[{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199410200,"PRODUCTID":1,"OPEN":"27004.34","LOW":"26994.85","HIGH":"27596.86","CLOSE":"27519.69","ADJCLOSE":"27519.69","VOLUME":"2375522304"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199669400,"PRODUCTID":1,"OPEN":"26962.54","LOW":"26698.54","HIGH":"27186.07","CLOSE":"27179.49","ADJCLOSE":"27179.49","VOLUME":"2452932096"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199755800,"PRODUCTID":1,"OPEN":"27466.96","LOW":"27088.7","HIGH":"27637.6","CLOSE":"27112.9","ADJCLOSE":"27112.9","VOLUME":"2492360704"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199842200,"PRODUCTID":1,"OPEN":"26847.49","LOW":"26757.03","HIGH":"27625.83","CLOSE":"27615.85","ADJCLOSE":"27615.85","VOLUME":"2714684928"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199928600,"PRODUCTID":1,"OPEN":"27426.42","LOW":"27115.82","HIGH":"27596.5","CLOSE":"27230.86","ADJCLOSE":"27230.86","VOLUME":"2704613888"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200015000,"PRODUCTID":1,"OPEN":"27435.51","LOW":"26725.95","HIGH":"27593.7","CLOSE":"26867.01","ADJCLOSE":"26867.01","VOLUME":"2950312448"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200274200,"PRODUCTID":1,"OPEN":"27019.13","LOW":"26464.64","HIGH":"27142.88","CLOSE":"26468.13","ADJCLOSE":"26468.13","VOLUME":"2050189952"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200360600,"PRODUCTID":1,"OPEN":"26728.93","LOW":"25823.5","HIGH":"26800.52","CLOSE":"25837.78","ADJCLOSE":"25837.78","VOLUME":"2333391360"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200447000,"PRODUCTID":1,"OPEN":"25131.11","LOW":"24320.03","HIGH":"25131.11","CLOSE":"24450.85","ADJCLOSE":"24450.85","VOLUME":"4294639616"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200533400,"PRODUCTID":1,"OPEN":"24705.08","LOW":"23957.61","HIGH":"25381.91","CLOSE":"25114.98","ADJCLOSE":"25114.98","VOLUME":"3535112704"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200619800,"PRODUCTID":1,"OPEN":"24247.17","LOW":"24134.25","HIGH":"25378.24","CLOSE":"25201.87","ADJCLOSE":"25201.87","VOLUME":"3155112704"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200879000,"PRODUCTID":1,"OPEN":"24459.02","LOW":"23770.13","HIGH":"24650.28","CLOSE":"23818.86","ADJCLOSE":"23818.86","VOLUME":"3252135936"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200965400,"PRODUCTID":1,"OPEN":"22624.29","LOW":"21709.63","HIGH":"22713.69","CLOSE":"21757.63","ADJCLOSE":"21757.63","VOLUME":"5979656192"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201051800,"PRODUCTID":1,"OPEN":"23359.2","LOW":"22647.28","HIGH":"24239.98","CLOSE":"24090.17","ADJCLOSE":"24090.17","VOLUME":"5350497280"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201138200,"PRODUCTID":1,"OPEN":"24396.85","LOW":"23478.87","HIGH":"24966.17","CLOSE":"23539.27","ADJCLOSE":"23539.27","VOLUME":"4254018816"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201224600,"PRODUCTID":1,"OPEN":"24801.46","LOW":"24483.93","HIGH":"25243.58","CLOSE":"25122.37","ADJCLOSE":"25122.37","VOLUME":"3929030912"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201483800,"PRODUCTID":1,"OPEN":"24342.39","LOW":"23586.52","HIGH":"24384.27","CLOSE":"24053.61","ADJCLOSE":"24053.61","VOLUME":"3088035584"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201570200,"PRODUCTID":1,"OPEN":"24640.1","LOW":"24229.14","HIGH":"24736.8","CLOSE":"24291.8","ADJCLOSE":"24291.8","VOLUME":"1953154816"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201656600,"PRODUCTID":1,"OPEN":"24605.15","LOW":"23586.37","HIGH":"24631.59","CLOSE":"23653.69","ADJCLOSE":"23653.69","VOLUME":"2550839296"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201743000,"PRODUCTID":1,"OPEN":"23789.72","LOW":"23052.95","HIGH":"23887.17","CLOSE":"23455.74","ADJCLOSE":"23455.74","VOLUME":"2460015104"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201829400,"PRODUCTID":1,"OPEN":"23791.92","LOW":"23322.05","HIGH":"24238.3","CLOSE":"24123.58","ADJCLOSE":"24123.58","VOLUME":"3429329664"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202088600,"PRODUCTID":1,"OPEN":"24885.07","LOW":"24728.5","HIGH":"25101.41","CLOSE":"25032.08","ADJCLOSE":"25032.08","VOLUME":"3259179264"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202175000,"PRODUCTID":1,"OPEN":"24710.1","LOW":"24504.53","HIGH":"24961.98","CLOSE":"24808.7","ADJCLOSE":"24808.7","VOLUME":"1704108800"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202261400,"PRODUCTID":1,"OPEN":"23458.15","LOW":"23283.97","HIGH":"23592.31","CLOSE":"23469.46","ADJCLOSE":"23469.46","VOLUME":"2714642688"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202261400,"PRODUCTID":1,"OPEN":"23458.15","LOW":"23283.97","HIGH":"23592.31","CLOSE":"23469.46","ADJCLOSE":"23469.46","VOLUME":"2714642688"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202261400,"PRODUCTID":1,"OPEN":"23458.15","LOW":"23283.97","HIGH":"23592.31","CLOSE":"23469.46","ADJCLOSE":"23469.46","VOLUME":"2714642688"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202693400,"PRODUCTID":1,"OPEN":"23404.74","LOW":"22569.53","HIGH":"23404.74","CLOSE":"22616.11","ADJCLOSE":"22616.11","VOLUME":"2369935872"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202779800,"PRODUCTID":1,"OPEN":"22953.78","LOW":"22891.22","HIGH":"23146.44","CLOSE":"22921.67","ADJCLOSE":"22921.67","VOLUME":"1584831360"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202866200,"PRODUCTID":1,"OPEN":"23330.09","LOW":"22938.05","HIGH":"23534.49","CLOSE":"23169.55","ADJCLOSE":"23169.55","VOLUME":"2066015616"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202952600,"PRODUCTID":1,"OPEN":"23893.51","LOW":"23756.45","HIGH":"24140.29","CLOSE":"24021.68","ADJCLOSE":"24021.68","VOLUME":"2799158784"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203039000,"PRODUCTID":1,"OPEN":"23511.47","LOW":"23446.37","HIGH":"24208.51","CLOSE":"24148.43","ADJCLOSE":"24148.43","VOLUME":"1920019584"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203298200,"PRODUCTID":1,"OPEN":"24344.27","LOW":"23735.87","HIGH":"24413.89","CLOSE":"23759.25","ADJCLOSE":"23759.25","VOLUME":"1666302080"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203384600,"PRODUCTID":1,"OPEN":"24040.66","LOW":"24025.05","HIGH":"24402.64","CLOSE":"24123.17","ADJCLOSE":"24123.17","VOLUME":"2524465152"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203471000,"PRODUCTID":1,"OPEN":"24265.32","LOW":"23481.06","HIGH":"24265.32","CLOSE":"23590.58","ADJCLOSE":"23590.58","VOLUME":"2652384512"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203557400,"PRODUCTID":1,"OPEN":"23957.64","LOW":"23500.95","HIGH":"24003.6","CLOSE":"23623","ADJCLOSE":"23623","VOLUME":"1680737152"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203643800,"PRODUCTID":1,"OPEN":"23233.9","LOW":"23077.51","HIGH":"23420.35","CLOSE":"23305.04","ADJCLOSE":"23305.04","VOLUME":"1760169216"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203903000,"PRODUCTID":1,"OPEN":"23546.1","LOW":"23164.97","HIGH":"23552.99","CLOSE":"23269.14","ADJCLOSE":"23269.14","VOLUME":"1323817088"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203989400,"PRODUCTID":1,"OPEN":"23564.77","LOW":"23395.26","HIGH":"23762.4","CLOSE":"23714.75","ADJCLOSE":"23714.75","VOLUME":"1621023360"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204075800,"PRODUCTID":1,"OPEN":"24161.19","LOW":"24111.6","HIGH":"24610.41","CLOSE":"24483.84","ADJCLOSE":"24483.84","VOLUME":"3009478912"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204162200,"PRODUCTID":1,"OPEN":"24373.9","LOW":"24205.01","HIGH":"24841.23","CLOSE":"24591.69","ADJCLOSE":"24591.69","VOLUME":"2194424320"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204248600,"PRODUCTID":1,"OPEN":"24226.83","LOW":"24010.48","HIGH":"24370.69","CLOSE":"24331.67","ADJCLOSE":"24331.67","VOLUME":"1997874816"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204507800,"PRODUCTID":1,"OPEN":"23491.57","LOW":"23458.95","HIGH":"23738.67","CLOSE":"23584.97","ADJCLOSE":"23584.97","VOLUME":"2409038848"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204594200,"PRODUCTID":1,"OPEN":"23858.04","LOW":"23060.9","HIGH":"23923.2","CLOSE":"23119.87","ADJCLOSE":"23119.87","VOLUME":"2208747776"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204680600,"PRODUCTID":1,"OPEN":"23066.64","LOW":"22873.31","HIGH":"23268.45","CLOSE":"23114.34","ADJCLOSE":"23114.34","VOLUME":"1977023360"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204767000,"PRODUCTID":1,"OPEN":"23360.68","LOW":"23254.31","HIGH":"23615.18","CLOSE":"23342.73","ADJCLOSE":"23342.73","VOLUME":"1691913344"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204853400,"PRODUCTID":1,"OPEN":"22694.23","LOW":"22447.84","HIGH":"22836.76","CLOSE":"22501.33","ADJCLOSE":"22501.33","VOLUME":"2764171520"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205112600,"PRODUCTID":1,"OPEN":"22387.25","LOW":"22034.76","HIGH":"22725.21","CLOSE":"22705.05","ADJCLOSE":"22705.05","VOLUME":"2510419712"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205199000,"PRODUCTID":1,"OPEN":"22634.71","LOW":"22263.36","HIGH":"22995.35","CLOSE":"22995.35","ADJCLOSE":"22995.35","VOLUME":"2261189120"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205285400,"PRODUCTID":1,"OPEN":"23737.65","LOW":"23139.4","HIGH":"23737.65","CLOSE":"23422.76","ADJCLOSE":"23422.76","VOLUME":"2637049600"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205371800,"PRODUCTID":1,"OPEN":"22925.42","LOW":"22251.24","HIGH":"23007.61","CLOSE":"22301.64","ADJCLOSE":"22301.64","VOLUME":"2546540800"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205458200,"PRODUCTID":1,"OPEN":"22536.12","LOW":"22151.51","HIGH":"22747.14","CLOSE":"22237.11","ADJCLOSE":"22237.11","VOLUME":"2340163840"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205717400,"PRODUCTID":1,"OPEN":"21318.03","LOW":"21041.26","HIGH":"21473.4","CLOSE":"21084.61","ADJCLOSE":"21084.61","VOLUME":"3369501952"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205803800,"PRODUCTID":1,"OPEN":"21444.61","LOW":"20572.92","HIGH":"21467.18","CLOSE":"21384.61","ADJCLOSE":"21384.61","VOLUME":"3676795136"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205890200,"PRODUCTID":1,"OPEN":"22191.88","LOW":"21779.84","HIGH":"22191.88","CLOSE":"21866.94","ADJCLOSE":"21866.94","VOLUME":"2951783936"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205976600,"PRODUCTID":1,"OPEN":"21173.3","LOW":"20896.14","HIGH":"21471.67","CLOSE":"21108.22","ADJCLOSE":"21108.22","VOLUME":"2784758784"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1205976600,"PRODUCTID":1,"OPEN":"21173.3","LOW":"20896.14","HIGH":"21471.67","CLOSE":"21108.22","ADJCLOSE":"21108.22","VOLUME":"2784758784"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1205976600,"PRODUCTID":1,"OPEN":"21173.3","LOW":"20896.14","HIGH":"21471.67","CLOSE":"21108.22","ADJCLOSE":"21108.22","VOLUME":"2784758784"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206408600,"PRODUCTID":1,"OPEN":"21841.78","LOW":"21691.55","HIGH":"22529.8","CLOSE":"22464.52","ADJCLOSE":"22464.52","VOLUME":"3281174016"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206495000,"PRODUCTID":1,"OPEN":"22581.75","LOW":"22428.43","HIGH":"22811.35","CLOSE":"22617.01","ADJCLOSE":"22617.01","VOLUME":"2754525440"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206581400,"PRODUCTID":1,"OPEN":"22312.57","LOW":"22205.2","HIGH":"22758.94","CLOSE":"22664.22","ADJCLOSE":"22664.22","VOLUME":"2271872000"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206667800,"PRODUCTID":1,"OPEN":"22750.31","LOW":"22721.22","HIGH":"23313.88","CLOSE":"23285.95","ADJCLOSE":"23285.95","VOLUME":"3177623040"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206927000,"PRODUCTID":1,"OPEN":"22997.04","LOW":"22700.84","HIGH":"23077.84","CLOSE":"22849.2","ADJCLOSE":"22849.2","VOLUME":"1816950784"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207013400,"PRODUCTID":1,"OPEN":"23084.93","LOW":"22700.5","HIGH":"23305.71","CLOSE":"23137.46","ADJCLOSE":"23137.46","VOLUME":"2122779648"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207099800,"PRODUCTID":1,"OPEN":"24133.77","LOW":"23858.89","HIGH":"24195.32","CLOSE":"23872.43","ADJCLOSE":"23872.43","VOLUME":"3980921600"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207186200,"PRODUCTID":1,"OPEN":"23947.55","LOW":"23937.31","HIGH":"24334.19","CLOSE":"24264.63","ADJCLOSE":"24264.63","VOLUME":"2489105920"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207186200,"PRODUCTID":1,"OPEN":"23947.55","LOW":"23937.31","HIGH":"24334.19","CLOSE":"24264.63","ADJCLOSE":"24264.63","VOLUME":"2489105920"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207531800,"PRODUCTID":1,"OPEN":"24484.83","LOW":"24269.55","HIGH":"24642.02","CLOSE":"24578.76","ADJCLOSE":"24578.76","VOLUME":"2084002048"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207618200,"PRODUCTID":1,"OPEN":"24507.07","LOW":"24212.6","HIGH":"24557.43","CLOSE":"24311.69","ADJCLOSE":"24311.69","VOLUME":"1980417152"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207704600,"PRODUCTID":1,"OPEN":"24293.42","LOW":"23921.15","HIGH":"24492.03","CLOSE":"23984.57","ADJCLOSE":"23984.57","VOLUME":"2280680960"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207791000,"PRODUCTID":1,"OPEN":"24101.41","LOW":"23905.58","HIGH":"24214.57","CLOSE":"24187.1","ADJCLOSE":"24187.1","VOLUME":"2034503040"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207877400,"PRODUCTID":1,"OPEN":"24442.27","LOW":"24322.11","HIGH":"24681.46","CLOSE":"24667.79","ADJCLOSE":"24667.79","VOLUME":"2777530368"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208136600,"PRODUCTID":1,"OPEN":"23968.04","LOW":"23753.04","HIGH":"24070.26","CLOSE":"23811.2","ADJCLOSE":"23811.2","VOLUME":"2289905920"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208223000,"PRODUCTID":1,"OPEN":"23950.4","LOW":"23613.49","HIGH":"24043.89","CLOSE":"23901.33","ADJCLOSE":"23901.33","VOLUME":"1951864832"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208309400,"PRODUCTID":1,"OPEN":"24075.68","LOW":"23749.68","HIGH":"24194.18","CLOSE":"23878.35","ADJCLOSE":"23878.35","VOLUME":"1510818304"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208395800,"PRODUCTID":1,"OPEN":"24369.86","LOW":"24150.51","HIGH":"24442.07","CLOSE":"24258.96","ADJCLOSE":"24258.96","VOLUME":"1972002176"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208482200,"PRODUCTID":1,"OPEN":"24234.53","LOW":"24107.24","HIGH":"24400.87","CLOSE":"24197.78","ADJCLOSE":"24197.78","VOLUME":"2314052352"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208741400,"PRODUCTID":1,"OPEN":"24821","LOW":"24668.28","HIGH":"24887.11","CLOSE":"24721.67","ADJCLOSE":"24721.67","VOLUME":"2069827200"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208827800,"PRODUCTID":1,"OPEN":"24460.64","LOW":"24413.25","HIGH":"24965.74","CLOSE":"24939.15","ADJCLOSE":"24939.15","VOLUME":"2474617088"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208914200,"PRODUCTID":1,"OPEN":"25000.49","LOW":"24919.73","HIGH":"25361.29","CLOSE":"25289.24","ADJCLOSE":"25289.24","VOLUME":"2661193728"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209000600,"PRODUCTID":1,"OPEN":"25776.29","LOW":"25603.57","HIGH":"25861.68","CLOSE":"25680.78","ADJCLOSE":"25680.78","VOLUME":"3261434880"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209087000,"PRODUCTID":1,"OPEN":"25852.97","LOW":"25437.82","HIGH":"25852.97","CLOSE":"25516.78","ADJCLOSE":"25516.78","VOLUME":"2047835136"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209346200,"PRODUCTID":1,"OPEN":"25613.17","LOW":"25567.59","HIGH":"25717.43","CLOSE":"25666.29","ADJCLOSE":"25666.29","VOLUME":"2082946176"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209432600,"PRODUCTID":1,"OPEN":"25661.96","LOW":"25633.47","HIGH":"26038.58","CLOSE":"25914.15","ADJCLOSE":"25914.15","VOLUME":"2901800704"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209519000,"PRODUCTID":1,"OPEN":"25998.27","LOW":"25731.64","HIGH":"26066.5","CLOSE":"25755.35","ADJCLOSE":"25755.35","VOLUME":"2282480384"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209519000,"PRODUCTID":1,"OPEN":"25998.27","LOW":"25731.64","HIGH":"26066.5","CLOSE":"25755.35","ADJCLOSE":"25755.35","VOLUME":"2282480384"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209691800,"PRODUCTID":1,"OPEN":"26324.97","LOW":"26173.82","HIGH":"26374.09","CLOSE":"26241.02","ADJCLOSE":"26241.02","VOLUME":"2749028096"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209951000,"PRODUCTID":1,"OPEN":"26321.61","LOW":"26118.61","HIGH":"26387.37","CLOSE":"26183.95","ADJCLOSE":"26183.95","VOLUME":"1900574464"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210037400,"PRODUCTID":1,"OPEN":"26084.61","LOW":"26072.62","HIGH":"26314.99","CLOSE":"26262.13","ADJCLOSE":"26262.13","VOLUME":"1696803968"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210123800,"PRODUCTID":1,"OPEN":"26377.99","LOW":"25471.19","HIGH":"26377.99","CLOSE":"25610.21","ADJCLOSE":"25610.21","VOLUME":"2539309312"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210210200,"PRODUCTID":1,"OPEN":"25442.52","LOW":"25353.51","HIGH":"25616.95","CLOSE":"25449.79","ADJCLOSE":"25449.79","VOLUME":"1846277632"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210296600,"PRODUCTID":1,"OPEN":"25401.91","LOW":"24911.33","HIGH":"25483.76","CLOSE":"25063.17","ADJCLOSE":"25063.17","VOLUME":"2068025344"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210296600,"PRODUCTID":1,"OPEN":"25401.91","LOW":"24911.33","HIGH":"25483.76","CLOSE":"25063.17","ADJCLOSE":"25063.17","VOLUME":"2068025344"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210642200,"PRODUCTID":1,"OPEN":"25190.18","LOW":"25032.17","HIGH":"25601.55","CLOSE":"25552.77","ADJCLOSE":"25552.77","VOLUME":"2460693248"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210728600,"PRODUCTID":1,"OPEN":"25461.37","LOW":"25108.06","HIGH":"25546.78","CLOSE":"25533.48","ADJCLOSE":"25533.48","VOLUME":"1855836800"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210815000,"PRODUCTID":1,"OPEN":"25719.02","LOW":"25208.22","HIGH":"25736.56","CLOSE":"25513.71","ADJCLOSE":"25513.71","VOLUME":"2136959744"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210901400,"PRODUCTID":1,"OPEN":"25665.64","LOW":"25533.6","HIGH":"25748.33","CLOSE":"25618.86","ADJCLOSE":"25618.86","VOLUME":"2457737216"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211160600,"PRODUCTID":1,"OPEN":"25592.21","LOW":"25592.21","HIGH":"25822","CLOSE":"25742.23","ADJCLOSE":"25742.23","VOLUME":"1587602560"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211247000,"PRODUCTID":1,"OPEN":"25692.27","LOW":"25042.09","HIGH":"25702.87","CLOSE":"25169.46","ADJCLOSE":"25169.46","VOLUME":"2068788736"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211333400,"PRODUCTID":1,"OPEN":"24828.04","LOW":"24820.17","HIGH":"25498.09","CLOSE":"25460.29","ADJCLOSE":"25460.29","VOLUME":"2106344832"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211419800,"PRODUCTID":1,"OPEN":"24984.28","LOW":"24700.49","HIGH":"25057.54","CLOSE":"25043.12","ADJCLOSE":"25043.12","VOLUME":"2061192832"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211506200,"PRODUCTID":1,"OPEN":"25085.35","LOW":"24693.55","HIGH":"25128.44","CLOSE":"24714.07","ADJCLOSE":"24714.07","VOLUME":"1574829440"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211765400,"PRODUCTID":1,"OPEN":"24234.35","LOW":"24100.31","HIGH":"24331.69","CLOSE":"24127.31","ADJCLOSE":"24127.31","VOLUME":"1780722048"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211851800,"PRODUCTID":1,"OPEN":"24239.05","LOW":"24221.28","HIGH":"24441.07","CLOSE":"24282.04","ADJCLOSE":"24282.04","VOLUME":"1144928256"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211938200,"PRODUCTID":1,"OPEN":"24209.03","LOW":"24178.71","HIGH":"24338.68","CLOSE":"24249.51","ADJCLOSE":"24249.51","VOLUME":"1445198720"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212024600,"PRODUCTID":1,"OPEN":"24542.1","LOW":"24222.05","HIGH":"24542.1","CLOSE":"24383.99","ADJCLOSE":"24383.99","VOLUME":"1779312384"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212111000,"PRODUCTID":1,"OPEN":"24448.37","LOW":"24289.85","HIGH":"24585.78","CLOSE":"24533.12","ADJCLOSE":"24533.12","VOLUME":"2117152768"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212370200,"PRODUCTID":1,"OPEN":"24542.29","LOW":"24453.79","HIGH":"24923.28","CLOSE":"24831.36","ADJCLOSE":"24831.36","VOLUME":"1826960768"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212456600,"PRODUCTID":1,"OPEN":"24556.18","LOW":"24254.93","HIGH":"24590.6","CLOSE":"24375.76","ADJCLOSE":"24375.76","VOLUME":"2556822784"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212543000,"PRODUCTID":1,"OPEN":"24327.72","LOW":"24123.25","HIGH":"24462.58","CLOSE":"24123.25","ADJCLOSE":"24123.25","VOLUME":"1965733248"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212629400,"PRODUCTID":1,"OPEN":"24150.53","LOW":"24003.98","HIGH":"24321.66","CLOSE":"24255.29","ADJCLOSE":"24255.29","VOLUME":"1718557952"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212715800,"PRODUCTID":1,"OPEN":"24505.6","LOW":"24392.82","HIGH":"24524.59","CLOSE":"24402.18","ADJCLOSE":"24402.18","VOLUME":"1723142784"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212715800,"PRODUCTID":1,"OPEN":"24505.6","LOW":"24392.82","HIGH":"24524.59","CLOSE":"24402.18","ADJCLOSE":"24402.18","VOLUME":"1723142784"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213061400,"PRODUCTID":1,"OPEN":"23689.16","LOW":"23343.19","HIGH":"23741.09","CLOSE":"23375.52","ADJCLOSE":"23375.52","VOLUME":"2721477120"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213147800,"PRODUCTID":1,"OPEN":"23288.96","LOW":"23178.02","HIGH":"23486.17","CLOSE":"23327.6","ADJCLOSE":"23327.6","VOLUME":"1655617152"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213234200,"PRODUCTID":1,"OPEN":"22820.89","LOW":"22695.1","HIGH":"23023.86","CLOSE":"23023.86","ADJCLOSE":"23023.86","VOLUME":"2122609152"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213320600,"PRODUCTID":1,"OPEN":"22920.77","LOW":"22592.3","HIGH":"22984.09","CLOSE":"22592.3","ADJCLOSE":"22592.3","VOLUME":"1499591296"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213579800,"PRODUCTID":1,"OPEN":"22814.17","LOW":"22814.17","HIGH":"23232.99","CLOSE":"23029.69","ADJCLOSE":"23029.69","VOLUME":"1493182848"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213666200,"PRODUCTID":1,"OPEN":"23008.08","LOW":"22872.33","HIGH":"23128.58","CLOSE":"23057.99","ADJCLOSE":"23057.99","VOLUME":"1172435712"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213752600,"PRODUCTID":1,"OPEN":"23114.45","LOW":"22946.96","HIGH":"23492.21","CLOSE":"23325.8","ADJCLOSE":"23325.8","VOLUME":"2194547456"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213839000,"PRODUCTID":1,"OPEN":"22849.36","LOW":"22733.78","HIGH":"22999.67","CLOSE":"22797.61","ADJCLOSE":"22797.61","VOLUME":"1847304832"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213925400,"PRODUCTID":1,"OPEN":"22817.99","LOW":"22745.6","HIGH":"23411.63","CLOSE":"22745.6","ADJCLOSE":"22745.6","VOLUME":"2389576704"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214184600,"PRODUCTID":1,"OPEN":"22407.09","LOW":"22384.58","HIGH":"22830.43","CLOSE":"22714.96","ADJCLOSE":"22714.96","VOLUME":"1772604160"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214271000,"PRODUCTID":1,"OPEN":"22697.26","LOW":"22456.02","HIGH":"22731.49","CLOSE":"22456.02","ADJCLOSE":"22456.02","VOLUME":"1738774656"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214357400,"PRODUCTID":1,"OPEN":"22745.17","LOW":"22567.93","HIGH":"22827.56","CLOSE":"22635.16","ADJCLOSE":"22635.16","VOLUME":"1404586880"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214443800,"PRODUCTID":1,"OPEN":"22742.54","LOW":"22441.47","HIGH":"22885.35","CLOSE":"22455.67","ADJCLOSE":"22455.67","VOLUME":"1858470400"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214530200,"PRODUCTID":1,"OPEN":"21901.27","LOW":"21773.67","HIGH":"22201.47","CLOSE":"22042.35","ADJCLOSE":"22042.35","VOLUME":"2215868928"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214789400,"PRODUCTID":1,"OPEN":"22237.92","LOW":"21997.69","HIGH":"22237.92","CLOSE":"22102.01","ADJCLOSE":"22102.01","VOLUME":"1489375744"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214789400,"PRODUCTID":1,"OPEN":"22237.92","LOW":"21997.69","HIGH":"22237.92","CLOSE":"22102.01","ADJCLOSE":"22102.01","VOLUME":"1489375744"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214962200,"PRODUCTID":1,"OPEN":"21785.39","LOW":"21555.53","HIGH":"21938.2","CLOSE":"21704.45","ADJCLOSE":"21704.45","VOLUME":"2548582656"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215048600,"PRODUCTID":1,"OPEN":"21389.49","LOW":"21163.57","HIGH":"21742.07","CLOSE":"21242.78","ADJCLOSE":"21242.78","VOLUME":"2725284864"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215135000,"PRODUCTID":1,"OPEN":"21402.17","LOW":"21344.85","HIGH":"21534.05","CLOSE":"21423.82","ADJCLOSE":"21423.82","VOLUME":"1796344192"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215394200,"PRODUCTID":1,"OPEN":"21402.7","LOW":"21402.7","HIGH":"21916.21","CLOSE":"21913.06","ADJCLOSE":"21913.06","VOLUME":"1964579200"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215480600,"PRODUCTID":1,"OPEN":"21632.7","LOW":"21098.84","HIGH":"21684.21","CLOSE":"21220.81","ADJCLOSE":"21220.81","VOLUME":"2015196800"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215567000,"PRODUCTID":1,"OPEN":"21740.86","LOW":"21531.97","HIGH":"21954.17","CLOSE":"21805.81","ADJCLOSE":"21805.81","VOLUME":"2691241472"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215653400,"PRODUCTID":1,"OPEN":"21562.07","LOW":"21498.87","HIGH":"22020.66","CLOSE":"21821.78","ADJCLOSE":"21821.78","VOLUME":"2512108288"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215739800,"PRODUCTID":1,"OPEN":"21834.64","LOW":"21761.04","HIGH":"22225.38","CLOSE":"22184.55","ADJCLOSE":"22184.55","VOLUME":"2163732480"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215999000,"PRODUCTID":1,"OPEN":"22205","LOW":"21871.6","HIGH":"22360.29","CLOSE":"22014.46","ADJCLOSE":"22014.46","VOLUME":"1494919552"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216085400,"PRODUCTID":1,"OPEN":"21644.04","LOW":"21077.24","HIGH":"21644.04","CLOSE":"21174.77","ADJCLOSE":"21174.77","VOLUME":"2140147968"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216171800,"PRODUCTID":1,"OPEN":"20988.74","LOW":"20988.74","HIGH":"21334.38","CLOSE":"21223.5","ADJCLOSE":"21223.5","VOLUME":"1784065152"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216258200,"PRODUCTID":1,"OPEN":"21825.24","LOW":"21672.27","HIGH":"21892.53","CLOSE":"21734.72","ADJCLOSE":"21734.72","VOLUME":"2289947648"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216344600,"PRODUCTID":1,"OPEN":"22010.94","LOW":"21677.15","HIGH":"22010.94","CLOSE":"21874.19","ADJCLOSE":"21874.19","VOLUME":"1842076416"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216603800,"PRODUCTID":1,"OPEN":"22523.28","LOW":"22455.01","HIGH":"22645.52","CLOSE":"22532.9","ADJCLOSE":"22532.9","VOLUME":"2571576832"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216690200,"PRODUCTID":1,"OPEN":"22430.59","LOW":"22393.14","HIGH":"22690.74","CLOSE":"22527.48","ADJCLOSE":"22527.48","VOLUME":"1505886464"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216776600,"PRODUCTID":1,"OPEN":"22900.77","LOW":"22871.04","HIGH":"23134.55","CLOSE":"23134.55","ADJCLOSE":"23134.55","VOLUME":"2586745600"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216863000,"PRODUCTID":1,"OPEN":"23330.89","LOW":"23062.62","HIGH":"23369.05","CLOSE":"23087.72","ADJCLOSE":"23087.72","VOLUME":"2589708544"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216949400,"PRODUCTID":1,"OPEN":"22751.51","LOW":"22542.08","HIGH":"22843.2","CLOSE":"22740.71","ADJCLOSE":"22740.71","VOLUME":"1917652608"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217208600,"PRODUCTID":1,"OPEN":"22801.85","LOW":"22619.23","HIGH":"22862.03","CLOSE":"22687.21","ADJCLOSE":"22687.21","VOLUME":"1081764352"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217295000,"PRODUCTID":1,"OPEN":"22265.93","LOW":"22089.09","HIGH":"22265.93","CLOSE":"22258","ADJCLOSE":"22258","VOLUME":"1403232640"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217381400,"PRODUCTID":1,"OPEN":"22637.33","LOW":"22573.18","HIGH":"22751.04","CLOSE":"22690.6","ADJCLOSE":"22690.6","VOLUME":"1968748032"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217467800,"PRODUCTID":1,"OPEN":"22878.76","LOW":"22695.73","HIGH":"22878.76","CLOSE":"22731.1","ADJCLOSE":"22731.1","VOLUME":"1572662144"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217554200,"PRODUCTID":1,"OPEN":"22497.9","LOW":"22207.31","HIGH":"22881.27","CLOSE":"22862.6","ADJCLOSE":"22862.6","VOLUME":"1800205952"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217813400,"PRODUCTID":1,"OPEN":"22630.59","LOW":"22425.13","HIGH":"22713.58","CLOSE":"22514.92","ADJCLOSE":"22514.92","VOLUME":"1293079040"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217899800,"PRODUCTID":1,"OPEN":"22225.06","LOW":"21739.22","HIGH":"22225.06","CLOSE":"21949.75","ADJCLOSE":"21949.75","VOLUME":"1946665984"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217899800,"PRODUCTID":1,"OPEN":"22225.06","LOW":"21739.22","HIGH":"22225.06","CLOSE":"21949.75","ADJCLOSE":"21949.75","VOLUME":"1946665984"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218072600,"PRODUCTID":1,"OPEN":"22403.26","LOW":"21915.28","HIGH":"22424.54","CLOSE":"22104.2","ADJCLOSE":"22104.2","VOLUME":"2172200704"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218159000,"PRODUCTID":1,"OPEN":"21997.64","LOW":"21690.6","HIGH":"22230.55","CLOSE":"21885.21","ADJCLOSE":"21885.21","VOLUME":"1737934592"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218418200,"PRODUCTID":1,"OPEN":"22020.54","LOW":"21859.34","HIGH":"22235.51","CLOSE":"21859.34","ADJCLOSE":"21859.34","VOLUME":"1549134080"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218504600,"PRODUCTID":1,"OPEN":"21992.18","LOW":"21640.89","HIGH":"22309.33","CLOSE":"21640.89","ADJCLOSE":"21640.89","VOLUME":"1868403584"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218591000,"PRODUCTID":1,"OPEN":"21270.86","LOW":"21223.38","HIGH":"21665.75","CLOSE":"21293.32","ADJCLOSE":"21293.32","VOLUME":"3083083520"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218677400,"PRODUCTID":1,"OPEN":"21302.7","LOW":"21109.01","HIGH":"21453.48","CLOSE":"21392.71","ADJCLOSE":"21392.71","VOLUME":"2250392832"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218763800,"PRODUCTID":1,"OPEN":"21383.71","LOW":"20994.54","HIGH":"21383.71","CLOSE":"21160.58","ADJCLOSE":"21160.58","VOLUME":"1450461184"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219023000,"PRODUCTID":1,"OPEN":"21163.01","LOW":"20751.14","HIGH":"21206.6","CLOSE":"20930.67","ADJCLOSE":"20930.67","VOLUME":"1318434048"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219109400,"PRODUCTID":1,"OPEN":"20675.75","LOW":"20484.37","HIGH":"20902.51","CLOSE":"20484.37","ADJCLOSE":"20484.37","VOLUME":"1387873536"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219195800,"PRODUCTID":1,"OPEN":"20388.79","LOW":"20388.79","HIGH":"20971.19","CLOSE":"20931.26","ADJCLOSE":"20931.26","VOLUME":"1838994432"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219282200,"PRODUCTID":1,"OPEN":"20762.65","LOW":"20350.48","HIGH":"20762.65","CLOSE":"20392.06","ADJCLOSE":"20392.06","VOLUME":"1711519232"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219282200,"PRODUCTID":1,"OPEN":"20762.65","LOW":"20350.48","HIGH":"20762.65","CLOSE":"20392.06","ADJCLOSE":"20392.06","VOLUME":"1711519232"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219627800,"PRODUCTID":1,"OPEN":"20739.48","LOW":"20739.48","HIGH":"21108.25","CLOSE":"21104.79","ADJCLOSE":"21104.79","VOLUME":"1915426432"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219714200,"PRODUCTID":1,"OPEN":"20849.08","LOW":"20785.8","HIGH":"21173.56","CLOSE":"21056.66","ADJCLOSE":"21056.66","VOLUME":"1382900736"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219800600,"PRODUCTID":1,"OPEN":"21104.56","LOW":"21104.56","HIGH":"21464.72","CLOSE":"21464.72","ADJCLOSE":"21464.72","VOLUME":"1945725952"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219887000,"PRODUCTID":1,"OPEN":"21546.94","LOW":"20857.03","HIGH":"21546.94","CLOSE":"20972.29","ADJCLOSE":"20972.29","VOLUME":"2187599104"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219973400,"PRODUCTID":1,"OPEN":"21289.7","LOW":"21223.99","HIGH":"21474.31","CLOSE":"21261.89","ADJCLOSE":"21261.89","VOLUME":"2047897216"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220232600,"PRODUCTID":1,"OPEN":"20999.32","LOW":"20844.15","HIGH":"21031.08","CLOSE":"20906.31","ADJCLOSE":"20906.31","VOLUME":"1213874688"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220319000,"PRODUCTID":1,"OPEN":"20956.94","LOW":"20595.59","HIGH":"21066.58","CLOSE":"21042.46","ADJCLOSE":"21042.46","VOLUME":"1618410496"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220405400,"PRODUCTID":1,"OPEN":"20964.75","LOW":"20526.73","HIGH":"20964.75","CLOSE":"20585.06","ADJCLOSE":"20585.06","VOLUME":"1666102144"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220491800,"PRODUCTID":1,"OPEN":"20545.38","LOW":"20356.51","HIGH":"20621.48","CLOSE":"20389.48","ADJCLOSE":"20389.48","VOLUME":"1561120640"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220578200,"PRODUCTID":1,"OPEN":"19833.87","LOW":"19708.39","HIGH":"19987.15","CLOSE":"19933.28","ADJCLOSE":"19933.28","VOLUME":"2582614528"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220837400,"PRODUCTID":1,"OPEN":"20840.69","LOW":"20637.99","HIGH":"20840.69","CLOSE":"20794.27","ADJCLOSE":"20794.27","VOLUME":"3035311104"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220923800,"PRODUCTID":1,"OPEN":"20439.47","LOW":"20299.97","HIGH":"20543.15","CLOSE":"20491.11","ADJCLOSE":"20491.11","VOLUME":"1942633984"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221010200,"PRODUCTID":1,"OPEN":"20114.86","LOW":"19951.36","HIGH":"20283.99","CLOSE":"19999.78","ADJCLOSE":"19999.78","VOLUME":"2697584128"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221096600,"PRODUCTID":1,"OPEN":"19854.82","LOW":"19220.28","HIGH":"19854.82","CLOSE":"19388.72","ADJCLOSE":"19388.72","VOLUME":"2913054720"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221183000,"PRODUCTID":1,"OPEN":"19432.72","LOW":"19157.73","HIGH":"19525.55","CLOSE":"19352.9","ADJCLOSE":"19352.9","VOLUME":"2445765120"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221183000,"PRODUCTID":1,"OPEN":"19432.72","LOW":"19157.73","HIGH":"19525.55","CLOSE":"19352.9","ADJCLOSE":"19352.9","VOLUME":"2445765120"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221528600,"PRODUCTID":1,"OPEN":"18325.65","LOW":"18019.2","HIGH":"18538.51","CLOSE":"18300.61","ADJCLOSE":"18300.61","VOLUME":"5213601280"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221615000,"PRODUCTID":1,"OPEN":"18691.3","LOW":"17637.19","HIGH":"18699.18","CLOSE":"17637.19","ADJCLOSE":"17637.19","VOLUME":"4390107136"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221701400,"PRODUCTID":1,"OPEN":"17120.23","LOW":"16283.72","HIGH":"17849.97","CLOSE":"17632.46","ADJCLOSE":"17632.46","VOLUME":"6237659136"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221787800,"PRODUCTID":1,"OPEN":"18878.26","LOW":"18588.11","HIGH":"19327.73","CLOSE":"19327.73","ADJCLOSE":"19327.73","VOLUME":"6690248704"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222047000,"PRODUCTID":1,"OPEN":"19869.02","LOW":"19137.67","HIGH":"19869.02","CLOSE":"19632.2","ADJCLOSE":"19632.2","VOLUME":"3731644416"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222133400,"PRODUCTID":1,"OPEN":"19178.49","LOW":"18872.85","HIGH":"19302.76","CLOSE":"18872.85","ADJCLOSE":"18872.85","VOLUME":"2546635520"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222219800,"PRODUCTID":1,"OPEN":"18954.32","LOW":"18862.9","HIGH":"19291.02","CLOSE":"18961.99","ADJCLOSE":"18961.99","VOLUME":"2084467968"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222306200,"PRODUCTID":1,"OPEN":"19003.22","LOW":"18870.11","HIGH":"19248.72","CLOSE":"18934.43","ADJCLOSE":"18934.43","VOLUME":"1682466432"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222392600,"PRODUCTID":1,"OPEN":"18909.59","LOW":"18500.11","HIGH":"18936.94","CLOSE":"18682.09","ADJCLOSE":"18682.09","VOLUME":"1895439616"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222651800,"PRODUCTID":1,"OPEN":"18742.25","LOW":"17796.34","HIGH":"18742.25","CLOSE":"17880.68","ADJCLOSE":"17880.68","VOLUME":"2578483712"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222738200,"PRODUCTID":1,"OPEN":"16898.33","LOW":"16799.29","HIGH":"18029.77","CLOSE":"18016.21","ADJCLOSE":"18016.21","VOLUME":"3226857216"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222738200,"PRODUCTID":1,"OPEN":"16898.33","LOW":"16799.29","HIGH":"18029.77","CLOSE":"18016.21","ADJCLOSE":"18016.21","VOLUME":"3226857216"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222911000,"PRODUCTID":1,"OPEN":"17870.43","LOW":"17631.7","HIGH":"18285.68","CLOSE":"18211.11","ADJCLOSE":"18211.11","VOLUME":"2476190464"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222997400,"PRODUCTID":1,"OPEN":"17788.99","LOW":"17682.4","HIGH":"17926.14","CLOSE":"17682.4","ADJCLOSE":"17682.4","VOLUME":"2074882816"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223256600,"PRODUCTID":1,"OPEN":"17156.21","LOW":"16790.86","HIGH":"17241.78","CLOSE":"16803.76","ADJCLOSE":"16803.76","VOLUME":"2234392320"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223256600,"PRODUCTID":1,"OPEN":"17156.21","LOW":"16790.86","HIGH":"17241.78","CLOSE":"16803.76","ADJCLOSE":"16803.76","VOLUME":"2234392320"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223429400,"PRODUCTID":1,"OPEN":"16107.98","LOW":"15431.73","HIGH":"16422.52","CLOSE":"15431.73","ADJCLOSE":"15431.73","VOLUME":"4925746176"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223515800,"PRODUCTID":1,"OPEN":"15550.86","LOW":"15550.86","HIGH":"15990.2","CLOSE":"15943.24","ADJCLOSE":"15943.24","VOLUME":"3388923136"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223602200,"PRODUCTID":1,"OPEN":"14717.52","LOW":"14398.54","HIGH":"14910.55","CLOSE":"14796.87","ADJCLOSE":"14796.87","VOLUME":"4705158144"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223861400,"PRODUCTID":1,"OPEN":"15156.16","LOW":"14754.64","HIGH":"16376.42","CLOSE":"16312.16","ADJCLOSE":"16312.16","VOLUME":"4305063424"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223947800,"PRODUCTID":1,"OPEN":"17141.05","LOW":"16615.01","HIGH":"17141.05","CLOSE":"16832.88","ADJCLOSE":"16832.88","VOLUME":"4018110464"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224034200,"PRODUCTID":1,"OPEN":"16609.09","LOW":"15961.92","HIGH":"16609.09","CLOSE":"15998.3","ADJCLOSE":"15998.3","VOLUME":"2561710336"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224120600,"PRODUCTID":1,"OPEN":"14902.34","LOW":"14578.54","HIGH":"15230.52","CLOSE":"15230.52","ADJCLOSE":"15230.52","VOLUME":"4412590592"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224207000,"PRODUCTID":1,"OPEN":"15081.46","LOW":"14554.21","HIGH":"15300.07","CLOSE":"14554.21","ADJCLOSE":"14554.21","VOLUME":"3950754304"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224466200,"PRODUCTID":1,"OPEN":"14691.9","LOW":"14691.79","HIGH":"15472.68","CLOSE":"15323.01","ADJCLOSE":"15323.01","VOLUME":"3013349120"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224552600,"PRODUCTID":1,"OPEN":"15616.96","LOW":"14884.07","HIGH":"15616.96","CLOSE":"15041.17","ADJCLOSE":"15041.17","VOLUME":"2354328832"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224639000,"PRODUCTID":1,"OPEN":"14878.21","LOW":"14038.41","HIGH":"15161.69","CLOSE":"14266.6","ADJCLOSE":"14266.6","VOLUME":"3102115840"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224725400,"PRODUCTID":1,"OPEN":"13596.31","LOW":"13403.35","HIGH":"14032.25","CLOSE":"13760.49","ADJCLOSE":"13760.49","VOLUME":"3545922816"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224811800,"PRODUCTID":1,"OPEN":"13478.63","LOW":"12618.38","HIGH":"13478.63","CLOSE":"12618.38","ADJCLOSE":"12618.38","VOLUME":"3538915584"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225071000,"PRODUCTID":1,"OPEN":"12372.75","LOW":"10676.29","HIGH":"12736.85","CLOSE":"11015.84","ADJCLOSE":"11015.84","VOLUME":"4834423296"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225157400,"PRODUCTID":1,"OPEN":"11154.57","LOW":"11133.94","HIGH":"12596.29","CLOSE":"12596.29","ADJCLOSE":"12596.29","VOLUME":"5810940416"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225243800,"PRODUCTID":1,"OPEN":"12807.35","LOW":"12333.94","HIGH":"13307.42","CLOSE":"12702.07","ADJCLOSE":"12702.07","VOLUME":"4183641600"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225330200,"PRODUCTID":1,"OPEN":"13280.44","LOW":"13280.44","HIGH":"14329.85","CLOSE":"14329.85","ADJCLOSE":"14329.85","VOLUME":"5338289664"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225416600,"PRODUCTID":1,"OPEN":"14037.37","LOW":"13517.42","HIGH":"14122.78","CLOSE":"13968.67","ADJCLOSE":"13968.67","VOLUME":"3531208704"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225675800,"PRODUCTID":1,"OPEN":"14436.03","LOW":"14272.17","HIGH":"14889.13","CLOSE":"14344.37","ADJCLOSE":"14344.37","VOLUME":"2971270912"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225762200,"PRODUCTID":1,"OPEN":"14337.62","LOW":"13853.16","HIGH":"14539.59","CLOSE":"14384.34","ADJCLOSE":"14384.34","VOLUME":"2387901696"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225848600,"PRODUCTID":1,"OPEN":"15045.53","LOW":"14750.04","HIGH":"15317.83","CLOSE":"14840.16","ADJCLOSE":"14840.16","VOLUME":"3458872832"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225935000,"PRODUCTID":1,"OPEN":"14081.76","LOW":"13674.07","HIGH":"14081.76","CLOSE":"13790.04","ADJCLOSE":"13790.04","VOLUME":"2739083520"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226021400,"PRODUCTID":1,"OPEN":"13273.09","LOW":"13273.09","HIGH":"14254.22","CLOSE":"14243.43","ADJCLOSE":"14243.43","VOLUME":"2750325248"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226280600,"PRODUCTID":1,"OPEN":"15033.18","LOW":"14453.62","HIGH":"15147.96","CLOSE":"14744.63","ADJCLOSE":"14744.63","VOLUME":"2801049856"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226367000,"PRODUCTID":1,"OPEN":"14322.95","LOW":"13926.71","HIGH":"14853.83","CLOSE":"14040.9","ADJCLOSE":"14040.9","VOLUME":"2453779200"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226453400,"PRODUCTID":1,"OPEN":"14155.26","LOW":"13626.31","HIGH":"14256.06","CLOSE":"13939.09","ADJCLOSE":"13939.09","VOLUME":"2071500032"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226539800,"PRODUCTID":1,"OPEN":"13068.93","LOW":"12943.11","HIGH":"13373.11","CLOSE":"13221.35","ADJCLOSE":"13221.35","VOLUME":"2813729536"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226626200,"PRODUCTID":1,"OPEN":"13749.53","LOW":"13493.86","HIGH":"13749.53","CLOSE":"13542.66","ADJCLOSE":"13542.66","VOLUME":"2182739200"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226885400,"PRODUCTID":1,"OPEN":"13584.35","LOW":"13277.64","HIGH":"13738.12","CLOSE":"13529.53","ADJCLOSE":"13529.53","VOLUME":"1604626560"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226971800,"PRODUCTID":1,"OPEN":"13298.88","LOW":"12676.28","HIGH":"13363.57","CLOSE":"12915.89","ADJCLOSE":"12915.89","VOLUME":"2489004288"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227058200,"PRODUCTID":1,"OPEN":"12827.37","LOW":"12738.53","HIGH":"13179.33","CLOSE":"12815.8","ADJCLOSE":"12815.8","VOLUME":"2060798208"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227144600,"PRODUCTID":1,"OPEN":"12170.98","LOW":"11976.88","HIGH":"12298.56","CLOSE":"12298.56","ADJCLOSE":"12298.56","VOLUME":"3096103168"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227231000,"PRODUCTID":1,"OPEN":"11814.81","LOW":"11814.81","HIGH":"13048.5","CLOSE":"12659.2","ADJCLOSE":"12659.2","VOLUME":"3106043136"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227490200,"PRODUCTID":1,"OPEN":"12239.49","LOW":"12239.49","HIGH":"12707.23","CLOSE":"12457.94","ADJCLOSE":"12457.94","VOLUME":"1769147136"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227576600,"PRODUCTID":1,"OPEN":"13012","LOW":"12767.44","HIGH":"13090.88","CLOSE":"12878.6","ADJCLOSE":"12878.6","VOLUME":"2466291712"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227663000,"PRODUCTID":1,"OPEN":"12990.35","LOW":"12990.35","HIGH":"13369.45","CLOSE":"13369.45","ADJCLOSE":"13369.45","VOLUME":"2394587136"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227749400,"PRODUCTID":1,"OPEN":"13901.45","LOW":"13332.93","HIGH":"13930.91","CLOSE":"13552.06","ADJCLOSE":"13552.06","VOLUME":"2776071936"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227835800,"PRODUCTID":1,"OPEN":"13550.29","LOW":"13550.29","HIGH":"13896.49","CLOSE":"13888.24","ADJCLOSE":"13888.24","VOLUME":"2150281216"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228095000,"PRODUCTID":1,"OPEN":"13775.28","LOW":"13659.44","HIGH":"14253.66","CLOSE":"14108.84","ADJCLOSE":"14108.84","VOLUME":"2041643648"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228181400,"PRODUCTID":1,"OPEN":"13373.02","LOW":"13344.6","HIGH":"13513.5","CLOSE":"13405.85","ADJCLOSE":"13405.85","VOLUME":"1961207552"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228267800,"PRODUCTID":1,"OPEN":"13598.6","LOW":"13573.43","HIGH":"13778.05","CLOSE":"13588.66","ADJCLOSE":"13588.66","VOLUME":"1811385216"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228354200,"PRODUCTID":1,"OPEN":"13857.29","LOW":"13459.61","HIGH":"13883.87","CLOSE":"13509.78","ADJCLOSE":"13509.78","VOLUME":"1862633600"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228440600,"PRODUCTID":1,"OPEN":"13718.92","LOW":"13656.92","HIGH":"13875.14","CLOSE":"13846.09","ADJCLOSE":"13846.09","VOLUME":"1750566016"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228699800,"PRODUCTID":1,"OPEN":"14303.25","LOW":"14303.25","HIGH":"15044.87","CLOSE":"15044.87","ADJCLOSE":"15044.87","VOLUME":"3219420928"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228786200,"PRODUCTID":1,"OPEN":"15032.33","LOW":"14717.47","HIGH":"15205.32","CLOSE":"14753.22","ADJCLOSE":"14753.22","VOLUME":"2440344320"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228872600,"PRODUCTID":1,"OPEN":"14946","LOW":"14946","HIGH":"15578.96","CLOSE":"15577.74","ADJCLOSE":"15577.74","VOLUME":"2684204032"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228959000,"PRODUCTID":1,"OPEN":"15533.62","LOW":"15337.73","HIGH":"15781.05","CLOSE":"15613.9","ADJCLOSE":"15613.9","VOLUME":"2477378560"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229045400,"PRODUCTID":1,"OPEN":"15287.7","LOW":"14479.23","HIGH":"15393.09","CLOSE":"14758.39","ADJCLOSE":"14758.39","VOLUME":"2916320768"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229304600,"PRODUCTID":1,"OPEN":"15363.49","LOW":"15007.42","HIGH":"15386.9","CLOSE":"15046.95","ADJCLOSE":"15046.95","VOLUME":"2021421952"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229391000,"PRODUCTID":1,"OPEN":"15018.46","LOW":"14819.73","HIGH":"15217.25","CLOSE":"15130.21","ADJCLOSE":"15130.21","VOLUME":"1661605248"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229477400,"PRODUCTID":1,"OPEN":"15544.97","LOW":"15179.38","HIGH":"15557.45","CLOSE":"15460.52","ADJCLOSE":"15460.52","VOLUME":"2180481536"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229563800,"PRODUCTID":1,"OPEN":"15335.3","LOW":"15301.16","HIGH":"15548.26","CLOSE":"15497.81","ADJCLOSE":"15497.81","VOLUME":"1883006208"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229650200,"PRODUCTID":1,"OPEN":"15235.22","LOW":"15014.98","HIGH":"15444.28","CLOSE":"15127.51","ADJCLOSE":"15127.51","VOLUME":"2420226816"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229909400,"PRODUCTID":1,"OPEN":"15177.12","LOW":"14622.39","HIGH":"15227.43","CLOSE":"14622.39","ADJCLOSE":"14622.39","VOLUME":"1413014272"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229995800,"PRODUCTID":1,"OPEN":"14472.03","LOW":"14084.86","HIGH":"14491.75","CLOSE":"14220.79","ADJCLOSE":"14220.79","VOLUME":"1494154624"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230082200,"PRODUCTID":1,"OPEN":"13855.89","LOW":"13855.89","HIGH":"14300.7","CLOSE":"14184.14","ADJCLOSE":"14184.14","VOLUME":"865498688"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230082200,"PRODUCTID":1,"OPEN":"13855.89","LOW":"13855.89","HIGH":"14300.7","CLOSE":"14184.14","ADJCLOSE":"14184.14","VOLUME":"865498688"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230082200,"PRODUCTID":1,"OPEN":"13855.89","LOW":"13855.89","HIGH":"14300.7","CLOSE":"14184.14","ADJCLOSE":"14184.14","VOLUME":"865498688"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230514200,"PRODUCTID":1,"OPEN":"14080.86","LOW":"13924.32","HIGH":"14332.02","CLOSE":"14328.48","ADJCLOSE":"14328.48","VOLUME":"1046621504"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230600600,"PRODUCTID":1,"OPEN":"14476.74","LOW":"14189.08","HIGH":"14513.48","CLOSE":"14235.5","ADJCLOSE":"14235.5","VOLUME":"1441715584"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230687000,"PRODUCTID":1,"OPEN":"14377.51","LOW":"14302.15","HIGH":"14527.1","CLOSE":"14387.48","ADJCLOSE":"14387.48","VOLUME":"1612195456"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230687000,"PRODUCTID":1,"OPEN":"14377.51","LOW":"14302.15","HIGH":"14527.1","CLOSE":"14387.48","ADJCLOSE":"14387.48","VOLUME":"1612195456"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230859800,"PRODUCTID":1,"OPEN":"14448.22","LOW":"14412.12","HIGH":"15042.81","CLOSE":"15042.81","ADJCLOSE":"15042.81","VOLUME":"1752401792"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231119000,"PRODUCTID":1,"OPEN":"15349.33","LOW":"15128.32","HIGH":"15563.31","CLOSE":"15563.31","ADJCLOSE":"15563.31","VOLUME":"2172620544"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231205400,"PRODUCTID":1,"OPEN":"15612.47","LOW":"15367.93","HIGH":"15651.61","CLOSE":"15509.51","ADJCLOSE":"15509.51","VOLUME":"2484472320"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231291800,"PRODUCTID":1,"OPEN":"15759.53","LOW":"14976.74","HIGH":"15763.55","CLOSE":"14987.46","ADJCLOSE":"14987.46","VOLUME":"9799119872"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231378200,"PRODUCTID":1,"OPEN":"14755.81","LOW":"14334.15","HIGH":"14755.81","CLOSE":"14415.91","ADJCLOSE":"14415.91","VOLUME":"4374435840"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231464600,"PRODUCTID":1,"OPEN":"14530.83","LOW":"14297.41","HIGH":"14673.6","CLOSE":"14377.44","ADJCLOSE":"14377.44","VOLUME":"3332496384"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231723800,"PRODUCTID":1,"OPEN":"14312.26","LOW":"13895.04","HIGH":"14312.26","CLOSE":"13971","ADJCLOSE":"13971","VOLUME":"4111599616"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231810200,"PRODUCTID":1,"OPEN":"13930.27","LOW":"13644.54","HIGH":"14118.93","CLOSE":"13668.05","ADJCLOSE":"13668.05","VOLUME":"3480885504"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231896600,"PRODUCTID":1,"OPEN":"13807.03","LOW":"13674.96","HIGH":"14019.03","CLOSE":"13704.61","ADJCLOSE":"13704.61","VOLUME":"1537668864"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231983000,"PRODUCTID":1,"OPEN":"13136.23","LOW":"12904.05","HIGH":"13300.75","CLOSE":"13242.96","ADJCLOSE":"13242.96","VOLUME":"4146203904"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232069400,"PRODUCTID":1,"OPEN":"13278.97","LOW":"13113.45","HIGH":"13423.24","CLOSE":"13255.51","ADJCLOSE":"13255.51","VOLUME":"3467109632"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232328600,"PRODUCTID":1,"OPEN":"13414.09","LOW":"13097.5","HIGH":"13519.18","CLOSE":"13339.99","ADJCLOSE":"13339.99","VOLUME":"2194428928"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232415000,"PRODUCTID":1,"OPEN":"12854.4","LOW":"12816.25","HIGH":"13160.87","CLOSE":"12959.77","ADJCLOSE":"12959.77","VOLUME":"2521573632"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232501400,"PRODUCTID":1,"OPEN":"12534.6","LOW":"12439.13","HIGH":"12762.54","CLOSE":"12583.63","ADJCLOSE":"12583.63","VOLUME":"3303948032"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232587800,"PRODUCTID":1,"OPEN":"12844.37","LOW":"12657.1","HIGH":"12895.25","CLOSE":"12657.99","ADJCLOSE":"12657.99","VOLUME":"1878278656"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232674200,"PRODUCTID":1,"OPEN":"12542.01","LOW":"12469.84","HIGH":"12734.8","CLOSE":"12578.6","ADJCLOSE":"12578.6","VOLUME":"2198158080"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232674200,"PRODUCTID":1,"OPEN":"12542.01","LOW":"12469.84","HIGH":"12734.8","CLOSE":"12578.6","ADJCLOSE":"12578.6","VOLUME":"2198158080"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1232674200,"PRODUCTID":1,"OPEN":"12542.01","LOW":"12469.84","HIGH":"12734.8","CLOSE":"12578.6","ADJCLOSE":"12578.6","VOLUME":"2198158080"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1232674200,"PRODUCTID":1,"OPEN":"12542.01","LOW":"12469.84","HIGH":"12734.8","CLOSE":"12578.6","ADJCLOSE":"12578.6","VOLUME":"2198158080"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233192600,"PRODUCTID":1,"OPEN":"13560.07","LOW":"13109.27","HIGH":"13560.07","CLOSE":"13154.43","ADJCLOSE":"13154.43","VOLUME":"2662269952"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233279000,"PRODUCTID":1,"OPEN":"12958.08","LOW":"12899.57","HIGH":"13390.12","CLOSE":"13278.21","ADJCLOSE":"13278.21","VOLUME":"3689336832"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233538200,"PRODUCTID":1,"OPEN":"13194","LOW":"12733.35","HIGH":"13239.5","CLOSE":"12861.49","ADJCLOSE":"12861.49","VOLUME":"2005490048"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233624600,"PRODUCTID":1,"OPEN":"12991.49","LOW":"12729.04","HIGH":"13065.97","CLOSE":"12776.89","ADJCLOSE":"12776.89","VOLUME":"1562248832"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233711000,"PRODUCTID":1,"OPEN":"13029.42","LOW":"12975.3","HIGH":"13108.74","CLOSE":"13063.89","ADJCLOSE":"13063.89","VOLUME":"2070871040"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233797400,"PRODUCTID":1,"OPEN":"13084.79","LOW":"13018.64","HIGH":"13492.53","CLOSE":"13178.9","ADJCLOSE":"13178.9","VOLUME":"3384982528"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233883800,"PRODUCTID":1,"OPEN":"13535.76","LOW":"13322.62","HIGH":"13660.24","CLOSE":"13655.04","ADJCLOSE":"13655.04","VOLUME":"2428156928"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234143000,"PRODUCTID":1,"OPEN":"13865.59","LOW":"13561.54","HIGH":"13865.59","CLOSE":"13769.06","ADJCLOSE":"13769.06","VOLUME":"2692955648"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234229400,"PRODUCTID":1,"OPEN":"13787.12","LOW":"13663.41","HIGH":"13976.31","CLOSE":"13880.64","ADJCLOSE":"13880.64","VOLUME":"1957900416"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234315800,"PRODUCTID":1,"OPEN":"13546.14","LOW":"13363.06","HIGH":"13600.02","CLOSE":"13539.21","ADJCLOSE":"13539.21","VOLUME":"1808347136"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234402200,"PRODUCTID":1,"OPEN":"13439.58","LOW":"13174.01","HIGH":"13478.66","CLOSE":"13228.3","ADJCLOSE":"13228.3","VOLUME":"1755975424"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234488600,"PRODUCTID":1,"OPEN":"13314.81","LOW":"13314.02","HIGH":"13576.32","CLOSE":"13554.67","ADJCLOSE":"13554.67","VOLUME":"1546686848"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234747800,"PRODUCTID":1,"OPEN":"13559.82","LOW":"13257.35","HIGH":"13559.82","CLOSE":"13455.88","ADJCLOSE":"13455.88","VOLUME":"1357585664"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234834200,"PRODUCTID":1,"OPEN":"13195.51","LOW":"12933.91","HIGH":"13195.51","CLOSE":"12945.4","ADJCLOSE":"12945.4","VOLUME":"2353246464"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234920600,"PRODUCTID":1,"OPEN":"12783.79","LOW":"12712.33","HIGH":"13031.28","CLOSE":"13016","ADJCLOSE":"13016","VOLUME":"2274484480"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235007000,"PRODUCTID":1,"OPEN":"12873.1","LOW":"12788.08","HIGH":"13055.72","CLOSE":"13023.36","ADJCLOSE":"13023.36","VOLUME":"1587147008"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235093400,"PRODUCTID":1,"OPEN":"12719.14","LOW":"12669.57","HIGH":"12816.79","CLOSE":"12699.17","ADJCLOSE":"12699.17","VOLUME":"2053331584"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235352600,"PRODUCTID":1,"OPEN":"12777.96","LOW":"12777.96","HIGH":"13207.98","CLOSE":"13175.1","ADJCLOSE":"13175.1","VOLUME":"1931112192"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235439000,"PRODUCTID":1,"OPEN":"12789.29","LOW":"12634.84","HIGH":"12814.37","CLOSE":"12798.52","ADJCLOSE":"12798.52","VOLUME":"2134846592"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235525400,"PRODUCTID":1,"OPEN":"12979.86","LOW":"12858.28","HIGH":"13148.31","CLOSE":"13005.08","ADJCLOSE":"13005.08","VOLUME":"1779065344"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235611800,"PRODUCTID":1,"OPEN":"13070.41","LOW":"12691.96","HIGH":"13071.58","CLOSE":"12894.94","ADJCLOSE":"12894.94","VOLUME":"1974608384"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235698200,"PRODUCTID":1,"OPEN":"12929.99","LOW":"12799.81","HIGH":"13032.3","CLOSE":"12811.57","ADJCLOSE":"12811.57","VOLUME":"2698380800"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235957400,"PRODUCTID":1,"OPEN":"12522.61","LOW":"12296.86","HIGH":"12576.45","CLOSE":"12317.46","ADJCLOSE":"12317.46","VOLUME":"2194792704"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236043800,"PRODUCTID":1,"OPEN":"11967.07","LOW":"11849.17","HIGH":"12192.35","CLOSE":"12033.88","ADJCLOSE":"12033.88","VOLUME":"2342796800"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236130200,"PRODUCTID":1,"OPEN":"11880.17","LOW":"11880.17","HIGH":"12423.69","CLOSE":"12331.15","ADJCLOSE":"12331.15","VOLUME":"2882809600"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236216600,"PRODUCTID":1,"OPEN":"12488.33","LOW":"12163.55","HIGH":"12488.33","CLOSE":"12211.24","ADJCLOSE":"12211.24","VOLUME":"2667965952"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236303000,"PRODUCTID":1,"OPEN":"12041.82","LOW":"11921.52","HIGH":"12146.16","CLOSE":"11921.52","ADJCLOSE":"11921.52","VOLUME":"4178094336"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236562200,"PRODUCTID":1,"OPEN":"11872.46","LOW":"11344.58","HIGH":"11927.89","CLOSE":"11344.58","ADJCLOSE":"11344.58","VOLUME":"2071525248"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236648600,"PRODUCTID":1,"OPEN":"11542.88","LOW":"11542.88","HIGH":"11747.11","CLOSE":"11694.05","ADJCLOSE":"11694.05","VOLUME":"1845681152"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236735000,"PRODUCTID":1,"OPEN":"12228.22","LOW":"11904.61","HIGH":"12228.22","CLOSE":"11930.66","ADJCLOSE":"11930.66","VOLUME":"2685849600"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236821400,"PRODUCTID":1,"OPEN":"11905.47","LOW":"11848.5","HIGH":"12040.84","CLOSE":"12001.53","ADJCLOSE":"12001.53","VOLUME":"1457479680"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236907800,"PRODUCTID":1,"OPEN":"12395.18","LOW":"12303.7","HIGH":"12525.8","CLOSE":"12525.8","ADJCLOSE":"12525.8","VOLUME":"2857842688"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237167000,"PRODUCTID":1,"OPEN":"12657.87","LOW":"12615.45","HIGH":"12976.71","CLOSE":"12976.71","ADJCLOSE":"12976.71","VOLUME":"2779294976"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237253400,"PRODUCTID":1,"OPEN":"12948.85","LOW":"12854.05","HIGH":"13226.31","CLOSE":"12878.09","ADJCLOSE":"12878.09","VOLUME":"2896963584"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237339800,"PRODUCTID":1,"OPEN":"13052.95","LOW":"13020.8","HIGH":"13167.2","CLOSE":"13117.17","ADJCLOSE":"13117.17","VOLUME":"1768493568"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237426200,"PRODUCTID":1,"OPEN":"13205.17","LOW":"12947.9","HIGH":"13205.17","CLOSE":"13130.92","ADJCLOSE":"13130.92","VOLUME":"2040964352"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237512600,"PRODUCTID":1,"OPEN":"13157.9","LOW":"12797.1","HIGH":"13157.9","CLOSE":"12833.51","ADJCLOSE":"12833.51","VOLUME":"2073347968"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237771800,"PRODUCTID":1,"OPEN":"13001.55","LOW":"13001.55","HIGH":"13451.02","CLOSE":"13447.42","ADJCLOSE":"13447.42","VOLUME":"2679863808"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237858200,"PRODUCTID":1,"OPEN":"13773.17","LOW":"13538.16","HIGH":"13952.98","CLOSE":"13910.34","ADJCLOSE":"13910.34","VOLUME":"2913007104"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237944600,"PRODUCTID":1,"OPEN":"13754.77","LOW":"13567.45","HIGH":"13892.88","CLOSE":"13622.11","ADJCLOSE":"13622.11","VOLUME":"3186137600"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238031000,"PRODUCTID":1,"OPEN":"13821.28","LOW":"13819.1","HIGH":"14132.09","CLOSE":"14108.98","ADJCLOSE":"14108.98","VOLUME":"4821728256"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238117400,"PRODUCTID":1,"OPEN":"14257.56","LOW":"13955.66","HIGH":"14257.56","CLOSE":"14119.5","ADJCLOSE":"14119.5","VOLUME":"3396915200"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238376600,"PRODUCTID":1,"OPEN":"13893.15","LOW":"13413.48","HIGH":"13893.15","CLOSE":"13456.33","ADJCLOSE":"13456.33","VOLUME":"2885519616"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238463000,"PRODUCTID":1,"OPEN":"13545.36","LOW":"13428.31","HIGH":"13696.69","CLOSE":"13576.02","ADJCLOSE":"13576.02","VOLUME":"2854888704"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238549400,"PRODUCTID":1,"OPEN":"13746.18","LOW":"13411.79","HIGH":"13788.41","CLOSE":"13519.54","ADJCLOSE":"13519.54","VOLUME":"2753372416"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238635800,"PRODUCTID":1,"OPEN":"13963.34","LOW":"13953.56","HIGH":"14533.34","CLOSE":"14521.97","ADJCLOSE":"14521.97","VOLUME":"3402815488"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238722200,"PRODUCTID":1,"OPEN":"14547.52","LOW":"14392.19","HIGH":"14644.82","CLOSE":"14545.69","ADJCLOSE":"14545.69","VOLUME":"3078651136"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238981400,"PRODUCTID":1,"OPEN":"14920.84","LOW":"14778.51","HIGH":"15147.06","CLOSE":"14998.04","ADJCLOSE":"14998.04","VOLUME":"2555280384"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239067800,"PRODUCTID":1,"OPEN":"14922.09","LOW":"14743.71","HIGH":"14994.76","CLOSE":"14928.97","ADJCLOSE":"14928.97","VOLUME":"2558886144"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239154200,"PRODUCTID":1,"OPEN":"14715.7","LOW":"14276.35","HIGH":"14715.7","CLOSE":"14474.86","ADJCLOSE":"14474.86","VOLUME":"2944789248"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239240600,"PRODUCTID":1,"OPEN":"14686.48","LOW":"14656.16","HIGH":"14987.41","CLOSE":"14901.41","ADJCLOSE":"14901.41","VOLUME":"2609340160"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239240600,"PRODUCTID":1,"OPEN":"14686.48","LOW":"14656.16","HIGH":"14987.41","CLOSE":"14901.41","ADJCLOSE":"14901.41","VOLUME":"2609340160"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239240600,"PRODUCTID":1,"OPEN":"14686.48","LOW":"14656.16","HIGH":"14987.41","CLOSE":"14901.41","ADJCLOSE":"14901.41","VOLUME":"2609340160"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239672600,"PRODUCTID":1,"OPEN":"15302.14","LOW":"15140.39","HIGH":"15596.34","CLOSE":"15580.16","ADJCLOSE":"15580.16","VOLUME":"3643046400"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239759000,"PRODUCTID":1,"OPEN":"15344.59","LOW":"15213.39","HIGH":"15669.85","CLOSE":"15669.62","ADJCLOSE":"15669.62","VOLUME":"2529450240"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239845400,"PRODUCTID":1,"OPEN":"15928.82","LOW":"15517.39","HIGH":"15977.13","CLOSE":"15582.99","ADJCLOSE":"15582.99","VOLUME":"2684955904"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239931800,"PRODUCTID":1,"OPEN":"15956.46","LOW":"15541.31","HIGH":"15956.46","CLOSE":"15601.27","ADJCLOSE":"15601.27","VOLUME":"3095786752"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240191000,"PRODUCTID":1,"OPEN":"15574.32","LOW":"15382.96","HIGH":"15878.4","CLOSE":"15750.91","ADJCLOSE":"15750.91","VOLUME":"2565993984"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240277400,"PRODUCTID":1,"OPEN":"15065.59","LOW":"15065.59","HIGH":"15332.27","CLOSE":"15285.89","ADJCLOSE":"15285.89","VOLUME":"2426811136"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240363800,"PRODUCTID":1,"OPEN":"15328.83","LOW":"14830.59","HIGH":"15396.28","CLOSE":"14878.45","ADJCLOSE":"14878.45","VOLUME":"3069840896"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240450200,"PRODUCTID":1,"OPEN":"14958.24","LOW":"14867.59","HIGH":"15222.2","CLOSE":"15214.46","ADJCLOSE":"15214.46","VOLUME":"2008293632"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240536600,"PRODUCTID":1,"OPEN":"15217.37","LOW":"15062.29","HIGH":"15367.48","CLOSE":"15258.85","ADJCLOSE":"15258.85","VOLUME":"1792018432"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240795800,"PRODUCTID":1,"OPEN":"15160.69","LOW":"14798.9","HIGH":"15160.69","CLOSE":"14840.42","ADJCLOSE":"14840.42","VOLUME":"2331661312"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240882200,"PRODUCTID":1,"OPEN":"15057.25","LOW":"14457.99","HIGH":"15078.63","CLOSE":"14555.11","ADJCLOSE":"14555.11","VOLUME":"2818524672"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240968600,"PRODUCTID":1,"OPEN":"14767.92","LOW":"14714.51","HIGH":"14983.66","CLOSE":"14956.95","ADJCLOSE":"14956.95","VOLUME":"2413729536"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241055000,"PRODUCTID":1,"OPEN":"15369.11","LOW":"15204.1","HIGH":"15587.29","CLOSE":"15520.99","ADJCLOSE":"15520.99","VOLUME":"2932896512"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241055000,"PRODUCTID":1,"OPEN":"15369.11","LOW":"15204.1","HIGH":"15587.29","CLOSE":"15520.99","ADJCLOSE":"15520.99","VOLUME":"2932896512"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241400600,"PRODUCTID":1,"OPEN":"15869.28","LOW":"15855.24","HIGH":"16387.12","CLOSE":"16381.05","ADJCLOSE":"16381.05","VOLUME":"3324975616"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241487000,"PRODUCTID":1,"OPEN":"16572","LOW":"16295.86","HIGH":"16580.54","CLOSE":"16430.08","ADJCLOSE":"16430.08","VOLUME":"2520504064"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241573400,"PRODUCTID":1,"OPEN":"16348.76","LOW":"16268.03","HIGH":"16885.92","CLOSE":"16834.57","ADJCLOSE":"16834.57","VOLUME":"3042115072"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241659800,"PRODUCTID":1,"OPEN":"17278.31","LOW":"16880.6","HIGH":"17327.52","CLOSE":"17217.89","ADJCLOSE":"17217.89","VOLUME":"4411458048"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241746200,"PRODUCTID":1,"OPEN":"17149.31","LOW":"16970.2","HIGH":"17442.96","CLOSE":"17389.87","ADJCLOSE":"17389.87","VOLUME":"3886270464"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242005400,"PRODUCTID":1,"OPEN":"17381","LOW":"17032.44","HIGH":"17685.64","CLOSE":"17087.95","ADJCLOSE":"17087.95","VOLUME":"3722382848"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242091800,"PRODUCTID":1,"OPEN":"16996.21","LOW":"16908.06","HIGH":"17239.65","CLOSE":"17153.64","ADJCLOSE":"17153.64","VOLUME":"4029461504"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242178200,"PRODUCTID":1,"OPEN":"17097.82","LOW":"17014.86","HIGH":"17372.15","CLOSE":"17059.62","ADJCLOSE":"17059.62","VOLUME":"2043328384"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242264600,"PRODUCTID":1,"OPEN":"16630.33","LOW":"16422.28","HIGH":"16630.33","CLOSE":"16541.69","ADJCLOSE":"16541.69","VOLUME":"2962198528"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242351000,"PRODUCTID":1,"OPEN":"16818.81","LOW":"16736.18","HIGH":"16953.41","CLOSE":"16790.7","ADJCLOSE":"16790.7","VOLUME":"1984982016"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242610200,"PRODUCTID":1,"OPEN":"16468.71","LOW":"16334.36","HIGH":"17062.49","CLOSE":"17022.91","ADJCLOSE":"17022.91","VOLUME":"2397278464"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242696600,"PRODUCTID":1,"OPEN":"17454.23","LOW":"17376.43","HIGH":"17588.93","CLOSE":"17544.03","ADJCLOSE":"17544.03","VOLUME":"2813044224"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242783000,"PRODUCTID":1,"OPEN":"17486.39","LOW":"17362.37","HIGH":"17611","CLOSE":"17475.84","ADJCLOSE":"17475.84","VOLUME":"2308513024"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242869400,"PRODUCTID":1,"OPEN":"17291.44","LOW":"17172.64","HIGH":"17415.26","CLOSE":"17199.49","ADJCLOSE":"17199.49","VOLUME":"1538977152"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242955800,"PRODUCTID":1,"OPEN":"17169.57","LOW":"16740.27","HIGH":"17299.26","CLOSE":"17062.52","ADJCLOSE":"17062.52","VOLUME":"1938446592"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243215000,"PRODUCTID":1,"OPEN":"16999.05","LOW":"16789","HIGH":"17264.42","CLOSE":"17121.82","ADJCLOSE":"17121.82","VOLUME":"1950193664"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243301400,"PRODUCTID":1,"OPEN":"17050.34","LOW":"16977.71","HIGH":"17283.89","CLOSE":"16991.56","ADJCLOSE":"16991.56","VOLUME":"2052219136"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243387800,"PRODUCTID":1,"OPEN":"17395.61","LOW":"17347.89","HIGH":"17984.02","CLOSE":"17885.27","ADJCLOSE":"17885.27","VOLUME":"4564272128"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243387800,"PRODUCTID":1,"OPEN":"17395.61","LOW":"17347.89","HIGH":"17984.02","CLOSE":"17885.27","ADJCLOSE":"17885.27","VOLUME":"4564272128"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243560600,"PRODUCTID":1,"OPEN":"18027.93","LOW":"17833.74","HIGH":"18227.79","CLOSE":"18171","ADJCLOSE":"18171","VOLUME":"4358553088"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243819800,"PRODUCTID":1,"OPEN":"18499.92","LOW":"18415.41","HIGH":"18895.8","CLOSE":"18888.59","ADJCLOSE":"18888.59","VOLUME":"4124671232"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243906200,"PRODUCTID":1,"OPEN":"18916.61","LOW":"18300.62","HIGH":"18916.61","CLOSE":"18389.08","ADJCLOSE":"18389.08","VOLUME":"3931136512"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243992600,"PRODUCTID":1,"OPEN":"18616.94","LOW":"18508.3","HIGH":"18967.39","CLOSE":"18576.47","ADJCLOSE":"18576.47","VOLUME":"3094560768"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244079000,"PRODUCTID":1,"OPEN":"18417.9","LOW":"18108.8","HIGH":"18522.39","CLOSE":"18502.77","ADJCLOSE":"18502.77","VOLUME":"2683257600"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244165400,"PRODUCTID":1,"OPEN":"18674.48","LOW":"18406.86","HIGH":"18722.49","CLOSE":"18679.53","ADJCLOSE":"18679.53","VOLUME":"2501280000"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244424600,"PRODUCTID":1,"OPEN":"18521.79","LOW":"18236.05","HIGH":"18636.15","CLOSE":"18253.39","ADJCLOSE":"18253.39","VOLUME":"1987374976"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244511000,"PRODUCTID":1,"OPEN":"18450.64","LOW":"17710.45","HIGH":"18475.51","CLOSE":"18058.49","ADJCLOSE":"18058.49","VOLUME":"2174882816"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244597400,"PRODUCTID":1,"OPEN":"18339.91","LOW":"18258.16","HIGH":"18789.85","CLOSE":"18785.66","ADJCLOSE":"18785.66","VOLUME":"4432226304"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244683800,"PRODUCTID":1,"OPEN":"18578.89","LOW":"18564.87","HIGH":"18883.24","CLOSE":"18791.03","ADJCLOSE":"18791.03","VOLUME":"3641989120"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244770200,"PRODUCTID":1,"OPEN":"19034.79","LOW":"18707.19","HIGH":"19161.97","CLOSE":"18889.68","ADJCLOSE":"18889.68","VOLUME":"3599443712"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245029400,"PRODUCTID":1,"OPEN":"18712.06","LOW":"18433.3","HIGH":"18872.74","CLOSE":"18498.96","ADJCLOSE":"18498.96","VOLUME":"2357620480"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245115800,"PRODUCTID":1,"OPEN":"18235.97","LOW":"17859.74","HIGH":"18314.96","CLOSE":"18165.5","ADJCLOSE":"18165.5","VOLUME":"2924104448"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245202200,"PRODUCTID":1,"OPEN":"17984.83","LOW":"17833.77","HIGH":"18255.13","CLOSE":"18084.6","ADJCLOSE":"18084.6","VOLUME":"2914147840"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245288600,"PRODUCTID":1,"OPEN":"17955.68","LOW":"17655.82","HIGH":"18069.76","CLOSE":"17776.66","ADJCLOSE":"17776.66","VOLUME":"2355698688"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245375000,"PRODUCTID":1,"OPEN":"17936.33","LOW":"17759.86","HIGH":"18015.11","CLOSE":"17920.93","ADJCLOSE":"17920.93","VOLUME":"3085692928"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245634200,"PRODUCTID":1,"OPEN":"17906.39","LOW":"17906.39","HIGH":"18398.92","CLOSE":"18059.55","ADJCLOSE":"18059.55","VOLUME":"2592021504"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245720600,"PRODUCTID":1,"OPEN":"17577.73","LOW":"17375.96","HIGH":"17682.87","CLOSE":"17538.37","ADJCLOSE":"17538.37","VOLUME":"2865900800"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245807000,"PRODUCTID":1,"OPEN":"17583.35","LOW":"17484.06","HIGH":"17912.07","CLOSE":"17892.15","ADJCLOSE":"17892.15","VOLUME":"2222042112"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245893400,"PRODUCTID":1,"OPEN":"18140.16","LOW":"18069.37","HIGH":"18340.91","CLOSE":"18275.03","ADJCLOSE":"18275.03","VOLUME":"2319823104"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245979800,"PRODUCTID":1,"OPEN":"18408.37","LOW":"18360.71","HIGH":"18688.11","CLOSE":"18600.26","ADJCLOSE":"18600.26","VOLUME":"2258491136"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246239000,"PRODUCTID":1,"OPEN":"18561.11","LOW":"18451.76","HIGH":"18687.36","CLOSE":"18528.51","ADJCLOSE":"18528.51","VOLUME":"1634698880"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246325400,"PRODUCTID":1,"OPEN":"18883.24","LOW":"18364.81","HIGH":"18883.24","CLOSE":"18378.73","ADJCLOSE":"18378.73","VOLUME":"2417089536"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246325400,"PRODUCTID":1,"OPEN":"18883.24","LOW":"18364.81","HIGH":"18883.24","CLOSE":"18378.73","ADJCLOSE":"18378.73","VOLUME":"2417089536"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246498200,"PRODUCTID":1,"OPEN":"18780.96","LOW":"18053.1","HIGH":"18780.96","CLOSE":"18178.05","ADJCLOSE":"18178.05","VOLUME":"2287380480"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246584600,"PRODUCTID":1,"OPEN":"17961.18","LOW":"17894.81","HIGH":"18234.24","CLOSE":"18203.4","ADJCLOSE":"18203.4","VOLUME":"1540802560"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246843800,"PRODUCTID":1,"OPEN":"18020.1","LOW":"17897.68","HIGH":"18258.26","CLOSE":"17979.41","ADJCLOSE":"17979.41","VOLUME":"1780126976"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246930200,"PRODUCTID":1,"OPEN":"17943.49","LOW":"17821.71","HIGH":"18159.99","CLOSE":"17862.27","ADJCLOSE":"17862.27","VOLUME":"1497758208"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247016600,"PRODUCTID":1,"OPEN":"17652.98","LOW":"17493.62","HIGH":"17819.31","CLOSE":"17721.07","ADJCLOSE":"17721.07","VOLUME":"2001905024"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247103000,"PRODUCTID":1,"OPEN":"17793.61","LOW":"17509.28","HIGH":"17836.95","CLOSE":"17790.59","ADJCLOSE":"17790.59","VOLUME":"2156977920"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247189400,"PRODUCTID":1,"OPEN":"17800.05","LOW":"17645.55","HIGH":"17851.22","CLOSE":"17708.42","ADJCLOSE":"17708.42","VOLUME":"1605581440"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247448600,"PRODUCTID":1,"OPEN":"17612.45","LOW":"17185.96","HIGH":"17612.45","CLOSE":"17254.63","ADJCLOSE":"17254.63","VOLUME":"2006182656"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247535000,"PRODUCTID":1,"OPEN":"17631.67","LOW":"17581.43","HIGH":"17896.36","CLOSE":"17885.73","ADJCLOSE":"17885.73","VOLUME":"1845729152"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247621400,"PRODUCTID":1,"OPEN":"18042.59","LOW":"18030.1","HIGH":"18289","CLOSE":"18258.66","ADJCLOSE":"18258.66","VOLUME":"1762560000"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247707800,"PRODUCTID":1,"OPEN":"18688.87","LOW":"18303.58","HIGH":"18700.6","CLOSE":"18361.87","ADJCLOSE":"18361.87","VOLUME":"1949801984"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247794200,"PRODUCTID":1,"OPEN":"18551.91","LOW":"18457.42","HIGH":"18855.86","CLOSE":"18805.66","ADJCLOSE":"18805.66","VOLUME":"2505065216"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248053400,"PRODUCTID":1,"OPEN":"19005.19","LOW":"18960.54","HIGH":"19506.42","CLOSE":"19502.37","ADJCLOSE":"19502.37","VOLUME":"2442707712"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248139800,"PRODUCTID":1,"OPEN":"19601.86","LOW":"19295.23","HIGH":"19601.86","CLOSE":"19501.73","ADJCLOSE":"19501.73","VOLUME":"1844253440"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248226200,"PRODUCTID":1,"OPEN":"19560.42","LOW":"19224.05","HIGH":"19641.75","CLOSE":"19248.17","ADJCLOSE":"19248.17","VOLUME":"2064230016"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248312600,"PRODUCTID":1,"OPEN":"19431.92","LOW":"19415.37","HIGH":"19824.18","CLOSE":"19817.7","ADJCLOSE":"19817.7","VOLUME":"2305716480"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248399000,"PRODUCTID":1,"OPEN":"20063.93","LOW":"19715.15","HIGH":"20063.93","CLOSE":"19982.79","ADJCLOSE":"19982.79","VOLUME":"2234934784"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248658200,"PRODUCTID":1,"OPEN":"20170.73","LOW":"20096.17","HIGH":"20385.69","CLOSE":"20251.62","ADJCLOSE":"20251.62","VOLUME":"2201469696"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248744600,"PRODUCTID":1,"OPEN":"20261.94","LOW":"20109.55","HIGH":"20664.48","CLOSE":"20624.54","ADJCLOSE":"20624.54","VOLUME":"2356169984"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248831000,"PRODUCTID":1,"OPEN":"20404.51","LOW":"19787.48","HIGH":"20542.61","CLOSE":"20135.5","ADJCLOSE":"20135.5","VOLUME":"2523090432"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248917400,"PRODUCTID":1,"OPEN":"20150.26","LOW":"19955.32","HIGH":"20359.79","CLOSE":"20234.08","ADJCLOSE":"20234.08","VOLUME":"1990153216"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249003800,"PRODUCTID":1,"OPEN":"20546.07","LOW":"20474.05","HIGH":"20712.66","CLOSE":"20573.33","ADJCLOSE":"20573.33","VOLUME":"1930548352"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249263000,"PRODUCTID":1,"OPEN":"20582.68","LOW":"20449.19","HIGH":"20816.61","CLOSE":"20807.26","ADJCLOSE":"20807.26","VOLUME":"1928430336"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249349400,"PRODUCTID":1,"OPEN":"21196.75","LOW":"20748.61","HIGH":"21196.75","CLOSE":"20796.43","ADJCLOSE":"20796.43","VOLUME":"2573901312"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249435800,"PRODUCTID":1,"OPEN":"20779.77","LOW":"20436.65","HIGH":"20995.81","CLOSE":"20494.77","ADJCLOSE":"20494.77","VOLUME":"2263931648"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249522200,"PRODUCTID":1,"OPEN":"20484.34","LOW":"20339.87","HIGH":"20904.93","CLOSE":"20899.24","ADJCLOSE":"20899.24","VOLUME":"2427897600"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249608600,"PRODUCTID":1,"OPEN":"20708.12","LOW":"20316.78","HIGH":"20759.56","CLOSE":"20375.37","ADJCLOSE":"20375.37","VOLUME":"2809797632"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249867800,"PRODUCTID":1,"OPEN":"20758.52","LOW":"20730.41","HIGH":"21010.47","CLOSE":"20929.52","ADJCLOSE":"20929.52","VOLUME":"2169074688"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249954200,"PRODUCTID":1,"OPEN":"20774.97","LOW":"20733.34","HIGH":"21088.07","CLOSE":"21074.21","ADJCLOSE":"21074.21","VOLUME":"1627757824"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250040600,"PRODUCTID":1,"OPEN":"20725.9","LOW":"20417.76","HIGH":"20725.9","CLOSE":"20435.24","ADJCLOSE":"20435.24","VOLUME":"2251774976"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250127000,"PRODUCTID":1,"OPEN":"20767.86","LOW":"20746.92","HIGH":"20943.86","CLOSE":"20861.3","ADJCLOSE":"20861.3","VOLUME":"1934519808"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250213400,"PRODUCTID":1,"OPEN":"21023.96","LOW":"20639.56","HIGH":"21037.17","CLOSE":"20893.33","ADJCLOSE":"20893.33","VOLUME":"1744617344"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250472600,"PRODUCTID":1,"OPEN":"20467.3","LOW":"20058.1","HIGH":"20471.77","CLOSE":"20137.65","ADJCLOSE":"20137.65","VOLUME":"2556879872"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250559000,"PRODUCTID":1,"OPEN":"20125.55","LOW":"19916.28","HIGH":"20409.19","CLOSE":"20306.27","ADJCLOSE":"20306.27","VOLUME":"2038144000"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250645400,"PRODUCTID":1,"OPEN":"20195.09","LOW":"19824.86","HIGH":"20352.94","CLOSE":"19954.23","ADJCLOSE":"19954.23","VOLUME":"2101216000"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250731800,"PRODUCTID":1,"OPEN":"20282.72","LOW":"20196.33","HIGH":"20465.22","CLOSE":"20328.86","ADJCLOSE":"20328.86","VOLUME":"1799799552"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250818200,"PRODUCTID":1,"OPEN":"20288.56","LOW":"20002.78","HIGH":"20439.42","CLOSE":"20199.02","ADJCLOSE":"20199.02","VOLUME":"1665136384"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251077400,"PRODUCTID":1,"OPEN":"20649.96","LOW":"20433.61","HIGH":"20649.96","CLOSE":"20535.94","ADJCLOSE":"20535.94","VOLUME":"1935030400"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251163800,"PRODUCTID":1,"OPEN":"20246.79","LOW":"20143.51","HIGH":"20476.25","CLOSE":"20435.24","ADJCLOSE":"20435.24","VOLUME":"1531430016"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251250200,"PRODUCTID":1,"OPEN":"20542.76","LOW":"20401.74","HIGH":"20576.6","CLOSE":"20456.32","ADJCLOSE":"20456.32","VOLUME":"1435011584"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251336600,"PRODUCTID":1,"OPEN":"20289.34","LOW":"20147.34","HIGH":"20364.4","CLOSE":"20242.75","ADJCLOSE":"20242.75","VOLUME":"1672622848"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251423000,"PRODUCTID":1,"OPEN":"20409.13","LOW":"20004.7","HIGH":"20409.13","CLOSE":"20098.62","ADJCLOSE":"20098.62","VOLUME":"1764731136"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251682200,"PRODUCTID":1,"OPEN":"19827.13","LOW":"19592.07","HIGH":"19827.13","CLOSE":"19724.19","ADJCLOSE":"19724.19","VOLUME":"2268140032"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251768600,"PRODUCTID":1,"OPEN":"19961.74","LOW":"19734.27","HIGH":"19961.74","CLOSE":"19872.3","ADJCLOSE":"19872.3","VOLUME":"1403811328"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251855000,"PRODUCTID":1,"OPEN":"19560.27","LOW":"19425.86","HIGH":"19611.07","CLOSE":"19522","ADJCLOSE":"19522","VOLUME":"1666625920"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251941400,"PRODUCTID":1,"OPEN":"19526.89","LOW":"19526.89","HIGH":"19823.03","CLOSE":"19761.68","ADJCLOSE":"19761.68","VOLUME":"1580087936"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252027800,"PRODUCTID":1,"OPEN":"19830.02","LOW":"19744.45","HIGH":"20413.61","CLOSE":"20318.62","ADJCLOSE":"20318.62","VOLUME":"3108457216"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252287000,"PRODUCTID":1,"OPEN":"20502.85","LOW":"20446.16","HIGH":"20667.58","CLOSE":"20629.31","ADJCLOSE":"20629.31","VOLUME":"2267315200"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252373400,"PRODUCTID":1,"OPEN":"20617.4","LOW":"20617.4","HIGH":"21133.71","CLOSE":"21069.81","ADJCLOSE":"21069.81","VOLUME":"2797284096"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252459800,"PRODUCTID":1,"OPEN":"21085.09","LOW":"20825.16","HIGH":"21085.09","CLOSE":"20851.04","ADJCLOSE":"20851.04","VOLUME":"1540920960"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252546200,"PRODUCTID":1,"OPEN":"21131.08","LOW":"21020.92","HIGH":"21322.55","CLOSE":"21069.56","ADJCLOSE":"21069.56","VOLUME":"2224480512"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252632600,"PRODUCTID":1,"OPEN":"21122.31","LOW":"20980.15","HIGH":"21306.11","CLOSE":"21161.42","ADJCLOSE":"21161.42","VOLUME":"1773975808"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252891800,"PRODUCTID":1,"OPEN":"20841.51","LOW":"20821.59","HIGH":"21045","CLOSE":"20932.2","ADJCLOSE":"20932.2","VOLUME":"1253310848"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252978200,"PRODUCTID":1,"OPEN":"21049.22","LOW":"20819.93","HIGH":"21049.22","CLOSE":"20866.37","ADJCLOSE":"20866.37","VOLUME":"713488384"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253064600,"PRODUCTID":1,"OPEN":"21086.75","LOW":"20950.38","HIGH":"21403.13","CLOSE":"21402.92","ADJCLOSE":"21402.92","VOLUME":"2263703296"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253151000,"PRODUCTID":1,"OPEN":"21674.71","LOW":"21636.52","HIGH":"21929.79","CLOSE":"21768.51","ADJCLOSE":"21768.51","VOLUME":"2512407552"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253237400,"PRODUCTID":1,"OPEN":"21640.97","LOW":"21515.93","HIGH":"21765.98","CLOSE":"21623.45","ADJCLOSE":"21623.45","VOLUME":"2002593536"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253496600,"PRODUCTID":1,"OPEN":"21574.94","LOW":"21457.35","HIGH":"21730.71","CLOSE":"21472.85","ADJCLOSE":"21472.85","VOLUME":"1525122560"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253583000,"PRODUCTID":1,"OPEN":"21594.34","LOW":"21491.69","HIGH":"21704.14","CLOSE":"21701.14","ADJCLOSE":"21701.14","VOLUME":"1130706048"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253669400,"PRODUCTID":1,"OPEN":"21655.62","LOW":"21524.33","HIGH":"21742.39","CLOSE":"21595.52","ADJCLOSE":"21595.52","VOLUME":"1171918336"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253755800,"PRODUCTID":1,"OPEN":"21386.47","LOW":"20963.37","HIGH":"21399.23","CLOSE":"21050.73","ADJCLOSE":"21050.73","VOLUME":"2069933824"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253842200,"PRODUCTID":1,"OPEN":"20810.81","LOW":"20766.46","HIGH":"21065.73","CLOSE":"21024.4","ADJCLOSE":"21024.4","VOLUME":"1265650944"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254101400,"PRODUCTID":1,"OPEN":"20798.52","LOW":"20534.82","HIGH":"20829.51","CLOSE":"20588.41","ADJCLOSE":"20588.41","VOLUME":"1258607232"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254187800,"PRODUCTID":1,"OPEN":"20889.81","LOW":"20889.81","HIGH":"21087.25","CLOSE":"21013.17","ADJCLOSE":"21013.17","VOLUME":"1303147904"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254274200,"PRODUCTID":1,"OPEN":"21036.18","LOW":"20792.98","HIGH":"21090.49","CLOSE":"20955.25","ADJCLOSE":"20955.25","VOLUME":"1120802560"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254274200,"PRODUCTID":1,"OPEN":"21036.18","LOW":"20792.98","HIGH":"21090.49","CLOSE":"20955.25","ADJCLOSE":"20955.25","VOLUME":"1120802560"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254447000,"PRODUCTID":1,"OPEN":"20380.23","LOW":"20323.59","HIGH":"20470.92","CLOSE":"20375.49","ADJCLOSE":"20375.49","VOLUME":"1855212800"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254706200,"PRODUCTID":1,"OPEN":"20342.58","LOW":"20305.06","HIGH":"20489.95","CLOSE":"20429.07","ADJCLOSE":"20429.07","VOLUME":"1232002944"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254792600,"PRODUCTID":1,"OPEN":"20509.64","LOW":"20509.64","HIGH":"20824.13","CLOSE":"20811.53","ADJCLOSE":"20811.53","VOLUME":"1441085056"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254879000,"PRODUCTID":1,"OPEN":"21074.98","LOW":"21072.59","HIGH":"21343.75","CLOSE":"21241.59","ADJCLOSE":"21241.59","VOLUME":"2029142400"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254965400,"PRODUCTID":1,"OPEN":"21418.27","LOW":"21284.42","HIGH":"21524.05","CLOSE":"21492.9","ADJCLOSE":"21492.9","VOLUME":"1407628160"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255051800,"PRODUCTID":1,"OPEN":"21572.7","LOW":"21421.77","HIGH":"21572.7","CLOSE":"21499.44","ADJCLOSE":"21499.44","VOLUME":"1390745088"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255311000,"PRODUCTID":1,"OPEN":"21623.33","LOW":"21262.71","HIGH":"21623.33","CLOSE":"21299.35","ADJCLOSE":"21299.35","VOLUME":"1010812096"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255397400,"PRODUCTID":1,"OPEN":"21371.82","LOW":"21371.82","HIGH":"21679.15","CLOSE":"21467.36","ADJCLOSE":"21467.36","VOLUME":"1821994368"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255483800,"PRODUCTID":1,"OPEN":"21564.33","LOW":"21562.66","HIGH":"21893.42","CLOSE":"21886.48","ADJCLOSE":"21886.48","VOLUME":"2012519936"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255570200,"PRODUCTID":1,"OPEN":"22209.19","LOW":"21971.48","HIGH":"22250.35","CLOSE":"21999.08","ADJCLOSE":"21999.08","VOLUME":"2154508032"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255656600,"PRODUCTID":1,"OPEN":"22138.06","LOW":"21899.17","HIGH":"22143.01","CLOSE":"21929.9","ADJCLOSE":"21929.9","VOLUME":"2142512384"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255915800,"PRODUCTID":1,"OPEN":"21761.83","LOW":"21761.83","HIGH":"22250.23","CLOSE":"22200.46","ADJCLOSE":"22200.46","VOLUME":"1527458560"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256002200,"PRODUCTID":1,"OPEN":"22260.41","LOW":"22260.41","HIGH":"22451.62","CLOSE":"22384.96","ADJCLOSE":"22384.96","VOLUME":"1846967040"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256088600,"PRODUCTID":1,"OPEN":"22299.65","LOW":"22200.64","HIGH":"22407.14","CLOSE":"22318.11","ADJCLOSE":"22318.11","VOLUME":"1399452672"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256175000,"PRODUCTID":1,"OPEN":"22237.37","LOW":"22002.79","HIGH":"22266.74","CLOSE":"22210.52","ADJCLOSE":"22210.52","VOLUME":"1706795008"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256261400,"PRODUCTID":1,"OPEN":"22438.9","LOW":"22407.4","HIGH":"22620.01","CLOSE":"22589.73","ADJCLOSE":"22589.73","VOLUME":"2119026816"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256261400,"PRODUCTID":1,"OPEN":"22438.9","LOW":"22407.4","HIGH":"22620.01","CLOSE":"22589.73","ADJCLOSE":"22589.73","VOLUME":"2119026816"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256607000,"PRODUCTID":1,"OPEN":"22016.79","LOW":"22016.79","HIGH":"22277.06","CLOSE":"22169.59","ADJCLOSE":"22169.59","VOLUME":"1680305792"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256693400,"PRODUCTID":1,"OPEN":"22004.55","LOW":"21740.33","HIGH":"22149.04","CLOSE":"21761.58","ADJCLOSE":"21761.58","VOLUME":"1739942016"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256779800,"PRODUCTID":1,"OPEN":"21290.09","LOW":"21134.33","HIGH":"21346.55","CLOSE":"21264.99","ADJCLOSE":"21264.99","VOLUME":"2279739392"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256866200,"PRODUCTID":1,"OPEN":"21720.41","LOW":"21720.41","HIGH":"21953.59","CLOSE":"21752.87","ADJCLOSE":"21752.87","VOLUME":"2177434112"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257125400,"PRODUCTID":1,"OPEN":"21194.12","LOW":"21130.9","HIGH":"21632.9","CLOSE":"21620.19","ADJCLOSE":"21620.19","VOLUME":"1722584064"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257211800,"PRODUCTID":1,"OPEN":"21598.63","LOW":"21223.42","HIGH":"21684.73","CLOSE":"21240.06","ADJCLOSE":"21240.06","VOLUME":"1458858880"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257298200,"PRODUCTID":1,"OPEN":"21396.5","LOW":"21360.66","HIGH":"21699.84","CLOSE":"21614.77","ADJCLOSE":"21614.77","VOLUME":"1403161216"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257384600,"PRODUCTID":1,"OPEN":"21405.06","LOW":"21372.99","HIGH":"21549.1","CLOSE":"21479.08","ADJCLOSE":"21479.08","VOLUME":"1261955072"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257471000,"PRODUCTID":1,"OPEN":"21866.72","LOW":"21780.57","HIGH":"21931.36","CLOSE":"21829.72","ADJCLOSE":"21829.72","VOLUME":"1524134784"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257730200,"PRODUCTID":1,"OPEN":"22004.51","LOW":"21941.62","HIGH":"22214.85","CLOSE":"22207.55","ADJCLOSE":"22207.55","VOLUME":"1662950272"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257730200,"PRODUCTID":1,"OPEN":"22004.51","LOW":"21941.62","HIGH":"22214.85","CLOSE":"22207.55","ADJCLOSE":"22207.55","VOLUME":"1662950272"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257903000,"PRODUCTID":1,"OPEN":"22534.14","LOW":"22396.04","HIGH":"22643.66","CLOSE":"22627.21","ADJCLOSE":"22627.21","VOLUME":"1321250304"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257989400,"PRODUCTID":1,"OPEN":"22660.47","LOW":"22359.09","HIGH":"22707.36","CLOSE":"22397.57","ADJCLOSE":"22397.57","VOLUME":"1415963648"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258075800,"PRODUCTID":1,"OPEN":"22381.34","LOW":"22343.99","HIGH":"22585.53","CLOSE":"22553.63","ADJCLOSE":"22553.63","VOLUME":"1424375168"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258335000,"PRODUCTID":1,"OPEN":"22789.99","LOW":"22770.69","HIGH":"22998.85","CLOSE":"22943.98","ADJCLOSE":"22943.98","VOLUME":"1663684352"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258421400,"PRODUCTID":1,"OPEN":"23000.37","LOW":"22798.02","HIGH":"23000.37","CLOSE":"22914.15","ADJCLOSE":"22914.15","VOLUME":"1263504768"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258507800,"PRODUCTID":1,"OPEN":"22974.36","LOW":"22645.74","HIGH":"23099.57","CLOSE":"22840.33","ADJCLOSE":"22840.33","VOLUME":"1646321152"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258594200,"PRODUCTID":1,"OPEN":"22894.84","LOW":"22587.18","HIGH":"22894.84","CLOSE":"22643.16","ADJCLOSE":"22643.16","VOLUME":"1302322432"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258680600,"PRODUCTID":1,"OPEN":"22486.56","LOW":"22376.36","HIGH":"22584.55","CLOSE":"22455.84","ADJCLOSE":"22455.84","VOLUME":"1444953344"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258939800,"PRODUCTID":1,"OPEN":"22541.69","LOW":"22490.34","HIGH":"22794.13","CLOSE":"22771.39","ADJCLOSE":"22771.39","VOLUME":"1136305664"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259026200,"PRODUCTID":1,"OPEN":"22697.62","LOW":"22395.38","HIGH":"22813.93","CLOSE":"22423.14","ADJCLOSE":"22423.14","VOLUME":"1780954752"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259112600,"PRODUCTID":1,"OPEN":"22505.93","LOW":"22336.07","HIGH":"22638.89","CLOSE":"22611.8","ADJCLOSE":"22611.8","VOLUME":"2905056768"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259199000,"PRODUCTID":1,"OPEN":"22580.25","LOW":"22108.26","HIGH":"22580.25","CLOSE":"22210.41","ADJCLOSE":"22210.41","VOLUME":"2298765824"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259285400,"PRODUCTID":1,"OPEN":"21623.92","LOW":"21002.49","HIGH":"21685.13","CLOSE":"21134.5","ADJCLOSE":"21134.5","VOLUME":"3974764032"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259544600,"PRODUCTID":1,"OPEN":"21687.69","LOW":"21687.69","HIGH":"21924.08","CLOSE":"21821.5","ADJCLOSE":"21821.5","VOLUME":"2028632448"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259631000,"PRODUCTID":1,"OPEN":"21813.42","LOW":"21789.41","HIGH":"22130.75","CLOSE":"22113.15","ADJCLOSE":"22113.15","VOLUME":"1442550912"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259717400,"PRODUCTID":1,"OPEN":"22402.51","LOW":"22266.69","HIGH":"22439.36","CLOSE":"22289.57","ADJCLOSE":"22289.57","VOLUME":"1617587072"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259803800,"PRODUCTID":1,"OPEN":"22503.68","LOW":"22333.67","HIGH":"22593.72","CLOSE":"22553.87","ADJCLOSE":"22553.87","VOLUME":"1437844224"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259890200,"PRODUCTID":1,"OPEN":"22400.49","LOW":"22240.86","HIGH":"22528.84","CLOSE":"22498.15","ADJCLOSE":"22498.15","VOLUME":"1417672832"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1259890200,"PRODUCTID":1,"OPEN":"22400.49","LOW":"22240.86","HIGH":"22528.84","CLOSE":"22498.15","ADJCLOSE":"22498.15","VOLUME":"1417672832"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260235800,"PRODUCTID":1,"OPEN":"22306.17","LOW":"22055.02","HIGH":"22306.17","CLOSE":"22060.52","ADJCLOSE":"22060.52","VOLUME":"1317624320"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260322200,"PRODUCTID":1,"OPEN":"21905.8","LOW":"21658.27","HIGH":"22034.81","CLOSE":"21741.76","ADJCLOSE":"21741.76","VOLUME":"1563804544"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260408600,"PRODUCTID":1,"OPEN":"21939.12","LOW":"21565.58","HIGH":"21981.38","CLOSE":"21700.04","ADJCLOSE":"21700.04","VOLUME":"1620539136"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260495000,"PRODUCTID":1,"OPEN":"21796.83","LOW":"21796.83","HIGH":"22143.84","CLOSE":"21902.11","ADJCLOSE":"21902.11","VOLUME":"1537443456"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260754200,"PRODUCTID":1,"OPEN":"21638.97","LOW":"21546.53","HIGH":"22225.77","CLOSE":"22085.75","ADJCLOSE":"22085.75","VOLUME":"1895287552"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260840600,"PRODUCTID":1,"OPEN":"22032.16","LOW":"21779.92","HIGH":"22032.16","CLOSE":"21813.92","ADJCLOSE":"21813.92","VOLUME":"1767722752"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260927000,"PRODUCTID":1,"OPEN":"21840.25","LOW":"21517.59","HIGH":"21907.29","CLOSE":"21611.74","ADJCLOSE":"21611.74","VOLUME":"1781760000"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261013400,"PRODUCTID":1,"OPEN":"21665.79","LOW":"21218.9","HIGH":"21665.79","CLOSE":"21347.63","ADJCLOSE":"21347.63","VOLUME":"1787912960"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261099800,"PRODUCTID":1,"OPEN":"21162.43","LOW":"21078.2","HIGH":"21281.91","CLOSE":"21175.88","ADJCLOSE":"21175.88","VOLUME":"1872781568"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261359000,"PRODUCTID":1,"OPEN":"21110.24","LOW":"20932.77","HIGH":"21178.45","CLOSE":"20948.1","ADJCLOSE":"20948.1","VOLUME":"1201789440"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261445400,"PRODUCTID":1,"OPEN":"21151.85","LOW":"21029.28","HIGH":"21229.71","CLOSE":"21092.04","ADJCLOSE":"21092.04","VOLUME":"1273394944"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261531800,"PRODUCTID":1,"OPEN":"21115.88","LOW":"21017.02","HIGH":"21339.18","CLOSE":"21328.74","ADJCLOSE":"21328.74","VOLUME":"992743424"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261618200,"PRODUCTID":1,"OPEN":"21378.79","LOW":"21357.29","HIGH":"21591.99","CLOSE":"21517","ADJCLOSE":"21517","VOLUME":"688221312"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261618200,"PRODUCTID":1,"OPEN":"21378.79","LOW":"21357.29","HIGH":"21591.99","CLOSE":"21517","ADJCLOSE":"21517","VOLUME":"688221312"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261963800,"PRODUCTID":1,"OPEN":"21622.13","LOW":"21474.11","HIGH":"21739.39","CLOSE":"21480.22","ADJCLOSE":"21480.22","VOLUME":"851751104"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262050200,"PRODUCTID":1,"OPEN":"21544.44","LOW":"21392.9","HIGH":"21608.98","CLOSE":"21499.44","ADJCLOSE":"21499.44","VOLUME":"775521088"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262050200,"PRODUCTID":1,"OPEN":"21544.44","LOW":"21392.9","HIGH":"21608.98","CLOSE":"21499.44","ADJCLOSE":"21499.44","VOLUME":"775521088"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262223000,"PRODUCTID":1,"OPEN":"21654.25","LOW":"21587.48","HIGH":"21886.32","CLOSE":"21872.5","ADJCLOSE":"21872.5","VOLUME":"792382400"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262223000,"PRODUCTID":1,"OPEN":"21654.25","LOW":"21587.48","HIGH":"21886.32","CLOSE":"21872.5","ADJCLOSE":"21872.5","VOLUME":"792382400"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262568600,"PRODUCTID":1,"OPEN":"21860.04","LOW":"21689.22","HIGH":"22024.83","CLOSE":"21823.28","ADJCLOSE":"21823.28","VOLUME":"1006199616"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262655000,"PRODUCTID":1,"OPEN":"22092.15","LOW":"21987.27","HIGH":"22297.04","CLOSE":"22279.58","ADJCLOSE":"22279.58","VOLUME":"1965584768"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262741400,"PRODUCTID":1,"OPEN":"22357.46","LOW":"22277.13","HIGH":"22514.79","CLOSE":"22416.67","ADJCLOSE":"22416.67","VOLUME":"2100233984"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262827800,"PRODUCTID":1,"OPEN":"22548.03","LOW":"22169.61","HIGH":"22548.03","CLOSE":"22269.45","ADJCLOSE":"22269.45","VOLUME":"1495365248"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262914200,"PRODUCTID":1,"OPEN":"22282.75","LOW":"22206.16","HIGH":"22443.22","CLOSE":"22296.75","ADJCLOSE":"22296.75","VOLUME":"1626022656"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263173400,"PRODUCTID":1,"OPEN":"22524.18","LOW":"22373.96","HIGH":"22671.92","CLOSE":"22411.52","ADJCLOSE":"22411.52","VOLUME":"1744637568"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263259800,"PRODUCTID":1,"OPEN":"22378.23","LOW":"22192.98","HIGH":"22476.12","CLOSE":"22326.64","ADJCLOSE":"22326.64","VOLUME":"2204776704"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263346200,"PRODUCTID":1,"OPEN":"21990.68","LOW":"21688.17","HIGH":"22012.04","CLOSE":"21748.6","ADJCLOSE":"21748.6","VOLUME":"3414190336"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263432600,"PRODUCTID":1,"OPEN":"21871.01","LOW":"21707.1","HIGH":"21988.93","CLOSE":"21716.95","ADJCLOSE":"21716.95","VOLUME":"2338667520"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263519000,"PRODUCTID":1,"OPEN":"21715.09","LOW":"21581.07","HIGH":"21788.85","CLOSE":"21654.16","ADJCLOSE":"21654.16","VOLUME":"2659842304"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263778200,"PRODUCTID":1,"OPEN":"21418.34","LOW":"21320.97","HIGH":"21645.68","CLOSE":"21460.01","ADJCLOSE":"21460.01","VOLUME":"1867401600"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263864600,"PRODUCTID":1,"OPEN":"21481.11","LOW":"21335.6","HIGH":"21681.69","CLOSE":"21677.98","ADJCLOSE":"21677.98","VOLUME":"1913397760"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263951000,"PRODUCTID":1,"OPEN":"21543.25","LOW":"21171.3","HIGH":"21561.56","CLOSE":"21286.17","ADJCLOSE":"21286.17","VOLUME":"2197552128"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264037400,"PRODUCTID":1,"OPEN":"21192.83","LOW":"20828.24","HIGH":"21272.26","CLOSE":"20862.67","ADJCLOSE":"20862.67","VOLUME":"2465648896"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264123800,"PRODUCTID":1,"OPEN":"20527.2","LOW":"20250.36","HIGH":"20738.99","CLOSE":"20726.18","ADJCLOSE":"20726.18","VOLUME":"3220361984"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264383000,"PRODUCTID":1,"OPEN":"20447.79","LOW":"20422.67","HIGH":"20619.7","CLOSE":"20598.55","ADJCLOSE":"20598.55","VOLUME":"1909841664"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264469400,"PRODUCTID":1,"OPEN":"20560.11","LOW":"20046.6","HIGH":"20560.11","CLOSE":"20109.33","ADJCLOSE":"20109.33","VOLUME":"2270009088"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264555800,"PRODUCTID":1,"OPEN":"20185.8","LOW":"19923.55","HIGH":"20340.82","CLOSE":"20033.07","ADJCLOSE":"20033.07","VOLUME":"1822372608"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264642200,"PRODUCTID":1,"OPEN":"20202.33","LOW":"20170.15","HIGH":"20437.56","CLOSE":"20356.37","ADJCLOSE":"20356.37","VOLUME":"1880647168"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264728600,"PRODUCTID":1,"OPEN":"20026.52","LOW":"19916.34","HIGH":"20327.69","CLOSE":"20121.99","ADJCLOSE":"20121.99","VOLUME":"1784257408"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264987800,"PRODUCTID":1,"OPEN":"19987.67","LOW":"19845.93","HIGH":"20254.24","CLOSE":"20243.75","ADJCLOSE":"20243.75","VOLUME":"1701996800"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265074200,"PRODUCTID":1,"OPEN":"20432.96","LOW":"20181.28","HIGH":"20533.96","CLOSE":"20272.18","ADJCLOSE":"20272.18","VOLUME":"1561641984"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265160600,"PRODUCTID":1,"OPEN":"20486.15","LOW":"20315.31","HIGH":"20780.5","CLOSE":"20722.08","ADJCLOSE":"20722.08","VOLUME":"1922114816"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265247000,"PRODUCTID":1,"OPEN":"20534.74","LOW":"20316.33","HIGH":"20554.2","CLOSE":"20341.64","ADJCLOSE":"20341.64","VOLUME":"1607734144"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265333400,"PRODUCTID":1,"OPEN":"19706.24","LOW":"19655.88","HIGH":"19822.93","CLOSE":"19665.08","ADJCLOSE":"19665.08","VOLUME":"2515439104"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265592600,"PRODUCTID":1,"OPEN":"19614.85","LOW":"19423.05","HIGH":"19673.11","CLOSE":"19550.89","ADJCLOSE":"19550.89","VOLUME":"1751004544"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265679000,"PRODUCTID":1,"OPEN":"19493.5","LOW":"19461.2","HIGH":"19843.87","CLOSE":"19790.28","ADJCLOSE":"19790.28","VOLUME":"1495157248"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265679000,"PRODUCTID":1,"OPEN":"19493.5","LOW":"19461.2","HIGH":"19843.87","CLOSE":"19790.28","ADJCLOSE":"19790.28","VOLUME":"1495157248"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265851800,"PRODUCTID":1,"OPEN":"20095.53","LOW":"20095.53","HIGH":"20310.79","CLOSE":"20290.69","ADJCLOSE":"20290.69","VOLUME":"1338864000"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265938200,"PRODUCTID":1,"OPEN":"20240.67","LOW":"20212.55","HIGH":"20428.32","CLOSE":"20268.69","ADJCLOSE":"20268.69","VOLUME":"1193582080"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265938200,"PRODUCTID":1,"OPEN":"20240.67","LOW":"20212.55","HIGH":"20428.32","CLOSE":"20268.69","ADJCLOSE":"20268.69","VOLUME":"1193582080"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1265938200,"PRODUCTID":1,"OPEN":"20240.67","LOW":"20212.55","HIGH":"20428.32","CLOSE":"20268.69","ADJCLOSE":"20268.69","VOLUME":"1193582080"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266370200,"PRODUCTID":1,"OPEN":"20657.86","LOW":"20471.36","HIGH":"20684.22","CLOSE":"20534.01","ADJCLOSE":"20534.01","VOLUME":"1111741952"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266456600,"PRODUCTID":1,"OPEN":"20534.77","LOW":"20381.3","HIGH":"20569.61","CLOSE":"20422.15","ADJCLOSE":"20422.15","VOLUME":"720614272"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266543000,"PRODUCTID":1,"OPEN":"20261.49","LOW":"19874.55","HIGH":"20261.49","CLOSE":"19894.02","ADJCLOSE":"19894.02","VOLUME":"1329484544"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266802200,"PRODUCTID":1,"OPEN":"20407.84","LOW":"20313.15","HIGH":"20427.09","CLOSE":"20377.27","ADJCLOSE":"20377.27","VOLUME":"1067658304"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266802200,"PRODUCTID":1,"OPEN":"20407.84","LOW":"20313.15","HIGH":"20427.09","CLOSE":"20377.27","ADJCLOSE":"20377.27","VOLUME":"1067658304"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266975000,"PRODUCTID":1,"OPEN":"20357.42","LOW":"20351.05","HIGH":"20583.84","CLOSE":"20467.74","ADJCLOSE":"20467.74","VOLUME":"1508097408"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267061400,"PRODUCTID":1,"OPEN":"20512.38","LOW":"20261.98","HIGH":"20644.27","CLOSE":"20399.57","ADJCLOSE":"20399.57","VOLUME":"1980209664"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267147800,"PRODUCTID":1,"OPEN":"20657.83","LOW":"20567.58","HIGH":"20662.84","CLOSE":"20608.7","ADJCLOSE":"20608.7","VOLUME":"1492479360"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267407000,"PRODUCTID":1,"OPEN":"20853.08","LOW":"20853.08","HIGH":"21056.93","CLOSE":"21056.93","ADJCLOSE":"21056.93","VOLUME":"2585989888"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267493400,"PRODUCTID":1,"OPEN":"20921.44","LOW":"20847.46","HIGH":"20961.83","CLOSE":"20906.11","ADJCLOSE":"20906.11","VOLUME":"2296292096"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267579800,"PRODUCTID":1,"OPEN":"21016.29","LOW":"20845.16","HIGH":"21016.29","CLOSE":"20876.79","ADJCLOSE":"20876.79","VOLUME":"1674115328"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267666200,"PRODUCTID":1,"OPEN":"20983.81","LOW":"20575.78","HIGH":"21000.13","CLOSE":"20575.78","ADJCLOSE":"20575.78","VOLUME":"1910837632"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267752600,"PRODUCTID":1,"OPEN":"20820.97","LOW":"20654.94","HIGH":"20820.97","CLOSE":"20787.97","ADJCLOSE":"20787.97","VOLUME":"2875175936"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268011800,"PRODUCTID":1,"OPEN":"21099.71","LOW":"21080.76","HIGH":"21257.09","CLOSE":"21196.87","ADJCLOSE":"21196.87","VOLUME":"2052899584"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268098200,"PRODUCTID":1,"OPEN":"21153.62","LOW":"21128.93","HIGH":"21277.66","CLOSE":"21207.55","ADJCLOSE":"21207.55","VOLUME":"1421012480"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268184600,"PRODUCTID":1,"OPEN":"21293.52","LOW":"21156.09","HIGH":"21293.52","CLOSE":"21208.29","ADJCLOSE":"21208.29","VOLUME":"1257677184"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268271000,"PRODUCTID":1,"OPEN":"21333.06","LOW":"21059.06","HIGH":"21333.06","CLOSE":"21228.2","ADJCLOSE":"21228.2","VOLUME":"1402218752"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268357400,"PRODUCTID":1,"OPEN":"21249.8","LOW":"21116.84","HIGH":"21260.07","CLOSE":"21209.74","ADJCLOSE":"21209.74","VOLUME":"1164407168"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268616600,"PRODUCTID":1,"OPEN":"21036.42","LOW":"20964.31","HIGH":"21116.5","CLOSE":"21079.1","ADJCLOSE":"21079.1","VOLUME":"1143308800"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268703000,"PRODUCTID":1,"OPEN":"21135.79","LOW":"20986.69","HIGH":"21196.83","CLOSE":"21022.93","ADJCLOSE":"21022.93","VOLUME":"1027809600"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268789400,"PRODUCTID":1,"OPEN":"21183.6","LOW":"21159.43","HIGH":"21440.18","CLOSE":"21384.49","ADJCLOSE":"21384.49","VOLUME":"1612088192"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268875800,"PRODUCTID":1,"OPEN":"21429.69","LOW":"21287.37","HIGH":"21440.81","CLOSE":"21330.67","ADJCLOSE":"21330.67","VOLUME":"1341953024"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268962200,"PRODUCTID":1,"OPEN":"21359.55","LOW":"21257.8","HIGH":"21389","CLOSE":"21370.82","ADJCLOSE":"21370.82","VOLUME":"1347445888"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269221400,"PRODUCTID":1,"OPEN":"21120.43","LOW":"20899.69","HIGH":"21120.43","CLOSE":"20933.25","ADJCLOSE":"20933.25","VOLUME":"1572548864"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269307800,"PRODUCTID":1,"OPEN":"21070.65","LOW":"20971.56","HIGH":"21211.08","CLOSE":"20987.78","ADJCLOSE":"20987.78","VOLUME":"1253196672"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269394200,"PRODUCTID":1,"OPEN":"21203.5","LOW":"20974.05","HIGH":"21205.5","CLOSE":"21008.62","ADJCLOSE":"21008.62","VOLUME":"1282110080"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269480600,"PRODUCTID":1,"OPEN":"20799.05","LOW":"20659.28","HIGH":"20800.95","CLOSE":"20778.55","ADJCLOSE":"20778.55","VOLUME":"1456677504"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269567000,"PRODUCTID":1,"OPEN":"20679.65","LOW":"20679.65","HIGH":"21126.75","CLOSE":"21053.11","ADJCLOSE":"21053.11","VOLUME":"1863881984"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269826200,"PRODUCTID":1,"OPEN":"21148.05","LOW":"21125.91","HIGH":"21318.23","CLOSE":"21237.43","ADJCLOSE":"21237.43","VOLUME":"1394443904"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269912600,"PRODUCTID":1,"OPEN":"21230.53","LOW":"21202.17","HIGH":"21450.98","CLOSE":"21374.79","ADJCLOSE":"21374.79","VOLUME":"1749750784"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269999000,"PRODUCTID":1,"OPEN":"21366.62","LOW":"21230.29","HIGH":"21446.8","CLOSE":"21239.35","ADJCLOSE":"21239.35","VOLUME":"2159444224"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270085400,"PRODUCTID":1,"OPEN":"21390.89","LOW":"21373.16","HIGH":"21547.66","CLOSE":"21537","ADJCLOSE":"21537","VOLUME":"2059414400"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270085400,"PRODUCTID":1,"OPEN":"21390.89","LOW":"21373.16","HIGH":"21547.66","CLOSE":"21537","ADJCLOSE":"21537","VOLUME":"2059414400"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270085400,"PRODUCTID":1,"OPEN":"21390.89","LOW":"21373.16","HIGH":"21547.66","CLOSE":"21537","ADJCLOSE":"21537","VOLUME":"2059414400"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270085400,"PRODUCTID":1,"OPEN":"21390.89","LOW":"21373.16","HIGH":"21547.66","CLOSE":"21537","ADJCLOSE":"21537","VOLUME":"2059414400"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270603800,"PRODUCTID":1,"OPEN":"21828.35","LOW":"21747.57","HIGH":"21935.41","CLOSE":"21928.77","ADJCLOSE":"21928.77","VOLUME":"2868746752"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270690200,"PRODUCTID":1,"OPEN":"21836.42","LOW":"21813.35","HIGH":"21949.25","CLOSE":"21867.04","ADJCLOSE":"21867.04","VOLUME":"1712260352"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270776600,"PRODUCTID":1,"OPEN":"22014.73","LOW":"21963.78","HIGH":"22249.23","CLOSE":"22208.5","ADJCLOSE":"22208.5","VOLUME":"2129071616"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271035800,"PRODUCTID":1,"OPEN":"22388.77","LOW":"22131.93","HIGH":"22388.77","CLOSE":"22138.17","ADJCLOSE":"22138.17","VOLUME":"1580086784"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271122200,"PRODUCTID":1,"OPEN":"22216.11","LOW":"22008.05","HIGH":"22290.67","CLOSE":"22103.53","ADJCLOSE":"22103.53","VOLUME":"1868202752"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271208600,"PRODUCTID":1,"OPEN":"22183.05","LOW":"22061.77","HIGH":"22192.33","CLOSE":"22121.43","ADJCLOSE":"22121.43","VOLUME":"1302086144"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271295000,"PRODUCTID":1,"OPEN":"22265.36","LOW":"22113.21","HIGH":"22337.89","CLOSE":"22157.82","ADJCLOSE":"22157.82","VOLUME":"1459714688"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271381400,"PRODUCTID":1,"OPEN":"22059.3","LOW":"21788.88","HIGH":"22111.99","CLOSE":"21865.26","ADJCLOSE":"21865.26","VOLUME":"2496723968"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271640600,"PRODUCTID":1,"OPEN":"21557.78","LOW":"21283.3","HIGH":"21582.13","CLOSE":"21405.17","ADJCLOSE":"21405.17","VOLUME":"2348763392"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271727000,"PRODUCTID":1,"OPEN":"21519.26","LOW":"21507.47","HIGH":"21647.75","CLOSE":"21623.38","ADJCLOSE":"21623.38","VOLUME":"1422031744"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271813400,"PRODUCTID":1,"OPEN":"21732.76","LOW":"21475.98","HIGH":"21740.64","CLOSE":"21510.93","ADJCLOSE":"21510.93","VOLUME":"1624158080"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271899800,"PRODUCTID":1,"OPEN":"21283.93","LOW":"21206.74","HIGH":"21471.11","CLOSE":"21454.94","ADJCLOSE":"21454.94","VOLUME":"1352022656"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271986200,"PRODUCTID":1,"OPEN":"21385.16","LOW":"21232.15","HIGH":"21442.77","CLOSE":"21244.49","ADJCLOSE":"21244.49","VOLUME":"1306533632"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272245400,"PRODUCTID":1,"OPEN":"21501.21","LOW":"21489.05","HIGH":"21617.85","CLOSE":"21587.06","ADJCLOSE":"21587.06","VOLUME":"1140596992"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272331800,"PRODUCTID":1,"OPEN":"21341.48","LOW":"21224.05","HIGH":"21383.21","CLOSE":"21261.79","ADJCLOSE":"21261.79","VOLUME":"1327490688"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272418200,"PRODUCTID":1,"OPEN":"20853.83","LOW":"20853.83","HIGH":"21021.67","CLOSE":"20949.4","ADJCLOSE":"20949.4","VOLUME":"1788287232"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272504600,"PRODUCTID":1,"OPEN":"20994.37","LOW":"20763.34","HIGH":"21007.56","CLOSE":"20778.92","ADJCLOSE":"20778.92","VOLUME":"1617080704"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272591000,"PRODUCTID":1,"OPEN":"20934.07","LOW":"20920.15","HIGH":"21121.52","CLOSE":"21108.59","ADJCLOSE":"21108.59","VOLUME":"2387265536"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272850200,"PRODUCTID":1,"OPEN":"20799.79","LOW":"20773.97","HIGH":"20886.85","CLOSE":"20811.36","ADJCLOSE":"20811.36","VOLUME":"1312414080"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272936600,"PRODUCTID":1,"OPEN":"20935.9","LOW":"20743.49","HIGH":"21011.95","CLOSE":"20763.05","ADJCLOSE":"20763.05","VOLUME":"1291199744"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273023000,"PRODUCTID":1,"OPEN":"20390.12","LOW":"20293.23","HIGH":"20505.66","CLOSE":"20327.54","ADJCLOSE":"20327.54","VOLUME":"2384536320"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273109400,"PRODUCTID":1,"OPEN":"20177.47","LOW":"19888.49","HIGH":"20303.22","CLOSE":"20133.41","ADJCLOSE":"20133.41","VOLUME":"2153779968"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273195800,"PRODUCTID":1,"OPEN":"19699.5","LOW":"19699.5","HIGH":"20037.6","CLOSE":"19920.29","ADJCLOSE":"19920.29","VOLUME":"2324806912"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273455000,"PRODUCTID":1,"OPEN":"20118.95","LOW":"20035.6","HIGH":"20491.95","CLOSE":"20426.64","ADJCLOSE":"20426.64","VOLUME":"1820977664"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273541400,"PRODUCTID":1,"OPEN":"20346.54","LOW":"19977.1","HIGH":"20398.43","CLOSE":"20146.51","ADJCLOSE":"20146.51","VOLUME":"1888728832"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273627800,"PRODUCTID":1,"OPEN":"20175.74","LOW":"20003.49","HIGH":"20237.86","CLOSE":"20212.49","ADJCLOSE":"20212.49","VOLUME":"1157921536"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273714200,"PRODUCTID":1,"OPEN":"20411.55","LOW":"20273.99","HIGH":"20526.58","CLOSE":"20422.46","ADJCLOSE":"20422.46","VOLUME":"1340553344"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273800600,"PRODUCTID":1,"OPEN":"20258.45","LOW":"20130.78","HIGH":"20352.8","CLOSE":"20145.43","ADJCLOSE":"20145.43","VOLUME":"1366467072"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274059800,"PRODUCTID":1,"OPEN":"19832.03","LOW":"19593.5","HIGH":"19832.03","CLOSE":"19715.2","ADJCLOSE":"19715.2","VOLUME":"1728647936"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274146200,"PRODUCTID":1,"OPEN":"19768.8","LOW":"19672.39","HIGH":"20013.33","CLOSE":"19944.94","ADJCLOSE":"19944.94","VOLUME":"1350108928"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274232600,"PRODUCTID":1,"OPEN":"19552.16","LOW":"19546.22","HIGH":"19785.86","CLOSE":"19578.98","ADJCLOSE":"19578.98","VOLUME":"1293434240"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274319000,"PRODUCTID":1,"OPEN":"19694.47","LOW":"19276.46","HIGH":"19747.16","CLOSE":"19545.83","ADJCLOSE":"19545.83","VOLUME":"1585500032"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274319000,"PRODUCTID":1,"OPEN":"19694.47","LOW":"19276.46","HIGH":"19747.16","CLOSE":"19545.83","ADJCLOSE":"19545.83","VOLUME":"1585500032"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274664600,"PRODUCTID":1,"OPEN":"19470.28","LOW":"19470.28","HIGH":"19757.44","CLOSE":"19667.76","ADJCLOSE":"19667.76","VOLUME":"1641682560"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274751000,"PRODUCTID":1,"OPEN":"19317.24","LOW":"18974.52","HIGH":"19328.36","CLOSE":"18985.5","ADJCLOSE":"18985.5","VOLUME":"2165693440"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274837400,"PRODUCTID":1,"OPEN":"19177.34","LOW":"19047.7","HIGH":"19242.06","CLOSE":"19196.45","ADJCLOSE":"19196.45","VOLUME":"2264630016"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274923800,"PRODUCTID":1,"OPEN":"19015.89","LOW":"18971.52","HIGH":"19555.78","CLOSE":"19431.37","ADJCLOSE":"19431.37","VOLUME":"2136796800"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275010200,"PRODUCTID":1,"OPEN":"19816.39","LOW":"19710.86","HIGH":"19910.06","CLOSE":"19766.71","ADJCLOSE":"19766.71","VOLUME":"2068737536"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275269400,"PRODUCTID":1,"OPEN":"19705.53","LOW":"19629.83","HIGH":"19823.99","CLOSE":"19765.19","ADJCLOSE":"19765.19","VOLUME":"1075849216"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275355800,"PRODUCTID":1,"OPEN":"19600.57","LOW":"19463.35","HIGH":"19805.6","CLOSE":"19496.95","ADJCLOSE":"19496.95","VOLUME":"1098816384"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275442200,"PRODUCTID":1,"OPEN":"19651.55","LOW":"19372.13","HIGH":"19656.22","CLOSE":"19471.8","ADJCLOSE":"19471.8","VOLUME":"1231922560"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275528600,"PRODUCTID":1,"OPEN":"19822.89","LOW":"19744.32","HIGH":"19859.8","CLOSE":"19786.71","ADJCLOSE":"19786.71","VOLUME":"1270634880"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275615000,"PRODUCTID":1,"OPEN":"19765.25","LOW":"19658.66","HIGH":"19841.68","CLOSE":"19780.07","ADJCLOSE":"19780.07","VOLUME":"1011348672"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275874200,"PRODUCTID":1,"OPEN":"19211.67","LOW":"19211.67","HIGH":"19389.91","CLOSE":"19378.15","ADJCLOSE":"19378.15","VOLUME":"1583714816"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275960600,"PRODUCTID":1,"OPEN":"19459.74","LOW":"19333.1","HIGH":"19510.09","CLOSE":"19487.48","ADJCLOSE":"19487.48","VOLUME":"904490688"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276047000,"PRODUCTID":1,"OPEN":"19488.2","LOW":"19383.89","HIGH":"19792.28","CLOSE":"19621.24","ADJCLOSE":"19621.24","VOLUME":"1263124864"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276133400,"PRODUCTID":1,"OPEN":"19517.61","LOW":"19517.61","HIGH":"19729.15","CLOSE":"19632.7","ADJCLOSE":"19632.7","VOLUME":"962222784"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276219800,"PRODUCTID":1,"OPEN":"19995.64","LOW":"19834.23","HIGH":"19995.64","CLOSE":"19872.38","ADJCLOSE":"19872.38","VOLUME":"1146581248"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276479000,"PRODUCTID":1,"OPEN":"20102.55","LOW":"20024.04","HIGH":"20102.55","CLOSE":"20051.91","ADJCLOSE":"20051.91","VOLUME":"954758208"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276565400,"PRODUCTID":1,"OPEN":"19998.53","LOW":"19970.91","HIGH":"20142.1","CLOSE":"20062.15","ADJCLOSE":"20062.15","VOLUME":"996054720"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276565400,"PRODUCTID":1,"OPEN":"19998.53","LOW":"19970.91","HIGH":"20142.1","CLOSE":"20062.15","ADJCLOSE":"20062.15","VOLUME":"996054720"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276738200,"PRODUCTID":1,"OPEN":"20201.81","LOW":"20078.59","HIGH":"20201.81","CLOSE":"20138.4","ADJCLOSE":"20138.4","VOLUME":"1034862912"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276824600,"PRODUCTID":1,"OPEN":"20199.22","LOW":"20138.35","HIGH":"20315.42","CLOSE":"20286.71","ADJCLOSE":"20286.71","VOLUME":"1413431552"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277083800,"PRODUCTID":1,"OPEN":"20571.4","LOW":"20571.4","HIGH":"20938.33","CLOSE":"20912.18","ADJCLOSE":"20912.18","VOLUME":"3171247104"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277170200,"PRODUCTID":1,"OPEN":"20861.47","LOW":"20796.38","HIGH":"20957.09","CLOSE":"20819.08","ADJCLOSE":"20819.08","VOLUME":"1597804032"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277256600,"PRODUCTID":1,"OPEN":"20718.66","LOW":"20689.15","HIGH":"20866.88","CLOSE":"20856.61","ADJCLOSE":"20856.61","VOLUME":"1362845056"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277343000,"PRODUCTID":1,"OPEN":"20797.44","LOW":"20710.15","HIGH":"20901.15","CLOSE":"20733.49","ADJCLOSE":"20733.49","VOLUME":"1067905408"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277429400,"PRODUCTID":1,"OPEN":"20615.92","LOW":"20563.93","HIGH":"20732.3","CLOSE":"20690.79","ADJCLOSE":"20690.79","VOLUME":"1338524416"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277688600,"PRODUCTID":1,"OPEN":"20718.08","LOW":"20687.27","HIGH":"20862.38","CLOSE":"20726.68","ADJCLOSE":"20726.68","VOLUME":"1171423616"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277775000,"PRODUCTID":1,"OPEN":"20727.45","LOW":"20190.88","HIGH":"20738.15","CLOSE":"20248.9","ADJCLOSE":"20248.9","VOLUME":"1781397248"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277861400,"PRODUCTID":1,"OPEN":"19985.72","LOW":"19971.27","HIGH":"20143.16","CLOSE":"20128.99","ADJCLOSE":"20128.99","VOLUME":"1588071680"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277861400,"PRODUCTID":1,"OPEN":"19985.72","LOW":"19971.27","HIGH":"20143.16","CLOSE":"20128.99","ADJCLOSE":"20128.99","VOLUME":"1588071680"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278034200,"PRODUCTID":1,"OPEN":"20059.56","LOW":"19803.22","HIGH":"20161.99","CLOSE":"19905.32","ADJCLOSE":"19905.32","VOLUME":"1374627072"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278293400,"PRODUCTID":1,"OPEN":"19809.06","LOW":"19793.47","HIGH":"19913.4","CLOSE":"19842.2","ADJCLOSE":"19842.2","VOLUME":"1251615744"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278379800,"PRODUCTID":1,"OPEN":"19777.83","LOW":"19777.83","HIGH":"20084.12","CLOSE":"20084.12","ADJCLOSE":"20084.12","VOLUME":"1204498560"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278466200,"PRODUCTID":1,"OPEN":"19948.15","LOW":"19800.23","HIGH":"19948.15","CLOSE":"19857.07","ADJCLOSE":"19857.07","VOLUME":"1083584000"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278552600,"PRODUCTID":1,"OPEN":"20231.15","LOW":"20002.01","HIGH":"20236.18","CLOSE":"20050.56","ADJCLOSE":"20050.56","VOLUME":"1137900032"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278639000,"PRODUCTID":1,"OPEN":"20142.78","LOW":"20116.52","HIGH":"20418.31","CLOSE":"20378.66","ADJCLOSE":"20378.66","VOLUME":"1673574528"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278898200,"PRODUCTID":1,"OPEN":"20476.02","LOW":"20368.62","HIGH":"20539.61","CLOSE":"20467.43","ADJCLOSE":"20467.43","VOLUME":"1675481344"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278984600,"PRODUCTID":1,"OPEN":"20485.11","LOW":"20378.99","HIGH":"20529.41","CLOSE":"20431.06","ADJCLOSE":"20431.06","VOLUME":"1309265408"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279071000,"PRODUCTID":1,"OPEN":"20722.22","LOW":"20512.24","HIGH":"20722.22","CLOSE":"20560.81","ADJCLOSE":"20560.81","VOLUME":"1562984064"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279157400,"PRODUCTID":1,"OPEN":"20530.29","LOW":"20226.26","HIGH":"20665.62","CLOSE":"20255.62","ADJCLOSE":"20255.62","VOLUME":"1591164032"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279243800,"PRODUCTID":1,"OPEN":"20293.61","LOW":"20173.49","HIGH":"20313.74","CLOSE":"20250.16","ADJCLOSE":"20250.16","VOLUME":"1648123264"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279503000,"PRODUCTID":1,"OPEN":"20007.88","LOW":"20007.88","HIGH":"20127.56","CLOSE":"20090.95","ADJCLOSE":"20090.95","VOLUME":"1040734400"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279589400,"PRODUCTID":1,"OPEN":"20075.72","LOW":"20075.72","HIGH":"20403.01","CLOSE":"20264.59","ADJCLOSE":"20264.59","VOLUME":"1168031232"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279675800,"PRODUCTID":1,"OPEN":"20377.6","LOW":"20334.35","HIGH":"20494.18","CLOSE":"20487.23","ADJCLOSE":"20487.23","VOLUME":"1115583232"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279762200,"PRODUCTID":1,"OPEN":"20487.49","LOW":"20384.73","HIGH":"20592.46","CLOSE":"20589.7","ADJCLOSE":"20589.7","VOLUME":"951757376"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279848600,"PRODUCTID":1,"OPEN":"20847.85","LOW":"20728.41","HIGH":"20847.85","CLOSE":"20815.33","ADJCLOSE":"20815.33","VOLUME":"1641271296"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280107800,"PRODUCTID":1,"OPEN":"20944.63","LOW":"20826.98","HIGH":"20963.08","CLOSE":"20839.91","ADJCLOSE":"20839.91","VOLUME":"1139652608"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280194200,"PRODUCTID":1,"OPEN":"20965.54","LOW":"20824.05","HIGH":"21008.78","CLOSE":"20973.39","ADJCLOSE":"20973.39","VOLUME":"1118094592"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280280600,"PRODUCTID":1,"OPEN":"20961.55","LOW":"20902.16","HIGH":"21199.55","CLOSE":"21091.18","ADJCLOSE":"21091.18","VOLUME":"1350370816"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280367000,"PRODUCTID":1,"OPEN":"21091.17","LOW":"20970.93","HIGH":"21130.74","CLOSE":"21093.82","ADJCLOSE":"21093.82","VOLUME":"1014336768"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280453400,"PRODUCTID":1,"OPEN":"21008.46","LOW":"20945.63","HIGH":"21095.9","CLOSE":"21029.81","ADJCLOSE":"21029.81","VOLUME":"947166080"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280712600,"PRODUCTID":1,"OPEN":"21221.43","LOW":"21221.43","HIGH":"21439.22","CLOSE":"21412.79","ADJCLOSE":"21412.79","VOLUME":"1646320640"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280799000,"PRODUCTID":1,"OPEN":"21610.18","LOW":"21409.81","HIGH":"21610.18","CLOSE":"21457.66","ADJCLOSE":"21457.66","VOLUME":"1419675136"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280885400,"PRODUCTID":1,"OPEN":"21567.33","LOW":"21427.51","HIGH":"21621.82","CLOSE":"21549.88","ADJCLOSE":"21549.88","VOLUME":"1243029760"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280971800,"PRODUCTID":1,"OPEN":"21577.13","LOW":"21462.23","HIGH":"21618.58","CLOSE":"21551.72","ADJCLOSE":"21551.72","VOLUME":"940912576"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281058200,"PRODUCTID":1,"OPEN":"21575.95","LOW":"21456.74","HIGH":"21722.38","CLOSE":"21678.8","ADJCLOSE":"21678.8","VOLUME":"1309181952"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281317400,"PRODUCTID":1,"OPEN":"21640.53","LOW":"21622.12","HIGH":"21805.94","CLOSE":"21801.59","ADJCLOSE":"21801.59","VOLUME":"999901568"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281403800,"PRODUCTID":1,"OPEN":"21764.23","LOW":"21446.8","HIGH":"21765.58","CLOSE":"21473.6","ADJCLOSE":"21473.6","VOLUME":"1257248256"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281490200,"PRODUCTID":1,"OPEN":"21542.27","LOW":"21239.17","HIGH":"21643.24","CLOSE":"21294.54","ADJCLOSE":"21294.54","VOLUME":"1475898240"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281576600,"PRODUCTID":1,"OPEN":"21039.42","LOW":"20926.48","HIGH":"21124.98","CLOSE":"21105.71","ADJCLOSE":"21105.71","VOLUME":"1695693184"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281663000,"PRODUCTID":1,"OPEN":"21095.17","LOW":"21012.51","HIGH":"21205.68","CLOSE":"21071.57","ADJCLOSE":"21071.57","VOLUME":"1230389248"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281922200,"PRODUCTID":1,"OPEN":"20881.95","LOW":"20881.95","HIGH":"21209.46","CLOSE":"21112.12","ADJCLOSE":"21112.12","VOLUME":"1053815488"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282008600,"PRODUCTID":1,"OPEN":"21081.31","LOW":"21015.01","HIGH":"21161.73","CLOSE":"21137.43","ADJCLOSE":"21137.43","VOLUME":"671736704"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282095000,"PRODUCTID":1,"OPEN":"21167.88","LOW":"20968.7","HIGH":"21277.12","CLOSE":"21022.73","ADJCLOSE":"21022.73","VOLUME":"1282606336"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282181400,"PRODUCTID":1,"OPEN":"21094.7","LOW":"21023.3","HIGH":"21297.62","CLOSE":"21072.46","ADJCLOSE":"21072.46","VOLUME":"1336442880"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282267800,"PRODUCTID":1,"OPEN":"20929.72","LOW":"20868.24","HIGH":"20997.39","CLOSE":"20981.82","ADJCLOSE":"20981.82","VOLUME":"1096937344"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282527000,"PRODUCTID":1,"OPEN":"20963.25","LOW":"20845.7","HIGH":"21035.01","CLOSE":"20889.01","ADJCLOSE":"20889.01","VOLUME":"857934208"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282613400,"PRODUCTID":1,"OPEN":"20759.35","LOW":"20651.27","HIGH":"20937.53","CLOSE":"20658.71","ADJCLOSE":"20658.71","VOLUME":"1243939200"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282699800,"PRODUCTID":1,"OPEN":"20603.57","LOW":"20512.78","HIGH":"20667.3","CLOSE":"20634.98","ADJCLOSE":"20634.98","VOLUME":"1224482944"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282786200,"PRODUCTID":1,"OPEN":"20603.18","LOW":"20567.33","HIGH":"20664.76","CLOSE":"20612.06","ADJCLOSE":"20612.06","VOLUME":"1026568000"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282872600,"PRODUCTID":1,"OPEN":"20563.09","LOW":"20552.55","HIGH":"20670.57","CLOSE":"20597.35","ADJCLOSE":"20597.35","VOLUME":"1212734080"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283131800,"PRODUCTID":1,"OPEN":"20797.01","LOW":"20668.81","HIGH":"20832.36","CLOSE":"20737.22","ADJCLOSE":"20737.22","VOLUME":"1056592512"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283218200,"PRODUCTID":1,"OPEN":"20539.22","LOW":"20372.29","HIGH":"20608.55","CLOSE":"20536.49","ADJCLOSE":"20536.49","VOLUME":"1329325952"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283304600,"PRODUCTID":1,"OPEN":"20570.52","LOW":"20529.87","HIGH":"20649.45","CLOSE":"20623.83","ADJCLOSE":"20623.83","VOLUME":"1114882432"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283391000,"PRODUCTID":1,"OPEN":"20864.4","LOW":"20819.61","HIGH":"20938.29","CLOSE":"20868.92","ADJCLOSE":"20868.92","VOLUME":"1272295552"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283477400,"PRODUCTID":1,"OPEN":"20918.81","LOW":"20860.89","HIGH":"21028.66","CLOSE":"20971.5","ADJCLOSE":"20971.5","VOLUME":"1340909696"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283736600,"PRODUCTID":1,"OPEN":"21155.91","LOW":"21139.79","HIGH":"21398.09","CLOSE":"21355.77","ADJCLOSE":"21355.77","VOLUME":"1599558912"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283823000,"PRODUCTID":1,"OPEN":"21419.91","LOW":"21313.26","HIGH":"21435.58","CLOSE":"21401.79","ADJCLOSE":"21401.79","VOLUME":"1163804416"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283909400,"PRODUCTID":1,"OPEN":"21213.2","LOW":"21066.69","HIGH":"21214.81","CLOSE":"21088.86","ADJCLOSE":"21088.86","VOLUME":"1956624384"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283995800,"PRODUCTID":1,"OPEN":"21169.82","LOW":"21122.73","HIGH":"21248.58","CLOSE":"21167.27","ADJCLOSE":"21167.27","VOLUME":"1086561280"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284082200,"PRODUCTID":1,"OPEN":"21310.72","LOW":"21092.81","HIGH":"21332.44","CLOSE":"21257.39","ADJCLOSE":"21257.39","VOLUME":"1125390336"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284341400,"PRODUCTID":1,"OPEN":"21396.9","LOW":"21395.57","HIGH":"21714.36","CLOSE":"21658.35","ADJCLOSE":"21658.35","VOLUME":"2035235456"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284427800,"PRODUCTID":1,"OPEN":"21760.73","LOW":"21656.45","HIGH":"21763.73","CLOSE":"21696.04","ADJCLOSE":"21696.04","VOLUME":"1515505920"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284514200,"PRODUCTID":1,"OPEN":"21819.95","LOW":"21633.07","HIGH":"21819.95","CLOSE":"21725.64","ADJCLOSE":"21725.64","VOLUME":"1104117632"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284600600,"PRODUCTID":1,"OPEN":"21694.21","LOW":"21525.71","HIGH":"21726.01","CLOSE":"21691.45","ADJCLOSE":"21691.45","VOLUME":"1482348672"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284687000,"PRODUCTID":1,"OPEN":"21744.53","LOW":"21713.67","HIGH":"21988.87","CLOSE":"21970.86","ADJCLOSE":"21970.86","VOLUME":"1889361152"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284946200,"PRODUCTID":1,"OPEN":"21918.45","LOW":"21874.42","HIGH":"22009.1","CLOSE":"21977.34","ADJCLOSE":"21977.34","VOLUME":"1215077120"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285032600,"PRODUCTID":1,"OPEN":"22118.58","LOW":"21950.69","HIGH":"22118.58","CLOSE":"22002.59","ADJCLOSE":"22002.59","VOLUME":"1279489536"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285119000,"PRODUCTID":1,"OPEN":"22077.38","LOW":"22021.6","HIGH":"22229.18","CLOSE":"22047.71","ADJCLOSE":"22047.71","VOLUME":"1308382720"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285119000,"PRODUCTID":1,"OPEN":"22077.38","LOW":"22021.6","HIGH":"22229.18","CLOSE":"22047.71","ADJCLOSE":"22047.71","VOLUME":"1308382720"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285291800,"PRODUCTID":1,"OPEN":"21972.88","LOW":"21956.76","HIGH":"22155.67","CLOSE":"22119.43","ADJCLOSE":"22119.43","VOLUME":"1297378048"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285551000,"PRODUCTID":1,"OPEN":"22351.33","LOW":"22292.54","HIGH":"22407.23","CLOSE":"22340.84","ADJCLOSE":"22340.84","VOLUME":"1522320128"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285637400,"PRODUCTID":1,"OPEN":"22329.82","LOW":"22091.13","HIGH":"22371.6","CLOSE":"22109.95","ADJCLOSE":"22109.95","VOLUME":"1534385280"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285723800,"PRODUCTID":1,"OPEN":"22314.56","LOW":"22300.09","HIGH":"22439.19","CLOSE":"22378.67","ADJCLOSE":"22378.67","VOLUME":"1945557632"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285810200,"PRODUCTID":1,"OPEN":"22287.08","LOW":"22202.43","HIGH":"22381.33","CLOSE":"22358.17","ADJCLOSE":"22358.17","VOLUME":"2329902848"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285810200,"PRODUCTID":1,"OPEN":"22287.08","LOW":"22202.43","HIGH":"22381.33","CLOSE":"22358.17","ADJCLOSE":"22358.17","VOLUME":"2329902848"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286155800,"PRODUCTID":1,"OPEN":"22542.36","LOW":"22542.36","HIGH":"22734.88","CLOSE":"22618.66","ADJCLOSE":"22618.66","VOLUME":"2591988992"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286242200,"PRODUCTID":1,"OPEN":"22532.04","LOW":"22504.05","HIGH":"22670.81","CLOSE":"22639.14","ADJCLOSE":"22639.14","VOLUME":"1820436352"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286328600,"PRODUCTID":1,"OPEN":"23006.2","LOW":"22872.42","HIGH":"23023.13","CLOSE":"22880.41","ADJCLOSE":"22880.41","VOLUME":"3266486784"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286415000,"PRODUCTID":1,"OPEN":"22996.73","LOW":"22824.05","HIGH":"22996.73","CLOSE":"22884.32","ADJCLOSE":"22884.32","VOLUME":"2175195904"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286501400,"PRODUCTID":1,"OPEN":"22861.15","LOW":"22861.15","HIGH":"23093.77","CLOSE":"22944.18","ADJCLOSE":"22944.18","VOLUME":"1559428736"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286760600,"PRODUCTID":1,"OPEN":"23169.13","LOW":"23151.62","HIGH":"23302.29","CLOSE":"23207.31","ADJCLOSE":"23207.31","VOLUME":"2067039616"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286847000,"PRODUCTID":1,"OPEN":"23161.21","LOW":"23055.61","HIGH":"23254.14","CLOSE":"23121.7","ADJCLOSE":"23121.7","VOLUME":"1655482752"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286933400,"PRODUCTID":1,"OPEN":"23329.32","LOW":"23035.57","HIGH":"23471.66","CLOSE":"23457.69","ADJCLOSE":"23457.69","VOLUME":"2514523904"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287019800,"PRODUCTID":1,"OPEN":"23685.26","LOW":"23614.4","HIGH":"23866.87","CLOSE":"23852.17","ADJCLOSE":"23852.17","VOLUME":"4144523520"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287106200,"PRODUCTID":1,"OPEN":"23733.79","LOW":"23650.3","HIGH":"23862.54","CLOSE":"23757.63","ADJCLOSE":"23757.63","VOLUME":"3594968832"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287365400,"PRODUCTID":1,"OPEN":"23693.12","LOW":"23467.45","HIGH":"23716.48","CLOSE":"23469.38","ADJCLOSE":"23469.38","VOLUME":"2263839488"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287451800,"PRODUCTID":1,"OPEN":"23551.31","LOW":"23551.31","HIGH":"23768.09","CLOSE":"23763.73","ADJCLOSE":"23763.73","VOLUME":"1616146176"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287538200,"PRODUCTID":1,"OPEN":"23423.82","LOW":"23307.49","HIGH":"23689.99","CLOSE":"23556.5","ADJCLOSE":"23556.5","VOLUME":"2639446272"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287624600,"PRODUCTID":1,"OPEN":"23736.79","LOW":"23450.83","HIGH":"23736.79","CLOSE":"23649.48","ADJCLOSE":"23649.48","VOLUME":"1713519616"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287711000,"PRODUCTID":1,"OPEN":"23647.32","LOW":"23465.76","HIGH":"23667.42","CLOSE":"23517.54","ADJCLOSE":"23517.54","VOLUME":"1259332096"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287970200,"PRODUCTID":1,"OPEN":"23551.14","LOW":"23519.16","HIGH":"23781.88","CLOSE":"23627.91","ADJCLOSE":"23627.91","VOLUME":"1441732736"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288056600,"PRODUCTID":1,"OPEN":"23727.63","LOW":"23546.33","HIGH":"23727.63","CLOSE":"23601.24","ADJCLOSE":"23601.24","VOLUME":"1401312000"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288143000,"PRODUCTID":1,"OPEN":"23543.73","LOW":"23148.18","HIGH":"23708.67","CLOSE":"23164.58","ADJCLOSE":"23164.58","VOLUME":"1882652416"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288229400,"PRODUCTID":1,"OPEN":"23290.54","LOW":"23136.97","HIGH":"23290.54","CLOSE":"23210.86","ADJCLOSE":"23210.86","VOLUME":"1333725440"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288315800,"PRODUCTID":1,"OPEN":"23177.69","LOW":"22880.68","HIGH":"23222.35","CLOSE":"23096.32","ADJCLOSE":"23096.32","VOLUME":"1905046784"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288575000,"PRODUCTID":1,"OPEN":"23366.82","LOW":"23366.82","HIGH":"23656.65","CLOSE":"23652.94","ADJCLOSE":"23652.94","VOLUME":"1709508864"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288661400,"PRODUCTID":1,"OPEN":"23608.18","LOW":"23566.88","HIGH":"23724.87","CLOSE":"23671.42","ADJCLOSE":"23671.42","VOLUME":"1622167168"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288747800,"PRODUCTID":1,"OPEN":"23802.06","LOW":"23684.99","HIGH":"24163.84","CLOSE":"24144.67","ADJCLOSE":"24144.67","VOLUME":"2699609088"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288834200,"PRODUCTID":1,"OPEN":"24377.07","LOW":"24345.93","HIGH":"24550.08","CLOSE":"24535.63","ADJCLOSE":"24535.63","VOLUME":"2315843584"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288920600,"PRODUCTID":1,"OPEN":"24905.43","LOW":"24732.9","HIGH":"24931.85","CLOSE":"24876.82","ADJCLOSE":"24876.82","VOLUME":"2815141888"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289179800,"PRODUCTID":1,"OPEN":"24838.22","LOW":"24732.52","HIGH":"24988.57","CLOSE":"24964.37","ADJCLOSE":"24964.37","VOLUME":"1811291008"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289266200,"PRODUCTID":1,"OPEN":"24858.34","LOW":"24687.3","HIGH":"24963.26","CLOSE":"24710.6","ADJCLOSE":"24710.6","VOLUME":"2258169600"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289352600,"PRODUCTID":1,"OPEN":"24672.5","LOW":"24421.03","HIGH":"24692.54","CLOSE":"24500.61","ADJCLOSE":"24500.61","VOLUME":"1945425152"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289439000,"PRODUCTID":1,"OPEN":"24598.81","LOW":"24505.15","HIGH":"24887.58","CLOSE":"24700.3","ADJCLOSE":"24700.3","VOLUME":"1795744384"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289525400,"PRODUCTID":1,"OPEN":"24404.91","LOW":"24187.27","HIGH":"24608.66","CLOSE":"24222.58","ADJCLOSE":"24222.58","VOLUME":"2093440384"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289784600,"PRODUCTID":1,"OPEN":"24371.77","LOW":"24002.65","HIGH":"24382.14","CLOSE":"24027.18","ADJCLOSE":"24027.18","VOLUME":"1668533888"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289871000,"PRODUCTID":1,"OPEN":"24009.84","LOW":"23578.87","HIGH":"24085.23","CLOSE":"23693.02","ADJCLOSE":"23693.02","VOLUME":"1923820416"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289957400,"PRODUCTID":1,"OPEN":"23432.23","LOW":"23192.49","HIGH":"23618.24","CLOSE":"23214.46","ADJCLOSE":"23214.46","VOLUME":"2171389952"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290043800,"PRODUCTID":1,"OPEN":"23437.8","LOW":"23327.29","HIGH":"23671.51","CLOSE":"23637.39","ADJCLOSE":"23637.39","VOLUME":"1718261248"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290130200,"PRODUCTID":1,"OPEN":"23625.31","LOW":"23252.33","HIGH":"23686.42","CLOSE":"23605.71","ADJCLOSE":"23605.71","VOLUME":"1903795840"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290389400,"PRODUCTID":1,"OPEN":"23499.63","LOW":"23419.41","HIGH":"23592.77","CLOSE":"23524.02","ADJCLOSE":"23524.02","VOLUME":"1649739648"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290475800,"PRODUCTID":1,"OPEN":"23290.28","LOW":"22871.11","HIGH":"23322.17","CLOSE":"22896.14","ADJCLOSE":"22896.14","VOLUME":"2174817280"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290562200,"PRODUCTID":1,"OPEN":"23107.44","LOW":"22971.21","HIGH":"23166.69","CLOSE":"23023.86","ADJCLOSE":"23023.86","VOLUME":"1464288256"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290648600,"PRODUCTID":1,"OPEN":"23110.02","LOW":"23037.86","HIGH":"23283.22","CLOSE":"23054.68","ADJCLOSE":"23054.68","VOLUME":"1278446080"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290735000,"PRODUCTID":1,"OPEN":"23033","LOW":"22782.98","HIGH":"23107.67","CLOSE":"22877.25","ADJCLOSE":"22877.25","VOLUME":"1134013952"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290994200,"PRODUCTID":1,"OPEN":"22832.05","LOW":"22785.28","HIGH":"23187.75","CLOSE":"23166.22","ADJCLOSE":"23166.22","VOLUME":"1211558272"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291080600,"PRODUCTID":1,"OPEN":"23122.4","LOW":"22844.53","HIGH":"23199.44","CLOSE":"23007.99","ADJCLOSE":"23007.99","VOLUME":"1711364352"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291167000,"PRODUCTID":1,"OPEN":"22973.8","LOW":"22842.12","HIGH":"23325.79","CLOSE":"23249.8","ADJCLOSE":"23249.8","VOLUME":"1622216832"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291253400,"PRODUCTID":1,"OPEN":"23554.75","LOW":"23388.74","HIGH":"23575.38","CLOSE":"23448.78","ADJCLOSE":"23448.78","VOLUME":"1727085184"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291339800,"PRODUCTID":1,"OPEN":"23555.76","LOW":"23286.54","HIGH":"23611.04","CLOSE":"23320.52","ADJCLOSE":"23320.52","VOLUME":"1638261120"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291599000,"PRODUCTID":1,"OPEN":"23507.2","LOW":"23213.71","HIGH":"23612.25","CLOSE":"23237.69","ADJCLOSE":"23237.69","VOLUME":"1448276352"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291685400,"PRODUCTID":1,"OPEN":"23177.4","LOW":"23101.81","HIGH":"23475.29","CLOSE":"23428.15","ADJCLOSE":"23428.15","VOLUME":"1395045248"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291771800,"PRODUCTID":1,"OPEN":"23362.66","LOW":"22998.34","HIGH":"23374.37","CLOSE":"23092.52","ADJCLOSE":"23092.52","VOLUME":"1469118848"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291858200,"PRODUCTID":1,"OPEN":"23167.87","LOW":"23083.16","HIGH":"23269.36","CLOSE":"23171.8","ADJCLOSE":"23171.8","VOLUME":"1359040640"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291944600,"PRODUCTID":1,"OPEN":"23091.52","LOW":"22965.9","HIGH":"23202.29","CLOSE":"23162.91","ADJCLOSE":"23162.91","VOLUME":"1351974400"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292203800,"PRODUCTID":1,"OPEN":"23362.32","LOW":"23233.4","HIGH":"23490.18","CLOSE":"23317.61","ADJCLOSE":"23317.61","VOLUME":"1108577536"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292290200,"PRODUCTID":1,"OPEN":"23451.4","LOW":"23328.01","HIGH":"23453.42","CLOSE":"23431.19","ADJCLOSE":"23431.19","VOLUME":"1005933568"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292376600,"PRODUCTID":1,"OPEN":"23371.34","LOW":"22876.88","HIGH":"23371.34","CLOSE":"22975.35","ADJCLOSE":"22975.35","VOLUME":"1731628800"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292463000,"PRODUCTID":1,"OPEN":"22949.78","LOW":"22598.96","HIGH":"22992.07","CLOSE":"22668.78","ADJCLOSE":"22668.78","VOLUME":"1490108672"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292549400,"PRODUCTID":1,"OPEN":"22660.88","LOW":"22519.61","HIGH":"22732.62","CLOSE":"22714.85","ADJCLOSE":"22714.85","VOLUME":"1426267392"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292808600,"PRODUCTID":1,"OPEN":"22708.43","LOW":"22392.67","HIGH":"22716.78","CLOSE":"22639.08","ADJCLOSE":"22639.08","VOLUME":"1175563648"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292895000,"PRODUCTID":1,"OPEN":"22711.46","LOW":"22671.61","HIGH":"23025.47","CLOSE":"22993.86","ADJCLOSE":"22993.86","VOLUME":"1262033024"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292981400,"PRODUCTID":1,"OPEN":"23039.85","LOW":"22990.69","HIGH":"23160.44","CLOSE":"23045.19","ADJCLOSE":"23045.19","VOLUME":"1191357056"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293067800,"PRODUCTID":1,"OPEN":"23139.58","LOW":"22867.93","HIGH":"23151.38","CLOSE":"22902.97","ADJCLOSE":"22902.97","VOLUME":"739929600"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293154200,"PRODUCTID":1,"OPEN":"22932.5","LOW":"22776.62","HIGH":"22948.25","CLOSE":"22833.8","ADJCLOSE":"22833.8","VOLUME":"531784192"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293154200,"PRODUCTID":1,"OPEN":"22932.5","LOW":"22776.62","HIGH":"22948.25","CLOSE":"22833.8","ADJCLOSE":"22833.8","VOLUME":"531784192"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293499800,"PRODUCTID":1,"OPEN":"22553.15","LOW":"22529.26","HIGH":"22684.83","CLOSE":"22621.73","ADJCLOSE":"22621.73","VOLUME":"1031032384"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293586200,"PRODUCTID":1,"OPEN":"22725.38","LOW":"22663.8","HIGH":"22981.52","CLOSE":"22969.3","ADJCLOSE":"22969.3","VOLUME":"796503168"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293672600,"PRODUCTID":1,"OPEN":"22987.84","LOW":"22890.56","HIGH":"23111.27","CLOSE":"22999.34","ADJCLOSE":"22999.34","VOLUME":"979943424"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293759000,"PRODUCTID":1,"OPEN":"23079.84","LOW":"23012.5","HIGH":"23102.05","CLOSE":"23035.45","ADJCLOSE":"23035.45","VOLUME":"643109632"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294018200,"PRODUCTID":1,"OPEN":"23135.64","LOW":"23057.52","HIGH":"23443.53","CLOSE":"23436.05","ADJCLOSE":"23436.05","VOLUME":"1066929920"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294104600,"PRODUCTID":1,"OPEN":"23477.31","LOW":"23408.09","HIGH":"23695.61","CLOSE":"23668.48","ADJCLOSE":"23668.48","VOLUME":"1330693376"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294191000,"PRODUCTID":1,"OPEN":"23650.18","LOW":"23579.74","HIGH":"23773.98","CLOSE":"23757.82","ADJCLOSE":"23757.82","VOLUME":"1277768064"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294277400,"PRODUCTID":1,"OPEN":"23861.22","LOW":"23698.38","HIGH":"23861.22","CLOSE":"23786.3","ADJCLOSE":"23786.3","VOLUME":"1147688960"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294363800,"PRODUCTID":1,"OPEN":"23744.03","LOW":"23654.04","HIGH":"23880.77","CLOSE":"23686.63","ADJCLOSE":"23686.63","VOLUME":"1287345920"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294623000,"PRODUCTID":1,"OPEN":"23715.47","LOW":"23481.8","HIGH":"23783.83","CLOSE":"23527.26","ADJCLOSE":"23527.26","VOLUME":"1087090688"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294709400,"PRODUCTID":1,"OPEN":"23606.76","LOW":"23512.22","HIGH":"23855.83","CLOSE":"23760.34","ADJCLOSE":"23760.34","VOLUME":"1171815168"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294795800,"PRODUCTID":1,"OPEN":"23857.17","LOW":"23857.17","HIGH":"24168.36","CLOSE":"24125.61","ADJCLOSE":"24125.61","VOLUME":"1592876160"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294882200,"PRODUCTID":1,"OPEN":"24347.34","LOW":"24208.45","HIGH":"24378.81","CLOSE":"24238.98","ADJCLOSE":"24238.98","VOLUME":"2323232000"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294968600,"PRODUCTID":1,"OPEN":"24273.62","LOW":"24187.9","HIGH":"24347.26","CLOSE":"24283.23","ADJCLOSE":"24283.23","VOLUME":"1531630848"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295227800,"PRODUCTID":1,"OPEN":"24364.07","LOW":"24098.03","HIGH":"24364.07","CLOSE":"24156.97","ADJCLOSE":"24156.97","VOLUME":"1209065984"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295314200,"PRODUCTID":1,"OPEN":"24189.83","LOW":"24104.34","HIGH":"24382.01","CLOSE":"24153.98","ADJCLOSE":"24153.98","VOLUME":"1286503680"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295400600,"PRODUCTID":1,"OPEN":"24321.25","LOW":"24243.88","HIGH":"24434.4","CLOSE":"24419.62","ADJCLOSE":"24419.62","VOLUME":"1356744960"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295487000,"PRODUCTID":1,"OPEN":"24248.32","LOW":"23963.86","HIGH":"24248.32","CLOSE":"24003.7","ADJCLOSE":"24003.7","VOLUME":"1531227264"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295573400,"PRODUCTID":1,"OPEN":"23913.19","LOW":"23840.29","HIGH":"24130.16","CLOSE":"23876.86","ADJCLOSE":"23876.86","VOLUME":"1335216384"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295832600,"PRODUCTID":1,"OPEN":"23970.3","LOW":"23751.72","HIGH":"23970.3","CLOSE":"23801.78","ADJCLOSE":"23801.78","VOLUME":"1201912448"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295919000,"PRODUCTID":1,"OPEN":"23891.68","LOW":"23769.46","HIGH":"23999.11","CLOSE":"23788.83","ADJCLOSE":"23788.83","VOLUME":"1038886976"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296005400,"PRODUCTID":1,"OPEN":"23802.88","LOW":"23662.18","HIGH":"23976.37","CLOSE":"23843.24","ADJCLOSE":"23843.24","VOLUME":"1318215040"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296091800,"PRODUCTID":1,"OPEN":"23771.12","LOW":"23734.7","HIGH":"24023.68","CLOSE":"23779.62","ADJCLOSE":"23779.62","VOLUME":"1585159552"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296178200,"PRODUCTID":1,"OPEN":"23763.74","LOW":"23580.42","HIGH":"23763.74","CLOSE":"23617.02","ADJCLOSE":"23617.02","VOLUME":"1501890560"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296437400,"PRODUCTID":1,"OPEN":"23314.69","LOW":"23285.6","HIGH":"23520.54","CLOSE":"23447.34","ADJCLOSE":"23447.34","VOLUME":"1962800000"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296523800,"PRODUCTID":1,"OPEN":"23451.62","LOW":"23422.72","HIGH":"23552.23","CLOSE":"23482.95","ADJCLOSE":"23482.95","VOLUME":"1362605696"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296610200,"PRODUCTID":1,"OPEN":"23700.16","LOW":"23671.51","HIGH":"23922.74","CLOSE":"23908.96","ADJCLOSE":"23908.96","VOLUME":"1087497856"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296610200,"PRODUCTID":1,"OPEN":"23700.16","LOW":"23671.51","HIGH":"23922.74","CLOSE":"23908.96","ADJCLOSE":"23908.96","VOLUME":"1087497856"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296610200,"PRODUCTID":1,"OPEN":"23700.16","LOW":"23671.51","HIGH":"23922.74","CLOSE":"23908.96","ADJCLOSE":"23908.96","VOLUME":"1087497856"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297042200,"PRODUCTID":1,"OPEN":"23981.74","LOW":"23530.8","HIGH":"23981.74","CLOSE":"23553.59","ADJCLOSE":"23553.59","VOLUME":"1480979584"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297128600,"PRODUCTID":1,"OPEN":"23613.49","LOW":"23396.17","HIGH":"23616.83","CLOSE":"23484.3","ADJCLOSE":"23484.3","VOLUME":"1683187968"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297215000,"PRODUCTID":1,"OPEN":"23535.41","LOW":"23128.72","HIGH":"23591.5","CLOSE":"23164.03","ADJCLOSE":"23164.03","VOLUME":"2265545216"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297301400,"PRODUCTID":1,"OPEN":"23035.64","LOW":"22668.02","HIGH":"23069.42","CLOSE":"22708.62","ADJCLOSE":"22708.62","VOLUME":"2501942528"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297387800,"PRODUCTID":1,"OPEN":"22752.55","LOW":"22446.67","HIGH":"22861.53","CLOSE":"22828.92","ADJCLOSE":"22828.92","VOLUME":"1973129984"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297647000,"PRODUCTID":1,"OPEN":"22920.29","LOW":"22899.58","HIGH":"23187.82","CLOSE":"23121.06","ADJCLOSE":"23121.06","VOLUME":"1623695488"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297647000,"PRODUCTID":1,"OPEN":"22920.29","LOW":"22899.58","HIGH":"23187.82","CLOSE":"23121.06","ADJCLOSE":"23121.06","VOLUME":"1623695488"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297819800,"PRODUCTID":1,"OPEN":"23015.39","LOW":"22809.01","HIGH":"23183.28","CLOSE":"23156.97","ADJCLOSE":"23156.97","VOLUME":"1289275136"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297906200,"PRODUCTID":1,"OPEN":"23173.48","LOW":"23079.47","HIGH":"23320.43","CLOSE":"23301.84","ADJCLOSE":"23301.84","VOLUME":"1447116416"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297992600,"PRODUCTID":1,"OPEN":"23342.67","LOW":"23316.3","HIGH":"23614.61","CLOSE":"23595.24","ADJCLOSE":"23595.24","VOLUME":"2141906560"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298251800,"PRODUCTID":1,"OPEN":"23500.11","LOW":"23444.77","HIGH":"23585.63","CLOSE":"23485.42","ADJCLOSE":"23485.42","VOLUME":"1226047360"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298338200,"PRODUCTID":1,"OPEN":"23170.52","LOW":"22938.13","HIGH":"23170.52","CLOSE":"22990.81","ADJCLOSE":"22990.81","VOLUME":"1736180352"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298424600,"PRODUCTID":1,"OPEN":"22983.37","LOW":"22837.09","HIGH":"23055.47","CLOSE":"22906.9","ADJCLOSE":"22906.9","VOLUME":"1287207296"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298511000,"PRODUCTID":1,"OPEN":"22856.78","LOW":"22575.99","HIGH":"23036.93","CLOSE":"22601.04","ADJCLOSE":"22601.04","VOLUME":"1506227456"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298597400,"PRODUCTID":1,"OPEN":"22727.04","LOW":"22712.96","HIGH":"23091.32","CLOSE":"23012.37","ADJCLOSE":"23012.37","VOLUME":"1403488768"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298856600,"PRODUCTID":1,"OPEN":"22900.15","LOW":"22886.37","HIGH":"23388.32","CLOSE":"23338.02","ADJCLOSE":"23338.02","VOLUME":"1782741248"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298943000,"PRODUCTID":1,"OPEN":"23317.96","LOW":"23244.11","HIGH":"23478.7","CLOSE":"23396.42","ADJCLOSE":"23396.42","VOLUME":"1802511616"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299029400,"PRODUCTID":1,"OPEN":"23114.43","LOW":"22915.65","HIGH":"23114.43","CLOSE":"23048.66","ADJCLOSE":"23048.66","VOLUME":"1491985152"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299115800,"PRODUCTID":1,"OPEN":"23102.83","LOW":"23097.15","HIGH":"23329.38","CLOSE":"23122.42","ADJCLOSE":"23122.42","VOLUME":"1643360512"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299202200,"PRODUCTID":1,"OPEN":"23406.77","LOW":"23374.6","HIGH":"23506.67","CLOSE":"23408.86","ADJCLOSE":"23408.86","VOLUME":"1855060352"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299461400,"PRODUCTID":1,"OPEN":"23257.14","LOW":"23229.07","HIGH":"23491.71","CLOSE":"23313.19","ADJCLOSE":"23313.19","VOLUME":"1321120256"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299547800,"PRODUCTID":1,"OPEN":"23401.49","LOW":"23307.7","HIGH":"23731.89","CLOSE":"23711.7","ADJCLOSE":"23711.7","VOLUME":"1782726016"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299634200,"PRODUCTID":1,"OPEN":"23863.93","LOW":"23775.7","HIGH":"23934.07","CLOSE":"23810.11","ADJCLOSE":"23810.11","VOLUME":"2028495360"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299720600,"PRODUCTID":1,"OPEN":"23818.64","LOW":"23564.95","HIGH":"23818.64","CLOSE":"23614.89","ADJCLOSE":"23614.89","VOLUME":"1406058752"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299807000,"PRODUCTID":1,"OPEN":"23437.5","LOW":"23105.99","HIGH":"23514.73","CLOSE":"23249.78","ADJCLOSE":"23249.78","VOLUME":"1671018368"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300066200,"PRODUCTID":1,"OPEN":"23207.15","LOW":"23078.94","HIGH":"23345.88","CLOSE":"23345.88","ADJCLOSE":"23345.88","VOLUME":"1201157248"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300152600,"PRODUCTID":1,"OPEN":"23110.71","LOW":"22253.47","HIGH":"23110.71","CLOSE":"22678.25","ADJCLOSE":"22678.25","VOLUME":"2969021184"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300239000,"PRODUCTID":1,"OPEN":"22814.5","LOW":"22541.55","HIGH":"22814.5","CLOSE":"22700.88","ADJCLOSE":"22700.88","VOLUME":"1775006976"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300325400,"PRODUCTID":1,"OPEN":"22237.24","LOW":"22123.26","HIGH":"22393.98","CLOSE":"22284.43","ADJCLOSE":"22284.43","VOLUME":"1700522752"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300411800,"PRODUCTID":1,"OPEN":"22387.98","LOW":"22273.7","HIGH":"22464.35","CLOSE":"22300.23","ADJCLOSE":"22300.23","VOLUME":"2024994048"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300671000,"PRODUCTID":1,"OPEN":"22401.06","LOW":"22395.3","HIGH":"22711.84","CLOSE":"22685.22","ADJCLOSE":"22685.22","VOLUME":"1744941568"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300757400,"PRODUCTID":1,"OPEN":"22732.95","LOW":"22654.22","HIGH":"22880.59","CLOSE":"22857.9","ADJCLOSE":"22857.9","VOLUME":"1450412672"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300843800,"PRODUCTID":1,"OPEN":"22797.94","LOW":"22714.86","HIGH":"22849.23","CLOSE":"22825.4","ADJCLOSE":"22825.4","VOLUME":"1383280128"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300930200,"PRODUCTID":1,"OPEN":"23005.49","LOW":"22890.83","HIGH":"23050.87","CLOSE":"22915.28","ADJCLOSE":"22915.28","VOLUME":"1848429952"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301016600,"PRODUCTID":1,"OPEN":"23135.38","LOW":"23068.09","HIGH":"23179.26","CLOSE":"23158.67","ADJCLOSE":"23158.67","VOLUME":"2696387072"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301275800,"PRODUCTID":1,"OPEN":"23114.07","LOW":"22952.43","HIGH":"23261.68","CLOSE":"23068.19","ADJCLOSE":"23068.19","VOLUME":"1989091968"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301362200,"PRODUCTID":1,"OPEN":"22997.35","LOW":"22965.34","HIGH":"23137.15","CLOSE":"23060.36","ADJCLOSE":"23060.36","VOLUME":"1352926464"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301448600,"PRODUCTID":1,"OPEN":"23192.79","LOW":"23180.92","HIGH":"23505.11","CLOSE":"23451.43","ADJCLOSE":"23451.43","VOLUME":"2043971200"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301535000,"PRODUCTID":1,"OPEN":"23618.06","LOW":"23450.46","HIGH":"23618.06","CLOSE":"23527.52","ADJCLOSE":"23527.52","VOLUME":"2338833920"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301621400,"PRODUCTID":1,"OPEN":"23664.48","LOW":"23474.34","HIGH":"23827.21","CLOSE":"23801.9","ADJCLOSE":"23801.9","VOLUME":"2190682624"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301880600,"PRODUCTID":1,"OPEN":"23917.01","LOW":"23917.01","HIGH":"24164.37","CLOSE":"24150.58","ADJCLOSE":"24150.58","VOLUME":"2068546048"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301880600,"PRODUCTID":1,"OPEN":"23917.01","LOW":"23917.01","HIGH":"24164.37","CLOSE":"24150.58","ADJCLOSE":"24150.58","VOLUME":"2068546048"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302053400,"PRODUCTID":1,"OPEN":"24182.83","LOW":"24102.6","HIGH":"24322.26","CLOSE":"24285.05","ADJCLOSE":"24285.05","VOLUME":"2113402752"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302139800,"PRODUCTID":1,"OPEN":"24317.82","LOW":"24195.61","HIGH":"24368.76","CLOSE":"24281.8","ADJCLOSE":"24281.8","VOLUME":"1589719680"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302226200,"PRODUCTID":1,"OPEN":"24306.44","LOW":"24251.74","HIGH":"24468.64","CLOSE":"24396.07","ADJCLOSE":"24396.07","VOLUME":"1596084096"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302485400,"PRODUCTID":1,"OPEN":"24394.99","LOW":"24250.05","HIGH":"24466.47","CLOSE":"24303.07","ADJCLOSE":"24303.07","VOLUME":"1506797056"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302571800,"PRODUCTID":1,"OPEN":"24142.55","LOW":"23916.55","HIGH":"24142.55","CLOSE":"23976.37","ADJCLOSE":"23976.37","VOLUME":"1609206528"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302658200,"PRODUCTID":1,"OPEN":"23981.05","LOW":"23842.29","HIGH":"24200.32","CLOSE":"24135.03","ADJCLOSE":"24135.03","VOLUME":"1598541440"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302744600,"PRODUCTID":1,"OPEN":"23951.88","LOW":"23912.27","HIGH":"24070.76","CLOSE":"24014","ADJCLOSE":"24014","VOLUME":"1219048192"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302831000,"PRODUCTID":1,"OPEN":"24086.55","LOW":"23902.03","HIGH":"24236.54","CLOSE":"24008.07","ADJCLOSE":"24008.07","VOLUME":"1280550528"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303090200,"PRODUCTID":1,"OPEN":"23977.87","LOW":"23769.48","HIGH":"24145.43","CLOSE":"23830.31","ADJCLOSE":"23830.31","VOLUME":"1280807680"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303176600,"PRODUCTID":1,"OPEN":"23654.86","LOW":"23468.2","HIGH":"23654.86","CLOSE":"23520.62","ADJCLOSE":"23520.62","VOLUME":"1461878656"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303263000,"PRODUCTID":1,"OPEN":"23709.29","LOW":"23682.79","HIGH":"23904.77","CLOSE":"23896.1","ADJCLOSE":"23896.1","VOLUME":"1236452224"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303349400,"PRODUCTID":1,"OPEN":"24090.55","LOW":"24031.42","HIGH":"24185.49","CLOSE":"24138.31","ADJCLOSE":"24138.31","VOLUME":"1515002496"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303349400,"PRODUCTID":1,"OPEN":"24090.55","LOW":"24031.42","HIGH":"24185.49","CLOSE":"24138.31","ADJCLOSE":"24138.31","VOLUME":"1515002496"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303349400,"PRODUCTID":1,"OPEN":"24090.55","LOW":"24031.42","HIGH":"24185.49","CLOSE":"24138.31","ADJCLOSE":"24138.31","VOLUME":"1515002496"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303781400,"PRODUCTID":1,"OPEN":"23964.62","LOW":"23844.3","HIGH":"24070.03","CLOSE":"24007.38","ADJCLOSE":"24007.38","VOLUME":"1136259200"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303867800,"PRODUCTID":1,"OPEN":"24193.28","LOW":"23825.13","HIGH":"24260.77","CLOSE":"23892.84","ADJCLOSE":"23892.84","VOLUME":"1245102720"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303954200,"PRODUCTID":1,"OPEN":"24103.03","LOW":"23761.13","HIGH":"24132.05","CLOSE":"23805.63","ADJCLOSE":"23805.63","VOLUME":"1570580736"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304040600,"PRODUCTID":1,"OPEN":"23729.77","LOW":"23633.74","HIGH":"23808.93","CLOSE":"23720.81","ADJCLOSE":"23720.81","VOLUME":"1468492672"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304040600,"PRODUCTID":1,"OPEN":"23729.77","LOW":"23633.74","HIGH":"23808.93","CLOSE":"23720.81","ADJCLOSE":"23720.81","VOLUME":"1468492672"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304386200,"PRODUCTID":1,"OPEN":"23794.86","LOW":"23599.28","HIGH":"23924.48","CLOSE":"23633.25","ADJCLOSE":"23633.25","VOLUME":"1309019008"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304472600,"PRODUCTID":1,"OPEN":"23582.6","LOW":"23230.38","HIGH":"23582.6","CLOSE":"23315.24","ADJCLOSE":"23315.24","VOLUME":"1880768768"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304559000,"PRODUCTID":1,"OPEN":"23228.01","LOW":"23167.93","HIGH":"23348.33","CLOSE":"23261.61","ADJCLOSE":"23261.61","VOLUME":"1561056512"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304645400,"PRODUCTID":1,"OPEN":"23035.94","LOW":"22985.66","HIGH":"23207.44","CLOSE":"23159.14","ADJCLOSE":"23159.14","VOLUME":"1282797184"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304904600,"PRODUCTID":1,"OPEN":"23249.98","LOW":"23239.15","HIGH":"23392.7","CLOSE":"23336","ADJCLOSE":"23336","VOLUME":"1008557568"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304904600,"PRODUCTID":1,"OPEN":"23249.98","LOW":"23239.15","HIGH":"23392.7","CLOSE":"23336","ADJCLOSE":"23336","VOLUME":"1008557568"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305077400,"PRODUCTID":1,"OPEN":"23509.01","LOW":"23233.42","HIGH":"23509.01","CLOSE":"23291.8","ADJCLOSE":"23291.8","VOLUME":"1308742400"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305163800,"PRODUCTID":1,"OPEN":"23112.13","LOW":"22985.54","HIGH":"23127.98","CLOSE":"23073.76","ADJCLOSE":"23073.76","VOLUME":"1213530496"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305250200,"PRODUCTID":1,"OPEN":"23120","LOW":"22888.08","HIGH":"23295.03","CLOSE":"23276.27","ADJCLOSE":"23276.27","VOLUME":"1231654656"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305509400,"PRODUCTID":1,"OPEN":"23054.06","LOW":"22937.14","HIGH":"23134.64","CLOSE":"22960.63","ADJCLOSE":"22960.63","VOLUME":"1076062976"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305595800,"PRODUCTID":1,"OPEN":"22896.2","LOW":"22768.03","HIGH":"22967.88","CLOSE":"22901.08","ADJCLOSE":"22901.08","VOLUME":"926370816"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305682200,"PRODUCTID":1,"OPEN":"22968.62","LOW":"22924.46","HIGH":"23057.72","CLOSE":"23011.14","ADJCLOSE":"23011.14","VOLUME":"1067411904"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305768600,"PRODUCTID":1,"OPEN":"23125.28","LOW":"23031.6","HIGH":"23248.13","CLOSE":"23163.38","ADJCLOSE":"23163.38","VOLUME":"1146410624"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305855000,"PRODUCTID":1,"OPEN":"23215.62","LOW":"23147.42","HIGH":"23242.63","CLOSE":"23199.39","ADJCLOSE":"23199.39","VOLUME":"798081984"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306114200,"PRODUCTID":1,"OPEN":"22942.96","LOW":"22691.33","HIGH":"22942.96","CLOSE":"22711.02","ADJCLOSE":"22711.02","VOLUME":"1487177984"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306200600,"PRODUCTID":1,"OPEN":"22693.1","LOW":"22631.13","HIGH":"22754.45","CLOSE":"22730.78","ADJCLOSE":"22730.78","VOLUME":"1007851200"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306287000,"PRODUCTID":1,"OPEN":"22558.33","LOW":"22519.66","HIGH":"22767.01","CLOSE":"22747.28","ADJCLOSE":"22747.28","VOLUME":"1231365248"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306373400,"PRODUCTID":1,"OPEN":"22848.06","LOW":"22796.13","HIGH":"22943.85","CLOSE":"22900.79","ADJCLOSE":"22900.79","VOLUME":"960477824"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306459800,"PRODUCTID":1,"OPEN":"22939.95","LOW":"22859.98","HIGH":"23150.6","CLOSE":"23118.07","ADJCLOSE":"23118.07","VOLUME":"1504550912"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306719000,"PRODUCTID":1,"OPEN":"23117.8","LOW":"23086.05","HIGH":"23257.85","CLOSE":"23184.32","ADJCLOSE":"23184.32","VOLUME":"792873792"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306805400,"PRODUCTID":1,"OPEN":"23380.29","LOW":"23371.48","HIGH":"23707.95","CLOSE":"23684.13","ADJCLOSE":"23684.13","VOLUME":"2140361984"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306891800,"PRODUCTID":1,"OPEN":"23686.77","LOW":"23598.39","HIGH":"23706","CLOSE":"23626.43","ADJCLOSE":"23626.43","VOLUME":"1590464768"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306978200,"PRODUCTID":1,"OPEN":"23280.05","LOW":"23210.95","HIGH":"23317.79","CLOSE":"23253.84","ADJCLOSE":"23253.84","VOLUME":"1305464448"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307064600,"PRODUCTID":1,"OPEN":"23338.76","LOW":"22932.48","HIGH":"23338.76","CLOSE":"22949.56","ADJCLOSE":"22949.56","VOLUME":"1959513984"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307064600,"PRODUCTID":1,"OPEN":"23338.76","LOW":"22932.48","HIGH":"23338.76","CLOSE":"22949.56","ADJCLOSE":"22949.56","VOLUME":"1959513984"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307410200,"PRODUCTID":1,"OPEN":"22762.21","LOW":"22730.12","HIGH":"22928.96","CLOSE":"22868.67","ADJCLOSE":"22868.67","VOLUME":"1487292800"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307496600,"PRODUCTID":1,"OPEN":"22757.62","LOW":"22607.09","HIGH":"22757.62","CLOSE":"22661.63","ADJCLOSE":"22661.63","VOLUME":"2026144000"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307583000,"PRODUCTID":1,"OPEN":"22628.13","LOW":"22372.94","HIGH":"22647.3","CLOSE":"22609.83","ADJCLOSE":"22609.83","VOLUME":"2442731520"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307669400,"PRODUCTID":1,"OPEN":"22641.62","LOW":"22297.94","HIGH":"22674.8","CLOSE":"22420.37","ADJCLOSE":"22420.37","VOLUME":"1701322368"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307928600,"PRODUCTID":1,"OPEN":"22172.61","LOW":"22156.81","HIGH":"22508.5","CLOSE":"22508.08","ADJCLOSE":"22508.08","VOLUME":"1273235840"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308015000,"PRODUCTID":1,"OPEN":"22298.47","LOW":"22298.47","HIGH":"22642.46","CLOSE":"22496","ADJCLOSE":"22496","VOLUME":"1502240000"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308101400,"PRODUCTID":1,"OPEN":"22532.84","LOW":"22327","HIGH":"22598.76","CLOSE":"22343.77","ADJCLOSE":"22343.77","VOLUME":"1261848192"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308187800,"PRODUCTID":1,"OPEN":"22048.28","LOW":"21874.89","HIGH":"22065.46","CLOSE":"21953.11","ADJCLOSE":"21953.11","VOLUME":"1875976448"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308274200,"PRODUCTID":1,"OPEN":"21969.68","LOW":"21628.33","HIGH":"21971.24","CLOSE":"21695.26","ADJCLOSE":"21695.26","VOLUME":"1985574784"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308533400,"PRODUCTID":1,"OPEN":"21770.79","LOW":"21508.77","HIGH":"21897.35","CLOSE":"21599.51","ADJCLOSE":"21599.51","VOLUME":"1395417216"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308619800,"PRODUCTID":1,"OPEN":"21783.86","LOW":"21656.06","HIGH":"21875.16","CLOSE":"21850.59","ADJCLOSE":"21850.59","VOLUME":"2141318784"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308706200,"PRODUCTID":1,"OPEN":"22044.16","LOW":"21837.84","HIGH":"22047.85","CLOSE":"21859.97","ADJCLOSE":"21859.97","VOLUME":"1431572224"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308792600,"PRODUCTID":1,"OPEN":"21777.11","LOW":"21632.87","HIGH":"21905.1","CLOSE":"21759.14","ADJCLOSE":"21759.14","VOLUME":"1783660800"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308879000,"PRODUCTID":1,"OPEN":"21843.76","LOW":"21783.73","HIGH":"22182.75","CLOSE":"22171.95","ADJCLOSE":"22171.95","VOLUME":"1956020736"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309138200,"PRODUCTID":1,"OPEN":"21888.04","LOW":"21888.04","HIGH":"22099.29","CLOSE":"22041.77","ADJCLOSE":"22041.77","VOLUME":"1271935616"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309224600,"PRODUCTID":1,"OPEN":"22168.93","LOW":"21952.37","HIGH":"22206.09","CLOSE":"22061.78","ADJCLOSE":"22061.78","VOLUME":"1391569536"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309311000,"PRODUCTID":1,"OPEN":"22229.84","LOW":"22022.06","HIGH":"22237.1","CLOSE":"22061.18","ADJCLOSE":"22061.18","VOLUME":"1504695168"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309397400,"PRODUCTID":1,"OPEN":"22233.7","LOW":"22174.61","HIGH":"22464.05","CLOSE":"22398.1","ADJCLOSE":"22398.1","VOLUME":"1686819200"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309397400,"PRODUCTID":1,"OPEN":"22233.7","LOW":"22174.61","HIGH":"22464.05","CLOSE":"22398.1","ADJCLOSE":"22398.1","VOLUME":"1686819200"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309743000,"PRODUCTID":1,"OPEN":"22813.25","LOW":"22728.65","HIGH":"22817.5","CLOSE":"22770.47","ADJCLOSE":"22770.47","VOLUME":"1537363456"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309829400,"PRODUCTID":1,"OPEN":"22821.75","LOW":"22707.1","HIGH":"22821.75","CLOSE":"22747.95","ADJCLOSE":"22747.95","VOLUME":"1092922368"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309915800,"PRODUCTID":1,"OPEN":"22645.35","LOW":"22509.18","HIGH":"22737.5","CLOSE":"22517.55","ADJCLOSE":"22517.55","VOLUME":"9527773184"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310002200,"PRODUCTID":1,"OPEN":"22587.5","LOW":"22523.93","HIGH":"22707.37","CLOSE":"22530.18","ADJCLOSE":"22530.18","VOLUME":"1477564160"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310088600,"PRODUCTID":1,"OPEN":"22706.24","LOW":"22677.97","HIGH":"22835.03","CLOSE":"22726.43","ADJCLOSE":"22726.43","VOLUME":"1426589568"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310347800,"PRODUCTID":1,"OPEN":"22598.62","LOW":"22307.22","HIGH":"22598.62","CLOSE":"22347.23","ADJCLOSE":"22347.23","VOLUME":"1525096960"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310434200,"PRODUCTID":1,"OPEN":"22092.57","LOW":"21648.39","HIGH":"22092.57","CLOSE":"21663.16","ADJCLOSE":"21663.16","VOLUME":"2384655616"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310520600,"PRODUCTID":1,"OPEN":"21794.37","LOW":"21718.81","HIGH":"21935.68","CLOSE":"21926.88","ADJCLOSE":"21926.88","VOLUME":"1668784128"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310607000,"PRODUCTID":1,"OPEN":"21936.87","LOW":"21747.45","HIGH":"21945.02","CLOSE":"21940.2","ADJCLOSE":"21940.2","VOLUME":"1670259712"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310693400,"PRODUCTID":1,"OPEN":"21872.56","LOW":"21774.95","HIGH":"21974.57","CLOSE":"21875.38","ADJCLOSE":"21875.38","VOLUME":"1260489344"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310952600,"PRODUCTID":1,"OPEN":"21727.93","LOW":"21727.93","HIGH":"22026.6","CLOSE":"21804.75","ADJCLOSE":"21804.75","VOLUME":"1224406144"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311039000,"PRODUCTID":1,"OPEN":"21805","LOW":"21611.16","HIGH":"21909.54","CLOSE":"21902.4","ADJCLOSE":"21902.4","VOLUME":"1419189248"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311125400,"PRODUCTID":1,"OPEN":"22072.89","LOW":"21871.96","HIGH":"22088.24","CLOSE":"22003.69","ADJCLOSE":"22003.69","VOLUME":"1500940416"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311211800,"PRODUCTID":1,"OPEN":"22058.63","LOW":"21857.03","HIGH":"22090.55","CLOSE":"21987.29","ADJCLOSE":"21987.29","VOLUME":"1584761728"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311298200,"PRODUCTID":1,"OPEN":"22231.6","LOW":"22231.6","HIGH":"22449.11","CLOSE":"22444.8","ADJCLOSE":"22444.8","VOLUME":"2047906944"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311557400,"PRODUCTID":1,"OPEN":"22287.37","LOW":"22217.4","HIGH":"22330.2","CLOSE":"22293.29","ADJCLOSE":"22293.29","VOLUME":"1334947456"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311643800,"PRODUCTID":1,"OPEN":"22285.04","LOW":"22262.46","HIGH":"22581.56","CLOSE":"22572.08","ADJCLOSE":"22572.08","VOLUME":"1753808384"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311730200,"PRODUCTID":1,"OPEN":"22489.7","LOW":"22469.18","HIGH":"22635.38","CLOSE":"22541.69","ADJCLOSE":"22541.69","VOLUME":"1484204928"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311816600,"PRODUCTID":1,"OPEN":"22246.7","LOW":"22231.07","HIGH":"22572.3","CLOSE":"22570.74","ADJCLOSE":"22570.74","VOLUME":"1485732608"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311903000,"PRODUCTID":1,"OPEN":"22544.51","LOW":"22323.16","HIGH":"22623.01","CLOSE":"22440.25","ADJCLOSE":"22440.25","VOLUME":"1287597312"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312162200,"PRODUCTID":1,"OPEN":"22739.55","LOW":"22651","HIGH":"22808.33","CLOSE":"22663.37","ADJCLOSE":"22663.37","VOLUME":"1443945856"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312248600,"PRODUCTID":1,"OPEN":"22532.77","LOW":"22387.92","HIGH":"22623.22","CLOSE":"22421.46","ADJCLOSE":"22421.46","VOLUME":"1587782016"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312335000,"PRODUCTID":1,"OPEN":"22015.67","LOW":"21882.78","HIGH":"22041.87","CLOSE":"21992.72","ADJCLOSE":"21992.72","VOLUME":"2262161920"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312421400,"PRODUCTID":1,"OPEN":"22019.92","LOW":"21725.67","HIGH":"22087.12","CLOSE":"21884.74","ADJCLOSE":"21884.74","VOLUME":"1548019584"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312507800,"PRODUCTID":1,"OPEN":"20939.4","LOW":"20643.26","HIGH":"21017.72","CLOSE":"20946.14","ADJCLOSE":"20946.14","VOLUME":"3533657088"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312767000,"PRODUCTID":1,"OPEN":"20409.01","LOW":"20044.37","HIGH":"20572.51","CLOSE":"20490.57","ADJCLOSE":"20490.57","VOLUME":"2678413824"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312853400,"PRODUCTID":1,"OPEN":"19209.7","LOW":"18868.11","HIGH":"20158.55","CLOSE":"19330.7","ADJCLOSE":"19330.7","VOLUME":"4636766208"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312939800,"PRODUCTID":1,"OPEN":"19993.78","LOW":"19672.66","HIGH":"20105.87","CLOSE":"19783.67","ADJCLOSE":"19783.67","VOLUME":"2935328768"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313026200,"PRODUCTID":1,"OPEN":"19319.43","LOW":"19269.41","HIGH":"19728.88","CLOSE":"19595.14","ADJCLOSE":"19595.14","VOLUME":"2751712000"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313112600,"PRODUCTID":1,"OPEN":"19955.82","LOW":"19575","HIGH":"19955.82","CLOSE":"19620.01","ADJCLOSE":"19620.01","VOLUME":"2156205568"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313371800,"PRODUCTID":1,"OPEN":"20056.78","LOW":"19924.56","HIGH":"20264.33","CLOSE":"20260.1","ADJCLOSE":"20260.1","VOLUME":"1827188736"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313458200,"PRODUCTID":1,"OPEN":"20344.75","LOW":"20140.31","HIGH":"20431.86","CLOSE":"20212.08","ADJCLOSE":"20212.08","VOLUME":"1776906752"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313544600,"PRODUCTID":1,"OPEN":"20318.37","LOW":"20214.72","HIGH":"20504.38","CLOSE":"20289.03","ADJCLOSE":"20289.03","VOLUME":"1562562304"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313631000,"PRODUCTID":1,"OPEN":"20261.21","LOW":"19969.21","HIGH":"20342.24","CLOSE":"20016.27","ADJCLOSE":"20016.27","VOLUME":"1568461056"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313717400,"PRODUCTID":1,"OPEN":"19478.82","LOW":"19314.42","HIGH":"19595.92","CLOSE":"19399.92","ADJCLOSE":"19399.92","VOLUME":"2110642048"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313976600,"PRODUCTID":1,"OPEN":"19465.3","LOW":"19047.64","HIGH":"19666.84","CLOSE":"19486.87","ADJCLOSE":"19486.87","VOLUME":"2553695488"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314063000,"PRODUCTID":1,"OPEN":"19476.47","LOW":"19383.38","HIGH":"19893.37","CLOSE":"19875.53","ADJCLOSE":"19875.53","VOLUME":"1963474816"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314149400,"PRODUCTID":1,"OPEN":"19863.11","LOW":"19452.65","HIGH":"19876.67","CLOSE":"19466.79","ADJCLOSE":"19466.79","VOLUME":"1680593664"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314235800,"PRODUCTID":1,"OPEN":"19744.52","LOW":"19638.87","HIGH":"19803.28","CLOSE":"19752.48","ADJCLOSE":"19752.48","VOLUME":"1819733632"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314322200,"PRODUCTID":1,"OPEN":"19733.71","LOW":"19549.53","HIGH":"19919.92","CLOSE":"19582.88","ADJCLOSE":"19582.88","VOLUME":"2063724416"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314581400,"PRODUCTID":1,"OPEN":"19883.06","LOW":"19749.4","HIGH":"19919.34","CLOSE":"19865.11","ADJCLOSE":"19865.11","VOLUME":"1898744064"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314667800,"PRODUCTID":1,"OPEN":"20203.55","LOW":"20071.52","HIGH":"20341.12","CLOSE":"20204.17","ADJCLOSE":"20204.17","VOLUME":"6806047744"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314754200,"PRODUCTID":1,"OPEN":"20256.34","LOW":"20168.93","HIGH":"20556.93","CLOSE":"20534.85","ADJCLOSE":"20534.85","VOLUME":"3563446784"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314840600,"PRODUCTID":1,"OPEN":"20790.22","LOW":"20572.97","HIGH":"20975.3","CLOSE":"20585.33","ADJCLOSE":"20585.33","VOLUME":"2665644288"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314927000,"PRODUCTID":1,"OPEN":"20557.92","LOW":"20178.67","HIGH":"20580.81","CLOSE":"20212.91","ADJCLOSE":"20212.91","VOLUME":"1751778432"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315186200,"PRODUCTID":1,"OPEN":"19830.5","LOW":"19567.77","HIGH":"19830.5","CLOSE":"19616.4","ADJCLOSE":"19616.4","VOLUME":"1887245952"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315272600,"PRODUCTID":1,"OPEN":"19374.92","LOW":"19290.4","HIGH":"19727.89","CLOSE":"19710.5","ADJCLOSE":"19710.5","VOLUME":"1813548800"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315359000,"PRODUCTID":1,"OPEN":"19836.25","LOW":"19785.29","HIGH":"20069.75","CLOSE":"20048","ADJCLOSE":"20048","VOLUME":"1706675968"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315445400,"PRODUCTID":1,"OPEN":"20159.29","LOW":"19799.49","HIGH":"20159.29","CLOSE":"19912.82","ADJCLOSE":"19912.82","VOLUME":"1893054848"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315531800,"PRODUCTID":1,"OPEN":"19997.89","LOW":"19808.95","HIGH":"20088.8","CLOSE":"19866.63","ADJCLOSE":"19866.63","VOLUME":"1301321856"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315791000,"PRODUCTID":1,"OPEN":"19264.68","LOW":"18989.44","HIGH":"19303.74","CLOSE":"19030.54","ADJCLOSE":"19030.54","VOLUME":"1900551424"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315791000,"PRODUCTID":1,"OPEN":"19264.68","LOW":"18989.44","HIGH":"19303.74","CLOSE":"19030.54","ADJCLOSE":"19030.54","VOLUME":"1900551424"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315963800,"PRODUCTID":1,"OPEN":"19216.29","LOW":"18627.65","HIGH":"19248.64","CLOSE":"19045.44","ADJCLOSE":"19045.44","VOLUME":"2449187328"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316050200,"PRODUCTID":1,"OPEN":"19186.76","LOW":"18935.08","HIGH":"19269.41","CLOSE":"19181.5","ADJCLOSE":"19181.5","VOLUME":"1916782976"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316136600,"PRODUCTID":1,"OPEN":"19545.5","LOW":"19454.74","HIGH":"19652.53","CLOSE":"19455.31","ADJCLOSE":"19455.31","VOLUME":"2492944128"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316395800,"PRODUCTID":1,"OPEN":"19247.59","LOW":"18876.06","HIGH":"19247.59","CLOSE":"18917.95","ADJCLOSE":"18917.95","VOLUME":"1576185216"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316482200,"PRODUCTID":1,"OPEN":"19008.61","LOW":"18732.75","HIGH":"19055.16","CLOSE":"19014.8","ADJCLOSE":"19014.8","VOLUME":"1800534016"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316568600,"PRODUCTID":1,"OPEN":"18891.5","LOW":"18698.9","HIGH":"19023.57","CLOSE":"18824.17","ADJCLOSE":"18824.17","VOLUME":"1874705152"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316655000,"PRODUCTID":1,"OPEN":"18296.8","LOW":"17859.31","HIGH":"18296.8","CLOSE":"17911.95","ADJCLOSE":"17911.95","VOLUME":"2672498688"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316741400,"PRODUCTID":1,"OPEN":"17585.79","LOW":"17373.41","HIGH":"17813.57","CLOSE":"17668.83","ADJCLOSE":"17668.83","VOLUME":"3973027584"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317000600,"PRODUCTID":1,"OPEN":"17634.42","LOW":"16999.54","HIGH":"17734.84","CLOSE":"17407.8","ADJCLOSE":"17407.8","VOLUME":"3000657152"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317087000,"PRODUCTID":1,"OPEN":"17818.97","LOW":"17769.06","HIGH":"18136.02","CLOSE":"18130.55","ADJCLOSE":"18130.55","VOLUME":"2660498688"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317173400,"PRODUCTID":1,"OPEN":"17962.49","LOW":"17843.95","HIGH":"18101.27","CLOSE":"18011.06","ADJCLOSE":"18011.06","VOLUME":"2514562560"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317173400,"PRODUCTID":1,"OPEN":"17962.49","LOW":"17843.95","HIGH":"18101.27","CLOSE":"18011.06","ADJCLOSE":"18011.06","VOLUME":"2514562560"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317346200,"PRODUCTID":1,"OPEN":"17946.24","LOW":"17502.08","HIGH":"17946.24","CLOSE":"17592.41","ADJCLOSE":"17592.41","VOLUME":"3583124736"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317605400,"PRODUCTID":1,"OPEN":"17179.2","LOW":"16717.14","HIGH":"17179.2","CLOSE":"16822.15","ADJCLOSE":"16822.15","VOLUME":"3227049216"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317691800,"PRODUCTID":1,"OPEN":"16731.58","LOW":"16170.35","HIGH":"16840.91","CLOSE":"16250.27","ADJCLOSE":"16250.27","VOLUME":"2858416896"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317691800,"PRODUCTID":1,"OPEN":"16731.58","LOW":"16170.35","HIGH":"16840.91","CLOSE":"16250.27","ADJCLOSE":"16250.27","VOLUME":"2858416896"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317864600,"PRODUCTID":1,"OPEN":"16975","LOW":"16849.45","HIGH":"17179.93","CLOSE":"17172.28","ADJCLOSE":"17172.28","VOLUME":"3071248640"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317951000,"PRODUCTID":1,"OPEN":"17540.72","LOW":"17505.38","HIGH":"17800.72","CLOSE":"17707.01","ADJCLOSE":"17707.01","VOLUME":"2463267328"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318210200,"PRODUCTID":1,"OPEN":"17853.26","LOW":"17437.84","HIGH":"17859.35","CLOSE":"17711.06","ADJCLOSE":"17711.06","VOLUME":"1782360832"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318296600,"PRODUCTID":1,"OPEN":"18441.87","LOW":"18041.7","HIGH":"18456.16","CLOSE":"18141.59","ADJCLOSE":"18141.59","VOLUME":"3122935296"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318383000,"PRODUCTID":1,"OPEN":"17990.56","LOW":"17804.56","HIGH":"18411.77","CLOSE":"18329.46","ADJCLOSE":"18329.46","VOLUME":"2169091840"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318469400,"PRODUCTID":1,"OPEN":"18601.65","LOW":"18453.05","HIGH":"18758.74","CLOSE":"18757.81","ADJCLOSE":"18757.81","VOLUME":"2336935936"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318555800,"PRODUCTID":1,"OPEN":"18639.43","LOW":"18367.85","HIGH":"18665.95","CLOSE":"18501.79","ADJCLOSE":"18501.79","VOLUME":"1491146240"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318815000,"PRODUCTID":1,"OPEN":"18808.66","LOW":"18675.81","HIGH":"18908.17","CLOSE":"18873.99","ADJCLOSE":"18873.99","VOLUME":"1626920448"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318901400,"PRODUCTID":1,"OPEN":"18411.4","LOW":"17963.26","HIGH":"18411.4","CLOSE":"18076.46","ADJCLOSE":"18076.46","VOLUME":"2198094080"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318987800,"PRODUCTID":1,"OPEN":"18400.33","LOW":"18203.99","HIGH":"18426.29","CLOSE":"18309.22","ADJCLOSE":"18309.22","VOLUME":"1373247616"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319074200,"PRODUCTID":1,"OPEN":"18198.12","LOW":"17782","HIGH":"18198.12","CLOSE":"17983.1","ADJCLOSE":"17983.1","VOLUME":"1265983360"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319160600,"PRODUCTID":1,"OPEN":"18034.2","LOW":"17926.29","HIGH":"18082.43","CLOSE":"18025.72","ADJCLOSE":"18025.72","VOLUME":"1068828928"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319419800,"PRODUCTID":1,"OPEN":"18444.16","LOW":"18435.41","HIGH":"18826.85","CLOSE":"18771.82","ADJCLOSE":"18771.82","VOLUME":"1951463552"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319506200,"PRODUCTID":1,"OPEN":"18867.51","LOW":"18801.42","HIGH":"18981.57","CLOSE":"18968.2","ADJCLOSE":"18968.2","VOLUME":"1900999552"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319592600,"PRODUCTID":1,"OPEN":"18727.96","LOW":"18705.08","HIGH":"19106.74","CLOSE":"19066.54","ADJCLOSE":"19066.54","VOLUME":"1680825856"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319679000,"PRODUCTID":1,"OPEN":"19067.59","LOW":"19046.47","HIGH":"19693.19","CLOSE":"19688.7","ADJCLOSE":"19688.7","VOLUME":"3148372224"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319765400,"PRODUCTID":1,"OPEN":"20152.22","LOW":"19972.24","HIGH":"20272.38","CLOSE":"20019.24","ADJCLOSE":"20019.24","VOLUME":"3745456896"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320024600,"PRODUCTID":1,"OPEN":"20027.72","LOW":"19699.33","HIGH":"20155.62","CLOSE":"19864.87","ADJCLOSE":"19864.87","VOLUME":"1747618816"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320111000,"PRODUCTID":1,"OPEN":"19461.08","LOW":"19322.6","HIGH":"19698.99","CLOSE":"19369.96","ADJCLOSE":"19369.96","VOLUME":"1764802816"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320197400,"PRODUCTID":1,"OPEN":"19091.85","LOW":"19024.07","HIGH":"19745.48","CLOSE":"19733.71","ADJCLOSE":"19733.71","VOLUME":"1962952448"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320283800,"PRODUCTID":1,"OPEN":"19418.82","LOW":"19142.34","HIGH":"19541.12","CLOSE":"19242.5","ADJCLOSE":"19242.5","VOLUME":"2140898816"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320370200,"PRODUCTID":1,"OPEN":"19922.77","LOW":"19773.31","HIGH":"19981.52","CLOSE":"19842.79","ADJCLOSE":"19842.79","VOLUME":"2257596160"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320629400,"PRODUCTID":1,"OPEN":"19894.22","LOW":"19649.57","HIGH":"19977.09","CLOSE":"19677.89","ADJCLOSE":"19677.89","VOLUME":"1619993088"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320715800,"PRODUCTID":1,"OPEN":"19848.5","LOW":"19659.94","HIGH":"19914.92","CLOSE":"19678.47","ADJCLOSE":"19678.47","VOLUME":"1464882816"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320802200,"PRODUCTID":1,"OPEN":"20067.38","LOW":"19967.17","HIGH":"20173.14","CLOSE":"20014.43","ADJCLOSE":"20014.43","VOLUME":"1943931136"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320888600,"PRODUCTID":1,"OPEN":"19091.4","LOW":"18945.58","HIGH":"19199.08","CLOSE":"18963.89","ADJCLOSE":"18963.89","VOLUME":"2485571072"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320975000,"PRODUCTID":1,"OPEN":"19143.58","LOW":"19028.31","HIGH":"19206.34","CLOSE":"19137.17","ADJCLOSE":"19137.17","VOLUME":"1279485056"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321234200,"PRODUCTID":1,"OPEN":"19600.37","LOW":"19496.16","HIGH":"19640.68","CLOSE":"19508.18","ADJCLOSE":"19508.18","VOLUME":"1683768064"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321320600,"PRODUCTID":1,"OPEN":"19305.28","LOW":"19240.35","HIGH":"19420.06","CLOSE":"19348.44","ADJCLOSE":"19348.44","VOLUME":"5166622208"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321407000,"PRODUCTID":1,"OPEN":"19483.1","LOW":"18768.67","HIGH":"19483.1","CLOSE":"18960.9","ADJCLOSE":"18960.9","VOLUME":"1615190400"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321493400,"PRODUCTID":1,"OPEN":"18686.17","LOW":"18657.74","HIGH":"18958.97","CLOSE":"18817.47","ADJCLOSE":"18817.47","VOLUME":"2567727616"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321579800,"PRODUCTID":1,"OPEN":"18561.04","LOW":"18398.96","HIGH":"18561.04","CLOSE":"18491.23","ADJCLOSE":"18491.23","VOLUME":"1662337280"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321839000,"PRODUCTID":1,"OPEN":"18213.72","LOW":"18054.23","HIGH":"18293.94","CLOSE":"18225.85","ADJCLOSE":"18225.85","VOLUME":"1367022720"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321925400,"PRODUCTID":1,"OPEN":"18225.48","LOW":"18017.5","HIGH":"18355.12","CLOSE":"18251.59","ADJCLOSE":"18251.59","VOLUME":"1961345152"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322011800,"PRODUCTID":1,"OPEN":"17954.58","LOW":"17838.74","HIGH":"17964.4","CLOSE":"17864.43","ADJCLOSE":"17864.43","VOLUME":"1582422912"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322098200,"PRODUCTID":1,"OPEN":"17657.69","LOW":"17657.69","HIGH":"17997.07","CLOSE":"17935.1","ADJCLOSE":"17935.1","VOLUME":"1402041216"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322184600,"PRODUCTID":1,"OPEN":"17658.78","LOW":"17613.2","HIGH":"17827.81","CLOSE":"17689.48","ADJCLOSE":"17689.48","VOLUME":"944755200"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322443800,"PRODUCTID":1,"OPEN":"18019.21","LOW":"17954.19","HIGH":"18095.2","CLOSE":"18037.81","ADJCLOSE":"18037.81","VOLUME":"1142332544"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322530200,"PRODUCTID":1,"OPEN":"18225.1","LOW":"18053.92","HIGH":"18372.45","CLOSE":"18256.2","ADJCLOSE":"18256.2","VOLUME":"1726122368"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322616600,"PRODUCTID":1,"OPEN":"18192.29","LOW":"17860.8","HIGH":"18192.29","CLOSE":"17989.35","ADJCLOSE":"17989.35","VOLUME":"3420057088"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322703000,"PRODUCTID":1,"OPEN":"19033.96","LOW":"18868.32","HIGH":"19050.56","CLOSE":"19002.26","ADJCLOSE":"19002.26","VOLUME":"3561534720"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322789400,"PRODUCTID":1,"OPEN":"18977.2","LOW":"18878.31","HIGH":"19151.65","CLOSE":"19040.39","ADJCLOSE":"19040.39","VOLUME":"2307844352"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323048600,"PRODUCTID":1,"OPEN":"19117.89","LOW":"18972.9","HIGH":"19188.86","CLOSE":"19179.69","ADJCLOSE":"19179.69","VOLUME":"1604780672"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323135000,"PRODUCTID":1,"OPEN":"19011.81","LOW":"18818.68","HIGH":"19038.48","CLOSE":"18942.23","ADJCLOSE":"18942.23","VOLUME":"1252330624"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323221400,"PRODUCTID":1,"OPEN":"19114.02","LOW":"19009.43","HIGH":"19242.8","CLOSE":"19240.58","ADJCLOSE":"19240.58","VOLUME":"1846600832"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323307800,"PRODUCTID":1,"OPEN":"19112.33","LOW":"18956.41","HIGH":"19137.56","CLOSE":"19107.81","ADJCLOSE":"19107.81","VOLUME":"1297769216"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323394200,"PRODUCTID":1,"OPEN":"18721.16","LOW":"18511.42","HIGH":"18840.93","CLOSE":"18586.23","ADJCLOSE":"18586.23","VOLUME":"1661916288"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323653400,"PRODUCTID":1,"OPEN":"18853.32","LOW":"18508.12","HIGH":"18919.42","CLOSE":"18575.66","ADJCLOSE":"18575.66","VOLUME":"1167983232"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323739800,"PRODUCTID":1,"OPEN":"18327.45","LOW":"18297.66","HIGH":"18465.39","CLOSE":"18447.17","ADJCLOSE":"18447.17","VOLUME":"1049706176"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323826200,"PRODUCTID":1,"OPEN":"18301.05","LOW":"18280.67","HIGH":"18476.15","CLOSE":"18354.43","ADJCLOSE":"18354.43","VOLUME":"1203253632"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323912600,"PRODUCTID":1,"OPEN":"18122.73","LOW":"17895.15","HIGH":"18133.94","CLOSE":"18026.84","ADJCLOSE":"18026.84","VOLUME":"1711814784"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323999000,"PRODUCTID":1,"OPEN":"18025.6","LOW":"18025.6","HIGH":"18390.41","CLOSE":"18285.39","ADJCLOSE":"18285.39","VOLUME":"2209494016"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324258200,"PRODUCTID":1,"OPEN":"18053.64","LOW":"17821.52","HIGH":"18092.35","CLOSE":"18070.21","ADJCLOSE":"18070.21","VOLUME":"1392940160"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324344600,"PRODUCTID":1,"OPEN":"18044.75","LOW":"18010.26","HIGH":"18270.7","CLOSE":"18080.2","ADJCLOSE":"18080.2","VOLUME":"1196532608"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324431000,"PRODUCTID":1,"OPEN":"18462.64","LOW":"18288.65","HIGH":"18473.19","CLOSE":"18416.45","ADJCLOSE":"18416.45","VOLUME":"1424472960"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324517400,"PRODUCTID":1,"OPEN":"18356.87","LOW":"18238.38","HIGH":"18388.01","CLOSE":"18378.23","ADJCLOSE":"18378.23","VOLUME":"903858432"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324603800,"PRODUCTID":1,"OPEN":"18589.68","LOW":"18539.59","HIGH":"18636.75","CLOSE":"18629.17","ADJCLOSE":"18629.17","VOLUME":"965404416"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324603800,"PRODUCTID":1,"OPEN":"18589.68","LOW":"18539.59","HIGH":"18636.75","CLOSE":"18629.17","ADJCLOSE":"18629.17","VOLUME":"965404416"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324603800,"PRODUCTID":1,"OPEN":"18589.68","LOW":"18539.59","HIGH":"18636.75","CLOSE":"18629.17","ADJCLOSE":"18629.17","VOLUME":"965404416"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325035800,"PRODUCTID":1,"OPEN":"18621.5","LOW":"18461.97","HIGH":"18621.5","CLOSE":"18518.67","ADJCLOSE":"18518.67","VOLUME":"862673216"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325122200,"PRODUCTID":1,"OPEN":"18329.61","LOW":"18293.81","HIGH":"18409.12","CLOSE":"18397.92","ADJCLOSE":"18397.92","VOLUME":"1205224320"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325208600,"PRODUCTID":1,"OPEN":"18489.04","LOW":"18415.85","HIGH":"18506.27","CLOSE":"18434.39","ADJCLOSE":"18434.39","VOLUME":"837154816"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325208600,"PRODUCTID":1,"OPEN":"18489.04","LOW":"18415.85","HIGH":"18506.27","CLOSE":"18434.39","ADJCLOSE":"18434.39","VOLUME":"837154816"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325554200,"PRODUCTID":1,"OPEN":"18770.64","LOW":"18724.17","HIGH":"18886.12","CLOSE":"18877.41","ADJCLOSE":"18877.41","VOLUME":"1247580288"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325640600,"PRODUCTID":1,"OPEN":"18970.6","LOW":"18687.94","HIGH":"18970.6","CLOSE":"18727.31","ADJCLOSE":"18727.31","VOLUME":"1169241216"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325727000,"PRODUCTID":1,"OPEN":"18753.38","LOW":"18723.28","HIGH":"18821.09","CLOSE":"18813.41","ADJCLOSE":"18813.41","VOLUME":"1035426880"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325813400,"PRODUCTID":1,"OPEN":"18784.86","LOW":"18506.58","HIGH":"18784.86","CLOSE":"18593.06","ADJCLOSE":"18593.06","VOLUME":"1434068864"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326072600,"PRODUCTID":1,"OPEN":"18588.36","LOW":"18302.84","HIGH":"18884.26","CLOSE":"18865.72","ADJCLOSE":"18865.72","VOLUME":"1380951680"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326159000,"PRODUCTID":1,"OPEN":"18948.12","LOW":"18858.57","HIGH":"19086.53","CLOSE":"19004.28","ADJCLOSE":"19004.28","VOLUME":"1994815232"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326245400,"PRODUCTID":1,"OPEN":"19071.9","LOW":"18983.14","HIGH":"19175.85","CLOSE":"19151.94","ADJCLOSE":"19151.94","VOLUME":"2037326208"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326331800,"PRODUCTID":1,"OPEN":"19112.76","LOW":"19050.95","HIGH":"19261.29","CLOSE":"19095.38","ADJCLOSE":"19095.38","VOLUME":"1791582464"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326418200,"PRODUCTID":1,"OPEN":"19232.21","LOW":"19073.18","HIGH":"19232.21","CLOSE":"19204.42","ADJCLOSE":"19204.42","VOLUME":"2018465152"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326677400,"PRODUCTID":1,"OPEN":"19070.74","LOW":"18985.75","HIGH":"19070.74","CLOSE":"19012.2","ADJCLOSE":"19012.2","VOLUME":"1354845952"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326763800,"PRODUCTID":1,"OPEN":"19185.85","LOW":"19173.29","HIGH":"19640.28","CLOSE":"19627.75","ADJCLOSE":"19627.75","VOLUME":"2590203648"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326850200,"PRODUCTID":1,"OPEN":"19651.59","LOW":"19577.07","HIGH":"19726.84","CLOSE":"19686.92","ADJCLOSE":"19686.92","VOLUME":"1947200768"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326936600,"PRODUCTID":1,"OPEN":"19842.46","LOW":"19776.32","HIGH":"19956.54","CLOSE":"19942.95","ADJCLOSE":"19942.95","VOLUME":"2497477120"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327023000,"PRODUCTID":1,"OPEN":"20161.72","LOW":"19927.88","HIGH":"20161.72","CLOSE":"20110.37","ADJCLOSE":"20110.37","VOLUME":"1966388352"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327023000,"PRODUCTID":1,"OPEN":"20161.72","LOW":"19927.88","HIGH":"20161.72","CLOSE":"20110.37","ADJCLOSE":"20110.37","VOLUME":"1966388352"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327023000,"PRODUCTID":1,"OPEN":"20161.72","LOW":"19927.88","HIGH":"20161.72","CLOSE":"20110.37","ADJCLOSE":"20110.37","VOLUME":"1966388352"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327023000,"PRODUCTID":1,"OPEN":"20161.72","LOW":"19927.88","HIGH":"20161.72","CLOSE":"20110.37","ADJCLOSE":"20110.37","VOLUME":"1966388352"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327541400,"PRODUCTID":1,"OPEN":"20453.47","LOW":"20301.59","HIGH":"20453.47","CLOSE":"20439.14","ADJCLOSE":"20439.14","VOLUME":"2041611008"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327627800,"PRODUCTID":1,"OPEN":"20443.46","LOW":"20384.05","HIGH":"20590.8","CLOSE":"20501.67","ADJCLOSE":"20501.67","VOLUME":"1809725056"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327887000,"PRODUCTID":1,"OPEN":"20518","LOW":"20144.95","HIGH":"20518","CLOSE":"20160.41","ADJCLOSE":"20160.41","VOLUME":"2136671232"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327973400,"PRODUCTID":1,"OPEN":"20326.49","LOW":"20219.27","HIGH":"20465.89","CLOSE":"20390.49","ADJCLOSE":"20390.49","VOLUME":"2386779648"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328059800,"PRODUCTID":1,"OPEN":"20394.67","LOW":"20269.51","HIGH":"20534.22","CLOSE":"20333.37","ADJCLOSE":"20333.37","VOLUME":"1499488384"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328146200,"PRODUCTID":1,"OPEN":"20638.96","LOW":"20564.97","HIGH":"20761.7","CLOSE":"20739.45","ADJCLOSE":"20739.45","VOLUME":"2100067968"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328232600,"PRODUCTID":1,"OPEN":"20680.71","LOW":"20639.49","HIGH":"20796.74","CLOSE":"20756.98","ADJCLOSE":"20756.98","VOLUME":"1663273472"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328491800,"PRODUCTID":1,"OPEN":"21015.55","LOW":"20633.13","HIGH":"21015.55","CLOSE":"20709.94","ADJCLOSE":"20709.94","VOLUME":"1900864384"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328578200,"PRODUCTID":1,"OPEN":"20808.05","LOW":"20649.27","HIGH":"20881.85","CLOSE":"20699.19","ADJCLOSE":"20699.19","VOLUME":"1519257728"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328664600,"PRODUCTID":1,"OPEN":"20827.89","LOW":"20755.73","HIGH":"21023.33","CLOSE":"21018.46","ADJCLOSE":"21018.46","VOLUME":"1739168640"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328751000,"PRODUCTID":1,"OPEN":"20922.29","LOW":"20787.84","HIGH":"21053.06","CLOSE":"21010.01","ADJCLOSE":"21010.01","VOLUME":"2208070912"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328837400,"PRODUCTID":1,"OPEN":"20986.25","LOW":"20703.79","HIGH":"21002.33","CLOSE":"20783.86","ADJCLOSE":"20783.86","VOLUME":"1997876608"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329096600,"PRODUCTID":1,"OPEN":"20718.8","LOW":"20673.96","HIGH":"20969.8","CLOSE":"20887.4","ADJCLOSE":"20887.4","VOLUME":"1515547520"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329183000,"PRODUCTID":1,"OPEN":"20845.24","LOW":"20813.53","HIGH":"20947.95","CLOSE":"20917.83","ADJCLOSE":"20917.83","VOLUME":"1174512128"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329269400,"PRODUCTID":1,"OPEN":"20993.58","LOW":"20933.39","HIGH":"21403.28","CLOSE":"21365.23","ADJCLOSE":"21365.23","VOLUME":"2038761984"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329355800,"PRODUCTID":1,"OPEN":"21266.51","LOW":"21157.55","HIGH":"21317.72","CLOSE":"21277.28","ADJCLOSE":"21277.28","VOLUME":"1548013696"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329442200,"PRODUCTID":1,"OPEN":"21503.59","LOW":"21381.69","HIGH":"21546.73","CLOSE":"21491.62","ADJCLOSE":"21491.62","VOLUME":"1590262656"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329701400,"PRODUCTID":1,"OPEN":"21760.34","LOW":"21393.48","HIGH":"21760.34","CLOSE":"21424.79","ADJCLOSE":"21424.79","VOLUME":"1855260416"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329787800,"PRODUCTID":1,"OPEN":"21434.31","LOW":"21221.39","HIGH":"21480.34","CLOSE":"21478.72","ADJCLOSE":"21478.72","VOLUME":"1547155840"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329874200,"PRODUCTID":1,"OPEN":"21339.02","LOW":"21302.19","HIGH":"21569.74","CLOSE":"21549.28","ADJCLOSE":"21549.28","VOLUME":"1377263744"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329960600,"PRODUCTID":1,"OPEN":"21356.53","LOW":"21325.56","HIGH":"21428.5","CLOSE":"21380.99","ADJCLOSE":"21380.99","VOLUME":"1125571200"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330047000,"PRODUCTID":1,"OPEN":"21438.97","LOW":"21292.4","HIGH":"21468.93","CLOSE":"21406.86","ADJCLOSE":"21406.86","VOLUME":"1386342400"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330306200,"PRODUCTID":1,"OPEN":"21381.66","LOW":"21076.52","HIGH":"21589.02","CLOSE":"21217.86","ADJCLOSE":"21217.86","VOLUME":"1610982016"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330392600,"PRODUCTID":1,"OPEN":"21303.39","LOW":"21273.99","HIGH":"21583.07","CLOSE":"21568.73","ADJCLOSE":"21568.73","VOLUME":"1614442368"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330479000,"PRODUCTID":1,"OPEN":"21643.85","LOW":"21525.91","HIGH":"21716.76","CLOSE":"21680.08","ADJCLOSE":"21680.08","VOLUME":"1557394048"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330565400,"PRODUCTID":1,"OPEN":"21578.19","LOW":"21338.29","HIGH":"21641.14","CLOSE":"21387.96","ADJCLOSE":"21387.96","VOLUME":"1377724032"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330651800,"PRODUCTID":1,"OPEN":"21618.15","LOW":"21531.93","HIGH":"21623.24","CLOSE":"21562.26","ADJCLOSE":"21562.26","VOLUME":"1592404736"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330911000,"PRODUCTID":1,"OPEN":"21518.03","LOW":"21230.61","HIGH":"21578.76","CLOSE":"21265.31","ADJCLOSE":"21265.31","VOLUME":"1255361536"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330997400,"PRODUCTID":1,"OPEN":"21173.74","LOW":"20789.36","HIGH":"21173.74","CLOSE":"20806.25","ADJCLOSE":"20806.25","VOLUME":"3940575232"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331083800,"PRODUCTID":1,"OPEN":"20521.96","LOW":"20521.96","HIGH":"20732.87","CLOSE":"20627.78","ADJCLOSE":"20627.78","VOLUME":"2211849728"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331170200,"PRODUCTID":1,"OPEN":"20722.95","LOW":"20681.09","HIGH":"20909.71","CLOSE":"20900.73","ADJCLOSE":"20900.73","VOLUME":"1592319744"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331256600,"PRODUCTID":1,"OPEN":"20930.93","LOW":"20917.68","HIGH":"21209.79","CLOSE":"21086","ADJCLOSE":"21086","VOLUME":"1399879936"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331515800,"PRODUCTID":1,"OPEN":"21073.59","LOW":"20924.36","HIGH":"21170.55","CLOSE":"21134.18","ADJCLOSE":"21134.18","VOLUME":"1130190848"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331602200,"PRODUCTID":1,"OPEN":"21279.41","LOW":"21261.32","HIGH":"21427.12","CLOSE":"21339.7","ADJCLOSE":"21339.7","VOLUME":"1360783488"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331688600,"PRODUCTID":1,"OPEN":"21564.21","LOW":"21263.02","HIGH":"21638.32","CLOSE":"21307.89","ADJCLOSE":"21307.89","VOLUME":"1924523264"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331775000,"PRODUCTID":1,"OPEN":"21323.06","LOW":"21162.17","HIGH":"21368.48","CLOSE":"21353.53","ADJCLOSE":"21353.53","VOLUME":"1320818688"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331861400,"PRODUCTID":1,"OPEN":"21350.25","LOW":"21253.39","HIGH":"21438.62","CLOSE":"21317.85","ADJCLOSE":"21317.85","VOLUME":"1537009664"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1331861400,"PRODUCTID":1,"OPEN":"21350.25","LOW":"21253.39","HIGH":"21438.62","CLOSE":"21317.85","ADJCLOSE":"21317.85","VOLUME":"1537009664"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332207000,"PRODUCTID":1,"OPEN":"21183.04","LOW":"20786.69","HIGH":"21183.04","CLOSE":"20888.24","ADJCLOSE":"20888.24","VOLUME":"1707925248"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332293400,"PRODUCTID":1,"OPEN":"20948.13","LOW":"20756.03","HIGH":"20993.48","CLOSE":"20856.63","ADJCLOSE":"20856.63","VOLUME":"1512320256"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332379800,"PRODUCTID":1,"OPEN":"20886.12","LOW":"20801.79","HIGH":"20978.49","CLOSE":"20901.56","ADJCLOSE":"20901.56","VOLUME":"1173606144"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332466200,"PRODUCTID":1,"OPEN":"20740.56","LOW":"20596.89","HIGH":"20742.7","CLOSE":"20668.8","ADJCLOSE":"20668.8","VOLUME":"1571090560"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332725400,"PRODUCTID":1,"OPEN":"20672.37","LOW":"20580.72","HIGH":"20776.36","CLOSE":"20668.86","ADJCLOSE":"20668.86","VOLUME":"1433061760"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332811800,"PRODUCTID":1,"OPEN":"20921.8","LOW":"20896.19","HIGH":"21063.38","CLOSE":"21046.91","ADJCLOSE":"21046.91","VOLUME":"1531093120"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332898200,"PRODUCTID":1,"OPEN":"20959.98","LOW":"20798.09","HIGH":"20989.58","CLOSE":"20885.42","ADJCLOSE":"20885.42","VOLUME":"1502762240"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332984600,"PRODUCTID":1,"OPEN":"20720.34","LOW":"20527.26","HIGH":"20720.34","CLOSE":"20609.39","ADJCLOSE":"20609.39","VOLUME":"1671524864"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333071000,"PRODUCTID":1,"OPEN":"20380.06","LOW":"20374.03","HIGH":"20566.09","CLOSE":"20555.58","ADJCLOSE":"20555.58","VOLUME":"1905267584"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333330200,"PRODUCTID":1,"OPEN":"20662.97","LOW":"20417.69","HIGH":"20662.97","CLOSE":"20522.26","ADJCLOSE":"20522.26","VOLUME":"1073392512"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333416600,"PRODUCTID":1,"OPEN":"20704.15","LOW":"20588.2","HIGH":"20816.09","CLOSE":"20790.98","ADJCLOSE":"20790.98","VOLUME":"1371781760"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333416600,"PRODUCTID":1,"OPEN":"20704.15","LOW":"20588.2","HIGH":"20816.09","CLOSE":"20790.98","ADJCLOSE":"20790.98","VOLUME":"1371781760"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333589400,"PRODUCTID":1,"OPEN":"20479.27","LOW":"20404.15","HIGH":"20670.2","CLOSE":"20593","ADJCLOSE":"20593","VOLUME":"1406878208"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333589400,"PRODUCTID":1,"OPEN":"20479.27","LOW":"20404.15","HIGH":"20670.2","CLOSE":"20593","ADJCLOSE":"20593","VOLUME":"1406878208"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333589400,"PRODUCTID":1,"OPEN":"20479.27","LOW":"20404.15","HIGH":"20670.2","CLOSE":"20593","ADJCLOSE":"20593","VOLUME":"1406878208"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334021400,"PRODUCTID":1,"OPEN":"20387.43","LOW":"20297.39","HIGH":"20472.96","CLOSE":"20356.24","ADJCLOSE":"20356.24","VOLUME":"1243823616"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334107800,"PRODUCTID":1,"OPEN":"20092.96","LOW":"20035.68","HIGH":"20188.56","CLOSE":"20140.67","ADJCLOSE":"20140.67","VOLUME":"1291420032"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334194200,"PRODUCTID":1,"OPEN":"20179.72","LOW":"20138.02","HIGH":"20360.48","CLOSE":"20327.32","ADJCLOSE":"20327.32","VOLUME":"1535836160"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334280600,"PRODUCTID":1,"OPEN":"20640.5","LOW":"20574.35","HIGH":"20719.04","CLOSE":"20701.04","ADJCLOSE":"20701.04","VOLUME":"2071051648"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334539800,"PRODUCTID":1,"OPEN":"20516.09","LOW":"20514.09","HIGH":"20625.45","CLOSE":"20610.64","ADJCLOSE":"20610.64","VOLUME":"5036283392"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334626200,"PRODUCTID":1,"OPEN":"20678.04","LOW":"20392.57","HIGH":"20678.04","CLOSE":"20562.31","ADJCLOSE":"20562.31","VOLUME":"1489108352"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334712600,"PRODUCTID":1,"OPEN":"20800.21","LOW":"20715.94","HIGH":"20862.32","CLOSE":"20780.73","ADJCLOSE":"20780.73","VOLUME":"1484985344"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334799000,"PRODUCTID":1,"OPEN":"20767.46","LOW":"20767.46","HIGH":"20995.01","CLOSE":"20995.01","ADJCLOSE":"20995.01","VOLUME":"1119693312"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334885400,"PRODUCTID":1,"OPEN":"20933.27","LOW":"20881.62","HIGH":"21076.43","CLOSE":"21010.64","ADJCLOSE":"21010.64","VOLUME":"1079271552"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335144600,"PRODUCTID":1,"OPEN":"20970.96","LOW":"20624.39","HIGH":"20970.96","CLOSE":"20624.39","ADJCLOSE":"20624.39","VOLUME":"1192054144"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335231000,"PRODUCTID":1,"OPEN":"20606.17","LOW":"20534.13","HIGH":"20771.79","CLOSE":"20677.16","ADJCLOSE":"20677.16","VOLUME":"1280554496"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335317400,"PRODUCTID":1,"OPEN":"20751.54","LOW":"20584.98","HIGH":"20751.82","CLOSE":"20646.29","ADJCLOSE":"20646.29","VOLUME":"1060608768"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335403800,"PRODUCTID":1,"OPEN":"20753.18","LOW":"20674.94","HIGH":"20826.91","CLOSE":"20809.71","ADJCLOSE":"20809.71","VOLUME":"1113077760"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335490200,"PRODUCTID":1,"OPEN":"20916.08","LOW":"20648.77","HIGH":"20929.96","CLOSE":"20741.45","ADJCLOSE":"20741.45","VOLUME":"1549824640"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335749400,"PRODUCTID":1,"OPEN":"20889.77","LOW":"20889.77","HIGH":"21105.57","CLOSE":"21094.21","ADJCLOSE":"21094.21","VOLUME":"1353087232"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335749400,"PRODUCTID":1,"OPEN":"20889.77","LOW":"20889.77","HIGH":"21105.57","CLOSE":"21094.21","ADJCLOSE":"21094.21","VOLUME":"1353087232"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335922200,"PRODUCTID":1,"OPEN":"21245.48","LOW":"21237.17","HIGH":"21385.3","CLOSE":"21309.08","ADJCLOSE":"21309.08","VOLUME":"1550182656"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336008600,"PRODUCTID":1,"OPEN":"21209.44","LOW":"21153.63","HIGH":"21256.81","CLOSE":"21249.53","ADJCLOSE":"21249.53","VOLUME":"7112369664"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336095000,"PRODUCTID":1,"OPEN":"21107.19","LOW":"21061.14","HIGH":"21170.64","CLOSE":"21086","ADJCLOSE":"21086","VOLUME":"1367404160"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336354200,"PRODUCTID":1,"OPEN":"20658.41","LOW":"20477.86","HIGH":"20674.45","CLOSE":"20536.65","ADJCLOSE":"20536.65","VOLUME":"2201041664"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336440600,"PRODUCTID":1,"OPEN":"20647.38","LOW":"20399.38","HIGH":"20647.38","CLOSE":"20484.75","ADJCLOSE":"20484.75","VOLUME":"1480445312"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336527000,"PRODUCTID":1,"OPEN":"20361.55","LOW":"20257.61","HIGH":"20371.66","CLOSE":"20330.64","ADJCLOSE":"20330.64","VOLUME":"1797879424"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336613400,"PRODUCTID":1,"OPEN":"20313.97","LOW":"20091.68","HIGH":"20375.04","CLOSE":"20227.28","ADJCLOSE":"20227.28","VOLUME":"1720960384"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336699800,"PRODUCTID":1,"OPEN":"20083.27","LOW":"19901.41","HIGH":"20083.27","CLOSE":"19964.63","ADJCLOSE":"19964.63","VOLUME":"1624694656"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336959000,"PRODUCTID":1,"OPEN":"20037.52","LOW":"19715.51","HIGH":"20044.69","CLOSE":"19735.04","ADJCLOSE":"19735.04","VOLUME":"1730108416"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337045400,"PRODUCTID":1,"OPEN":"19702.54","LOW":"19639.85","HIGH":"19923.19","CLOSE":"19894.31","ADJCLOSE":"19894.31","VOLUME":"1867689984"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337131800,"PRODUCTID":1,"OPEN":"19655.34","LOW":"19181.19","HIGH":"19655.34","CLOSE":"19259.83","ADJCLOSE":"19259.83","VOLUME":"2066051584"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337218200,"PRODUCTID":1,"OPEN":"19369.43","LOW":"19139.73","HIGH":"19452.3","CLOSE":"19200.93","ADJCLOSE":"19200.93","VOLUME":"1789919616"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337304600,"PRODUCTID":1,"OPEN":"18787","LOW":"18622.31","HIGH":"18985.43","CLOSE":"18951.85","ADJCLOSE":"18951.85","VOLUME":"2373232384"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337563800,"PRODUCTID":1,"OPEN":"18902","LOW":"18796.69","HIGH":"18953.68","CLOSE":"18922.32","ADJCLOSE":"18922.32","VOLUME":"1236217088"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337650200,"PRODUCTID":1,"OPEN":"19061.42","LOW":"19002.64","HIGH":"19182.66","CLOSE":"19039.15","ADJCLOSE":"19039.15","VOLUME":"1470101632"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337736600,"PRODUCTID":1,"OPEN":"18842.32","LOW":"18661.48","HIGH":"18845.84","CLOSE":"18786.19","ADJCLOSE":"18786.19","VOLUME":"1478242944"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337823000,"PRODUCTID":1,"OPEN":"18755.09","LOW":"18654.76","HIGH":"18835.81","CLOSE":"18666.4","ADJCLOSE":"18666.4","VOLUME":"1400663168"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337909400,"PRODUCTID":1,"OPEN":"18734.38","LOW":"18577.09","HIGH":"18778.44","CLOSE":"18713.41","ADJCLOSE":"18713.41","VOLUME":"1576541952"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338168600,"PRODUCTID":1,"OPEN":"18672.32","LOW":"18672.32","HIGH":"18858.32","CLOSE":"18800.99","ADJCLOSE":"18800.99","VOLUME":"1267920384"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338255000,"PRODUCTID":1,"OPEN":"18735.5","LOW":"18735.5","HIGH":"19058.47","CLOSE":"19055.46","ADJCLOSE":"19055.46","VOLUME":"1512895360"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338341400,"PRODUCTID":1,"OPEN":"18897.12","LOW":"18604.45","HIGH":"18897.12","CLOSE":"18690.22","ADJCLOSE":"18690.22","VOLUME":"1934253056"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338427800,"PRODUCTID":1,"OPEN":"18470.77","LOW":"18378.14","HIGH":"18657.9","CLOSE":"18629.52","ADJCLOSE":"18629.52","VOLUME":"4197772800"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338514200,"PRODUCTID":1,"OPEN":"18498.91","LOW":"18487.66","HIGH":"18726.44","CLOSE":"18558.34","ADJCLOSE":"18558.34","VOLUME":"1859948800"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338773400,"PRODUCTID":1,"OPEN":"18249.61","LOW":"18056.4","HIGH":"18249.61","CLOSE":"18185.59","ADJCLOSE":"18185.59","VOLUME":"1607428352"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338859800,"PRODUCTID":1,"OPEN":"18373.22","LOW":"18223.13","HIGH":"18412.02","CLOSE":"18259.03","ADJCLOSE":"18259.03","VOLUME":"1373497344"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338946200,"PRODUCTID":1,"OPEN":"18349.68","LOW":"18320.61","HIGH":"18521.57","CLOSE":"18520.53","ADJCLOSE":"18520.53","VOLUME":"1637171840"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339032600,"PRODUCTID":1,"OPEN":"18825.5","LOW":"18624.43","HIGH":"18845.57","CLOSE":"18678.29","ADJCLOSE":"18678.29","VOLUME":"1549611008"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339119000,"PRODUCTID":1,"OPEN":"18797.94","LOW":"18461.18","HIGH":"18797.94","CLOSE":"18502.34","ADJCLOSE":"18502.34","VOLUME":"2547084288"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339378200,"PRODUCTID":1,"OPEN":"18978.88","LOW":"18847.67","HIGH":"18978.88","CLOSE":"18953.63","ADJCLOSE":"18953.63","VOLUME":"1527709440"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339464600,"PRODUCTID":1,"OPEN":"18719.89","LOW":"18708.26","HIGH":"18925.79","CLOSE":"18872.56","ADJCLOSE":"18872.56","VOLUME":"1336823040"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339551000,"PRODUCTID":1,"OPEN":"18948.45","LOW":"18812.94","HIGH":"19029.55","CLOSE":"19026.52","ADJCLOSE":"19026.52","VOLUME":"1417480448"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339637400,"PRODUCTID":1,"OPEN":"18901.71","LOW":"18795.65","HIGH":"18937.54","CLOSE":"18808.4","ADJCLOSE":"18808.4","VOLUME":"1313826176"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339723800,"PRODUCTID":1,"OPEN":"18924.09","LOW":"18919.17","HIGH":"19254.56","CLOSE":"19233.94","ADJCLOSE":"19233.94","VOLUME":"2717020672"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339983000,"PRODUCTID":1,"OPEN":"19578.13","LOW":"19395.93","HIGH":"19578.13","CLOSE":"19427.81","ADJCLOSE":"19427.81","VOLUME":"1581595136"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340069400,"PRODUCTID":1,"OPEN":"19451.2","LOW":"19320.18","HIGH":"19472.05","CLOSE":"19416.67","ADJCLOSE":"19416.67","VOLUME":"1205020160"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340155800,"PRODUCTID":1,"OPEN":"19551.89","LOW":"19469.13","HIGH":"19578.82","CLOSE":"19518.85","ADJCLOSE":"19518.85","VOLUME":"1176157952"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340242200,"PRODUCTID":1,"OPEN":"19480.71","LOW":"19258.11","HIGH":"19495.54","CLOSE":"19265.07","ADJCLOSE":"19265.07","VOLUME":"1298230784"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340328600,"PRODUCTID":1,"OPEN":"18992.9","LOW":"18976.05","HIGH":"19089.45","CLOSE":"18995.13","ADJCLOSE":"18995.13","VOLUME":"1080368384"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340587800,"PRODUCTID":1,"OPEN":"19019.03","LOW":"18861.56","HIGH":"19066.75","CLOSE":"18897.45","ADJCLOSE":"18897.45","VOLUME":"1133256960"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340674200,"PRODUCTID":1,"OPEN":"18850.47","LOW":"18850.47","HIGH":"18998.47","CLOSE":"18981.84","ADJCLOSE":"18981.84","VOLUME":"1324221184"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340760600,"PRODUCTID":1,"OPEN":"18990.17","LOW":"18942","HIGH":"19213.92","CLOSE":"19176.95","ADJCLOSE":"19176.95","VOLUME":"1425576448"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340847000,"PRODUCTID":1,"OPEN":"19305.74","LOW":"19009.26","HIGH":"19305.74","CLOSE":"19025.27","ADJCLOSE":"19025.27","VOLUME":"1466323712"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340933400,"PRODUCTID":1,"OPEN":"18996.57","LOW":"18991.1","HIGH":"19510.77","CLOSE":"19441.46","ADJCLOSE":"19441.46","VOLUME":"2039720832"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1340933400,"PRODUCTID":1,"OPEN":"18996.57","LOW":"18991.1","HIGH":"19510.77","CLOSE":"19441.46","ADJCLOSE":"19441.46","VOLUME":"2039720832"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341279000,"PRODUCTID":1,"OPEN":"19765.41","LOW":"19622.37","HIGH":"19765.41","CLOSE":"19735.53","ADJCLOSE":"19735.53","VOLUME":"1532735744"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341365400,"PRODUCTID":1,"OPEN":"19833.84","LOW":"19677.45","HIGH":"19835.13","CLOSE":"19709.75","ADJCLOSE":"19709.75","VOLUME":"1402211968"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341451800,"PRODUCTID":1,"OPEN":"19757.42","LOW":"19588.63","HIGH":"19869.11","CLOSE":"19809.13","ADJCLOSE":"19809.13","VOLUME":"1268796160"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341538200,"PRODUCTID":1,"OPEN":"19752.83","LOW":"19690.64","HIGH":"19839.12","CLOSE":"19800.64","ADJCLOSE":"19800.64","VOLUME":"1763031552"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341797400,"PRODUCTID":1,"OPEN":"19634.84","LOW":"19421.75","HIGH":"19737.92","CLOSE":"19428.09","ADJCLOSE":"19428.09","VOLUME":"1440446848"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341883800,"PRODUCTID":1,"OPEN":"19504.42","LOW":"19347.23","HIGH":"19515.89","CLOSE":"19396.36","ADJCLOSE":"19396.36","VOLUME":"1179214080"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341970200,"PRODUCTID":1,"OPEN":"19264.58","LOW":"19233.76","HIGH":"19441.12","CLOSE":"19419.87","ADJCLOSE":"19419.87","VOLUME":"1642333952"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342056600,"PRODUCTID":1,"OPEN":"19356.79","LOW":"18998.3","HIGH":"19356.79","CLOSE":"19025.11","ADJCLOSE":"19025.11","VOLUME":"2017688192"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342143000,"PRODUCTID":1,"OPEN":"19069.36","LOW":"19032.59","HIGH":"19160.49","CLOSE":"19092.63","ADJCLOSE":"19092.63","VOLUME":"1267621760"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342402200,"PRODUCTID":1,"OPEN":"19265.34","LOW":"19061.67","HIGH":"19265.34","CLOSE":"19121.34","ADJCLOSE":"19121.34","VOLUME":"1095972864"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342488600,"PRODUCTID":1,"OPEN":"19156.96","LOW":"19156.96","HIGH":"19479.28","CLOSE":"19455.33","ADJCLOSE":"19455.33","VOLUME":"1396005632"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342575000,"PRODUCTID":1,"OPEN":"19452.24","LOW":"19134.57","HIGH":"19452.24","CLOSE":"19239.88","ADJCLOSE":"19239.88","VOLUME":"1169099136"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342661400,"PRODUCTID":1,"OPEN":"19393.45","LOW":"19393.45","HIGH":"19600.32","CLOSE":"19559.05","ADJCLOSE":"19559.05","VOLUME":"1693489664"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342747800,"PRODUCTID":1,"OPEN":"19613.78","LOW":"19511.9","HIGH":"19656.11","CLOSE":"19640.8","ADJCLOSE":"19640.8","VOLUME":"1298960640"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343007000,"PRODUCTID":1,"OPEN":"19259.36","LOW":"18986.2","HIGH":"19259.36","CLOSE":"19053.47","ADJCLOSE":"19053.47","VOLUME":"1256215808"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343093400,"PRODUCTID":1,"OPEN":"19078.14","LOW":"18854.32","HIGH":"19124.96","CLOSE":"18903.2","ADJCLOSE":"18903.2","VOLUME":"929872576"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343179800,"PRODUCTID":1,"OPEN":"18762.2","LOW":"18710.59","HIGH":"18925.66","CLOSE":"18877.33","ADJCLOSE":"18877.33","VOLUME":"1332514432"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343266200,"PRODUCTID":1,"OPEN":"18870.33","LOW":"18793.15","HIGH":"18961.58","CLOSE":"18892.79","ADJCLOSE":"18892.79","VOLUME":"1112498944"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343352600,"PRODUCTID":1,"OPEN":"19165.03","LOW":"19162.53","HIGH":"19330.69","CLOSE":"19274.96","ADJCLOSE":"19274.96","VOLUME":"1570697856"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343611800,"PRODUCTID":1,"OPEN":"19505.03","LOW":"19478.7","HIGH":"19593.62","CLOSE":"19585.4","ADJCLOSE":"19585.4","VOLUME":"1452095232"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343698200,"PRODUCTID":1,"OPEN":"19661.41","LOW":"19618.57","HIGH":"19840.16","CLOSE":"19796.81","ADJCLOSE":"19796.81","VOLUME":"1856288384"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343784600,"PRODUCTID":1,"OPEN":"19646.96","LOW":"19646.96","HIGH":"19898.92","CLOSE":"19820.38","ADJCLOSE":"19820.38","VOLUME":"1798568832"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343871000,"PRODUCTID":1,"OPEN":"19784.15","LOW":"19651.76","HIGH":"19786.71","CLOSE":"19690.2","ADJCLOSE":"19690.2","VOLUME":"1229663616"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343957400,"PRODUCTID":1,"OPEN":"19553.79","LOW":"19454.33","HIGH":"19673.7","CLOSE":"19666.18","ADJCLOSE":"19666.18","VOLUME":"1153392512"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344216600,"PRODUCTID":1,"OPEN":"20052.5","LOW":"19978.65","HIGH":"20091.3","CLOSE":"19998.72","ADJCLOSE":"19998.72","VOLUME":"1437034752"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344303000,"PRODUCTID":1,"OPEN":"20033.87","LOW":"19983.76","HIGH":"20117.12","CLOSE":"20072.55","ADJCLOSE":"20072.55","VOLUME":"1411302784"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344389400,"PRODUCTID":1,"OPEN":"20188.88","LOW":"19966.12","HIGH":"20188.88","CLOSE":"20065.52","ADJCLOSE":"20065.52","VOLUME":"1239183488"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344475800,"PRODUCTID":1,"OPEN":"20149.2","LOW":"20149.2","HIGH":"20300.03","CLOSE":"20269.47","ADJCLOSE":"20269.47","VOLUME":"1302333440"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344562200,"PRODUCTID":1,"OPEN":"20204.71","LOW":"20045.3","HIGH":"20222.13","CLOSE":"20136.12","ADJCLOSE":"20136.12","VOLUME":"1439089664"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344821400,"PRODUCTID":1,"OPEN":"20188.48","LOW":"20037.81","HIGH":"20188.48","CLOSE":"20081.36","ADJCLOSE":"20081.36","VOLUME":"990601408"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344907800,"PRODUCTID":1,"OPEN":"20251.42","LOW":"20094.02","HIGH":"20299.72","CLOSE":"20291.68","ADJCLOSE":"20291.68","VOLUME":"1525964928"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344994200,"PRODUCTID":1,"OPEN":"20125.29","LOW":"20016.03","HIGH":"20135","CLOSE":"20052.29","ADJCLOSE":"20052.29","VOLUME":"1271710464"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345080600,"PRODUCTID":1,"OPEN":"20151.69","LOW":"19919.56","HIGH":"20151.69","CLOSE":"19962.95","ADJCLOSE":"19962.95","VOLUME":"1058187008"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345167000,"PRODUCTID":1,"OPEN":"20057.31","LOW":"20047.64","HIGH":"20147.39","CLOSE":"20116.07","ADJCLOSE":"20116.07","VOLUME":"1209409536"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345426200,"PRODUCTID":1,"OPEN":"20080.32","LOW":"19911.49","HIGH":"20109.56","CLOSE":"20104.27","ADJCLOSE":"20104.27","VOLUME":"1020566208"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345512600,"PRODUCTID":1,"OPEN":"20111.97","LOW":"19979.58","HIGH":"20141.16","CLOSE":"20100.09","ADJCLOSE":"20100.09","VOLUME":"1049001280"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345599000,"PRODUCTID":1,"OPEN":"19996.73","LOW":"19853.42","HIGH":"19996.73","CLOSE":"19887.78","ADJCLOSE":"19887.78","VOLUME":"1032597184"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345685400,"PRODUCTID":1,"OPEN":"19935.13","LOW":"19935.13","HIGH":"20133.41","CLOSE":"20132.24","ADJCLOSE":"20132.24","VOLUME":"1231818624"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345771800,"PRODUCTID":1,"OPEN":"19930.45","LOW":"19840.19","HIGH":"19930.45","CLOSE":"19880.03","ADJCLOSE":"19880.03","VOLUME":"1124259584"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346031000,"PRODUCTID":1,"OPEN":"19939.54","LOW":"19769.43","HIGH":"19939.54","CLOSE":"19798.67","ADJCLOSE":"19798.67","VOLUME":"1211797888"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346117400,"PRODUCTID":1,"OPEN":"19723.3","LOW":"19723.3","HIGH":"19856.32","CLOSE":"19811.8","ADJCLOSE":"19811.8","VOLUME":"1077330048"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346203800,"PRODUCTID":1,"OPEN":"19857.61","LOW":"19770.54","HIGH":"19863.47","CLOSE":"19788.51","ADJCLOSE":"19788.51","VOLUME":"1075024000"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346290200,"PRODUCTID":1,"OPEN":"19657.2","LOW":"19509.31","HIGH":"19657.2","CLOSE":"19552.91","ADJCLOSE":"19552.91","VOLUME":"1453043328"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346376600,"PRODUCTID":1,"OPEN":"19516.95","LOW":"19450.77","HIGH":"19554.26","CLOSE":"19482.57","ADJCLOSE":"19482.57","VOLUME":"1346966528"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346635800,"PRODUCTID":1,"OPEN":"19414.62","LOW":"19386.04","HIGH":"19608.55","CLOSE":"19559.21","ADJCLOSE":"19559.21","VOLUME":"1166337664"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346722200,"PRODUCTID":1,"OPEN":"19540.93","LOW":"19414.51","HIGH":"19572.31","CLOSE":"19429.91","ADJCLOSE":"19429.91","VOLUME":"1146614912"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346808600,"PRODUCTID":1,"OPEN":"19330.16","LOW":"19116.84","HIGH":"19330.16","CLOSE":"19145.07","ADJCLOSE":"19145.07","VOLUME":"1773167616"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346895000,"PRODUCTID":1,"OPEN":"19101.93","LOW":"19076.79","HIGH":"19216.08","CLOSE":"19209.3","ADJCLOSE":"19209.3","VOLUME":"1360569216"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346981400,"PRODUCTID":1,"OPEN":"19537.93","LOW":"19484.24","HIGH":"19829.02","CLOSE":"19802.16","ADJCLOSE":"19802.16","VOLUME":"3303572480"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347240600,"PRODUCTID":1,"OPEN":"19876.41","LOW":"19764.69","HIGH":"19930.37","CLOSE":"19827.17","ADJCLOSE":"19827.17","VOLUME":"3198134784"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347327000,"PRODUCTID":1,"OPEN":"19757.37","LOW":"19658.71","HIGH":"19907.3","CLOSE":"19857.88","ADJCLOSE":"19857.88","VOLUME":"1623644544"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347413400,"PRODUCTID":1,"OPEN":"19996.14","LOW":"19996.14","HIGH":"20118.19","CLOSE":"20075.39","ADJCLOSE":"20075.39","VOLUME":"1365032960"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347499800,"PRODUCTID":1,"OPEN":"20061.97","LOW":"20009.5","HIGH":"20146.77","CLOSE":"20047.63","ADJCLOSE":"20047.63","VOLUME":"1237079040"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347586200,"PRODUCTID":1,"OPEN":"20479.38","LOW":"20475.74","HIGH":"20648.1","CLOSE":"20629.78","ADJCLOSE":"20629.78","VOLUME":"2554583040"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347845400,"PRODUCTID":1,"OPEN":"20758.49","LOW":"20591.44","HIGH":"20758.49","CLOSE":"20658.11","ADJCLOSE":"20658.11","VOLUME":"1548748928"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347931800,"PRODUCTID":1,"OPEN":"20622.12","LOW":"20568.12","HIGH":"20712.69","CLOSE":"20601.93","ADJCLOSE":"20601.93","VOLUME":"1445956352"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348018200,"PRODUCTID":1,"OPEN":"20609.52","LOW":"20609.52","HIGH":"20895.61","CLOSE":"20841.91","ADJCLOSE":"20841.91","VOLUME":"1938983168"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348104600,"PRODUCTID":1,"OPEN":"20816.77","LOW":"20578.56","HIGH":"20816.77","CLOSE":"20590.92","ADJCLOSE":"20590.92","VOLUME":"1501413632"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348191000,"PRODUCTID":1,"OPEN":"20697.27","LOW":"20677.14","HIGH":"20808.04","CLOSE":"20734.94","ADJCLOSE":"20734.94","VOLUME":"1842999808"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348450200,"PRODUCTID":1,"OPEN":"20611.1","LOW":"20503.24","HIGH":"20780.14","CLOSE":"20694.7","ADJCLOSE":"20694.7","VOLUME":"977714176"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348536600,"PRODUCTID":1,"OPEN":"20694.33","LOW":"20648.59","HIGH":"20758.36","CLOSE":"20698.68","ADJCLOSE":"20698.68","VOLUME":"1066825280"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348623000,"PRODUCTID":1,"OPEN":"20485.99","LOW":"20485.08","HIGH":"20576.84","CLOSE":"20527.73","ADJCLOSE":"20527.73","VOLUME":"1112531968"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348709400,"PRODUCTID":1,"OPEN":"20487.36","LOW":"20487.36","HIGH":"20850.49","CLOSE":"20762.29","ADJCLOSE":"20762.29","VOLUME":"1740972032"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348795800,"PRODUCTID":1,"OPEN":"20757.97","LOW":"20725.52","HIGH":"20889.9","CLOSE":"20840.38","ADJCLOSE":"20840.38","VOLUME":"1403623168"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1348795800,"PRODUCTID":1,"OPEN":"20757.97","LOW":"20725.52","HIGH":"20889.9","CLOSE":"20840.38","ADJCLOSE":"20840.38","VOLUME":"1403623168"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1348795800,"PRODUCTID":1,"OPEN":"20757.97","LOW":"20725.52","HIGH":"20889.9","CLOSE":"20840.38","ADJCLOSE":"20840.38","VOLUME":"1403623168"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349227800,"PRODUCTID":1,"OPEN":"20951.38","LOW":"20799.82","HIGH":"21005.68","CLOSE":"20888.28","ADJCLOSE":"20888.28","VOLUME":"1378884864"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349314200,"PRODUCTID":1,"OPEN":"20914.32","LOW":"20835.06","HIGH":"20947.3","CLOSE":"20907.95","ADJCLOSE":"20907.95","VOLUME":"1025617088"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349400600,"PRODUCTID":1,"OPEN":"21007.6","LOW":"20924.73","HIGH":"21021.24","CLOSE":"21012.38","ADJCLOSE":"21012.38","VOLUME":"1290461952"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349659800,"PRODUCTID":1,"OPEN":"20979.53","LOW":"20807.93","HIGH":"20981.63","CLOSE":"20824.56","ADJCLOSE":"20824.56","VOLUME":"1350069760"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349746200,"PRODUCTID":1,"OPEN":"20926.83","LOW":"20926.83","HIGH":"21093.1","CLOSE":"20937.28","ADJCLOSE":"20937.28","VOLUME":"1542861952"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349832600,"PRODUCTID":1,"OPEN":"20785.06","LOW":"20767.36","HIGH":"20941.89","CLOSE":"20919.6","ADJCLOSE":"20919.6","VOLUME":"1236864640"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349919000,"PRODUCTID":1,"OPEN":"20813.05","LOW":"20813.05","HIGH":"21013.45","CLOSE":"20999.05","ADJCLOSE":"20999.05","VOLUME":"2550414848"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350005400,"PRODUCTID":1,"OPEN":"21051.09","LOW":"21051.09","HIGH":"21236.57","CLOSE":"21136.43","ADJCLOSE":"21136.43","VOLUME":"2318876160"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350264600,"PRODUCTID":1,"OPEN":"21137.61","LOW":"21076.95","HIGH":"21184.43","CLOSE":"21148.25","ADJCLOSE":"21148.25","VOLUME":"1352365696"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350351000,"PRODUCTID":1,"OPEN":"21257.09","LOW":"21120.17","HIGH":"21257.09","CLOSE":"21207.07","ADJCLOSE":"21207.07","VOLUME":"1498826112"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350437400,"PRODUCTID":1,"OPEN":"21421.87","LOW":"21352.88","HIGH":"21442.73","CLOSE":"21416.64","ADJCLOSE":"21416.64","VOLUME":"1714967552"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350523800,"PRODUCTID":1,"OPEN":"21490.86","LOW":"21476.3","HIGH":"21606.32","CLOSE":"21518.71","ADJCLOSE":"21518.71","VOLUME":"2154856448"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350610200,"PRODUCTID":1,"OPEN":"21565.75","LOW":"21522.91","HIGH":"21591.62","CLOSE":"21551.76","ADJCLOSE":"21551.76","VOLUME":"1639351424"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350869400,"PRODUCTID":1,"OPEN":"21440.01","LOW":"21431.24","HIGH":"21699.07","CLOSE":"21697.55","ADJCLOSE":"21697.55","VOLUME":"1466782720"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350869400,"PRODUCTID":1,"OPEN":"21440.01","LOW":"21431.24","HIGH":"21699.07","CLOSE":"21697.55","ADJCLOSE":"21697.55","VOLUME":"1466782720"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351042200,"PRODUCTID":1,"OPEN":"21561.59","LOW":"21533.24","HIGH":"21802.49","CLOSE":"21763.78","ADJCLOSE":"21763.78","VOLUME":"1711748864"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351128600,"PRODUCTID":1,"OPEN":"21792.67","LOW":"21710.84","HIGH":"21839.64","CLOSE":"21810.23","ADJCLOSE":"21810.23","VOLUME":"1633405568"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351215000,"PRODUCTID":1,"OPEN":"21847.7","LOW":"21527.54","HIGH":"21847.7","CLOSE":"21545.57","ADJCLOSE":"21545.57","VOLUME":"1655334656"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351474200,"PRODUCTID":1,"OPEN":"21478.12","LOW":"21397.09","HIGH":"21561.97","CLOSE":"21511.05","ADJCLOSE":"21511.05","VOLUME":"1430951680"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351560600,"PRODUCTID":1,"OPEN":"21549.17","LOW":"21338.65","HIGH":"21575.03","CLOSE":"21428.58","ADJCLOSE":"21428.58","VOLUME":"1426440704"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351647000,"PRODUCTID":1,"OPEN":"21539.49","LOW":"21496.92","HIGH":"21648.64","CLOSE":"21641.82","ADJCLOSE":"21641.82","VOLUME":"1546082816"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351733400,"PRODUCTID":1,"OPEN":"21573.93","LOW":"21506.05","HIGH":"21832.56","CLOSE":"21821.87","ADJCLOSE":"21821.87","VOLUME":"1671155328"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351819800,"PRODUCTID":1,"OPEN":"22066.29","LOW":"22019.65","HIGH":"22149.7","CLOSE":"22111.33","ADJCLOSE":"22111.33","VOLUME":"1853113600"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352079000,"PRODUCTID":1,"OPEN":"22044.21","LOW":"21990.68","HIGH":"22141.13","CLOSE":"22006.4","ADJCLOSE":"22006.4","VOLUME":"1165502592"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352165400,"PRODUCTID":1,"OPEN":"21959.99","LOW":"21832.28","HIGH":"22008.86","CLOSE":"21944.43","ADJCLOSE":"21944.43","VOLUME":"1317598208"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352251800,"PRODUCTID":1,"OPEN":"22020.4","LOW":"21811.19","HIGH":"22099.85","CLOSE":"22099.85","ADJCLOSE":"22099.85","VOLUME":"1555286144"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352338200,"PRODUCTID":1,"OPEN":"21785.83","LOW":"21555.75","HIGH":"21871.85","CLOSE":"21566.91","ADJCLOSE":"21566.91","VOLUME":"1668424192"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352424600,"PRODUCTID":1,"OPEN":"21433.6","LOW":"21330.34","HIGH":"21525.49","CLOSE":"21384.38","ADJCLOSE":"21384.38","VOLUME":"1455863296"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352683800,"PRODUCTID":1,"OPEN":"21367.57","LOW":"21339.19","HIGH":"21462.45","CLOSE":"21430.3","ADJCLOSE":"21430.3","VOLUME":"922157184"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352770200,"PRODUCTID":1,"OPEN":"21372.87","LOW":"21181.92","HIGH":"21399.61","CLOSE":"21188.65","ADJCLOSE":"21188.65","VOLUME":"1349937152"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352856600,"PRODUCTID":1,"OPEN":"21250.97","LOW":"21221.31","HIGH":"21446.36","CLOSE":"21441.99","ADJCLOSE":"21441.99","VOLUME":"1302165888"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352943000,"PRODUCTID":1,"OPEN":"21188.94","LOW":"21098.41","HIGH":"21288.48","CLOSE":"21108.93","ADJCLOSE":"21108.93","VOLUME":"1408099456"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353029400,"PRODUCTID":1,"OPEN":"21203.82","LOW":"21105.21","HIGH":"21205.31","CLOSE":"21159.01","ADJCLOSE":"21159.01","VOLUME":"1146325120"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353288600,"PRODUCTID":1,"OPEN":"21209.95","LOW":"21136.32","HIGH":"21303.1","CLOSE":"21262.06","ADJCLOSE":"21262.06","VOLUME":"1100673152"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353375000,"PRODUCTID":1,"OPEN":"21478","LOW":"21213.12","HIGH":"21478","CLOSE":"21228.28","ADJCLOSE":"21228.28","VOLUME":"1169937536"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353461400,"PRODUCTID":1,"OPEN":"21367.55","LOW":"21229.14","HIGH":"21530.44","CLOSE":"21524.36","ADJCLOSE":"21524.36","VOLUME":"1358588160"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353547800,"PRODUCTID":1,"OPEN":"21595.59","LOW":"21517.91","HIGH":"21774.4","CLOSE":"21743.2","ADJCLOSE":"21743.2","VOLUME":"1449478528"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353634200,"PRODUCTID":1,"OPEN":"21729.72","LOW":"21723.35","HIGH":"21924.06","CLOSE":"21913.98","ADJCLOSE":"21913.98","VOLUME":"1337229952"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353893400,"PRODUCTID":1,"OPEN":"21986.36","LOW":"21827.27","HIGH":"21986.36","CLOSE":"21861.81","ADJCLOSE":"21861.81","VOLUME":"1074310784"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353979800,"PRODUCTID":1,"OPEN":"21969.71","LOW":"21820.15","HIGH":"22002.86","CLOSE":"21844.03","ADJCLOSE":"21844.03","VOLUME":"1205019136"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354066200,"PRODUCTID":1,"OPEN":"21764.91","LOW":"21629.58","HIGH":"21764.91","CLOSE":"21708.98","ADJCLOSE":"21708.98","VOLUME":"1272896640"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354152600,"PRODUCTID":1,"OPEN":"21821.05","LOW":"21786.03","HIGH":"21996.4","CLOSE":"21922.89","ADJCLOSE":"21922.89","VOLUME":"1272038400"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354239000,"PRODUCTID":1,"OPEN":"21949.4","LOW":"21918.55","HIGH":"22091.61","CLOSE":"22030.39","ADJCLOSE":"22030.39","VOLUME":"1829162368"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354498200,"PRODUCTID":1,"OPEN":"22070.44","LOW":"21716.77","HIGH":"22162.47","CLOSE":"21767.85","ADJCLOSE":"21767.85","VOLUME":"1222931456"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354584600,"PRODUCTID":1,"OPEN":"21786.07","LOW":"21687.88","HIGH":"21853.15","CLOSE":"21799.97","ADJCLOSE":"21799.97","VOLUME":"1236799232"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354671000,"PRODUCTID":1,"OPEN":"21819.01","LOW":"21804.93","HIGH":"22274.04","CLOSE":"22270.91","ADJCLOSE":"22270.91","VOLUME":"2465521920"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354757400,"PRODUCTID":1,"OPEN":"22355.89","LOW":"22215.08","HIGH":"22355.89","CLOSE":"22249.81","ADJCLOSE":"22249.81","VOLUME":"1474980864"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354843800,"PRODUCTID":1,"OPEN":"22294.73","LOW":"22188.07","HIGH":"22371.4","CLOSE":"22191.17","ADJCLOSE":"22191.17","VOLUME":"1830833152"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355103000,"PRODUCTID":1,"OPEN":"22377.56","LOW":"22235.76","HIGH":"22377.56","CLOSE":"22276.72","ADJCLOSE":"22276.72","VOLUME":"1388627968"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355189400,"PRODUCTID":1,"OPEN":"22295.99","LOW":"22244.02","HIGH":"22393.2","CLOSE":"22323.94","ADJCLOSE":"22323.94","VOLUME":"1585416320"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355275800,"PRODUCTID":1,"OPEN":"22412.9","LOW":"22412.9","HIGH":"22508.01","CLOSE":"22503.35","ADJCLOSE":"22503.35","VOLUME":"1856501376"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355362200,"PRODUCTID":1,"OPEN":"22500.99","LOW":"22380.78","HIGH":"22563.14","CLOSE":"22445.58","ADJCLOSE":"22445.58","VOLUME":"1475964032"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355448600,"PRODUCTID":1,"OPEN":"22396.72","LOW":"22396.72","HIGH":"22636.43","CLOSE":"22605.98","ADJCLOSE":"22605.98","VOLUME":"1771220352"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355707800,"PRODUCTID":1,"OPEN":"22590.76","LOW":"22453.59","HIGH":"22625.41","CLOSE":"22513.61","ADJCLOSE":"22513.61","VOLUME":"1451263488"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355794200,"PRODUCTID":1,"OPEN":"22525.46","LOW":"22449.74","HIGH":"22588.48","CLOSE":"22494.73","ADJCLOSE":"22494.73","VOLUME":"3217316096"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355880600,"PRODUCTID":1,"OPEN":"22654.65","LOW":"22562.02","HIGH":"22683.72","CLOSE":"22623.37","ADJCLOSE":"22623.37","VOLUME":"1577167744"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355967000,"PRODUCTID":1,"OPEN":"22602.99","LOW":"22483.95","HIGH":"22661.74","CLOSE":"22659.78","ADJCLOSE":"22659.78","VOLUME":"1620967680"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356053400,"PRODUCTID":1,"OPEN":"22565.09","LOW":"22423.16","HIGH":"22565.09","CLOSE":"22506.29","ADJCLOSE":"22506.29","VOLUME":"1805720448"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356312600,"PRODUCTID":1,"OPEN":"22494.71","LOW":"22494.71","HIGH":"22577.56","CLOSE":"22541.18","ADJCLOSE":"22541.18","VOLUME":"560264832"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356312600,"PRODUCTID":1,"OPEN":"22494.71","LOW":"22494.71","HIGH":"22577.56","CLOSE":"22541.18","ADJCLOSE":"22541.18","VOLUME":"560264832"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356312600,"PRODUCTID":1,"OPEN":"22494.71","LOW":"22494.71","HIGH":"22577.56","CLOSE":"22541.18","ADJCLOSE":"22541.18","VOLUME":"560264832"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356571800,"PRODUCTID":1,"OPEN":"22705.46","LOW":"22608.6","HIGH":"22718.83","CLOSE":"22619.78","ADJCLOSE":"22619.78","VOLUME":"1053372608"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356658200,"PRODUCTID":1,"OPEN":"22706.33","LOW":"22628.46","HIGH":"22706.33","CLOSE":"22666.59","ADJCLOSE":"22666.59","VOLUME":"1043816192"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356917400,"PRODUCTID":1,"OPEN":"22584.44","LOW":"22566.89","HIGH":"22698.33","CLOSE":"22656.92","ADJCLOSE":"22656.92","VOLUME":"685412992"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356917400,"PRODUCTID":1,"OPEN":"22584.44","LOW":"22566.89","HIGH":"22698.33","CLOSE":"22656.92","ADJCLOSE":"22656.92","VOLUME":"685412992"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357090200,"PRODUCTID":1,"OPEN":"22860.25","LOW":"22860.25","HIGH":"23317.39","CLOSE":"23311.98","ADJCLOSE":"23311.98","VOLUME":"2129252864"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357176600,"PRODUCTID":1,"OPEN":"23390.54","LOW":"23234.43","HIGH":"23400.74","CLOSE":"23398.6","ADJCLOSE":"23398.6","VOLUME":"2211206912"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357263000,"PRODUCTID":1,"OPEN":"23370.36","LOW":"23172.28","HIGH":"23370.36","CLOSE":"23331.09","ADJCLOSE":"23331.09","VOLUME":"1505752832"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357522200,"PRODUCTID":1,"OPEN":"23345.2","LOW":"23254.23","HIGH":"23402.45","CLOSE":"23329.75","ADJCLOSE":"23329.75","VOLUME":"1401515008"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357608600,"PRODUCTID":1,"OPEN":"23264.03","LOW":"23088.4","HIGH":"23264.03","CLOSE":"23111.19","ADJCLOSE":"23111.19","VOLUME":"1461679104"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357695000,"PRODUCTID":1,"OPEN":"23154.71","LOW":"23141.67","HIGH":"23235.39","CLOSE":"23218.47","ADJCLOSE":"23218.47","VOLUME":"1518554752"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357781400,"PRODUCTID":1,"OPEN":"23240.07","LOW":"23165.64","HIGH":"23477.89","CLOSE":"23354.31","ADJCLOSE":"23354.31","VOLUME":"1911808384"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357867800,"PRODUCTID":1,"OPEN":"23478.81","LOW":"23212.9","HIGH":"23486.6","CLOSE":"23264.07","ADJCLOSE":"23264.07","VOLUME":"1526867456"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358127000,"PRODUCTID":1,"OPEN":"23326.82","LOW":"23292.07","HIGH":"23441.94","CLOSE":"23413.26","ADJCLOSE":"23413.26","VOLUME":"1559383552"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358213400,"PRODUCTID":1,"OPEN":"23388.47","LOW":"23306.17","HIGH":"23515.86","CLOSE":"23381.51","ADJCLOSE":"23381.51","VOLUME":"1450147712"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358299800,"PRODUCTID":1,"OPEN":"23390.19","LOW":"23203.24","HIGH":"23390.19","CLOSE":"23356.99","ADJCLOSE":"23356.99","VOLUME":"1370170240"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358386200,"PRODUCTID":1,"OPEN":"23471.67","LOW":"23222.96","HIGH":"23504.73","CLOSE":"23339.76","ADJCLOSE":"23339.76","VOLUME":"1316299008"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358472600,"PRODUCTID":1,"OPEN":"23509.49","LOW":"23450.77","HIGH":"23606.5","CLOSE":"23601.78","ADJCLOSE":"23601.78","VOLUME":"1934485248"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358731800,"PRODUCTID":1,"OPEN":"23565.96","LOW":"23535.47","HIGH":"23639.63","CLOSE":"23590.91","ADJCLOSE":"23590.91","VOLUME":"1104208000"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358818200,"PRODUCTID":1,"OPEN":"23596.38","LOW":"23498.96","HIGH":"23685.55","CLOSE":"23658.99","ADJCLOSE":"23658.99","VOLUME":"1361101440"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358904600,"PRODUCTID":1,"OPEN":"23700.45","LOW":"23540.42","HIGH":"23710.87","CLOSE":"23635.1","ADJCLOSE":"23635.1","VOLUME":"1536963328"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358991000,"PRODUCTID":1,"OPEN":"23585.1","LOW":"23547.79","HIGH":"23688.79","CLOSE":"23598.9","ADJCLOSE":"23598.9","VOLUME":"1428556288"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359077400,"PRODUCTID":1,"OPEN":"23653.54","LOW":"23481.37","HIGH":"23666.39","CLOSE":"23580.43","ADJCLOSE":"23580.43","VOLUME":"1620958976"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359336600,"PRODUCTID":1,"OPEN":"23621.95","LOW":"23621.95","HIGH":"23736.02","CLOSE":"23671.88","ADJCLOSE":"23671.88","VOLUME":"1443566848"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359423000,"PRODUCTID":1,"OPEN":"23659.11","LOW":"23602.85","HIGH":"23707.11","CLOSE":"23655.17","ADJCLOSE":"23655.17","VOLUME":"3153976064"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359509400,"PRODUCTID":1,"OPEN":"23767.33","LOW":"23765.57","HIGH":"23916.16","CLOSE":"23822.06","ADJCLOSE":"23822.06","VOLUME":"1961875968"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359595800,"PRODUCTID":1,"OPEN":"23799.17","LOW":"23667.94","HIGH":"23799.17","CLOSE":"23729.53","ADJCLOSE":"23729.53","VOLUME":"1829300352"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359682200,"PRODUCTID":1,"OPEN":"23763.34","LOW":"23571.3","HIGH":"23763.34","CLOSE":"23721.84","ADJCLOSE":"23721.84","VOLUME":"1629063552"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359941400,"PRODUCTID":1,"OPEN":"23866.8","LOW":"23637.18","HIGH":"23944.74","CLOSE":"23685.01","ADJCLOSE":"23685.01","VOLUME":"2739062272"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360027800,"PRODUCTID":1,"OPEN":"23406.99","LOW":"23104.27","HIGH":"23406.99","CLOSE":"23148.53","ADJCLOSE":"23148.53","VOLUME":"2488035584"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360114200,"PRODUCTID":1,"OPEN":"23292.43","LOW":"23204.05","HIGH":"23355.37","CLOSE":"23256.93","ADJCLOSE":"23256.93","VOLUME":"1654525056"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360200600,"PRODUCTID":1,"OPEN":"23259.82","LOW":"23134.78","HIGH":"23298.13","CLOSE":"23177","ADJCLOSE":"23177","VOLUME":"2020632448"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360287000,"PRODUCTID":1,"OPEN":"23101.09","LOW":"23101.09","HIGH":"23267.2","CLOSE":"23215.16","ADJCLOSE":"23215.16","VOLUME":"1825561344"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360287000,"PRODUCTID":1,"OPEN":"23101.09","LOW":"23101.09","HIGH":"23267.2","CLOSE":"23215.16","ADJCLOSE":"23215.16","VOLUME":"1825561344"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360287000,"PRODUCTID":1,"OPEN":"23101.09","LOW":"23101.09","HIGH":"23267.2","CLOSE":"23215.16","ADJCLOSE":"23215.16","VOLUME":"1825561344"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360287000,"PRODUCTID":1,"OPEN":"23101.09","LOW":"23101.09","HIGH":"23267.2","CLOSE":"23215.16","ADJCLOSE":"23215.16","VOLUME":"1825561344"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360805400,"PRODUCTID":1,"OPEN":"23460.31","LOW":"23300.6","HIGH":"23469.26","CLOSE":"23413.25","ADJCLOSE":"23413.25","VOLUME":"1528919296"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360891800,"PRODUCTID":1,"OPEN":"23315.41","LOW":"23284.05","HIGH":"23446.77","CLOSE":"23444.56","ADJCLOSE":"23444.56","VOLUME":"1055545216"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361151000,"PRODUCTID":1,"OPEN":"23477.49","LOW":"23309.55","HIGH":"23477.49","CLOSE":"23381.94","ADJCLOSE":"23381.94","VOLUME":"1033227776"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361237400,"PRODUCTID":1,"OPEN":"23368.22","LOW":"23139.08","HIGH":"23454.19","CLOSE":"23143.91","ADJCLOSE":"23143.91","VOLUME":"1434540928"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361323800,"PRODUCTID":1,"OPEN":"23310.93","LOW":"23163.86","HIGH":"23310.93","CLOSE":"23307.41","ADJCLOSE":"23307.41","VOLUME":"1562429824"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361410200,"PRODUCTID":1,"OPEN":"23026.18","LOW":"22828.17","HIGH":"23026.18","CLOSE":"22906.67","ADJCLOSE":"22906.67","VOLUME":"2061812608"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361496600,"PRODUCTID":1,"OPEN":"22840.32","LOW":"22674.59","HIGH":"22850.25","CLOSE":"22782.44","ADJCLOSE":"22782.44","VOLUME":"1623906816"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361755800,"PRODUCTID":1,"OPEN":"22852.89","LOW":"22777.63","HIGH":"22876.03","CLOSE":"22820.08","ADJCLOSE":"22820.08","VOLUME":"1074747136"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361842200,"PRODUCTID":1,"OPEN":"22639.97","LOW":"22510.76","HIGH":"22769.07","CLOSE":"22519.69","ADJCLOSE":"22519.69","VOLUME":"1520934400"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361928600,"PRODUCTID":1,"OPEN":"22656.4","LOW":"22445.34","HIGH":"22656.4","CLOSE":"22577.01","ADJCLOSE":"22577.01","VOLUME":"1682329600"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362015000,"PRODUCTID":1,"OPEN":"22826.42","LOW":"22734.84","HIGH":"23031.69","CLOSE":"23020.27","ADJCLOSE":"23020.27","VOLUME":"2105669248"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362101400,"PRODUCTID":1,"OPEN":"22957.09","LOW":"22868.69","HIGH":"23015.68","CLOSE":"22880.22","ADJCLOSE":"22880.22","VOLUME":"2069275136"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362360600,"PRODUCTID":1,"OPEN":"22866.51","LOW":"22466.08","HIGH":"22866.51","CLOSE":"22537.81","ADJCLOSE":"22537.81","VOLUME":"2172137472"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362447000,"PRODUCTID":1,"OPEN":"22621.6","LOW":"22523.69","HIGH":"22661.49","CLOSE":"22560.5","ADJCLOSE":"22560.5","VOLUME":"1843253376"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362533400,"PRODUCTID":1,"OPEN":"22750.58","LOW":"22664.94","HIGH":"22808.81","CLOSE":"22777.84","ADJCLOSE":"22777.84","VOLUME":"1755859456"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362619800,"PRODUCTID":1,"OPEN":"22729.29","LOW":"22656.37","HIGH":"22843.73","CLOSE":"22771.44","ADJCLOSE":"22771.44","VOLUME":"1282193152"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362706200,"PRODUCTID":1,"OPEN":"22839.27","LOW":"22839.27","HIGH":"23220.52","CLOSE":"23091.95","ADJCLOSE":"23091.95","VOLUME":"1852113152"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362965400,"PRODUCTID":1,"OPEN":"23131.44","LOW":"23064.93","HIGH":"23246.29","CLOSE":"23090.82","ADJCLOSE":"23090.82","VOLUME":"1292207232"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363051800,"PRODUCTID":1,"OPEN":"23133","LOW":"22879.18","HIGH":"23262.02","CLOSE":"22890.6","ADJCLOSE":"22890.6","VOLUME":"1564247424"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363138200,"PRODUCTID":1,"OPEN":"22901.12","LOW":"22487.33","HIGH":"22901.12","CLOSE":"22556.65","ADJCLOSE":"22556.65","VOLUME":"1821517568"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363224600,"PRODUCTID":1,"OPEN":"22484.25","LOW":"22305.54","HIGH":"22655.88","CLOSE":"22619.18","ADJCLOSE":"22619.18","VOLUME":"1927863040"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363311000,"PRODUCTID":1,"OPEN":"22705.92","LOW":"22494.04","HIGH":"22799.67","CLOSE":"22533.11","ADJCLOSE":"22533.11","VOLUME":"2906999552"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363570200,"PRODUCTID":1,"OPEN":"22185.32","LOW":"21997.72","HIGH":"22185.32","CLOSE":"22083.36","ADJCLOSE":"22083.36","VOLUME":"2245928448"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363656600,"PRODUCTID":1,"OPEN":"22138.1","LOW":"22030.66","HIGH":"22218.85","CLOSE":"22041.86","ADJCLOSE":"22041.86","VOLUME":"1655008768"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363743000,"PRODUCTID":1,"OPEN":"21990.04","LOW":"21975.9","HIGH":"22302.5","CLOSE":"22256.44","ADJCLOSE":"22256.44","VOLUME":"1771353984"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363829400,"PRODUCTID":1,"OPEN":"22285.81","LOW":"22179.5","HIGH":"22403.79","CLOSE":"22225.88","ADJCLOSE":"22225.88","VOLUME":"1622168704"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363915800,"PRODUCTID":1,"OPEN":"22186.24","LOW":"22033.18","HIGH":"22232.07","CLOSE":"22115.3","ADJCLOSE":"22115.3","VOLUME":"1515505152"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364175000,"PRODUCTID":1,"OPEN":"22327.53","LOW":"22201.06","HIGH":"22351.08","CLOSE":"22251.15","ADJCLOSE":"22251.15","VOLUME":"1543646848"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364261400,"PRODUCTID":1,"OPEN":"22208.06","LOW":"22088.56","HIGH":"22346.27","CLOSE":"22311.08","ADJCLOSE":"22311.08","VOLUME":"1730124032"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364347800,"PRODUCTID":1,"OPEN":"22385.47","LOW":"22366.02","HIGH":"22529.37","CLOSE":"22464.82","ADJCLOSE":"22464.82","VOLUME":"1674301440"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364434200,"PRODUCTID":1,"OPEN":"22390.35","LOW":"22132.33","HIGH":"22390.35","CLOSE":"22299.63","ADJCLOSE":"22299.63","VOLUME":"2203094528"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364434200,"PRODUCTID":1,"OPEN":"22390.35","LOW":"22132.33","HIGH":"22390.35","CLOSE":"22299.63","ADJCLOSE":"22299.63","VOLUME":"2203094528"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364434200,"PRODUCTID":1,"OPEN":"22390.35","LOW":"22132.33","HIGH":"22390.35","CLOSE":"22299.63","ADJCLOSE":"22299.63","VOLUME":"2203094528"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364866200,"PRODUCTID":1,"OPEN":"22203.93","LOW":"22203.93","HIGH":"22449.46","CLOSE":"22367.82","ADJCLOSE":"22367.82","VOLUME":"1524778368"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364952600,"PRODUCTID":1,"OPEN":"22527.12","LOW":"22283.16","HIGH":"22527.12","CLOSE":"22337.49","ADJCLOSE":"22337.49","VOLUME":"1238359424"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1364952600,"PRODUCTID":1,"OPEN":"22527.12","LOW":"22283.16","HIGH":"22527.12","CLOSE":"22337.49","ADJCLOSE":"22337.49","VOLUME":"1238359424"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365125400,"PRODUCTID":1,"OPEN":"22230.93","LOW":"21703.28","HIGH":"22230.93","CLOSE":"21726.9","ADJCLOSE":"21726.9","VOLUME":"2324356864"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365384600,"PRODUCTID":1,"OPEN":"21733.78","LOW":"21612.05","HIGH":"21772.23","CLOSE":"21718.05","ADJCLOSE":"21718.05","VOLUME":"1362665984"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365471000,"PRODUCTID":1,"OPEN":"21800.24","LOW":"21800.24","HIGH":"21979.08","CLOSE":"21870.34","ADJCLOSE":"21870.34","VOLUME":"1350849664"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365557400,"PRODUCTID":1,"OPEN":"21963.37","LOW":"21858.81","HIGH":"22038.89","CLOSE":"22034.56","ADJCLOSE":"22034.56","VOLUME":"1484676608"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365643800,"PRODUCTID":1,"OPEN":"22198.49","LOW":"22058.3","HIGH":"22251.62","CLOSE":"22101.27","ADJCLOSE":"22101.27","VOLUME":"1423110528"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365730200,"PRODUCTID":1,"OPEN":"22185.36","LOW":"22049.58","HIGH":"22185.36","CLOSE":"22089.05","ADJCLOSE":"22089.05","VOLUME":"1304977792"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365989400,"PRODUCTID":1,"OPEN":"21998.74","LOW":"21735.31","HIGH":"21998.74","CLOSE":"21772.67","ADJCLOSE":"21772.67","VOLUME":"1514316544"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366075800,"PRODUCTID":1,"OPEN":"21571.58","LOW":"21475.33","HIGH":"21813.55","CLOSE":"21672.03","ADJCLOSE":"21672.03","VOLUME":"1641271680"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366162200,"PRODUCTID":1,"OPEN":"21794.69","LOW":"21550.72","HIGH":"21798.57","CLOSE":"21569.67","ADJCLOSE":"21569.67","VOLUME":"1913726208"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366248600,"PRODUCTID":1,"OPEN":"21440.33","LOW":"21423.25","HIGH":"21618.07","CLOSE":"21512.52","ADJCLOSE":"21512.52","VOLUME":"1413713280"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366335000,"PRODUCTID":1,"OPEN":"21517.94","LOW":"21496.29","HIGH":"22016.97","CLOSE":"22013.57","ADJCLOSE":"22013.57","VOLUME":"1998233216"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366594200,"PRODUCTID":1,"OPEN":"22038.13","LOW":"21956.53","HIGH":"22131.65","CLOSE":"22044.37","ADJCLOSE":"22044.37","VOLUME":"1290323840"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366680600,"PRODUCTID":1,"OPEN":"22085.7","LOW":"21747.47","HIGH":"22085.7","CLOSE":"21806.61","ADJCLOSE":"21806.61","VOLUME":"1798621952"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366767000,"PRODUCTID":1,"OPEN":"22067.04","LOW":"21962.9","HIGH":"22195.93","CLOSE":"22183.05","ADJCLOSE":"22183.05","VOLUME":"1757855616"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366853400,"PRODUCTID":1,"OPEN":"22298.64","LOW":"22214.65","HIGH":"22486.45","CLOSE":"22401.24","ADJCLOSE":"22401.24","VOLUME":"1835601024"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366939800,"PRODUCTID":1,"OPEN":"22559.97","LOW":"22528.95","HIGH":"22690.33","CLOSE":"22547.71","ADJCLOSE":"22547.71","VOLUME":"1826670336"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367199000,"PRODUCTID":1,"OPEN":"22567.63","LOW":"22488.65","HIGH":"22647.59","CLOSE":"22580.77","ADJCLOSE":"22580.77","VOLUME":"1351365760"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367285400,"PRODUCTID":1,"OPEN":"22769.59","LOW":"22669.54","HIGH":"22862.69","CLOSE":"22737.01","ADJCLOSE":"22737.01","VOLUME":"1599208704"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367285400,"PRODUCTID":1,"OPEN":"22769.59","LOW":"22669.54","HIGH":"22862.69","CLOSE":"22737.01","ADJCLOSE":"22737.01","VOLUME":"1599208704"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367458200,"PRODUCTID":1,"OPEN":"22692.33","LOW":"22552.31","HIGH":"22706.07","CLOSE":"22668.3","ADJCLOSE":"22668.3","VOLUME":"1434954240"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367544600,"PRODUCTID":1,"OPEN":"22811.84","LOW":"22678.67","HIGH":"22886.17","CLOSE":"22689.96","ADJCLOSE":"22689.96","VOLUME":"1280291840"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367803800,"PRODUCTID":1,"OPEN":"22967.78","LOW":"22864.91","HIGH":"22980.56","CLOSE":"22915.09","ADJCLOSE":"22915.09","VOLUME":"1327646208"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367890200,"PRODUCTID":1,"OPEN":"22924.29","LOW":"22855.58","HIGH":"23058.74","CLOSE":"23047.09","ADJCLOSE":"23047.09","VOLUME":"1422320256"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367976600,"PRODUCTID":1,"OPEN":"23215.95","LOW":"23156.26","HIGH":"23270","CLOSE":"23244.35","ADJCLOSE":"23244.35","VOLUME":"1760443136"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368063000,"PRODUCTID":1,"OPEN":"23353.68","LOW":"23126.81","HIGH":"23353.68","CLOSE":"23211.48","ADJCLOSE":"23211.48","VOLUME":"1413765760"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368149400,"PRODUCTID":1,"OPEN":"23213.59","LOW":"23144.12","HIGH":"23330.6","CLOSE":"23321.22","ADJCLOSE":"23321.22","VOLUME":"1413419264"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368408600,"PRODUCTID":1,"OPEN":"23245.58","LOW":"22958.87","HIGH":"23245.58","CLOSE":"22989.81","ADJCLOSE":"22989.81","VOLUME":"1488626816"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368495000,"PRODUCTID":1,"OPEN":"23124.24","LOW":"22878.64","HIGH":"23145.91","CLOSE":"22930.28","ADJCLOSE":"22930.28","VOLUME":"1382633344"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368581400,"PRODUCTID":1,"OPEN":"23074.26","LOW":"23002.32","HIGH":"23163.56","CLOSE":"23044.24","ADJCLOSE":"23044.24","VOLUME":"1505988736"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368667800,"PRODUCTID":1,"OPEN":"23110.19","LOW":"22955.9","HIGH":"23163","CLOSE":"23082.68","ADJCLOSE":"23082.68","VOLUME":"1320852992"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368667800,"PRODUCTID":1,"OPEN":"23110.19","LOW":"22955.9","HIGH":"23163","CLOSE":"23082.68","ADJCLOSE":"23082.68","VOLUME":"1320852992"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369013400,"PRODUCTID":1,"OPEN":"23348.74","LOW":"23348.74","HIGH":"23512.42","CLOSE":"23493.03","ADJCLOSE":"23493.03","VOLUME":"1583330048"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369099800,"PRODUCTID":1,"OPEN":"23425.69","LOW":"23337.75","HIGH":"23446","CLOSE":"23366.37","ADJCLOSE":"23366.37","VOLUME":"3484208896"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369186200,"PRODUCTID":1,"OPEN":"23341.06","LOW":"23179.46","HIGH":"23423.51","CLOSE":"23261.08","ADJCLOSE":"23261.08","VOLUME":"1471641856"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369272600,"PRODUCTID":1,"OPEN":"23066.71","LOW":"22605.69","HIGH":"23123.43","CLOSE":"22669.68","ADJCLOSE":"22669.68","VOLUME":"2505754880"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369359000,"PRODUCTID":1,"OPEN":"22679.36","LOW":"22470.53","HIGH":"22781.54","CLOSE":"22618.67","ADJCLOSE":"22618.67","VOLUME":"1412875648"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369618200,"PRODUCTID":1,"OPEN":"22571.63","LOW":"22544.89","HIGH":"22729.87","CLOSE":"22686.05","ADJCLOSE":"22686.05","VOLUME":"993591168"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369704600,"PRODUCTID":1,"OPEN":"22710.2","LOW":"22639.54","HIGH":"22942.15","CLOSE":"22924.25","ADJCLOSE":"22924.25","VOLUME":"1147409280"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369791000,"PRODUCTID":1,"OPEN":"22826.85","LOW":"22532.57","HIGH":"22861.6","CLOSE":"22554.93","ADJCLOSE":"22554.93","VOLUME":"1539993856"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369877400,"PRODUCTID":1,"OPEN":"22562.51","LOW":"22290.72","HIGH":"22630.64","CLOSE":"22484.31","ADJCLOSE":"22484.31","VOLUME":"1748735616"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369963800,"PRODUCTID":1,"OPEN":"22582.55","LOW":"22346.18","HIGH":"22582.55","CLOSE":"22392.16","ADJCLOSE":"22392.16","VOLUME":"2493210112"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370223000,"PRODUCTID":1,"OPEN":"22301.68","LOW":"22249.65","HIGH":"22564.18","CLOSE":"22282.19","ADJCLOSE":"22282.19","VOLUME":"1550268416"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370309400,"PRODUCTID":1,"OPEN":"22320.5","LOW":"22178.64","HIGH":"22330.05","CLOSE":"22285.52","ADJCLOSE":"22285.52","VOLUME":"1422129664"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370395800,"PRODUCTID":1,"OPEN":"22141.67","LOW":"21933.92","HIGH":"22174.69","CLOSE":"22069.24","ADJCLOSE":"22069.24","VOLUME":"1516765696"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370482200,"PRODUCTID":1,"OPEN":"21908.45","LOW":"21799.25","HIGH":"21949.81","CLOSE":"21838.43","ADJCLOSE":"21838.43","VOLUME":"1711966464"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370568600,"PRODUCTID":1,"OPEN":"21768.24","LOW":"21506.33","HIGH":"21820.43","CLOSE":"21575.26","ADJCLOSE":"21575.26","VOLUME":"1834956416"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370827800,"PRODUCTID":1,"OPEN":"21592.9","LOW":"21497.55","HIGH":"21723.86","CLOSE":"21615.09","ADJCLOSE":"21615.09","VOLUME":"1464580864"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370914200,"PRODUCTID":1,"OPEN":"21542.3","LOW":"21307.99","HIGH":"21632.01","CLOSE":"21354.66","ADJCLOSE":"21354.66","VOLUME":"2121919232"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370914200,"PRODUCTID":1,"OPEN":"21542.3","LOW":"21307.99","HIGH":"21632.01","CLOSE":"21354.66","ADJCLOSE":"21354.66","VOLUME":"2121919232"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371087000,"PRODUCTID":1,"OPEN":"21069.26","LOW":"20652.75","HIGH":"21069.26","CLOSE":"20887.04","ADJCLOSE":"20887.04","VOLUME":"3299557120"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371173400,"PRODUCTID":1,"OPEN":"21083.41","LOW":"20954.66","HIGH":"21164.68","CLOSE":"20969.14","ADJCLOSE":"20969.14","VOLUME":"2394670080"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371432600,"PRODUCTID":1,"OPEN":"21007.28","LOW":"21007.28","HIGH":"21272.75","CLOSE":"21225.9","ADJCLOSE":"21225.9","VOLUME":"1879428864"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371519000,"PRODUCTID":1,"OPEN":"21102.6","LOW":"20995.39","HIGH":"21240.01","CLOSE":"21225.88","ADJCLOSE":"21225.88","VOLUME":"1611375744"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371605400,"PRODUCTID":1,"OPEN":"21188.4","LOW":"20896.22","HIGH":"21232.51","CLOSE":"20986.89","ADJCLOSE":"20986.89","VOLUME":"1892108032"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371691800,"PRODUCTID":1,"OPEN":"20668.8","LOW":"20374.14","HIGH":"20703.76","CLOSE":"20382.87","ADJCLOSE":"20382.87","VOLUME":"2632968448"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371778200,"PRODUCTID":1,"OPEN":"19969.98","LOW":"19969.98","HIGH":"20383.54","CLOSE":"20263.31","ADJCLOSE":"20263.31","VOLUME":"4084032768"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372037400,"PRODUCTID":1,"OPEN":"20023.44","LOW":"19756.61","HIGH":"20101.26","CLOSE":"19813.98","ADJCLOSE":"19813.98","VOLUME":"2588417536"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372123800,"PRODUCTID":1,"OPEN":"19775.98","LOW":"19426.36","HIGH":"19992.3","CLOSE":"19855.72","ADJCLOSE":"19855.72","VOLUME":"3385293312"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372210200,"PRODUCTID":1,"OPEN":"20090.76","LOW":"19913.98","HIGH":"20354.18","CLOSE":"20338.55","ADJCLOSE":"20338.55","VOLUME":"3018082304"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372296600,"PRODUCTID":1,"OPEN":"20456.47","LOW":"20375.4","HIGH":"20713.34","CLOSE":"20440.08","ADJCLOSE":"20440.08","VOLUME":"2430525696"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372383000,"PRODUCTID":1,"OPEN":"20596.63","LOW":"20490.89","HIGH":"20818.35","CLOSE":"20803.29","ADJCLOSE":"20803.29","VOLUME":"2309679360"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372383000,"PRODUCTID":1,"OPEN":"20596.63","LOW":"20490.89","HIGH":"20818.35","CLOSE":"20803.29","ADJCLOSE":"20803.29","VOLUME":"2309679360"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372728600,"PRODUCTID":1,"OPEN":"21004.56","LOW":"20633.16","HIGH":"21004.56","CLOSE":"20658.65","ADJCLOSE":"20658.65","VOLUME":"2509168128"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372815000,"PRODUCTID":1,"OPEN":"20568.56","LOW":"20119.56","HIGH":"20590.32","CLOSE":"20147.31","ADJCLOSE":"20147.31","VOLUME":"2353610496"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372901400,"PRODUCTID":1,"OPEN":"20334.94","LOW":"20318.02","HIGH":"20532.14","CLOSE":"20468.67","ADJCLOSE":"20468.67","VOLUME":"1382334080"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372987800,"PRODUCTID":1,"OPEN":"20740.7","LOW":"20729.03","HIGH":"20866.36","CLOSE":"20854.67","ADJCLOSE":"20854.67","VOLUME":"1453363968"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373247000,"PRODUCTID":1,"OPEN":"20598.21","LOW":"20244.07","HIGH":"20694.51","CLOSE":"20582.19","ADJCLOSE":"20582.19","VOLUME":"1723942016"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373333400,"PRODUCTID":1,"OPEN":"20610.56","LOW":"20571.55","HIGH":"20767.58","CLOSE":"20683.01","ADJCLOSE":"20683.01","VOLUME":"1244457344"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373419800,"PRODUCTID":1,"OPEN":"20841.73","LOW":"20633.02","HIGH":"21044.47","CLOSE":"20904.56","ADJCLOSE":"20904.56","VOLUME":"1625897472"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373506200,"PRODUCTID":1,"OPEN":"21177.63","LOW":"21177.63","HIGH":"21503.71","CLOSE":"21437.49","ADJCLOSE":"21437.49","VOLUME":"2434318336"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373592600,"PRODUCTID":1,"OPEN":"21522.15","LOW":"21242.47","HIGH":"21522.15","CLOSE":"21277.28","ADJCLOSE":"21277.28","VOLUME":"1637335552"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373851800,"PRODUCTID":1,"OPEN":"21278.62","LOW":"21205.6","HIGH":"21391.76","CLOSE":"21303.31","ADJCLOSE":"21303.31","VOLUME":"1151451264"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373938200,"PRODUCTID":1,"OPEN":"21333.07","LOW":"21209.18","HIGH":"21394.13","CLOSE":"21312.38","ADJCLOSE":"21312.38","VOLUME":"1054044608"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374024600,"PRODUCTID":1,"OPEN":"21368.77","LOW":"21253.59","HIGH":"21460.96","CLOSE":"21371.87","ADJCLOSE":"21371.87","VOLUME":"1106668800"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374111000,"PRODUCTID":1,"OPEN":"21426.9","LOW":"21288.58","HIGH":"21445.15","CLOSE":"21345.22","ADJCLOSE":"21345.22","VOLUME":"1223663232"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374197400,"PRODUCTID":1,"OPEN":"21451.6","LOW":"21214.24","HIGH":"21451.6","CLOSE":"21362.42","ADJCLOSE":"21362.42","VOLUME":"1275705856"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374456600,"PRODUCTID":1,"OPEN":"21498.96","LOW":"21283.83","HIGH":"21498.96","CLOSE":"21416.5","ADJCLOSE":"21416.5","VOLUME":"1090755584"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374543000,"PRODUCTID":1,"OPEN":"21517.2","LOW":"21517.2","HIGH":"21964.03","CLOSE":"21915.42","ADJCLOSE":"21915.42","VOLUME":"2565763072"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374629400,"PRODUCTID":1,"OPEN":"21912.9","LOW":"21799.31","HIGH":"21984.26","CLOSE":"21968.93","ADJCLOSE":"21968.93","VOLUME":"1342354176"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374715800,"PRODUCTID":1,"OPEN":"21872.14","LOW":"21841.45","HIGH":"21947.83","CLOSE":"21900.96","ADJCLOSE":"21900.96","VOLUME":"1157664768"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374802200,"PRODUCTID":1,"OPEN":"21892.34","LOW":"21834.24","HIGH":"22034.38","CLOSE":"21968.95","ADJCLOSE":"21968.95","VOLUME":"1207336448"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375061400,"PRODUCTID":1,"OPEN":"21896.12","LOW":"21749.69","HIGH":"21953.35","CLOSE":"21850.15","ADJCLOSE":"21850.15","VOLUME":"1205803264"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375147800,"PRODUCTID":1,"OPEN":"21870.14","LOW":"21839.76","HIGH":"22033.21","CLOSE":"21953.96","ADJCLOSE":"21953.96","VOLUME":"1212580864"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375234200,"PRODUCTID":1,"OPEN":"21888.8","LOW":"21853.44","HIGH":"22070.14","CLOSE":"21883.66","ADJCLOSE":"21883.66","VOLUME":"1350422144"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375320600,"PRODUCTID":1,"OPEN":"22025.75","LOW":"21983.15","HIGH":"22152.06","CLOSE":"22088.79","ADJCLOSE":"22088.79","VOLUME":"929367168"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375407000,"PRODUCTID":1,"OPEN":"22264.77","LOW":"22136.78","HIGH":"22291.41","CLOSE":"22190.97","ADJCLOSE":"22190.97","VOLUME":"1013476992"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375666200,"PRODUCTID":1,"OPEN":"22273.82","LOW":"22193.67","HIGH":"22273.82","CLOSE":"22222.01","ADJCLOSE":"22222.01","VOLUME":"760365376"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375752600,"PRODUCTID":1,"OPEN":"22000.94","LOW":"21807.96","HIGH":"22012.51","CLOSE":"21923.7","ADJCLOSE":"21923.7","VOLUME":"1139704704"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375839000,"PRODUCTID":1,"OPEN":"21756.47","LOW":"21571.15","HIGH":"21901.46","CLOSE":"21588.84","ADJCLOSE":"21588.84","VOLUME":"1340956800"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375925400,"PRODUCTID":1,"OPEN":"21697.87","LOW":"21629.5","HIGH":"21785.69","CLOSE":"21655.88","ADJCLOSE":"21655.88","VOLUME":"862913472"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376011800,"PRODUCTID":1,"OPEN":"21760.05","LOW":"21674.97","HIGH":"21811.24","CLOSE":"21807.56","ADJCLOSE":"21807.56","VOLUME":"1017862912"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376271000,"PRODUCTID":1,"OPEN":"21796.46","LOW":"21735.06","HIGH":"22283.05","CLOSE":"22271.28","ADJCLOSE":"22271.28","VOLUME":"1989388800"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376357400,"PRODUCTID":1,"OPEN":"22368.47","LOW":"22310.54","HIGH":"22563.81","CLOSE":"22541.13","ADJCLOSE":"22541.13","VOLUME":"2322635008"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376357400,"PRODUCTID":1,"OPEN":"22368.47","LOW":"22310.54","HIGH":"22563.81","CLOSE":"22541.13","ADJCLOSE":"22541.13","VOLUME":"2322635008"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376530200,"PRODUCTID":1,"OPEN":"22568.05","LOW":"22472.88","HIGH":"22695.99","CLOSE":"22539.25","ADJCLOSE":"22539.25","VOLUME":"2216759296"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376616600,"PRODUCTID":1,"OPEN":"22450.83","LOW":"22311.55","HIGH":"22663.75","CLOSE":"22517.81","ADJCLOSE":"22517.81","VOLUME":"2014135680"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376875800,"PRODUCTID":1,"OPEN":"22432.87","LOW":"22387.71","HIGH":"22551.27","CLOSE":"22463.7","ADJCLOSE":"22463.7","VOLUME":"1090294528"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376962200,"PRODUCTID":1,"OPEN":"22396.29","LOW":"21907.21","HIGH":"22481.74","CLOSE":"21970.29","ADJCLOSE":"21970.29","VOLUME":"1804736256"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377048600,"PRODUCTID":1,"OPEN":"21964.69","LOW":"21618.6","HIGH":"21970.25","CLOSE":"21817.73","ADJCLOSE":"21817.73","VOLUME":"1614257664"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377135000,"PRODUCTID":1,"OPEN":"21538.19","LOW":"21538.19","HIGH":"21944.47","CLOSE":"21895.4","ADJCLOSE":"21895.4","VOLUME":"1601105408"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377221400,"PRODUCTID":1,"OPEN":"22006.41","LOW":"21769.04","HIGH":"22103.9","CLOSE":"21863.51","ADJCLOSE":"21863.51","VOLUME":"1560858496"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377480600,"PRODUCTID":1,"OPEN":"21943.4","LOW":"21898.15","HIGH":"22116","CLOSE":"22005.32","ADJCLOSE":"22005.32","VOLUME":"1219709952"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377567000,"PRODUCTID":1,"OPEN":"21907.43","LOW":"21770.75","HIGH":"21987.51","CLOSE":"21874.77","ADJCLOSE":"21874.77","VOLUME":"1165041152"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377653400,"PRODUCTID":1,"OPEN":"21584.56","LOW":"21465.72","HIGH":"21655.24","CLOSE":"21524.65","ADJCLOSE":"21524.65","VOLUME":"2232695040"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377739800,"PRODUCTID":1,"OPEN":"21612.95","LOW":"21554.25","HIGH":"21717.84","CLOSE":"21704.78","ADJCLOSE":"21704.78","VOLUME":"1539354880"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377826200,"PRODUCTID":1,"OPEN":"21618.34","LOW":"21549.96","HIGH":"21753.4","CLOSE":"21731.37","ADJCLOSE":"21731.37","VOLUME":"1581307904"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378085400,"PRODUCTID":1,"OPEN":"21948.72","LOW":"21948.72","HIGH":"22240.04","CLOSE":"22175.34","ADJCLOSE":"22175.34","VOLUME":"1813176960"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378171800,"PRODUCTID":1,"OPEN":"22323","LOW":"22290.83","HIGH":"22456.8","CLOSE":"22394.58","ADJCLOSE":"22394.58","VOLUME":"1948185600"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378258200,"PRODUCTID":1,"OPEN":"22171.93","LOW":"22142.99","HIGH":"22438.4","CLOSE":"22326.22","ADJCLOSE":"22326.22","VOLUME":"3996450560"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378344600,"PRODUCTID":1,"OPEN":"22538.96","LOW":"22486.63","HIGH":"22682.94","CLOSE":"22597.97","ADJCLOSE":"22597.97","VOLUME":"2145320448"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378431000,"PRODUCTID":1,"OPEN":"22615.98","LOW":"22578.33","HIGH":"22699.59","CLOSE":"22621.22","ADJCLOSE":"22621.22","VOLUME":"1960758400"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378690200,"PRODUCTID":1,"OPEN":"22770.25","LOW":"22680.63","HIGH":"22853.02","CLOSE":"22750.65","ADJCLOSE":"22750.65","VOLUME":"1922622336"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378776600,"PRODUCTID":1,"OPEN":"22932.6","LOW":"22842.88","HIGH":"22988.81","CLOSE":"22976.65","ADJCLOSE":"22976.65","VOLUME":"2241118720"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378863000,"PRODUCTID":1,"OPEN":"23095.86","LOW":"22848.53","HIGH":"23120.46","CLOSE":"22937.14","ADJCLOSE":"22937.14","VOLUME":"2000939904"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378949400,"PRODUCTID":1,"OPEN":"22952.85","LOW":"22908.99","HIGH":"23048.22","CLOSE":"22953.72","ADJCLOSE":"22953.72","VOLUME":"1626682880"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379035800,"PRODUCTID":1,"OPEN":"22920.76","LOW":"22790.78","HIGH":"22956.77","CLOSE":"22915.28","ADJCLOSE":"22915.28","VOLUME":"1579265024"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379295000,"PRODUCTID":1,"OPEN":"23210.36","LOW":"23173.84","HIGH":"23268.15","CLOSE":"23252.41","ADJCLOSE":"23252.41","VOLUME":"1448448640"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379381400,"PRODUCTID":1,"OPEN":"23246.91","LOW":"23127.87","HIGH":"23246.91","CLOSE":"23180.52","ADJCLOSE":"23180.52","VOLUME":"1388461824"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379467800,"PRODUCTID":1,"OPEN":"23213.79","LOW":"23080.59","HIGH":"23214.68","CLOSE":"23117.45","ADJCLOSE":"23117.45","VOLUME":"1278223232"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379554200,"PRODUCTID":1,"OPEN":"23549.89","LOW":"23469.03","HIGH":"23554.34","CLOSE":"23502.51","ADJCLOSE":"23502.51","VOLUME":"2179785728"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379554200,"PRODUCTID":1,"OPEN":"23549.89","LOW":"23469.03","HIGH":"23554.34","CLOSE":"23502.51","ADJCLOSE":"23502.51","VOLUME":"2179785728"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379899800,"PRODUCTID":1,"OPEN":"23414.98","LOW":"23291.23","HIGH":"23466.67","CLOSE":"23371.54","ADJCLOSE":"23371.54","VOLUME":"1514566784"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379986200,"PRODUCTID":1,"OPEN":"23324.38","LOW":"23102.25","HIGH":"23324.38","CLOSE":"23179.04","ADJCLOSE":"23179.04","VOLUME":"1558382080"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380072600,"PRODUCTID":1,"OPEN":"23192.71","LOW":"23154.84","HIGH":"23281.61","CLOSE":"23209.63","ADJCLOSE":"23209.63","VOLUME":"1340232832"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380159000,"PRODUCTID":1,"OPEN":"23192.7","LOW":"23043.89","HIGH":"23224.36","CLOSE":"23125.03","ADJCLOSE":"23125.03","VOLUME":"1574961152"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380245400,"PRODUCTID":1,"OPEN":"23199.09","LOW":"23118.84","HIGH":"23340.18","CLOSE":"23207.04","ADJCLOSE":"23207.04","VOLUME":"1487481856"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380504600,"PRODUCTID":1,"OPEN":"22946.74","LOW":"22845.44","HIGH":"22986.95","CLOSE":"22859.86","ADJCLOSE":"22859.86","VOLUME":"1573033216"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380504600,"PRODUCTID":1,"OPEN":"22946.74","LOW":"22845.44","HIGH":"22986.95","CLOSE":"22859.86","ADJCLOSE":"22859.86","VOLUME":"1573033216"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380677400,"PRODUCTID":1,"OPEN":"22997.21","LOW":"22933.31","HIGH":"23138.86","CLOSE":"22984.48","ADJCLOSE":"22984.48","VOLUME":"1444728448"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380763800,"PRODUCTID":1,"OPEN":"23167.2","LOW":"23126.99","HIGH":"23241.5","CLOSE":"23214.4","ADJCLOSE":"23214.4","VOLUME":"1217000832"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380850200,"PRODUCTID":1,"OPEN":"23051.55","LOW":"22983.47","HIGH":"23152.68","CLOSE":"23138.54","ADJCLOSE":"23138.54","VOLUME":"1158821760"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381109400,"PRODUCTID":1,"OPEN":"23152.92","LOW":"22896.65","HIGH":"23152.92","CLOSE":"22973.95","ADJCLOSE":"22973.95","VOLUME":"1209772928"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381195800,"PRODUCTID":1,"OPEN":"22988.22","LOW":"22927.12","HIGH":"23228.69","CLOSE":"23178.85","ADJCLOSE":"23178.85","VOLUME":"1337047424"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381282200,"PRODUCTID":1,"OPEN":"23002.08","LOW":"22965.91","HIGH":"23065.67","CLOSE":"23033.97","ADJCLOSE":"23033.97","VOLUME":"1079534848"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381368600,"PRODUCTID":1,"OPEN":"23077.47","LOW":"22743.47","HIGH":"23084.1","CLOSE":"22951.3","ADJCLOSE":"22951.3","VOLUME":"1350438144"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381455000,"PRODUCTID":1,"OPEN":"23318.46","LOW":"23204.26","HIGH":"23336.59","CLOSE":"23218.32","ADJCLOSE":"23218.32","VOLUME":"1360355968"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381455000,"PRODUCTID":1,"OPEN":"23318.46","LOW":"23204.26","HIGH":"23336.59","CLOSE":"23218.32","ADJCLOSE":"23218.32","VOLUME":"1360355968"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381800600,"PRODUCTID":1,"OPEN":"23399.79","LOW":"23279.33","HIGH":"23411.21","CLOSE":"23336.52","ADJCLOSE":"23336.52","VOLUME":"1244268416"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381887000,"PRODUCTID":1,"OPEN":"23350.94","LOW":"23128.69","HIGH":"23350.94","CLOSE":"23228.33","ADJCLOSE":"23228.33","VOLUME":"1041169920"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381973400,"PRODUCTID":1,"OPEN":"23351.48","LOW":"23073.88","HIGH":"23357.16","CLOSE":"23094.88","ADJCLOSE":"23094.88","VOLUME":"1237910784"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382059800,"PRODUCTID":1,"OPEN":"23261.65","LOW":"23213.04","HIGH":"23364.47","CLOSE":"23340.1","ADJCLOSE":"23340.1","VOLUME":"1314426880"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382319000,"PRODUCTID":1,"OPEN":"23494.37","LOW":"23356.79","HIGH":"23534.67","CLOSE":"23438.15","ADJCLOSE":"23438.15","VOLUME":"1160840832"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382405400,"PRODUCTID":1,"OPEN":"23309.01","LOW":"23263.53","HIGH":"23387.54","CLOSE":"23315.99","ADJCLOSE":"23315.99","VOLUME":"1070908480"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382491800,"PRODUCTID":1,"OPEN":"23455.4","LOW":"22970.52","HIGH":"23505.79","CLOSE":"22999.95","ADJCLOSE":"22999.95","VOLUME":"1723799424"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382578200,"PRODUCTID":1,"OPEN":"22975.55","LOW":"22762.19","HIGH":"22975.55","CLOSE":"22835.82","ADJCLOSE":"22835.82","VOLUME":"1863163904"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382664600,"PRODUCTID":1,"OPEN":"22758.37","LOW":"22640.18","HIGH":"22839.15","CLOSE":"22698.34","ADJCLOSE":"22698.34","VOLUME":"1852391168"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382923800,"PRODUCTID":1,"OPEN":"22753.75","LOW":"22753.75","HIGH":"22849.3","CLOSE":"22806.58","ADJCLOSE":"22806.58","VOLUME":"1103232896"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383010200,"PRODUCTID":1,"OPEN":"22842.33","LOW":"22760.9","HIGH":"22979.35","CLOSE":"22846.54","ADJCLOSE":"22846.54","VOLUME":"1428098176"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383096600,"PRODUCTID":1,"OPEN":"22966.95","LOW":"22935.6","HIGH":"23316.12","CLOSE":"23304.02","ADJCLOSE":"23304.02","VOLUME":"1716763904"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383183000,"PRODUCTID":1,"OPEN":"23134.39","LOW":"23108.27","HIGH":"23250.66","CLOSE":"23206.37","ADJCLOSE":"23206.37","VOLUME":"1792714752"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383269400,"PRODUCTID":1,"OPEN":"23208.8","LOW":"23149.53","HIGH":"23336.98","CLOSE":"23249.79","ADJCLOSE":"23249.79","VOLUME":"1244395904"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383528600,"PRODUCTID":1,"OPEN":"23322.07","LOW":"23165.06","HIGH":"23345.93","CLOSE":"23189.62","ADJCLOSE":"23189.62","VOLUME":"1033387776"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383615000,"PRODUCTID":1,"OPEN":"23313.61","LOW":"22949.42","HIGH":"23313.61","CLOSE":"23038.95","ADJCLOSE":"23038.95","VOLUME":"1194252928"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383701400,"PRODUCTID":1,"OPEN":"23042.11","LOW":"22954.7","HIGH":"23119.04","CLOSE":"23036.94","ADJCLOSE":"23036.94","VOLUME":"1299946368"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383787800,"PRODUCTID":1,"OPEN":"23023.73","LOW":"22819.65","HIGH":"23023.73","CLOSE":"22881.03","ADJCLOSE":"22881.03","VOLUME":"1084952192"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383874200,"PRODUCTID":1,"OPEN":"22713","LOW":"22686.57","HIGH":"22813.76","CLOSE":"22744.39","ADJCLOSE":"22744.39","VOLUME":"1167358976"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384133400,"PRODUCTID":1,"OPEN":"22781.99","LOW":"22688.41","HIGH":"23124.3","CLOSE":"23069.85","ADJCLOSE":"23069.85","VOLUME":"1338414976"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384219800,"PRODUCTID":1,"OPEN":"23051.76","LOW":"22857.26","HIGH":"23084.88","CLOSE":"22901.41","ADJCLOSE":"22901.41","VOLUME":"1114214784"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384306200,"PRODUCTID":1,"OPEN":"22665.91","LOW":"22463.4","HIGH":"22665.91","CLOSE":"22463.83","ADJCLOSE":"22463.83","VOLUME":"2049895424"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384392600,"PRODUCTID":1,"OPEN":"22673.32","LOW":"22529.33","HIGH":"22691.67","CLOSE":"22649.15","ADJCLOSE":"22649.15","VOLUME":"1252607360"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384479000,"PRODUCTID":1,"OPEN":"22749.6","LOW":"22749.6","HIGH":"23050.35","CLOSE":"23032.15","ADJCLOSE":"23032.15","VOLUME":"2032598656"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384738200,"PRODUCTID":1,"OPEN":"23397.73","LOW":"23390.66","HIGH":"23706.68","CLOSE":"23660.06","ADJCLOSE":"23660.06","VOLUME":"3971447808"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384824600,"PRODUCTID":1,"OPEN":"23834.52","LOW":"23620.28","HIGH":"23856.9","CLOSE":"23657.81","ADJCLOSE":"23657.81","VOLUME":"2973659392"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384911000,"PRODUCTID":1,"OPEN":"23774.31","LOW":"23690.81","HIGH":"23843.8","CLOSE":"23700.86","ADJCLOSE":"23700.86","VOLUME":"1932689920"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384997400,"PRODUCTID":1,"OPEN":"23661.42","LOW":"23508.79","HIGH":"23661.42","CLOSE":"23580.29","ADJCLOSE":"23580.29","VOLUME":"1620640512"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385083800,"PRODUCTID":1,"OPEN":"23752.28","LOW":"23641.2","HIGH":"23764.41","CLOSE":"23696.28","ADJCLOSE":"23696.28","VOLUME":"1689620736"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385343000,"PRODUCTID":1,"OPEN":"23829.97","LOW":"23673.53","HIGH":"23829.97","CLOSE":"23684.45","ADJCLOSE":"23684.45","VOLUME":"1513617408"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385429400,"PRODUCTID":1,"OPEN":"23675.37","LOW":"23659.98","HIGH":"23751.86","CLOSE":"23681.28","ADJCLOSE":"23681.28","VOLUME":"1505522048"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385515800,"PRODUCTID":1,"OPEN":"23653.95","LOW":"23649.8","HIGH":"23856.92","CLOSE":"23806.35","ADJCLOSE":"23806.35","VOLUME":"1588937216"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385602200,"PRODUCTID":1,"OPEN":"23934.94","LOW":"23734.54","HIGH":"24014.81","CLOSE":"23789.09","ADJCLOSE":"23789.09","VOLUME":"1333799424"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385688600,"PRODUCTID":1,"OPEN":"23862.38","LOW":"23809.71","HIGH":"23912.29","CLOSE":"23881.29","ADJCLOSE":"23881.29","VOLUME":"880337280"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385947800,"PRODUCTID":1,"OPEN":"23936.15","LOW":"23844.24","HIGH":"24111.55","CLOSE":"24038.55","ADJCLOSE":"24038.55","VOLUME":"1386380416"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386034200,"PRODUCTID":1,"OPEN":"23887.77","LOW":"23833.25","HIGH":"23975.76","CLOSE":"23910.47","ADJCLOSE":"23910.47","VOLUME":"1337937536"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386120600,"PRODUCTID":1,"OPEN":"23719.6","LOW":"23603.02","HIGH":"23846.84","CLOSE":"23728.7","ADJCLOSE":"23728.7","VOLUME":"1523707904"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386207000,"PRODUCTID":1,"OPEN":"23634.09","LOW":"23563.21","HIGH":"23728.9","CLOSE":"23712.57","ADJCLOSE":"23712.57","VOLUME":"1204080256"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386293400,"PRODUCTID":1,"OPEN":"23620.31","LOW":"23614.2","HIGH":"23812.89","CLOSE":"23743.1","ADJCLOSE":"23743.1","VOLUME":"1705820544"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386552600,"PRODUCTID":1,"OPEN":"23970","LOW":"23775.01","HIGH":"23970","CLOSE":"23811.17","ADJCLOSE":"23811.17","VOLUME":"1294590848"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386639000,"PRODUCTID":1,"OPEN":"23799.45","LOW":"23707.76","HIGH":"23810.94","CLOSE":"23744.19","ADJCLOSE":"23744.19","VOLUME":"1030689792"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386725400,"PRODUCTID":1,"OPEN":"23686.8","LOW":"23295.14","HIGH":"23693.51","CLOSE":"23338.24","ADJCLOSE":"23338.24","VOLUME":"1903525760"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386811800,"PRODUCTID":1,"OPEN":"23265.13","LOW":"23160.9","HIGH":"23327.44","CLOSE":"23218.12","ADJCLOSE":"23218.12","VOLUME":"1713492736"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386898200,"PRODUCTID":1,"OPEN":"23080.19","LOW":"23017.34","HIGH":"23331.53","CLOSE":"23245.96","ADJCLOSE":"23245.96","VOLUME":"1522556032"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387157400,"PRODUCTID":1,"OPEN":"23138.28","LOW":"22999.76","HIGH":"23204.63","CLOSE":"23114.66","ADJCLOSE":"23114.66","VOLUME":"1333075968"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387243800,"PRODUCTID":1,"OPEN":"23281.38","LOW":"23040.6","HIGH":"23281.38","CLOSE":"23069.23","ADJCLOSE":"23069.23","VOLUME":"1411284352"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387330200,"PRODUCTID":1,"OPEN":"23076.54","LOW":"22993.54","HIGH":"23240.71","CLOSE":"23143.82","ADJCLOSE":"23143.82","VOLUME":"1295395072"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387416600,"PRODUCTID":1,"OPEN":"23404.45","LOW":"22753.3","HIGH":"23404.45","CLOSE":"22888.75","ADJCLOSE":"22888.75","VOLUME":"1958324992"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387503000,"PRODUCTID":1,"OPEN":"22904.18","LOW":"22713.7","HIGH":"22936.92","CLOSE":"22812.18","ADJCLOSE":"22812.18","VOLUME":"2123556864"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387762200,"PRODUCTID":1,"OPEN":"22946.55","LOW":"22862.89","HIGH":"23005.92","CLOSE":"22921.56","ADJCLOSE":"22921.56","VOLUME":"1094500352"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387848600,"PRODUCTID":1,"OPEN":"23045.64","LOW":"23026.1","HIGH":"23194.63","CLOSE":"23179.55","ADJCLOSE":"23179.55","VOLUME":"801468992"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387848600,"PRODUCTID":1,"OPEN":"23045.64","LOW":"23026.1","HIGH":"23194.63","CLOSE":"23179.55","ADJCLOSE":"23179.55","VOLUME":"801468992"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1387848600,"PRODUCTID":1,"OPEN":"23045.64","LOW":"23026.1","HIGH":"23194.63","CLOSE":"23179.55","ADJCLOSE":"23179.55","VOLUME":"801468992"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388107800,"PRODUCTID":1,"OPEN":"23138.91","LOW":"23130.86","HIGH":"23283.31","CLOSE":"23243.24","ADJCLOSE":"23243.24","VOLUME":"850151168"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388367000,"PRODUCTID":1,"OPEN":"23353.54","LOW":"23178.28","HIGH":"23369.37","CLOSE":"23244.87","ADJCLOSE":"23244.87","VOLUME":"1000190784"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388453400,"PRODUCTID":1,"OPEN":"23328.44","LOW":"23271.8","HIGH":"23361.34","CLOSE":"23306.39","ADJCLOSE":"23306.39","VOLUME":"674177088"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388453400,"PRODUCTID":1,"OPEN":"23328.44","LOW":"23271.8","HIGH":"23361.34","CLOSE":"23306.39","ADJCLOSE":"23306.39","VOLUME":"674177088"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388626200,"PRODUCTID":1,"OPEN":"23452.76","LOW":"23173.93","HIGH":"23469.33","CLOSE":"23340.05","ADJCLOSE":"23340.05","VOLUME":"1042215424"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388712600,"PRODUCTID":1,"OPEN":"23097.98","LOW":"22782.42","HIGH":"23097.98","CLOSE":"22817.28","ADJCLOSE":"22817.28","VOLUME":"1994801152"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388971800,"PRODUCTID":1,"OPEN":"22732.83","LOW":"22567.77","HIGH":"22757.45","CLOSE":"22684.15","ADJCLOSE":"22684.15","VOLUME":"1650597120"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389058200,"PRODUCTID":1,"OPEN":"22689.25","LOW":"22644.58","HIGH":"22802.85","CLOSE":"22712.78","ADJCLOSE":"22712.78","VOLUME":"1733385856"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389144600,"PRODUCTID":1,"OPEN":"22834.81","LOW":"22778.83","HIGH":"23031.19","CLOSE":"22996.59","ADJCLOSE":"22996.59","VOLUME":"2201299712"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389231000,"PRODUCTID":1,"OPEN":"22925.23","LOW":"22709.03","HIGH":"23044.97","CLOSE":"22787.33","ADJCLOSE":"22787.33","VOLUME":"1710496000"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389317400,"PRODUCTID":1,"OPEN":"22735.93","LOW":"22726.84","HIGH":"22932.21","CLOSE":"22846.25","ADJCLOSE":"22846.25","VOLUME":"1495207936"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389576600,"PRODUCTID":1,"OPEN":"23046.41","LOW":"22762.24","HIGH":"23067.33","CLOSE":"22888.76","ADJCLOSE":"22888.76","VOLUME":"1247407744"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389663000,"PRODUCTID":1,"OPEN":"22637.55","LOW":"22637.55","HIGH":"22883","CLOSE":"22791.28","ADJCLOSE":"22791.28","VOLUME":"1165354624"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389749400,"PRODUCTID":1,"OPEN":"22985.78","LOW":"22826.98","HIGH":"23010.07","CLOSE":"22902","ADJCLOSE":"22902","VOLUME":"1116090624"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389835800,"PRODUCTID":1,"OPEN":"23085.14","LOW":"22936.74","HIGH":"23085.14","CLOSE":"22986.41","ADJCLOSE":"22986.41","VOLUME":"1373020288"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389922200,"PRODUCTID":1,"OPEN":"22898.48","LOW":"22849.1","HIGH":"23263.42","CLOSE":"23133.35","ADJCLOSE":"23133.35","VOLUME":"1725929856"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390181400,"PRODUCTID":1,"OPEN":"23048.13","LOW":"22884.62","HIGH":"23089.24","CLOSE":"22928.95","ADJCLOSE":"22928.95","VOLUME":"1588586240"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390267800,"PRODUCTID":1,"OPEN":"23040.84","LOW":"22986.47","HIGH":"23139.65","CLOSE":"23033.12","ADJCLOSE":"23033.12","VOLUME":"1767000960"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390354200,"PRODUCTID":1,"OPEN":"22954.77","LOW":"22913.66","HIGH":"23119.61","CLOSE":"23082.25","ADJCLOSE":"23082.25","VOLUME":"1768083840"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390440600,"PRODUCTID":1,"OPEN":"23082.01","LOW":"22722.58","HIGH":"23093.85","CLOSE":"22733.9","ADJCLOSE":"22733.9","VOLUME":"1933806592"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390527000,"PRODUCTID":1,"OPEN":"22522.44","LOW":"22435.72","HIGH":"22659.72","CLOSE":"22450.06","ADJCLOSE":"22450.06","VOLUME":"2004069120"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390786200,"PRODUCTID":1,"OPEN":"22019.1","LOW":"21880.73","HIGH":"22044.23","CLOSE":"21976.1","ADJCLOSE":"21976.1","VOLUME":"2355489792"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390872600,"PRODUCTID":1,"OPEN":"22012.51","LOW":"21892.2","HIGH":"22022.14","CLOSE":"21960.64","ADJCLOSE":"21960.64","VOLUME":"1832642560"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390959000,"PRODUCTID":1,"OPEN":"22111.63","LOW":"22109.93","HIGH":"22222.7","CLOSE":"22141.61","ADJCLOSE":"22141.61","VOLUME":"1878771200"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391045400,"PRODUCTID":1,"OPEN":"21827.33","LOW":"21746.23","HIGH":"22052.16","CLOSE":"22035.42","ADJCLOSE":"22035.42","VOLUME":"1537677952"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391045400,"PRODUCTID":1,"OPEN":"21827.33","LOW":"21746.23","HIGH":"22052.16","CLOSE":"22035.42","ADJCLOSE":"22035.42","VOLUME":"1537677952"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391045400,"PRODUCTID":1,"OPEN":"21827.33","LOW":"21746.23","HIGH":"22052.16","CLOSE":"22035.42","ADJCLOSE":"22035.42","VOLUME":"1537677952"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391477400,"PRODUCTID":1,"OPEN":"21561.7","LOW":"21388.61","HIGH":"21609.59","CLOSE":"21397.77","ADJCLOSE":"21397.77","VOLUME":"2480444928"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391563800,"PRODUCTID":1,"OPEN":"21564.88","LOW":"21197.78","HIGH":"21564.88","CLOSE":"21269.38","ADJCLOSE":"21269.38","VOLUME":"1939803136"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391650200,"PRODUCTID":1,"OPEN":"21320.91","LOW":"21277.01","HIGH":"21440.4","CLOSE":"21423.13","ADJCLOSE":"21423.13","VOLUME":"1589901568"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391736600,"PRODUCTID":1,"OPEN":"21498.09","LOW":"21480.09","HIGH":"21703.69","CLOSE":"21636.85","ADJCLOSE":"21636.85","VOLUME":"1698091136"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391995800,"PRODUCTID":1,"OPEN":"21646.75","LOW":"21524.81","HIGH":"21687.84","CLOSE":"21579.26","ADJCLOSE":"21579.26","VOLUME":"1718083456"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392082200,"PRODUCTID":1,"OPEN":"21623.79","LOW":"21623.79","HIGH":"22025.58","CLOSE":"21962.98","ADJCLOSE":"21962.98","VOLUME":"2004765952"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392168600,"PRODUCTID":1,"OPEN":"22057.7","LOW":"22010.56","HIGH":"22308.25","CLOSE":"22285.79","ADJCLOSE":"22285.79","VOLUME":"1964148864"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392255000,"PRODUCTID":1,"OPEN":"22297.7","LOW":"22098.2","HIGH":"22297.7","CLOSE":"22165.53","ADJCLOSE":"22165.53","VOLUME":"1431843840"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392341400,"PRODUCTID":1,"OPEN":"22382.72","LOW":"22243.77","HIGH":"22412.74","CLOSE":"22298.41","ADJCLOSE":"22298.41","VOLUME":"1142733056"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392600600,"PRODUCTID":1,"OPEN":"22463.4","LOW":"22463.4","HIGH":"22585.68","CLOSE":"22535.94","ADJCLOSE":"22535.94","VOLUME":"1043804928"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392687000,"PRODUCTID":1,"OPEN":"22535.2","LOW":"22437.38","HIGH":"22592.36","CLOSE":"22587.72","ADJCLOSE":"22587.72","VOLUME":"961510016"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392773400,"PRODUCTID":1,"OPEN":"22600.6","LOW":"22534.19","HIGH":"22708.4","CLOSE":"22664.52","ADJCLOSE":"22664.52","VOLUME":"1145877376"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392859800,"PRODUCTID":1,"OPEN":"22595.91","LOW":"22297.85","HIGH":"22742.72","CLOSE":"22394.08","ADJCLOSE":"22394.08","VOLUME":"2691551744"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392946200,"PRODUCTID":1,"OPEN":"22617.63","LOW":"22442.39","HIGH":"22633.29","CLOSE":"22568.24","ADJCLOSE":"22568.24","VOLUME":"1678803840"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393205400,"PRODUCTID":1,"OPEN":"22576.35","LOW":"22260.13","HIGH":"22576.35","CLOSE":"22388.56","ADJCLOSE":"22388.56","VOLUME":"1709106176"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393291800,"PRODUCTID":1,"OPEN":"22498.42","LOW":"22259.76","HIGH":"22518.84","CLOSE":"22317.2","ADJCLOSE":"22317.2","VOLUME":"1538384256"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393378200,"PRODUCTID":1,"OPEN":"22297.62","LOW":"22258.89","HIGH":"22502.96","CLOSE":"22437.44","ADJCLOSE":"22437.44","VOLUME":"1750025344"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393464600,"PRODUCTID":1,"OPEN":"22465.96","LOW":"22432.48","HIGH":"22866.23","CLOSE":"22828.18","ADJCLOSE":"22828.18","VOLUME":"1957977472"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393551000,"PRODUCTID":1,"OPEN":"22942.96","LOW":"22709.52","HIGH":"22986.7","CLOSE":"22836.96","ADJCLOSE":"22836.96","VOLUME":"1897300608"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393810200,"PRODUCTID":1,"OPEN":"22630.77","LOW":"22487.23","HIGH":"22749.13","CLOSE":"22500.67","ADJCLOSE":"22500.67","VOLUME":"1634145152"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393896600,"PRODUCTID":1,"OPEN":"22542.17","LOW":"22534.1","HIGH":"22783.98","CLOSE":"22657.63","ADJCLOSE":"22657.63","VOLUME":"1344318464"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393983000,"PRODUCTID":1,"OPEN":"22839.43","LOW":"22529.83","HIGH":"22839.43","CLOSE":"22579.78","ADJCLOSE":"22579.78","VOLUME":"1620064512"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394069400,"PRODUCTID":1,"OPEN":"22588.77","LOW":"22588.76","HIGH":"22764.38","CLOSE":"22702.97","ADJCLOSE":"22702.97","VOLUME":"1524509056"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394155800,"PRODUCTID":1,"OPEN":"22728.53","LOW":"22604.02","HIGH":"22820.41","CLOSE":"22660.49","ADJCLOSE":"22660.49","VOLUME":"1481457280"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394415000,"PRODUCTID":1,"OPEN":"22339.42","LOW":"22206.8","HIGH":"22388.46","CLOSE":"22264.93","ADJCLOSE":"22264.93","VOLUME":"1621277440"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394501400,"PRODUCTID":1,"OPEN":"22234.61","LOW":"22198.07","HIGH":"22351.99","CLOSE":"22269.61","ADJCLOSE":"22269.61","VOLUME":"1365653760"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394587800,"PRODUCTID":1,"OPEN":"22019.03","LOW":"21873.2","HIGH":"22019.03","CLOSE":"21901.95","ADJCLOSE":"21901.95","VOLUME":"1890043520"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394674200,"PRODUCTID":1,"OPEN":"21920.94","LOW":"21743.34","HIGH":"22041.33","CLOSE":"21756.08","ADJCLOSE":"21756.08","VOLUME":"1579460864"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394760600,"PRODUCTID":1,"OPEN":"21612.07","LOW":"21462.49","HIGH":"21630.7","CLOSE":"21539.49","ADJCLOSE":"21539.49","VOLUME":"1697613952"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395019800,"PRODUCTID":1,"OPEN":"21494.37","LOW":"21423.03","HIGH":"21535.7","CLOSE":"21473.95","ADJCLOSE":"21473.95","VOLUME":"1027124224"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395106200,"PRODUCTID":1,"OPEN":"21549.22","LOW":"21469.21","HIGH":"21606.98","CLOSE":"21583.5","ADJCLOSE":"21583.5","VOLUME":"1478690944"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395192600,"PRODUCTID":1,"OPEN":"21585.12","LOW":"21485.51","HIGH":"21614.53","CLOSE":"21568.69","ADJCLOSE":"21568.69","VOLUME":"1253991936"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395279000,"PRODUCTID":1,"OPEN":"21352.49","LOW":"21137.61","HIGH":"21475.48","CLOSE":"21182.16","ADJCLOSE":"21182.16","VOLUME":"1855189632"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395365400,"PRODUCTID":1,"OPEN":"21239.09","LOW":"21171.91","HIGH":"21470.31","CLOSE":"21436.7","ADJCLOSE":"21436.7","VOLUME":"2761821696"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395624600,"PRODUCTID":1,"OPEN":"21657.55","LOW":"21590.07","HIGH":"21866.97","CLOSE":"21846.45","ADJCLOSE":"21846.45","VOLUME":"2460675328"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395711000,"PRODUCTID":1,"OPEN":"21773.64","LOW":"21704.73","HIGH":"21858.11","CLOSE":"21732.32","ADJCLOSE":"21732.32","VOLUME":"1439740032"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395797400,"PRODUCTID":1,"OPEN":"21889.76","LOW":"21865.33","HIGH":"22006.64","CLOSE":"21887.75","ADJCLOSE":"21887.75","VOLUME":"1917734016"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395883800,"PRODUCTID":1,"OPEN":"21897.07","LOW":"21715.63","HIGH":"21926.83","CLOSE":"21834.45","ADJCLOSE":"21834.45","VOLUME":"2222326272"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395970200,"PRODUCTID":1,"OPEN":"21930.4","LOW":"21930.4","HIGH":"22143.24","CLOSE":"22065.53","ADJCLOSE":"22065.53","VOLUME":"2147315968"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396229400,"PRODUCTID":1,"OPEN":"22244.16","LOW":"22043.51","HIGH":"22244.16","CLOSE":"22151.06","ADJCLOSE":"22151.06","VOLUME":"1919012480"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396315800,"PRODUCTID":1,"OPEN":"22292.32","LOW":"22250.66","HIGH":"22458.94","CLOSE":"22448.54","ADJCLOSE":"22448.54","VOLUME":"1598522752"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396402200,"PRODUCTID":1,"OPEN":"22598.4","LOW":"22436.28","HIGH":"22598.4","CLOSE":"22523.94","ADJCLOSE":"22523.94","VOLUME":"1594179968"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396488600,"PRODUCTID":1,"OPEN":"22666.06","LOW":"22531.24","HIGH":"22722.24","CLOSE":"22565.08","ADJCLOSE":"22565.08","VOLUME":"1385870848"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396575000,"PRODUCTID":1,"OPEN":"22476.25","LOW":"22452.64","HIGH":"22595.71","CLOSE":"22510.08","ADJCLOSE":"22510.08","VOLUME":"1497612672"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396834200,"PRODUCTID":1,"OPEN":"22416.47","LOW":"22326.41","HIGH":"22485.24","CLOSE":"22377.15","ADJCLOSE":"22377.15","VOLUME":"1364755200"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396920600,"PRODUCTID":1,"OPEN":"22390.14","LOW":"22329.99","HIGH":"22625.21","CLOSE":"22596.97","ADJCLOSE":"22596.97","VOLUME":"2242588160"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397007000,"PRODUCTID":1,"OPEN":"22725.43","LOW":"22721.19","HIGH":"22933.33","CLOSE":"22843.17","ADJCLOSE":"22843.17","VOLUME":"2255721216"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397093400,"PRODUCTID":1,"OPEN":"22949.79","LOW":"22734.39","HIGH":"23224.54","CLOSE":"23186.96","ADJCLOSE":"23186.96","VOLUME":"2705303552"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397179800,"PRODUCTID":1,"OPEN":"23150.8","LOW":"22946.21","HIGH":"23194.15","CLOSE":"23003.64","ADJCLOSE":"23003.64","VOLUME":"2212812800"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397439000,"PRODUCTID":1,"OPEN":"22911.82","LOW":"22911.82","HIGH":"23090.94","CLOSE":"23038.8","ADJCLOSE":"23038.8","VOLUME":"1332385792"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397525400,"PRODUCTID":1,"OPEN":"23054.35","LOW":"22658.27","HIGH":"23054.35","CLOSE":"22671.26","ADJCLOSE":"22671.26","VOLUME":"1507438464"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397611800,"PRODUCTID":1,"OPEN":"22686.21","LOW":"22627.51","HIGH":"22866.56","CLOSE":"22696.01","ADJCLOSE":"22696.01","VOLUME":"1209932544"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397698200,"PRODUCTID":1,"OPEN":"22858.79","LOW":"22657.95","HIGH":"22858.79","CLOSE":"22760.24","ADJCLOSE":"22760.24","VOLUME":"1043678784"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397698200,"PRODUCTID":1,"OPEN":"22858.79","LOW":"22657.95","HIGH":"22858.79","CLOSE":"22760.24","ADJCLOSE":"22760.24","VOLUME":"1043678784"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1397698200,"PRODUCTID":1,"OPEN":"22858.79","LOW":"22657.95","HIGH":"22858.79","CLOSE":"22760.24","ADJCLOSE":"22760.24","VOLUME":"1043678784"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398130200,"PRODUCTID":1,"OPEN":"22718.69","LOW":"22644.43","HIGH":"22808.3","CLOSE":"22730.68","ADJCLOSE":"22730.68","VOLUME":"1177816064"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398216600,"PRODUCTID":1,"OPEN":"22855.26","LOW":"22495.59","HIGH":"22855.26","CLOSE":"22509.64","ADJCLOSE":"22509.64","VOLUME":"1466034432"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398303000,"PRODUCTID":1,"OPEN":"22527.38","LOW":"22461.1","HIGH":"22575.5","CLOSE":"22562.8","ADJCLOSE":"22562.8","VOLUME":"1245512064"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398389400,"PRODUCTID":1,"OPEN":"22524.56","LOW":"22213.74","HIGH":"22548.52","CLOSE":"22223.53","ADJCLOSE":"22223.53","VOLUME":"1501582208"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398648600,"PRODUCTID":1,"OPEN":"22122.38","LOW":"22096.95","HIGH":"22202.27","CLOSE":"22132.53","ADJCLOSE":"22132.53","VOLUME":"1204384512"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398735000,"PRODUCTID":1,"OPEN":"22172.08","LOW":"22099.2","HIGH":"22474.19","CLOSE":"22453.89","ADJCLOSE":"22453.89","VOLUME":"1647330048"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398821400,"PRODUCTID":1,"OPEN":"22466.04","LOW":"22097.36","HIGH":"22466.04","CLOSE":"22133.97","ADJCLOSE":"22133.97","VOLUME":"1813869312"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398821400,"PRODUCTID":1,"OPEN":"22466.04","LOW":"22097.36","HIGH":"22466.04","CLOSE":"22133.97","ADJCLOSE":"22133.97","VOLUME":"1813869312"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398994200,"PRODUCTID":1,"OPEN":"22194.66","LOW":"22150.35","HIGH":"22312.71","CLOSE":"22260.67","ADJCLOSE":"22260.67","VOLUME":"1150668288"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399253400,"PRODUCTID":1,"OPEN":"22195.8","LOW":"21873.87","HIGH":"22284.56","CLOSE":"21976.33","ADJCLOSE":"21976.33","VOLUME":"1052997696"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399253400,"PRODUCTID":1,"OPEN":"22195.8","LOW":"21873.87","HIGH":"22284.56","CLOSE":"21976.33","ADJCLOSE":"21976.33","VOLUME":"1052997696"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399426200,"PRODUCTID":1,"OPEN":"21904.52","LOW":"21680.33","HIGH":"21923.15","CLOSE":"21746.26","ADJCLOSE":"21746.26","VOLUME":"1551840256"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399512600,"PRODUCTID":1,"OPEN":"21804.65","LOW":"21738.15","HIGH":"21929.43","CLOSE":"21837.12","ADJCLOSE":"21837.12","VOLUME":"1397794560"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399599000,"PRODUCTID":1,"OPEN":"21819.94","LOW":"21705.12","HIGH":"21925.39","CLOSE":"21862.99","ADJCLOSE":"21862.99","VOLUME":"1114417664"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399858200,"PRODUCTID":1,"OPEN":"21921.59","LOW":"21796.9","HIGH":"22399.64","CLOSE":"22261.61","ADJCLOSE":"22261.61","VOLUME":"1662352640"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399944600,"PRODUCTID":1,"OPEN":"22436.24","LOW":"22286.46","HIGH":"22436.24","CLOSE":"22352.38","ADJCLOSE":"22352.38","VOLUME":"1139100544"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400031000,"PRODUCTID":1,"OPEN":"22484.49","LOW":"22365.23","HIGH":"22664.37","CLOSE":"22582.77","ADJCLOSE":"22582.77","VOLUME":"1927324672"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400117400,"PRODUCTID":1,"OPEN":"22726.59","LOW":"22610.01","HIGH":"22792.63","CLOSE":"22730.86","ADJCLOSE":"22730.86","VOLUME":"1170327040"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400203800,"PRODUCTID":1,"OPEN":"22645.52","LOW":"22555.59","HIGH":"22718.07","CLOSE":"22712.91","ADJCLOSE":"22712.91","VOLUME":"1166377984"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400463000,"PRODUCTID":1,"OPEN":"22751.24","LOW":"22555.97","HIGH":"22751.24","CLOSE":"22704.5","ADJCLOSE":"22704.5","VOLUME":"991514624"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400549400,"PRODUCTID":1,"OPEN":"22758.02","LOW":"22758.02","HIGH":"22914.17","CLOSE":"22834.68","ADJCLOSE":"22834.68","VOLUME":"1381246464"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400635800,"PRODUCTID":1,"OPEN":"22715.58","LOW":"22649.66","HIGH":"22883.5","CLOSE":"22836.52","ADJCLOSE":"22836.52","VOLUME":"1501967104"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400722200,"PRODUCTID":1,"OPEN":"22942.27","LOW":"22884.52","HIGH":"23053.28","CLOSE":"22953.76","ADJCLOSE":"22953.76","VOLUME":"1846560512"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400808600,"PRODUCTID":1,"OPEN":"23010.45","LOW":"22922.35","HIGH":"23010.45","CLOSE":"22965.86","ADJCLOSE":"22965.86","VOLUME":"1334666752"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401067800,"PRODUCTID":1,"OPEN":"23055.47","LOW":"22898.78","HIGH":"23086.98","CLOSE":"22963.18","ADJCLOSE":"22963.18","VOLUME":"921743104"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401154200,"PRODUCTID":1,"OPEN":"22953.12","LOW":"22886.46","HIGH":"22984.46","CLOSE":"22944.3","ADJCLOSE":"22944.3","VOLUME":"886165504"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401240600,"PRODUCTID":1,"OPEN":"23023.82","LOW":"22949.86","HIGH":"23204.94","CLOSE":"23080.03","ADJCLOSE":"23080.03","VOLUME":"1877920640"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401327000,"PRODUCTID":1,"OPEN":"23103.31","LOW":"22968.1","HIGH":"23209.26","CLOSE":"23010.14","ADJCLOSE":"23010.14","VOLUME":"1656946944"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401413400,"PRODUCTID":1,"OPEN":"23074.79","LOW":"22993.71","HIGH":"23178.6","CLOSE":"23081.65","ADJCLOSE":"23081.65","VOLUME":"2139411840"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401413400,"PRODUCTID":1,"OPEN":"23074.79","LOW":"22993.71","HIGH":"23178.6","CLOSE":"23081.65","ADJCLOSE":"23081.65","VOLUME":"2139411840"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401759000,"PRODUCTID":1,"OPEN":"23327.51","LOW":"23134.34","HIGH":"23327.51","CLOSE":"23291.04","ADJCLOSE":"23291.04","VOLUME":"1871426560"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401845400,"PRODUCTID":1,"OPEN":"23284.17","LOW":"23110.85","HIGH":"23284.17","CLOSE":"23151.71","ADJCLOSE":"23151.71","VOLUME":"1103619840"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401931800,"PRODUCTID":1,"OPEN":"23142.66","LOW":"23052.43","HIGH":"23178.08","CLOSE":"23109.66","ADJCLOSE":"23109.66","VOLUME":"1139879424"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402018200,"PRODUCTID":1,"OPEN":"23231.32","LOW":"22950.67","HIGH":"23231.32","CLOSE":"22951","ADJCLOSE":"22951","VOLUME":"1793942272"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402277400,"PRODUCTID":1,"OPEN":"23086.94","LOW":"23053.38","HIGH":"23159.6","CLOSE":"23117.47","ADJCLOSE":"23117.47","VOLUME":"1175572608"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402363800,"PRODUCTID":1,"OPEN":"23206.2","LOW":"23061.25","HIGH":"23360.25","CLOSE":"23315.74","ADJCLOSE":"23315.74","VOLUME":"1732688256"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402450200,"PRODUCTID":1,"OPEN":"23281.14","LOW":"23168.14","HIGH":"23281.14","CLOSE":"23257.29","ADJCLOSE":"23257.29","VOLUME":"1312200704"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402536600,"PRODUCTID":1,"OPEN":"23127.82","LOW":"23065.5","HIGH":"23237.76","CLOSE":"23175.02","ADJCLOSE":"23175.02","VOLUME":"1262629760"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402623000,"PRODUCTID":1,"OPEN":"23099.87","LOW":"23099.87","HIGH":"23397.77","CLOSE":"23319.17","ADJCLOSE":"23319.17","VOLUME":"1564423808"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402882200,"PRODUCTID":1,"OPEN":"23299.04","LOW":"23232.56","HIGH":"23340.42","CLOSE":"23300.67","ADJCLOSE":"23300.67","VOLUME":"1215050752"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402968600,"PRODUCTID":1,"OPEN":"23237.63","LOW":"23127.02","HIGH":"23242.69","CLOSE":"23203.59","ADJCLOSE":"23203.59","VOLUME":"1361614336"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403055000,"PRODUCTID":1,"OPEN":"23128.22","LOW":"23128.22","HIGH":"23299.36","CLOSE":"23181.72","ADJCLOSE":"23181.72","VOLUME":"1296561536"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403141400,"PRODUCTID":1,"OPEN":"23264.92","LOW":"23122.75","HIGH":"23300.31","CLOSE":"23167.73","ADJCLOSE":"23167.73","VOLUME":"1421184384"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403227800,"PRODUCTID":1,"OPEN":"23199.18","LOW":"23157.86","HIGH":"23285.52","CLOSE":"23194.06","ADJCLOSE":"23194.06","VOLUME":"1341638400"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403487000,"PRODUCTID":1,"OPEN":"23165.26","LOW":"22802.1","HIGH":"23393.81","CLOSE":"22804.81","ADJCLOSE":"22804.81","VOLUME":"2005521152"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403573400,"PRODUCTID":1,"OPEN":"22915.92","LOW":"22832.91","HIGH":"22946.1","CLOSE":"22880.64","ADJCLOSE":"22880.64","VOLUME":"1448714880"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403659800,"PRODUCTID":1,"OPEN":"22935.06","LOW":"22829.29","HIGH":"22938.7","CLOSE":"22866.7","ADJCLOSE":"22866.7","VOLUME":"1082659456"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403746200,"PRODUCTID":1,"OPEN":"22947.84","LOW":"22926.04","HIGH":"23203.48","CLOSE":"23197.83","ADJCLOSE":"23197.83","VOLUME":"1292094976"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403832600,"PRODUCTID":1,"OPEN":"23188.48","LOW":"23111.03","HIGH":"23272.1","CLOSE":"23221.52","ADJCLOSE":"23221.52","VOLUME":"1193749248"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404091800,"PRODUCTID":1,"OPEN":"23273.19","LOW":"22960.08","HIGH":"23346.23","CLOSE":"23190.72","ADJCLOSE":"23190.72","VOLUME":"1476157952"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404091800,"PRODUCTID":1,"OPEN":"23273.19","LOW":"22960.08","HIGH":"23346.23","CLOSE":"23190.72","ADJCLOSE":"23190.72","VOLUME":"1476157952"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404264600,"PRODUCTID":1,"OPEN":"23326.53","LOW":"23293.82","HIGH":"23576.35","CLOSE":"23549.62","ADJCLOSE":"23549.62","VOLUME":"1936445568"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404351000,"PRODUCTID":1,"OPEN":"23553.6","LOW":"23482.9","HIGH":"23591.47","CLOSE":"23531.44","ADJCLOSE":"23531.44","VOLUME":"1073575168"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404437400,"PRODUCTID":1,"OPEN":"23609.32","LOW":"23508.27","HIGH":"23626.14","CLOSE":"23546.36","ADJCLOSE":"23546.36","VOLUME":"1116918656"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404696600,"PRODUCTID":1,"OPEN":"23581.4","LOW":"23435.24","HIGH":"23592.38","CLOSE":"23540.92","ADJCLOSE":"23540.92","VOLUME":"911913728"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404783000,"PRODUCTID":1,"OPEN":"23555.31","LOW":"23455.13","HIGH":"23555.66","CLOSE":"23541.38","ADJCLOSE":"23541.38","VOLUME":"1114064000"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404869400,"PRODUCTID":1,"OPEN":"23408.05","LOW":"23126.68","HIGH":"23408.05","CLOSE":"23176.07","ADJCLOSE":"23176.07","VOLUME":"1545839360"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404955800,"PRODUCTID":1,"OPEN":"23281.45","LOW":"23182.06","HIGH":"23281.45","CLOSE":"23238.99","ADJCLOSE":"23238.99","VOLUME":"1100506624"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405042200,"PRODUCTID":1,"OPEN":"23155.69","LOW":"23146.99","HIGH":"23307.54","CLOSE":"23233.45","ADJCLOSE":"23233.45","VOLUME":"1123092352"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405301400,"PRODUCTID":1,"OPEN":"23310.16","LOW":"23273.41","HIGH":"23459.48","CLOSE":"23346.67","ADJCLOSE":"23346.67","VOLUME":"1060963392"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405387800,"PRODUCTID":1,"OPEN":"23482.84","LOW":"23398.25","HIGH":"23496.57","CLOSE":"23459.96","ADJCLOSE":"23459.96","VOLUME":"1048140480"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405474200,"PRODUCTID":1,"OPEN":"23490.43","LOW":"23430.14","HIGH":"23562.32","CLOSE":"23523.28","ADJCLOSE":"23523.28","VOLUME":"959529728"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405560600,"PRODUCTID":1,"OPEN":"23583.35","LOW":"23421.99","HIGH":"23583.35","CLOSE":"23520.87","ADJCLOSE":"23520.87","VOLUME":"1093977856"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405647000,"PRODUCTID":1,"OPEN":"23316.46","LOW":"23240.61","HIGH":"23460.13","CLOSE":"23454.79","ADJCLOSE":"23454.79","VOLUME":"913307584"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405906200,"PRODUCTID":1,"OPEN":"23484.53","LOW":"23372.63","HIGH":"23498.35","CLOSE":"23387.14","ADJCLOSE":"23387.14","VOLUME":"1042281792"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405992600,"PRODUCTID":1,"OPEN":"23465.81","LOW":"23423.34","HIGH":"23803.17","CLOSE":"23782.11","ADJCLOSE":"23782.11","VOLUME":"1859454976"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406079000,"PRODUCTID":1,"OPEN":"23841.22","LOW":"23834.39","HIGH":"23975.74","CLOSE":"23971.87","ADJCLOSE":"23971.87","VOLUME":"1807779584"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406165400,"PRODUCTID":1,"OPEN":"24080.61","LOW":"24005.25","HIGH":"24150","CLOSE":"24141.5","ADJCLOSE":"24141.5","VOLUME":"1930509952"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406251800,"PRODUCTID":1,"OPEN":"24247.2","LOW":"24088.99","HIGH":"24247.2","CLOSE":"24216.01","ADJCLOSE":"24216.01","VOLUME":"1637301248"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406511000,"PRODUCTID":1,"OPEN":"24249.27","LOW":"24248.36","HIGH":"24501.13","CLOSE":"24428.63","ADJCLOSE":"24428.63","VOLUME":"1971910912"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406597400,"PRODUCTID":1,"OPEN":"24526.63","LOW":"24437.1","HIGH":"24666.96","CLOSE":"24640.53","ADJCLOSE":"24640.53","VOLUME":"1998388864"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406683800,"PRODUCTID":1,"OPEN":"24704.58","LOW":"24660.35","HIGH":"24912.22","CLOSE":"24732.21","ADJCLOSE":"24732.21","VOLUME":"2523812096"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406770200,"PRODUCTID":1,"OPEN":"24805.75","LOW":"24661.57","HIGH":"24893.74","CLOSE":"24756.85","ADJCLOSE":"24756.85","VOLUME":"1944104448"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406856600,"PRODUCTID":1,"OPEN":"24594.23","LOW":"24485.73","HIGH":"24731.52","CLOSE":"24532.43","ADJCLOSE":"24532.43","VOLUME":"1755872640"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407115800,"PRODUCTID":1,"OPEN":"24590.11","LOW":"24558.37","HIGH":"24690.6","CLOSE":"24600.08","ADJCLOSE":"24600.08","VOLUME":"1183329664"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407202200,"PRODUCTID":1,"OPEN":"24679.11","LOW":"24494.09","HIGH":"24679.11","CLOSE":"24648.26","ADJCLOSE":"24648.26","VOLUME":"1249531008"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407288600,"PRODUCTID":1,"OPEN":"24558.82","LOW":"24397.41","HIGH":"24589.71","CLOSE":"24584.13","ADJCLOSE":"24584.13","VOLUME":"1171858560"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407375000,"PRODUCTID":1,"OPEN":"24498.83","LOW":"24364.58","HIGH":"24502.3","CLOSE":"24387.56","ADJCLOSE":"24387.56","VOLUME":"1233420544"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407461400,"PRODUCTID":1,"OPEN":"24307.1","LOW":"24190.93","HIGH":"24493.01","CLOSE":"24331.41","ADJCLOSE":"24331.41","VOLUME":"1341692800"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407720600,"PRODUCTID":1,"OPEN":"24533.34","LOW":"24491.02","HIGH":"24671.33","CLOSE":"24646.02","ADJCLOSE":"24646.02","VOLUME":"1129853568"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407807000,"PRODUCTID":1,"OPEN":"24668.57","LOW":"24552.42","HIGH":"24691.66","CLOSE":"24689.41","ADJCLOSE":"24689.41","VOLUME":"1028234688"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407893400,"PRODUCTID":1,"OPEN":"24726.24","LOW":"24611.22","HIGH":"24907.11","CLOSE":"24890.34","ADJCLOSE":"24890.34","VOLUME":"1466903040"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407979800,"PRODUCTID":1,"OPEN":"24894.18","LOW":"24721.87","HIGH":"24964.42","CLOSE":"24801.36","ADJCLOSE":"24801.36","VOLUME":"1456861184"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408066200,"PRODUCTID":1,"OPEN":"24969.72","LOW":"24872.71","HIGH":"25010.31","CLOSE":"24954.94","ADJCLOSE":"24954.94","VOLUME":"1150210688"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408325400,"PRODUCTID":1,"OPEN":"24943.6","LOW":"24765.03","HIGH":"24978.94","CLOSE":"24955.46","ADJCLOSE":"24955.46","VOLUME":"1281516928"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408411800,"PRODUCTID":1,"OPEN":"25045.55","LOW":"24909.26","HIGH":"25201.21","CLOSE":"25122.95","ADJCLOSE":"25122.95","VOLUME":"1466514816"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408498200,"PRODUCTID":1,"OPEN":"25156.95","LOW":"25056.71","HIGH":"25190.03","CLOSE":"25159.76","ADJCLOSE":"25159.76","VOLUME":"1238094976"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408584600,"PRODUCTID":1,"OPEN":"25142.34","LOW":"24896.2","HIGH":"25142.34","CLOSE":"24994.1","ADJCLOSE":"24994.1","VOLUME":"1460054912"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408671000,"PRODUCTID":1,"OPEN":"25113.73","LOW":"25025.94","HIGH":"25132.93","CLOSE":"25112.23","ADJCLOSE":"25112.23","VOLUME":"1183283072"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408930200,"PRODUCTID":1,"OPEN":"25049.96","LOW":"24946.85","HIGH":"25243.16","CLOSE":"25166.91","ADJCLOSE":"25166.91","VOLUME":"1333447296"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409016600,"PRODUCTID":1,"OPEN":"25147.75","LOW":"25068.98","HIGH":"25188.31","CLOSE":"25074.5","ADJCLOSE":"25074.5","VOLUME":"1252881664"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409103000,"PRODUCTID":1,"OPEN":"25134.49","LOW":"24883.46","HIGH":"25160.68","CLOSE":"24918.75","ADJCLOSE":"24918.75","VOLUME":"1468393856"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409189400,"PRODUCTID":1,"OPEN":"25055.81","LOW":"24679.1","HIGH":"25055.81","CLOSE":"24741","ADJCLOSE":"24741","VOLUME":"1533360512"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409275800,"PRODUCTID":1,"OPEN":"24748.19","LOW":"24630.8","HIGH":"24814.27","CLOSE":"24742.06","ADJCLOSE":"24742.06","VOLUME":"1711541376"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409535000,"PRODUCTID":1,"OPEN":"24703.74","LOW":"24696.18","HIGH":"24891.27","CLOSE":"24752.09","ADJCLOSE":"24752.09","VOLUME":"1447773696"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409621400,"PRODUCTID":1,"OPEN":"24699.76","LOW":"24576.23","HIGH":"24816.89","CLOSE":"24749.02","ADJCLOSE":"24749.02","VOLUME":"1646363776"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409707800,"PRODUCTID":1,"OPEN":"24786.04","LOW":"24751.72","HIGH":"25325.16","CLOSE":"25317.95","ADJCLOSE":"25317.95","VOLUME":"2535276032"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409794200,"PRODUCTID":1,"OPEN":"25268.44","LOW":"25193.37","HIGH":"25362.98","CLOSE":"25297.92","ADJCLOSE":"25297.92","VOLUME":"1980862464"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409880600,"PRODUCTID":1,"OPEN":"25356.56","LOW":"25171.59","HIGH":"25356.56","CLOSE":"25240.15","ADJCLOSE":"25240.15","VOLUME":"2163836160"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410139800,"PRODUCTID":1,"OPEN":"25293.09","LOW":"25074.02","HIGH":"25293.09","CLOSE":"25190.45","ADJCLOSE":"25190.45","VOLUME":"1272235264"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410139800,"PRODUCTID":1,"OPEN":"25293.09","LOW":"25074.02","HIGH":"25293.09","CLOSE":"25190.45","ADJCLOSE":"25190.45","VOLUME":"1272235264"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410312600,"PRODUCTID":1,"OPEN":"24969.39","LOW":"24681.19","HIGH":"24969.39","CLOSE":"24705.36","ADJCLOSE":"24705.36","VOLUME":"1748442496"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410399000,"PRODUCTID":1,"OPEN":"24701.73","LOW":"24589.9","HIGH":"24782.95","CLOSE":"24662.64","ADJCLOSE":"24662.64","VOLUME":"1443804288"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410485400,"PRODUCTID":1,"OPEN":"24620.19","LOW":"24487.94","HIGH":"24701.43","CLOSE":"24595.32","ADJCLOSE":"24595.32","VOLUME":"1233952256"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410744600,"PRODUCTID":1,"OPEN":"24410.38","LOW":"24300.57","HIGH":"24471.8","CLOSE":"24356.99","ADJCLOSE":"24356.99","VOLUME":"1479611392"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410831000,"PRODUCTID":1,"OPEN":"24318.82","LOW":"24117.6","HIGH":"24405.98","CLOSE":"24136.01","ADJCLOSE":"24136.01","VOLUME":"1282321920"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410917400,"PRODUCTID":1,"OPEN":"24380.28","LOW":"24339.53","HIGH":"24470.26","CLOSE":"24376.41","ADJCLOSE":"24376.41","VOLUME":"1793779840"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411003800,"PRODUCTID":1,"OPEN":"24294.64","LOW":"24103.53","HIGH":"24294.64","CLOSE":"24168.72","ADJCLOSE":"24168.72","VOLUME":"1459432192"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411090200,"PRODUCTID":1,"OPEN":"24334.65","LOW":"24155.62","HIGH":"24419.85","CLOSE":"24306.16","ADJCLOSE":"24306.16","VOLUME":"1924823040"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411349400,"PRODUCTID":1,"OPEN":"24072.18","LOW":"23949.29","HIGH":"24082.62","CLOSE":"23955.49","ADJCLOSE":"23955.49","VOLUME":"1723752960"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411435800,"PRODUCTID":1,"OPEN":"23882.59","LOW":"23825.96","HIGH":"24012.06","CLOSE":"23837.07","ADJCLOSE":"23837.07","VOLUME":"1417171840"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411522200,"PRODUCTID":1,"OPEN":"23788.98","LOW":"23788.98","HIGH":"24016.41","CLOSE":"23921.61","ADJCLOSE":"23921.61","VOLUME":"1368936960"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411608600,"PRODUCTID":1,"OPEN":"24048.38","LOW":"23754.33","HIGH":"24058.02","CLOSE":"23768.13","ADJCLOSE":"23768.13","VOLUME":"1573165312"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411695000,"PRODUCTID":1,"OPEN":"23581.56","LOW":"23555.62","HIGH":"23717.08","CLOSE":"23678.41","ADJCLOSE":"23678.41","VOLUME":"1341458688"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411954200,"PRODUCTID":1,"OPEN":"23399.51","LOW":"23095.78","HIGH":"23399.51","CLOSE":"23229.21","ADJCLOSE":"23229.21","VOLUME":"2230550016"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412040600,"PRODUCTID":1,"OPEN":"23137.26","LOW":"22855.04","HIGH":"23137.26","CLOSE":"22932.98","ADJCLOSE":"22932.98","VOLUME":"2189776640"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412040600,"PRODUCTID":1,"OPEN":"23137.26","LOW":"22855.04","HIGH":"23137.26","CLOSE":"22932.98","ADJCLOSE":"22932.98","VOLUME":"2189776640"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412040600,"PRODUCTID":1,"OPEN":"23137.26","LOW":"22855.04","HIGH":"23137.26","CLOSE":"22932.98","ADJCLOSE":"22932.98","VOLUME":"2189776640"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412299800,"PRODUCTID":1,"OPEN":"22691.59","LOW":"22565.6","HIGH":"23147.85","CLOSE":"23064.56","ADJCLOSE":"23064.56","VOLUME":"2577564160"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412559000,"PRODUCTID":1,"OPEN":"23053.79","LOW":"22988.64","HIGH":"23441.27","CLOSE":"23315.04","ADJCLOSE":"23315.04","VOLUME":"1643058176"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412645400,"PRODUCTID":1,"OPEN":"23224.22","LOW":"23209.77","HIGH":"23517.85","CLOSE":"23422.52","ADJCLOSE":"23422.52","VOLUME":"1635901184"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412731800,"PRODUCTID":1,"OPEN":"23221.76","LOW":"23184.15","HIGH":"23369.39","CLOSE":"23263.33","ADJCLOSE":"23263.33","VOLUME":"1253137408"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412818200,"PRODUCTID":1,"OPEN":"23461.35","LOW":"23437.87","HIGH":"23581.35","CLOSE":"23534.53","ADJCLOSE":"23534.53","VOLUME":"1126451712"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412904600,"PRODUCTID":1,"OPEN":"23198.8","LOW":"23071.27","HIGH":"23237.4","CLOSE":"23088.54","ADJCLOSE":"23088.54","VOLUME":"1401319808"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413163800,"PRODUCTID":1,"OPEN":"22884","LOW":"22871.27","HIGH":"23273.04","CLOSE":"23143.38","ADJCLOSE":"23143.38","VOLUME":"1407205120"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413250200,"PRODUCTID":1,"OPEN":"23064.92","LOW":"23040.8","HIGH":"23409.96","CLOSE":"23047.97","ADJCLOSE":"23047.97","VOLUME":"1526000000"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413336600,"PRODUCTID":1,"OPEN":"23087.5","LOW":"22992.93","HIGH":"23238.04","CLOSE":"23140.05","ADJCLOSE":"23140.05","VOLUME":"1444933760"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413423000,"PRODUCTID":1,"OPEN":"22913.5","LOW":"22868.02","HIGH":"23040.31","CLOSE":"22900.94","ADJCLOSE":"22900.94","VOLUME":"1533465728"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413509400,"PRODUCTID":1,"OPEN":"22904.11","LOW":"22888.76","HIGH":"23148.96","CLOSE":"23023.21","ADJCLOSE":"23023.21","VOLUME":"1853603968"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413768600,"PRODUCTID":1,"OPEN":"23239.78","LOW":"23052.31","HIGH":"23290.42","CLOSE":"23070.26","ADJCLOSE":"23070.26","VOLUME":"1182134144"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413855000,"PRODUCTID":1,"OPEN":"23073.36","LOW":"22964.92","HIGH":"23231.52","CLOSE":"23088.58","ADJCLOSE":"23088.58","VOLUME":"1026480704"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413941400,"PRODUCTID":1,"OPEN":"23300.45","LOW":"23193.48","HIGH":"23460.77","CLOSE":"23403.97","ADJCLOSE":"23403.97","VOLUME":"1732875648"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414027800,"PRODUCTID":1,"OPEN":"23296","LOW":"23221.69","HIGH":"23397.17","CLOSE":"23333.18","ADJCLOSE":"23333.18","VOLUME":"1038977472"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414114200,"PRODUCTID":1,"OPEN":"23311.88","LOW":"23157.48","HIGH":"23352.59","CLOSE":"23302.2","ADJCLOSE":"23302.2","VOLUME":"1201348096"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414373400,"PRODUCTID":1,"OPEN":"23275.4","LOW":"23012.8","HIGH":"23275.4","CLOSE":"23143.23","ADJCLOSE":"23143.23","VOLUME":"1229644672"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414459800,"PRODUCTID":1,"OPEN":"23189.83","LOW":"23189.83","HIGH":"23570.92","CLOSE":"23520.36","ADJCLOSE":"23520.36","VOLUME":"1889124864"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414546200,"PRODUCTID":1,"OPEN":"23703.95","LOW":"23699.56","HIGH":"23855.67","CLOSE":"23819.87","ADJCLOSE":"23819.87","VOLUME":"2017536128"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414632600,"PRODUCTID":1,"OPEN":"23841.74","LOW":"23615.1","HIGH":"23841.74","CLOSE":"23702.04","ADJCLOSE":"23702.04","VOLUME":"1606507392"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414719000,"PRODUCTID":1,"OPEN":"23913.69","LOW":"23850.7","HIGH":"24046.4","CLOSE":"23998.06","ADJCLOSE":"23998.06","VOLUME":"2057439488"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414978200,"PRODUCTID":1,"OPEN":"24133.45","LOW":"23875.09","HIGH":"24133.45","CLOSE":"23915.97","ADJCLOSE":"23915.97","VOLUME":"1328913664"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415064600,"PRODUCTID":1,"OPEN":"23849.72","LOW":"23815.85","HIGH":"24016.42","CLOSE":"23845.66","ADJCLOSE":"23845.66","VOLUME":"1317633408"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415151000,"PRODUCTID":1,"OPEN":"23846.84","LOW":"23623.14","HIGH":"23846.84","CLOSE":"23695.62","ADJCLOSE":"23695.62","VOLUME":"1357402752"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415237400,"PRODUCTID":1,"OPEN":"23737.76","LOW":"23623.41","HIGH":"23775.73","CLOSE":"23649.31","ADJCLOSE":"23649.31","VOLUME":"1055438912"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415323800,"PRODUCTID":1,"OPEN":"23607.65","LOW":"23430.2","HIGH":"23831.25","CLOSE":"23550.24","ADJCLOSE":"23550.24","VOLUME":"1609859584"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415583000,"PRODUCTID":1,"OPEN":"24074.85","LOW":"23703.72","HIGH":"24110.24","CLOSE":"23744.7","ADJCLOSE":"23744.7","VOLUME":"1974456320"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415669400,"PRODUCTID":1,"OPEN":"23809.41","LOW":"23760.53","HIGH":"23931.45","CLOSE":"23808.28","ADJCLOSE":"23808.28","VOLUME":"3418160128"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415755800,"PRODUCTID":1,"OPEN":"23883.31","LOW":"23801.73","HIGH":"23999.97","CLOSE":"23938.18","ADJCLOSE":"23938.18","VOLUME":"1788489856"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415842200,"PRODUCTID":1,"OPEN":"23854.33","LOW":"23850.39","HIGH":"24097.92","CLOSE":"24019.94","ADJCLOSE":"24019.94","VOLUME":"2063618432"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415928600,"PRODUCTID":1,"OPEN":"24048.36","LOW":"23966.8","HIGH":"24102.7","CLOSE":"24087.38","ADJCLOSE":"24087.38","VOLUME":"1489760000"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416187800,"PRODUCTID":1,"OPEN":"24313.06","LOW":"23787.28","HIGH":"24313.06","CLOSE":"23797.08","ADJCLOSE":"23797.08","VOLUME":"1728117120"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416274200,"PRODUCTID":1,"OPEN":"23868.9","LOW":"23483.19","HIGH":"23881.01","CLOSE":"23529.17","ADJCLOSE":"23529.17","VOLUME":"1543729024"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416360600,"PRODUCTID":1,"OPEN":"23466.07","LOW":"23341.16","HIGH":"23572.21","CLOSE":"23373.31","ADJCLOSE":"23373.31","VOLUME":"1413766400"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416447000,"PRODUCTID":1,"OPEN":"23401","LOW":"23252.63","HIGH":"23461.02","CLOSE":"23349.64","ADJCLOSE":"23349.64","VOLUME":"1354803840"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416533400,"PRODUCTID":1,"OPEN":"23353.72","LOW":"23301.48","HIGH":"23508.02","CLOSE":"23437.12","ADJCLOSE":"23437.12","VOLUME":"1519032960"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416792600,"PRODUCTID":1,"OPEN":"23883.32","LOW":"23823.56","HIGH":"23936.34","CLOSE":"23893.14","ADJCLOSE":"23893.14","VOLUME":"2862178816"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416879000,"PRODUCTID":1,"OPEN":"23841.16","LOW":"23809.51","HIGH":"23935.07","CLOSE":"23843.91","ADJCLOSE":"23843.91","VOLUME":"2083502336"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416965400,"PRODUCTID":1,"OPEN":"23833.19","LOW":"23799.42","HIGH":"24176.64","CLOSE":"24111.98","ADJCLOSE":"24111.98","VOLUME":"2225232896"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417051800,"PRODUCTID":1,"OPEN":"24169.85","LOW":"23962.44","HIGH":"24228.11","CLOSE":"24004.28","ADJCLOSE":"24004.28","VOLUME":"1813709056"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417138200,"PRODUCTID":1,"OPEN":"23982.29","LOW":"23887.63","HIGH":"24117.16","CLOSE":"23987.45","ADJCLOSE":"23987.45","VOLUME":"3154786560"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417397400,"PRODUCTID":1,"OPEN":"23678","LOW":"23318.48","HIGH":"23731.76","CLOSE":"23367.45","ADJCLOSE":"23367.45","VOLUME":"3135486720"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417483800,"PRODUCTID":1,"OPEN":"23400.11","LOW":"23293.81","HIGH":"23784.95","CLOSE":"23654.3","ADJCLOSE":"23654.3","VOLUME":"2843136256"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417570200,"PRODUCTID":1,"OPEN":"23756.05","LOW":"23378.81","HIGH":"23921.76","CLOSE":"23428.62","ADJCLOSE":"23428.62","VOLUME":"3224755968"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417656600,"PRODUCTID":1,"OPEN":"23554.81","LOW":"23456.71","HIGH":"23844.24","CLOSE":"23832.56","ADJCLOSE":"23832.56","VOLUME":"3561982208"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417743000,"PRODUCTID":1,"OPEN":"23907.78","LOW":"23772.84","HIGH":"24170.05","CLOSE":"24002.64","ADJCLOSE":"24002.64","VOLUME":"5025800704"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418002200,"PRODUCTID":1,"OPEN":"24113.14","LOW":"24012.15","HIGH":"24189.59","CLOSE":"24047.67","ADJCLOSE":"24047.67","VOLUME":"3826529024"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418088600,"PRODUCTID":1,"OPEN":"23910.41","LOW":"23399.87","HIGH":"23934.02","CLOSE":"23485.83","ADJCLOSE":"23485.83","VOLUME":"3871778304"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418175000,"PRODUCTID":1,"OPEN":"23442.69","LOW":"23345.89","HIGH":"23656.51","CLOSE":"23524.52","ADJCLOSE":"23524.52","VOLUME":"2306279680"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418261400,"PRODUCTID":1,"OPEN":"23269.51","LOW":"23169.67","HIGH":"23382.83","CLOSE":"23312.54","ADJCLOSE":"23312.54","VOLUME":"2425752576"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418347800,"PRODUCTID":1,"OPEN":"23328.99","LOW":"23230.03","HIGH":"23445.96","CLOSE":"23249.2","ADJCLOSE":"23249.2","VOLUME":"1641040256"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418607000,"PRODUCTID":1,"OPEN":"22977.84","LOW":"22856.02","HIGH":"23067.67","CLOSE":"23027.85","ADJCLOSE":"23027.85","VOLUME":"1660208256"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418693400,"PRODUCTID":1,"OPEN":"22877.3","LOW":"22641.06","HIGH":"22944.28","CLOSE":"22670.5","ADJCLOSE":"22670.5","VOLUME":"2158881024"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418779800,"PRODUCTID":1,"OPEN":"22697.68","LOW":"22529.75","HIGH":"22726.56","CLOSE":"22585.84","ADJCLOSE":"22585.84","VOLUME":"2560931328"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418866200,"PRODUCTID":1,"OPEN":"22878.34","LOW":"22736.89","HIGH":"22935.05","CLOSE":"22832.21","ADJCLOSE":"22832.21","VOLUME":"2306262784"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418952600,"PRODUCTID":1,"OPEN":"23158.27","LOW":"23041.37","HIGH":"23189.6","CLOSE":"23116.63","ADJCLOSE":"23116.63","VOLUME":"2309125376"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419211800,"PRODUCTID":1,"OPEN":"23264.05","LOW":"23264.05","HIGH":"23478.9","CLOSE":"23408.57","ADJCLOSE":"23408.57","VOLUME":"2999590400"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419298200,"PRODUCTID":1,"OPEN":"23423.33","LOW":"23269.43","HIGH":"23495.62","CLOSE":"23333.69","ADJCLOSE":"23333.69","VOLUME":"1758917248"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419384600,"PRODUCTID":1,"OPEN":"23290.42","LOW":"23290.42","HIGH":"23421.1","CLOSE":"23349.34","ADJCLOSE":"23349.34","VOLUME":"740670208"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419384600,"PRODUCTID":1,"OPEN":"23290.42","LOW":"23290.42","HIGH":"23421.1","CLOSE":"23349.34","ADJCLOSE":"23349.34","VOLUME":"740670208"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419384600,"PRODUCTID":1,"OPEN":"23290.42","LOW":"23290.42","HIGH":"23421.1","CLOSE":"23349.34","ADJCLOSE":"23349.34","VOLUME":"740670208"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419816600,"PRODUCTID":1,"OPEN":"23694.53","LOW":"23694.53","HIGH":"23867.46","CLOSE":"23773.18","ADJCLOSE":"23773.18","VOLUME":"2133261056"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419903000,"PRODUCTID":1,"OPEN":"23853.13","LOW":"23442.55","HIGH":"23853.13","CLOSE":"23501.1","ADJCLOSE":"23501.1","VOLUME":"1768219648"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419989400,"PRODUCTID":1,"OPEN":"23480.81","LOW":"23464.25","HIGH":"23632.35","CLOSE":"23605.04","ADJCLOSE":"23605.04","VOLUME":"1049000512"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419989400,"PRODUCTID":1,"OPEN":"23480.81","LOW":"23464.25","HIGH":"23632.35","CLOSE":"23605.04","ADJCLOSE":"23605.04","VOLUME":"1049000512"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420162200,"PRODUCTID":1,"OPEN":"23699.2","LOW":"23655.5","HIGH":"23998.9","CLOSE":"23721.3","ADJCLOSE":"23721.3","VOLUME":"1801713152"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420421400,"PRODUCTID":1,"OPEN":"23699.19","LOW":"23655.52","HIGH":"23998.87","CLOSE":"23721.32","ADJCLOSE":"23721.32","VOLUME":"2585193216"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420507800,"PRODUCTID":1,"OPEN":"23515.13","LOW":"23312.5","HIGH":"23611","CLOSE":"23485.41","ADJCLOSE":"23485.41","VOLUME":"2617976832"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420594200,"PRODUCTID":1,"OPEN":"23396.7","LOW":"23332.03","HIGH":"23715.71","CLOSE":"23681.26","ADJCLOSE":"23681.26","VOLUME":"2181069568"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420680600,"PRODUCTID":1,"OPEN":"23920.35","LOW":"23719.05","HIGH":"23941.64","CLOSE":"23835.53","ADJCLOSE":"23835.53","VOLUME":"2011642880"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420767000,"PRODUCTID":1,"OPEN":"24049.7","LOW":"23859.49","HIGH":"24169.06","CLOSE":"23919.95","ADJCLOSE":"23919.95","VOLUME":"2334809856"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421026200,"PRODUCTID":1,"OPEN":"24118.59","LOW":"23905.01","HIGH":"24118.59","CLOSE":"24026.46","ADJCLOSE":"24026.46","VOLUME":"1414586880"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421112600,"PRODUCTID":1,"OPEN":"23908.23","LOW":"23908.23","HIGH":"24254.11","CLOSE":"24215.97","ADJCLOSE":"24215.97","VOLUME":"1393185664"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421199000,"PRODUCTID":1,"OPEN":"24276.33","LOW":"24056.22","HIGH":"24326.7","CLOSE":"24112.6","ADJCLOSE":"24112.6","VOLUME":"1508206848"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421285400,"PRODUCTID":1,"OPEN":"24169.35","LOW":"24070.39","HIGH":"24369","CLOSE":"24350.91","ADJCLOSE":"24350.91","VOLUME":"1754036224"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421371800,"PRODUCTID":1,"OPEN":"24196.85","LOW":"24086.21","HIGH":"24253.09","CLOSE":"24103.52","ADJCLOSE":"24103.52","VOLUME":"1716809472"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421631000,"PRODUCTID":1,"OPEN":"23971.23","LOW":"23590.05","HIGH":"24049.55","CLOSE":"23738.49","ADJCLOSE":"23738.49","VOLUME":"2945751296"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421717400,"PRODUCTID":1,"OPEN":"23798.46","LOW":"23747.92","HIGH":"23997.31","CLOSE":"23951.16","ADJCLOSE":"23951.16","VOLUME":"1632662144"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421803800,"PRODUCTID":1,"OPEN":"24036.41","LOW":"24016.63","HIGH":"24373.28","CLOSE":"24352.58","ADJCLOSE":"24352.58","VOLUME":"1843495552"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421890200,"PRODUCTID":1,"OPEN":"24480.02","LOW":"24438.98","HIGH":"24589.62","CLOSE":"24522.63","ADJCLOSE":"24522.63","VOLUME":"1679836032"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421976600,"PRODUCTID":1,"OPEN":"24807.36","LOW":"24726.77","HIGH":"24896.22","CLOSE":"24850.45","ADJCLOSE":"24850.45","VOLUME":"2375623936"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422235800,"PRODUCTID":1,"OPEN":"24907.19","LOW":"24761.55","HIGH":"24916.49","CLOSE":"24909.9","ADJCLOSE":"24909.9","VOLUME":"1321615872"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422322200,"PRODUCTID":1,"OPEN":"24995.08","LOW":"24672.76","HIGH":"24995.08","CLOSE":"24807.28","ADJCLOSE":"24807.28","VOLUME":"1705133056"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422408600,"PRODUCTID":1,"OPEN":"24799.98","LOW":"24716.68","HIGH":"24983.89","CLOSE":"24861.81","ADJCLOSE":"24861.81","VOLUME":"1361037056"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422495000,"PRODUCTID":1,"OPEN":"24645.2","LOW":"24524.18","HIGH":"24739.22","CLOSE":"24595.85","ADJCLOSE":"24595.85","VOLUME":"1864023040"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422581400,"PRODUCTID":1,"OPEN":"24771.37","LOW":"24450.05","HIGH":"24771.37","CLOSE":"24507.05","ADJCLOSE":"24507.05","VOLUME":"1438942208"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422840600,"PRODUCTID":1,"OPEN":"24347.27","LOW":"24324.37","HIGH":"24506.81","CLOSE":"24484.74","ADJCLOSE":"24484.74","VOLUME":"1576243968"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422927000,"PRODUCTID":1,"OPEN":"24542.49","LOW":"24327.51","HIGH":"24602.6","CLOSE":"24554.78","ADJCLOSE":"24554.78","VOLUME":"1552840960"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423013400,"PRODUCTID":1,"OPEN":"24750.76","LOW":"24642.5","HIGH":"24824.58","CLOSE":"24679.76","ADJCLOSE":"24679.76","VOLUME":"1836282112"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423099800,"PRODUCTID":1,"OPEN":"25048.26","LOW":"24642.81","HIGH":"25048.26","CLOSE":"24765.49","ADJCLOSE":"24765.49","VOLUME":"2343789568"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423186200,"PRODUCTID":1,"OPEN":"24843.2","LOW":"24645.76","HIGH":"24843.2","CLOSE":"24679.39","ADJCLOSE":"24679.39","VOLUME":"1440536192"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423445400,"PRODUCTID":1,"OPEN":"24529.55","LOW":"24449.48","HIGH":"24657.87","CLOSE":"24521","ADJCLOSE":"24521","VOLUME":"1285537152"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423531800,"PRODUCTID":1,"OPEN":"24475.04","LOW":"24422.85","HIGH":"24583.79","CLOSE":"24528.1","ADJCLOSE":"24528.1","VOLUME":"1028014080"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423618200,"PRODUCTID":1,"OPEN":"24512.62","LOW":"24266.68","HIGH":"24551.74","CLOSE":"24315.02","ADJCLOSE":"24315.02","VOLUME":"1261415552"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423704600,"PRODUCTID":1,"OPEN":"24377.59","LOW":"24226.29","HIGH":"24514.49","CLOSE":"24422.15","ADJCLOSE":"24422.15","VOLUME":"1472143488"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423791000,"PRODUCTID":1,"OPEN":"24535.66","LOW":"24521.13","HIGH":"24702.54","CLOSE":"24682.54","ADJCLOSE":"24682.54","VOLUME":"1342650624"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424050200,"PRODUCTID":1,"OPEN":"24717.49","LOW":"24687.15","HIGH":"24771.6","CLOSE":"24726.53","ADJCLOSE":"24726.53","VOLUME":"926608320"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424136600,"PRODUCTID":1,"OPEN":"24653.88","LOW":"24653.88","HIGH":"24855.75","CLOSE":"24784.88","ADJCLOSE":"24784.88","VOLUME":"822899904"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424223000,"PRODUCTID":1,"OPEN":"24836.05","LOW":"24806.06","HIGH":"24871.79","CLOSE":"24832.08","ADJCLOSE":"24832.08","VOLUME":"975873920"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424223000,"PRODUCTID":1,"OPEN":"24836.05","LOW":"24806.06","HIGH":"24871.79","CLOSE":"24832.08","ADJCLOSE":"24832.08","VOLUME":"975873920"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424223000,"PRODUCTID":1,"OPEN":"24836.05","LOW":"24806.06","HIGH":"24871.79","CLOSE":"24832.08","ADJCLOSE":"24832.08","VOLUME":"975873920"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424655000,"PRODUCTID":1,"OPEN":"24916.24","LOW":"24664.68","HIGH":"24916.24","CLOSE":"24836.76","ADJCLOSE":"24836.76","VOLUME":"1019276416"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424741400,"PRODUCTID":1,"OPEN":"24776.72","LOW":"24673.93","HIGH":"24808.3","CLOSE":"24750.07","ADJCLOSE":"24750.07","VOLUME":"1076322432"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424827800,"PRODUCTID":1,"OPEN":"24822.28","LOW":"24691.78","HIGH":"24869.37","CLOSE":"24778.28","ADJCLOSE":"24778.28","VOLUME":"1387652736"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424914200,"PRODUCTID":1,"OPEN":"24718.28","LOW":"24709.56","HIGH":"24998.64","CLOSE":"24902.06","ADJCLOSE":"24902.06","VOLUME":"1803456512"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425000600,"PRODUCTID":1,"OPEN":"24902.61","LOW":"24815.03","HIGH":"25101.96","CLOSE":"24823.29","ADJCLOSE":"24823.29","VOLUME":"1504213760"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425259800,"PRODUCTID":1,"OPEN":"24996.76","LOW":"24715.38","HIGH":"24997.83","CLOSE":"24887.44","ADJCLOSE":"24887.44","VOLUME":"1543093888"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425346200,"PRODUCTID":1,"OPEN":"24984.62","LOW":"24663.43","HIGH":"24984.62","CLOSE":"24702.78","ADJCLOSE":"24702.78","VOLUME":"1499929344"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425432600,"PRODUCTID":1,"OPEN":"24656.94","LOW":"24439.29","HIGH":"24705.96","CLOSE":"24465.38","ADJCLOSE":"24465.38","VOLUME":"1618240256"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425519000,"PRODUCTID":1,"OPEN":"24274.9","LOW":"24133.71","HIGH":"24393.85","CLOSE":"24193.04","ADJCLOSE":"24193.04","VOLUME":"1923405056"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425605400,"PRODUCTID":1,"OPEN":"24235.76","LOW":"24126.09","HIGH":"24294.36","CLOSE":"24164","ADJCLOSE":"24164","VOLUME":"1620647168"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425864600,"PRODUCTID":1,"OPEN":"23982.5","LOW":"23910.16","HIGH":"24205.86","CLOSE":"24123.05","ADJCLOSE":"24123.05","VOLUME":"1619496448"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425951000,"PRODUCTID":1,"OPEN":"24150.68","LOW":"23869.82","HIGH":"24152.4","CLOSE":"23896.98","ADJCLOSE":"23896.98","VOLUME":"1521299200"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426037400,"PRODUCTID":1,"OPEN":"23807.1","LOW":"23703.84","HIGH":"23899.86","CLOSE":"23717.97","ADJCLOSE":"23717.97","VOLUME":"1678330496"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426123800,"PRODUCTID":1,"OPEN":"23709.17","LOW":"23677.06","HIGH":"23880.25","CLOSE":"23797.96","ADJCLOSE":"23797.96","VOLUME":"1619060992"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426210200,"PRODUCTID":1,"OPEN":"23808.97","LOW":"23790.83","HIGH":"23918.71","CLOSE":"23823.21","ADJCLOSE":"23823.21","VOLUME":"1538401024"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426469400,"PRODUCTID":1,"OPEN":"23771.4","LOW":"23711.27","HIGH":"23970.05","CLOSE":"23949.55","ADJCLOSE":"23949.55","VOLUME":"1187740288"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426555800,"PRODUCTID":1,"OPEN":"24106.47","LOW":"23822.78","HIGH":"24106.47","CLOSE":"23901.49","ADJCLOSE":"23901.49","VOLUME":"1188627072"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426642200,"PRODUCTID":1,"OPEN":"23938.63","LOW":"23938.63","HIGH":"24210.75","CLOSE":"24120.08","ADJCLOSE":"24120.08","VOLUME":"1668404608"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426728600,"PRODUCTID":1,"OPEN":"24325.56","LOW":"24248.84","HIGH":"24500.23","CLOSE":"24468.89","ADJCLOSE":"24468.89","VOLUME":"1826036352"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426815000,"PRODUCTID":1,"OPEN":"24417.53","LOW":"24351.5","HIGH":"24524.55","CLOSE":"24375.24","ADJCLOSE":"24375.24","VOLUME":"2006074880"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427074200,"PRODUCTID":1,"OPEN":"24538.34","LOW":"24436.42","HIGH":"24559.77","CLOSE":"24494.51","ADJCLOSE":"24494.51","VOLUME":"1461178112"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427160600,"PRODUCTID":1,"OPEN":"24484.68","LOW":"24294.95","HIGH":"24490.15","CLOSE":"24399.6","ADJCLOSE":"24399.6","VOLUME":"1559006080"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427247000,"PRODUCTID":1,"OPEN":"24410.53","LOW":"24377.92","HIGH":"24613.69","CLOSE":"24528.23","ADJCLOSE":"24528.23","VOLUME":"1421279488"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427333400,"PRODUCTID":1,"OPEN":"24442.51","LOW":"24399.84","HIGH":"24592.01","CLOSE":"24497.08","ADJCLOSE":"24497.08","VOLUME":"1346154112"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427419800,"PRODUCTID":1,"OPEN":"24541.44","LOW":"24420.47","HIGH":"24549.88","CLOSE":"24486.2","ADJCLOSE":"24486.2","VOLUME":"1610426368"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427679000,"PRODUCTID":1,"OPEN":"24727.46","LOW":"24725.52","HIGH":"24949.35","CLOSE":"24855.12","ADJCLOSE":"24855.12","VOLUME":"2574119680"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427765400,"PRODUCTID":1,"OPEN":"25113.2","LOW":"24876.37","HIGH":"25113.2","CLOSE":"24900.89","ADJCLOSE":"24900.89","VOLUME":"2557002240"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427851800,"PRODUCTID":1,"OPEN":"24955.2","LOW":"24926.11","HIGH":"25099.06","CLOSE":"25082.75","ADJCLOSE":"25082.75","VOLUME":"1713463552"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427938200,"PRODUCTID":1,"OPEN":"25214.33","LOW":"25152.57","HIGH":"25297.8","CLOSE":"25275.64","ADJCLOSE":"25275.64","VOLUME":"2106781952"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427938200,"PRODUCTID":1,"OPEN":"25214.33","LOW":"25152.57","HIGH":"25297.8","CLOSE":"25275.64","ADJCLOSE":"25275.64","VOLUME":"2106781952"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1427938200,"PRODUCTID":1,"OPEN":"25214.33","LOW":"25152.57","HIGH":"25297.8","CLOSE":"25275.64","ADJCLOSE":"25275.64","VOLUME":"2106781952"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1427938200,"PRODUCTID":1,"OPEN":"25214.33","LOW":"25152.57","HIGH":"25297.8","CLOSE":"25275.64","ADJCLOSE":"25275.64","VOLUME":"2106781952"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428456600,"PRODUCTID":1,"OPEN":"25708.24","LOW":"25640.04","HIGH":"26247.63","CLOSE":"26236.86","ADJCLOSE":"26236.86","VOLUME":"4101527296"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428543000,"PRODUCTID":1,"OPEN":"26913.28","LOW":"26732.23","HIGH":"27922.67","CLOSE":"26944.39","ADJCLOSE":"26944.39","VOLUME":"5024522752"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428629400,"PRODUCTID":1,"OPEN":"27373.68","LOW":"26812.75","HIGH":"27373.68","CLOSE":"27272.39","ADJCLOSE":"27272.39","VOLUME":"3341162752"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428888600,"PRODUCTID":1,"OPEN":"27374.33","LOW":"27304.12","HIGH":"28031.96","CLOSE":"28016.34","ADJCLOSE":"28016.34","VOLUME":"4727115776"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428975000,"PRODUCTID":1,"OPEN":"27688.26","LOW":"27483.45","HIGH":"27915.01","CLOSE":"27561.49","ADJCLOSE":"27561.49","VOLUME":"3774122240"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429061400,"PRODUCTID":1,"OPEN":"27693.25","LOW":"27442.52","HIGH":"27807.98","CLOSE":"27618.82","ADJCLOSE":"27618.82","VOLUME":"3926508032"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429147800,"PRODUCTID":1,"OPEN":"27557.29","LOW":"27470.1","HIGH":"27787.98","CLOSE":"27739.71","ADJCLOSE":"27739.71","VOLUME":"3269721344"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429234200,"PRODUCTID":1,"OPEN":"27808.24","LOW":"27597.68","HIGH":"27969.41","CLOSE":"27653.12","ADJCLOSE":"27653.12","VOLUME":"3105824768"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429493400,"PRODUCTID":1,"OPEN":"27770.79","LOW":"26959.77","HIGH":"27770.79","CLOSE":"27094.93","ADJCLOSE":"27094.93","VOLUME":"3375883776"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429579800,"PRODUCTID":1,"OPEN":"27404.15","LOW":"27404.15","HIGH":"27925.36","CLOSE":"27850.49","ADJCLOSE":"27850.49","VOLUME":"2737826816"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429666200,"PRODUCTID":1,"OPEN":"27821.32","LOW":"27727.86","HIGH":"28048.46","CLOSE":"27933.85","ADJCLOSE":"27933.85","VOLUME":"2367949824"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429752600,"PRODUCTID":1,"OPEN":"28112.38","LOW":"27804.03","HIGH":"28213.63","CLOSE":"27827.7","ADJCLOSE":"27827.7","VOLUME":"2442203648"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429839000,"PRODUCTID":1,"OPEN":"27978.39","LOW":"27591.57","HIGH":"28089.37","CLOSE":"28060.98","ADJCLOSE":"28060.98","VOLUME":"2414041344"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430098200,"PRODUCTID":1,"OPEN":"28245.14","LOW":"28245.14","HIGH":"28588.52","CLOSE":"28433.59","ADJCLOSE":"28433.59","VOLUME":"2790074624"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430184600,"PRODUCTID":1,"OPEN":"28448.22","LOW":"28251.99","HIGH":"28548.45","CLOSE":"28442.75","ADJCLOSE":"28442.75","VOLUME":"3045477376"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430271000,"PRODUCTID":1,"OPEN":"28453.1","LOW":"28201.76","HIGH":"28453.1","CLOSE":"28400.34","ADJCLOSE":"28400.34","VOLUME":"2094900864"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430357400,"PRODUCTID":1,"OPEN":"28289.14","LOW":"27997.9","HIGH":"28317.87","CLOSE":"28133","ADJCLOSE":"28133","VOLUME":"2561272064"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430357400,"PRODUCTID":1,"OPEN":"28289.14","LOW":"27997.9","HIGH":"28317.87","CLOSE":"28133","ADJCLOSE":"28133","VOLUME":"2561272064"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430703000,"PRODUCTID":1,"OPEN":"28231.26","LOW":"28017.2","HIGH":"28343.74","CLOSE":"28123.82","ADJCLOSE":"28123.82","VOLUME":"1999728896"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430789400,"PRODUCTID":1,"OPEN":"28295.72","LOW":"27598.17","HIGH":"28316.63","CLOSE":"27755.54","ADJCLOSE":"27755.54","VOLUME":"2292680192"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430875800,"PRODUCTID":1,"OPEN":"27698.1","LOW":"27570.41","HIGH":"28054.68","CLOSE":"27640.91","ADJCLOSE":"27640.91","VOLUME":"2265508096"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430962200,"PRODUCTID":1,"OPEN":"27567.62","LOW":"27207.28","HIGH":"27604.49","CLOSE":"27289.97","ADJCLOSE":"27289.97","VOLUME":"1894753152"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431048600,"PRODUCTID":1,"OPEN":"27557.52","LOW":"27367.11","HIGH":"27652.62","CLOSE":"27577.34","ADJCLOSE":"27577.34","VOLUME":"1817614336"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431307800,"PRODUCTID":1,"OPEN":"27837.04","LOW":"27582.23","HIGH":"27837.28","CLOSE":"27718.2","ADJCLOSE":"27718.2","VOLUME":"1540963840"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431394200,"PRODUCTID":1,"OPEN":"27664.18","LOW":"27395.91","HIGH":"27693.63","CLOSE":"27407.18","ADJCLOSE":"27407.18","VOLUME":"1530000896"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431480600,"PRODUCTID":1,"OPEN":"27473.5","LOW":"27191.03","HIGH":"27524.82","CLOSE":"27249.28","ADJCLOSE":"27249.28","VOLUME":"2088818816"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431567000,"PRODUCTID":1,"OPEN":"27395.92","LOW":"27192.93","HIGH":"27397.67","CLOSE":"27286.55","ADJCLOSE":"27286.55","VOLUME":"1522212864"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431653400,"PRODUCTID":1,"OPEN":"27459.58","LOW":"27315.1","HIGH":"27928.6","CLOSE":"27822.28","ADJCLOSE":"27822.28","VOLUME":"1754137728"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431912600,"PRODUCTID":1,"OPEN":"27792.44","LOW":"27435.57","HIGH":"27792.44","CLOSE":"27591.25","ADJCLOSE":"27591.25","VOLUME":"1378791424"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431999000,"PRODUCTID":1,"OPEN":"27597.07","LOW":"27500.76","HIGH":"27765.55","CLOSE":"27693.54","ADJCLOSE":"27693.54","VOLUME":"1559455488"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432085400,"PRODUCTID":1,"OPEN":"27751.44","LOW":"27490.33","HIGH":"27751.44","CLOSE":"27585.05","ADJCLOSE":"27585.05","VOLUME":"1470372864"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432171800,"PRODUCTID":1,"OPEN":"27507.32","LOW":"27393.31","HIGH":"27611.72","CLOSE":"27523.72","ADJCLOSE":"27523.72","VOLUME":"1221508480"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432258200,"PRODUCTID":1,"OPEN":"27723.67","LOW":"27696.97","HIGH":"28041.32","CLOSE":"27992.83","ADJCLOSE":"27992.83","VOLUME":"1899363840"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432258200,"PRODUCTID":1,"OPEN":"27723.67","LOW":"27696.97","HIGH":"28041.32","CLOSE":"27992.83","ADJCLOSE":"27992.83","VOLUME":"1899363840"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432603800,"PRODUCTID":1,"OPEN":"28462.32","LOW":"28237.49","HIGH":"28524.6","CLOSE":"28249.86","ADJCLOSE":"28249.86","VOLUME":"2672054528"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432690200,"PRODUCTID":1,"OPEN":"28214.66","LOW":"27982.14","HIGH":"28214.66","CLOSE":"28081.21","ADJCLOSE":"28081.21","VOLUME":"1863591552"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432776600,"PRODUCTID":1,"OPEN":"28162.25","LOW":"27242.11","HIGH":"28162.25","CLOSE":"27454.31","ADJCLOSE":"27454.31","VOLUME":"3066678784"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432863000,"PRODUCTID":1,"OPEN":"27398.28","LOW":"27255.89","HIGH":"27604.27","CLOSE":"27424.19","ADJCLOSE":"27424.19","VOLUME":"3050185728"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433122200,"PRODUCTID":1,"OPEN":"27373.06","LOW":"27241.95","HIGH":"27766.32","CLOSE":"27597.16","ADJCLOSE":"27597.16","VOLUME":"1972935936"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433208600,"PRODUCTID":1,"OPEN":"27473.45","LOW":"27348.13","HIGH":"27602.88","CLOSE":"27466.72","ADJCLOSE":"27466.72","VOLUME":"1502001024"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433295000,"PRODUCTID":1,"OPEN":"27716.34","LOW":"27508.84","HIGH":"27767.23","CLOSE":"27657.47","ADJCLOSE":"27657.47","VOLUME":"1735744640"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433381400,"PRODUCTID":1,"OPEN":"27645.36","LOW":"27094.5","HIGH":"27854.74","CLOSE":"27551.89","ADJCLOSE":"27551.89","VOLUME":"3066127104"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433467800,"PRODUCTID":1,"OPEN":"27538.06","LOW":"27211.36","HIGH":"27646.72","CLOSE":"27260.16","ADJCLOSE":"27260.16","VOLUME":"2228885248"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433727000,"PRODUCTID":1,"OPEN":"27147.24","LOW":"27060.24","HIGH":"27428.59","CLOSE":"27316.28","ADJCLOSE":"27316.28","VOLUME":"2391660288"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433813400,"PRODUCTID":1,"OPEN":"27295.88","LOW":"26971.57","HIGH":"27322.14","CLOSE":"26989.52","ADJCLOSE":"26989.52","VOLUME":"2384116224"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433899800,"PRODUCTID":1,"OPEN":"27052.79","LOW":"26573.96","HIGH":"27116.92","CLOSE":"26687.64","ADJCLOSE":"26687.64","VOLUME":"1977373440"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433986200,"PRODUCTID":1,"OPEN":"26938.15","LOW":"26839.43","HIGH":"26991.51","CLOSE":"26907.85","ADJCLOSE":"26907.85","VOLUME":"1670581248"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434072600,"PRODUCTID":1,"OPEN":"27082.6","LOW":"26987.52","HIGH":"27356.51","CLOSE":"27280.54","ADJCLOSE":"27280.54","VOLUME":"1734157952"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434331800,"PRODUCTID":1,"OPEN":"27095.18","LOW":"26841.52","HIGH":"27131.36","CLOSE":"26861.81","ADJCLOSE":"26861.81","VOLUME":"1324712192"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434418200,"PRODUCTID":1,"OPEN":"26807.67","LOW":"26553.04","HIGH":"26892.88","CLOSE":"26566.7","ADJCLOSE":"26566.7","VOLUME":"1761927168"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434504600,"PRODUCTID":1,"OPEN":"26671.2","LOW":"26555.96","HIGH":"26880.79","CLOSE":"26753.79","ADJCLOSE":"26753.79","VOLUME":"1819404416"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434591000,"PRODUCTID":1,"OPEN":"26786.53","LOW":"26595.96","HIGH":"26873.67","CLOSE":"26694.66","ADJCLOSE":"26694.66","VOLUME":"1469953152"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434677400,"PRODUCTID":1,"OPEN":"26885.73","LOW":"26701.72","HIGH":"27011.95","CLOSE":"26760.53","ADJCLOSE":"26760.53","VOLUME":"2497579008"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434936600,"PRODUCTID":1,"OPEN":"26854.32","LOW":"26811.66","HIGH":"27166.52","CLOSE":"27080.85","ADJCLOSE":"27080.85","VOLUME":"1429174784"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435023000,"PRODUCTID":1,"OPEN":"27126.47","LOW":"27008.51","HIGH":"27406.41","CLOSE":"27333.46","ADJCLOSE":"27333.46","VOLUME":"2138105856"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435109400,"PRODUCTID":1,"OPEN":"27397.37","LOW":"27292.85","HIGH":"27470.5","CLOSE":"27404.97","ADJCLOSE":"27404.97","VOLUME":"1659067520"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435195800,"PRODUCTID":1,"OPEN":"27329.17","LOW":"27120.72","HIGH":"27350.49","CLOSE":"27145.75","ADJCLOSE":"27145.75","VOLUME":"1908078336"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435282200,"PRODUCTID":1,"OPEN":"27016.09","LOW":"26522.45","HIGH":"27016.09","CLOSE":"26663.87","ADJCLOSE":"26663.87","VOLUME":"2473398272"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435541400,"PRODUCTID":1,"OPEN":"26560.13","LOW":"25617.78","HIGH":"26631.51","CLOSE":"25966.98","ADJCLOSE":"25966.98","VOLUME":"3023218944"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435627800,"PRODUCTID":1,"OPEN":"25944.03","LOW":"25885.66","HIGH":"26470.44","CLOSE":"26250.03","ADJCLOSE":"26250.03","VOLUME":"2480821504"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435627800,"PRODUCTID":1,"OPEN":"25944.03","LOW":"25885.66","HIGH":"26470.44","CLOSE":"26250.03","ADJCLOSE":"26250.03","VOLUME":"2480821504"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435800600,"PRODUCTID":1,"OPEN":"26459.43","LOW":"26135.62","HIGH":"26459.43","CLOSE":"26282.32","ADJCLOSE":"26282.32","VOLUME":"2185444352"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435887000,"PRODUCTID":1,"OPEN":"26349.84","LOW":"25933.12","HIGH":"26402.85","CLOSE":"26064.11","ADJCLOSE":"26064.11","VOLUME":"1888925952"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436146200,"PRODUCTID":1,"OPEN":"26083.99","LOW":"24750.31","HIGH":"26261.53","CLOSE":"25236.28","ADJCLOSE":"25236.28","VOLUME":"3514118656"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436232600,"PRODUCTID":1,"OPEN":"25391.76","LOW":"24819.26","HIGH":"25439.34","CLOSE":"24975.31","ADJCLOSE":"24975.31","VOLUME":"3020385280"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436319000,"PRODUCTID":1,"OPEN":"24411.3","LOW":"22836.82","HIGH":"24411.3","CLOSE":"23516.56","ADJCLOSE":"23516.56","VOLUME":"5441411072"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436405400,"PRODUCTID":1,"OPEN":"23435.5","LOW":"23332.9","HIGH":"24695.75","CLOSE":"24392.79","ADJCLOSE":"24392.79","VOLUME":"4266946304"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436491800,"PRODUCTID":1,"OPEN":"24567.92","LOW":"24567.92","HIGH":"25015.17","CLOSE":"24901.28","ADJCLOSE":"24901.28","VOLUME":"3230873344"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436751000,"PRODUCTID":1,"OPEN":"24709.58","LOW":"24596.44","HIGH":"25275.76","CLOSE":"25224.01","ADJCLOSE":"25224.01","VOLUME":"2124810624"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436837400,"PRODUCTID":1,"OPEN":"25184.06","LOW":"24906.47","HIGH":"25250.95","CLOSE":"25120.91","ADJCLOSE":"25120.91","VOLUME":"2129805312"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436923800,"PRODUCTID":1,"OPEN":"25219.45","LOW":"24862.65","HIGH":"25219.45","CLOSE":"25055.76","ADJCLOSE":"25055.76","VOLUME":"1603476608"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437010200,"PRODUCTID":1,"OPEN":"24976.08","LOW":"24841.14","HIGH":"25170.35","CLOSE":"25162.78","ADJCLOSE":"25162.78","VOLUME":"1386159744"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437096600,"PRODUCTID":1,"OPEN":"25246.64","LOW":"25183.86","HIGH":"25517.45","CLOSE":"25415.27","ADJCLOSE":"25415.27","VOLUME":"1279508992"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437355800,"PRODUCTID":1,"OPEN":"25540.31","LOW":"25298.96","HIGH":"25540.31","CLOSE":"25404.81","ADJCLOSE":"25404.81","VOLUME":"1088244608"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437442200,"PRODUCTID":1,"OPEN":"25428.88","LOW":"25342.69","HIGH":"25634.32","CLOSE":"25536.43","ADJCLOSE":"25536.43","VOLUME":"1125389056"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437528600,"PRODUCTID":1,"OPEN":"25401.79","LOW":"25177.6","HIGH":"25401.79","CLOSE":"25282.62","ADJCLOSE":"25282.62","VOLUME":"1298894464"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437615000,"PRODUCTID":1,"OPEN":"25308.55","LOW":"25250.36","HIGH":"25500.99","CLOSE":"25398.85","ADJCLOSE":"25398.85","VOLUME":"1130615296"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437701400,"PRODUCTID":1,"OPEN":"25279.95","LOW":"25073.2","HIGH":"25279.95","CLOSE":"25128.51","ADJCLOSE":"25128.51","VOLUME":"1134624256"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437960600,"PRODUCTID":1,"OPEN":"24906.78","LOW":"24282.21","HIGH":"24908.58","CLOSE":"24351.96","ADJCLOSE":"24351.96","VOLUME":"2317678848"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438047000,"PRODUCTID":1,"OPEN":"24269.9","LOW":"24140.62","HIGH":"24947.35","CLOSE":"24503.94","ADJCLOSE":"24503.94","VOLUME":"2134225408"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438133400,"PRODUCTID":1,"OPEN":"24630.44","LOW":"24444.47","HIGH":"24718.64","CLOSE":"24619.45","ADJCLOSE":"24619.45","VOLUME":"1350559488"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438219800,"PRODUCTID":1,"OPEN":"24822.42","LOW":"24478.07","HIGH":"24872.7","CLOSE":"24497.98","ADJCLOSE":"24497.98","VOLUME":"1488228224"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438306200,"PRODUCTID":1,"OPEN":"24650.93","LOW":"24467.83","HIGH":"24661.19","CLOSE":"24636.28","ADJCLOSE":"24636.28","VOLUME":"1363737600"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438565400,"PRODUCTID":1,"OPEN":"24533.14","LOW":"24232.6","HIGH":"24533.14","CLOSE":"24411.42","ADJCLOSE":"24411.42","VOLUME":"1466969984"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438651800,"PRODUCTID":1,"OPEN":"24364.41","LOW":"24217.78","HIGH":"24519.35","CLOSE":"24406.12","ADJCLOSE":"24406.12","VOLUME":"1225548160"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438738200,"PRODUCTID":1,"OPEN":"24466.3","LOW":"24420.95","HIGH":"24582.19","CLOSE":"24514.16","ADJCLOSE":"24514.16","VOLUME":"1105419776"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438824600,"PRODUCTID":1,"OPEN":"24527.74","LOW":"24320.75","HIGH":"24527.74","CLOSE":"24375.28","ADJCLOSE":"24375.28","VOLUME":"977477120"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438911000,"PRODUCTID":1,"OPEN":"24327.56","LOW":"24327.56","HIGH":"24641.93","CLOSE":"24552.47","ADJCLOSE":"24552.47","VOLUME":"1106892032"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439170200,"PRODUCTID":1,"OPEN":"24433.66","LOW":"24135.64","HIGH":"24602.67","CLOSE":"24521.12","ADJCLOSE":"24521.12","VOLUME":"1211647232"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439256600,"PRODUCTID":1,"OPEN":"24694.78","LOW":"24420.71","HIGH":"24924.07","CLOSE":"24498.21","ADJCLOSE":"24498.21","VOLUME":"1608447744"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439343000,"PRODUCTID":1,"OPEN":"24269.11","LOW":"23826.96","HIGH":"24324.19","CLOSE":"23916.02","ADJCLOSE":"23916.02","VOLUME":"1851647488"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439429400,"PRODUCTID":1,"OPEN":"23935.48","LOW":"23860.82","HIGH":"24133.87","CLOSE":"24018.8","ADJCLOSE":"24018.8","VOLUME":"1716744960"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439515800,"PRODUCTID":1,"OPEN":"24055.02","LOW":"23957.36","HIGH":"24126.3","CLOSE":"23991.03","ADJCLOSE":"23991.03","VOLUME":"1198083072"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439775000,"PRODUCTID":1,"OPEN":"23945.6","LOW":"23699.84","HIGH":"23950.57","CLOSE":"23814.65","ADJCLOSE":"23814.65","VOLUME":"1197838592"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439861400,"PRODUCTID":1,"OPEN":"23956.86","LOW":"23464.35","HIGH":"24024.37","CLOSE":"23474.97","ADJCLOSE":"23474.97","VOLUME":"1454347776"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439947800,"PRODUCTID":1,"OPEN":"23555.02","LOW":"23138.73","HIGH":"23586.79","CLOSE":"23167.85","ADJCLOSE":"23167.85","VOLUME":"1914775040"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440034200,"PRODUCTID":1,"OPEN":"22973.87","LOW":"22610.53","HIGH":"23033.97","CLOSE":"22757.47","ADJCLOSE":"22757.47","VOLUME":"2339044096"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440120600,"PRODUCTID":1,"OPEN":"22343.25","LOW":"22185.85","HIGH":"22492.79","CLOSE":"22409.62","ADJCLOSE":"22409.62","VOLUME":"2490614016"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440379800,"PRODUCTID":1,"OPEN":"21605.97","LOW":"21136.48","HIGH":"21679.45","CLOSE":"21251.57","ADJCLOSE":"21251.57","VOLUME":"3579922688"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440466200,"PRODUCTID":1,"OPEN":"21119.53","LOW":"20865.26","HIGH":"21871.4","CLOSE":"21404.96","ADJCLOSE":"21404.96","VOLUME":"3588835072"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440552600,"PRODUCTID":1,"OPEN":"21434.25","LOW":"21060.09","HIGH":"21686.45","CLOSE":"21080.39","ADJCLOSE":"21080.39","VOLUME":"2956076800"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440639000,"PRODUCTID":1,"OPEN":"21758.62","LOW":"21407.59","HIGH":"21963.43","CLOSE":"21838.54","ADJCLOSE":"21838.54","VOLUME":"3192968192"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440725400,"PRODUCTID":1,"OPEN":"22424.4","LOW":"21585.33","HIGH":"22424.4","CLOSE":"21612.39","ADJCLOSE":"21612.39","VOLUME":"3009422336"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440984600,"PRODUCTID":1,"OPEN":"21793.02","LOW":"21399.62","HIGH":"21793.02","CLOSE":"21670.58","ADJCLOSE":"21670.58","VOLUME":"2686630656"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441071000,"PRODUCTID":1,"OPEN":"21692.78","LOW":"21170.86","HIGH":"21692.78","CLOSE":"21185.43","ADJCLOSE":"21185.43","VOLUME":"2155988480"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441157400,"PRODUCTID":1,"OPEN":"21101.42","LOW":"20771.77","HIGH":"21288.53","CLOSE":"20934.94","ADJCLOSE":"20934.94","VOLUME":"2512620032"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441157400,"PRODUCTID":1,"OPEN":"21101.42","LOW":"20771.77","HIGH":"21288.53","CLOSE":"20934.94","ADJCLOSE":"20934.94","VOLUME":"2512620032"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441330200,"PRODUCTID":1,"OPEN":"21158.93","LOW":"20715.02","HIGH":"21174.86","CLOSE":"20840.61","ADJCLOSE":"20840.61","VOLUME":"2120922240"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441589400,"PRODUCTID":1,"OPEN":"20683.31","LOW":"20579.93","HIGH":"21056.39","CLOSE":"20583.52","ADJCLOSE":"20583.52","VOLUME":"1656172288"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441675800,"PRODUCTID":1,"OPEN":"20636.83","LOW":"20524.88","HIGH":"21431.99","CLOSE":"21259.04","ADJCLOSE":"21259.04","VOLUME":"2266169344"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441762200,"PRODUCTID":1,"OPEN":"21632.69","LOW":"21529.81","HIGH":"22228.59","CLOSE":"22131.31","ADJCLOSE":"22131.31","VOLUME":"2945626624"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441848600,"PRODUCTID":1,"OPEN":"21667.86","LOW":"21492.09","HIGH":"21771.57","CLOSE":"21562.5","ADJCLOSE":"21562.5","VOLUME":"2092595840"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441935000,"PRODUCTID":1,"OPEN":"21710.13","LOW":"21472.16","HIGH":"21909.82","CLOSE":"21504.37","ADJCLOSE":"21504.37","VOLUME":"2371639296"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442194200,"PRODUCTID":1,"OPEN":"21678.88","LOW":"21441.71","HIGH":"21762.15","CLOSE":"21561.9","ADJCLOSE":"21561.9","VOLUME":"1472113664"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442280600,"PRODUCTID":1,"OPEN":"21527.53","LOW":"21411.17","HIGH":"21634.48","CLOSE":"21455.23","ADJCLOSE":"21455.23","VOLUME":"1352205824"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442367000,"PRODUCTID":1,"OPEN":"21731.34","LOW":"21608.5","HIGH":"22103.06","CLOSE":"21966.66","ADJCLOSE":"21966.66","VOLUME":"2077633280"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442453400,"PRODUCTID":1,"OPEN":"22172.68","LOW":"21718.71","HIGH":"22203.36","CLOSE":"21854.63","ADJCLOSE":"21854.63","VOLUME":"2118628480"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442539800,"PRODUCTID":1,"OPEN":"21807.25","LOW":"21807.25","HIGH":"22052.11","CLOSE":"21920.83","ADJCLOSE":"21920.83","VOLUME":"2054752640"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442799000,"PRODUCTID":1,"OPEN":"21614.43","LOW":"21590.7","HIGH":"21778.06","CLOSE":"21756.93","ADJCLOSE":"21756.93","VOLUME":"1372777856"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442885400,"PRODUCTID":1,"OPEN":"21794.34","LOW":"21768.98","HIGH":"22111.67","CLOSE":"21796.58","ADJCLOSE":"21796.58","VOLUME":"1438158464"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442971800,"PRODUCTID":1,"OPEN":"21529.47","LOW":"21008.61","HIGH":"21577.45","CLOSE":"21302.91","ADJCLOSE":"21302.91","VOLUME":"2304513280"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443058200,"PRODUCTID":1,"OPEN":"21304.9","LOW":"21053.5","HIGH":"21363.21","CLOSE":"21095.98","ADJCLOSE":"21095.98","VOLUME":"1596740352"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443144600,"PRODUCTID":1,"OPEN":"21070.39","LOW":"20957.99","HIGH":"21318.33","CLOSE":"21186.32","ADJCLOSE":"21186.32","VOLUME":"1728956672"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443144600,"PRODUCTID":1,"OPEN":"21070.39","LOW":"20957.99","HIGH":"21318.33","CLOSE":"21186.32","ADJCLOSE":"21186.32","VOLUME":"1728956672"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443490200,"PRODUCTID":1,"OPEN":"20579.22","LOW":"20368.12","HIGH":"20579.22","CLOSE":"20556.6","ADJCLOSE":"20556.6","VOLUME":"2536957696"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443576600,"PRODUCTID":1,"OPEN":"20795.93","LOW":"20683.11","HIGH":"20939.39","CLOSE":"20846.3","ADJCLOSE":"20846.3","VOLUME":"2134506752"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443576600,"PRODUCTID":1,"OPEN":"20795.93","LOW":"20683.11","HIGH":"20939.39","CLOSE":"20846.3","ADJCLOSE":"20846.3","VOLUME":"2134506752"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443749400,"PRODUCTID":1,"OPEN":"21172.94","LOW":"21130.11","HIGH":"21530.8","CLOSE":"21506.09","ADJCLOSE":"21506.09","VOLUME":"2161215744"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444008600,"PRODUCTID":1,"OPEN":"21930.97","LOW":"21739.9","HIGH":"21980.84","CLOSE":"21854.5","ADJCLOSE":"21854.5","VOLUME":"1468789248"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444095000,"PRODUCTID":1,"OPEN":"22169.1","LOW":"21719.29","HIGH":"22169.1","CLOSE":"21831.62","ADJCLOSE":"21831.62","VOLUME":"1622570496"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444181400,"PRODUCTID":1,"OPEN":"21884.73","LOW":"21817.42","HIGH":"22527.79","CLOSE":"22515.76","ADJCLOSE":"22515.76","VOLUME":"2932824320"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444267800,"PRODUCTID":1,"OPEN":"22588.69","LOW":"22201.11","HIGH":"22588.69","CLOSE":"22354.91","ADJCLOSE":"22354.91","VOLUME":"1931209472"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444354200,"PRODUCTID":1,"OPEN":"22615.94","LOW":"22440.88","HIGH":"22807.86","CLOSE":"22458.8","ADJCLOSE":"22458.8","VOLUME":"2403310848"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444613400,"PRODUCTID":1,"OPEN":"22614.33","LOW":"22562.26","HIGH":"22779.5","CLOSE":"22730.93","ADJCLOSE":"22730.93","VOLUME":"1871862784"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444699800,"PRODUCTID":1,"OPEN":"22677.6","LOW":"22515.73","HIGH":"22798.9","CLOSE":"22600.46","ADJCLOSE":"22600.46","VOLUME":"1710895104"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444786200,"PRODUCTID":1,"OPEN":"22398.82","LOW":"22356.56","HIGH":"22576.5","CLOSE":"22439.91","ADJCLOSE":"22439.91","VOLUME":"1352740864"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444872600,"PRODUCTID":1,"OPEN":"22667.42","LOW":"22567.65","HIGH":"22940.25","CLOSE":"22888.17","ADJCLOSE":"22888.17","VOLUME":"1920825856"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444959000,"PRODUCTID":1,"OPEN":"23133.59","LOW":"22953.56","HIGH":"23178.14","CLOSE":"23067.37","ADJCLOSE":"23067.37","VOLUME":"1922580480"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445218200,"PRODUCTID":1,"OPEN":"23085.61","LOW":"22913.6","HIGH":"23100.66","CLOSE":"23075.61","ADJCLOSE":"23075.61","VOLUME":"1259219840"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445304600,"PRODUCTID":1,"OPEN":"22991.6","LOW":"22843.04","HIGH":"23057.93","CLOSE":"22989.22","ADJCLOSE":"22989.22","VOLUME":"1217365376"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445304600,"PRODUCTID":1,"OPEN":"22991.6","LOW":"22843.04","HIGH":"23057.93","CLOSE":"22989.22","ADJCLOSE":"22989.22","VOLUME":"1217365376"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445477400,"PRODUCTID":1,"OPEN":"22795.58","LOW":"22727.59","HIGH":"22869.59","CLOSE":"22845.37","ADJCLOSE":"22845.37","VOLUME":"1374140544"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445563800,"PRODUCTID":1,"OPEN":"23220.38","LOW":"23088.03","HIGH":"23220.38","CLOSE":"23151.94","ADJCLOSE":"23151.94","VOLUME":"1495348224"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445823000,"PRODUCTID":1,"OPEN":"23423.64","LOW":"23066.94","HIGH":"23423.64","CLOSE":"23116.25","ADJCLOSE":"23116.25","VOLUME":"1465182848"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445909400,"PRODUCTID":1,"OPEN":"23053.12","LOW":"22885.22","HIGH":"23143.88","CLOSE":"23142.73","ADJCLOSE":"23142.73","VOLUME":"1532532096"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445995800,"PRODUCTID":1,"OPEN":"23070.7","LOW":"22923.66","HIGH":"23120.25","CLOSE":"22956.57","ADJCLOSE":"22956.57","VOLUME":"1377130752"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446082200,"PRODUCTID":1,"OPEN":"23054.53","LOW":"22811.32","HIGH":"23054.53","CLOSE":"22819.94","ADJCLOSE":"22819.94","VOLUME":"1759025024"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446168600,"PRODUCTID":1,"OPEN":"22785.86","LOW":"22612.56","HIGH":"22847.16","CLOSE":"22640.04","ADJCLOSE":"22640.04","VOLUME":"1537138432"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446168600,"PRODUCTID":1,"OPEN":"22785.86","LOW":"22612.56","HIGH":"22847.16","CLOSE":"22640.04","ADJCLOSE":"22640.04","VOLUME":"1537138432"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446514200,"PRODUCTID":1,"OPEN":"22603.15","LOW":"22560.17","HIGH":"22697","CLOSE":"22568.43","ADJCLOSE":"22568.43","VOLUME":"1469567744"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446600600,"PRODUCTID":1,"OPEN":"22737.44","LOW":"22737.44","HIGH":"23342.07","CLOSE":"23053.57","ADJCLOSE":"23053.57","VOLUME":"2604073984"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446687000,"PRODUCTID":1,"OPEN":"23045.1","LOW":"22960.62","HIGH":"23180.27","CLOSE":"23051.04","ADJCLOSE":"23051.04","VOLUME":"1502715648"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446773400,"PRODUCTID":1,"OPEN":"22914.2","LOW":"22791.91","HIGH":"22922.79","CLOSE":"22867.33","ADJCLOSE":"22867.33","VOLUME":"1394990336"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447032600,"PRODUCTID":1,"OPEN":"22753.51","LOW":"22689.26","HIGH":"22970.83","CLOSE":"22726.77","ADJCLOSE":"22726.77","VOLUME":"1544945152"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447119000,"PRODUCTID":1,"OPEN":"22505.7","LOW":"22339.69","HIGH":"22534.92","CLOSE":"22401.7","ADJCLOSE":"22401.7","VOLUME":"1796811264"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447205400,"PRODUCTID":1,"OPEN":"22394.15","LOW":"22324.41","HIGH":"22479.46","CLOSE":"22352.17","ADJCLOSE":"22352.17","VOLUME":"1419265536"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447291800,"PRODUCTID":1,"OPEN":"22477.6","LOW":"22454.96","HIGH":"22980.97","CLOSE":"22888.92","ADJCLOSE":"22888.92","VOLUME":"1844259072"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447378200,"PRODUCTID":1,"OPEN":"22494.09","LOW":"22318.62","HIGH":"22519.33","CLOSE":"22396.14","ADJCLOSE":"22396.14","VOLUME":"2002495488"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447637400,"PRODUCTID":1,"OPEN":"21958.28","LOW":"21958.28","HIGH":"22127.38","CLOSE":"22010.82","ADJCLOSE":"22010.82","VOLUME":"1816444160"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447723800,"PRODUCTID":1,"OPEN":"22315.18","LOW":"22243.96","HIGH":"22497.33","CLOSE":"22264.25","ADJCLOSE":"22264.25","VOLUME":"1627704960"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447810200,"PRODUCTID":1,"OPEN":"22331.77","LOW":"22163.28","HIGH":"22349.73","CLOSE":"22188.26","ADJCLOSE":"22188.26","VOLUME":"1211467776"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447896600,"PRODUCTID":1,"OPEN":"22423.88","LOW":"22416","HIGH":"22559.06","CLOSE":"22500.22","ADJCLOSE":"22500.22","VOLUME":"1381484288"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447983000,"PRODUCTID":1,"OPEN":"22510.45","LOW":"22412.03","HIGH":"22790.07","CLOSE":"22754.72","ADJCLOSE":"22754.72","VOLUME":"1230928384"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448242200,"PRODUCTID":1,"OPEN":"22760.05","LOW":"22619.68","HIGH":"22802.71","CLOSE":"22665.9","ADJCLOSE":"22665.9","VOLUME":"1075994752"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448328600,"PRODUCTID":1,"OPEN":"22593.09","LOW":"22433.51","HIGH":"22629.75","CLOSE":"22587.63","ADJCLOSE":"22587.63","VOLUME":"1194756992"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448415000,"PRODUCTID":1,"OPEN":"22533.53","LOW":"22436.01","HIGH":"22617.21","CLOSE":"22498","ADJCLOSE":"22498","VOLUME":"1513214080"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448501400,"PRODUCTID":1,"OPEN":"22749.6","LOW":"22453.69","HIGH":"22787.5","CLOSE":"22488.94","ADJCLOSE":"22488.94","VOLUME":"1128427648"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448587800,"PRODUCTID":1,"OPEN":"22555.42","LOW":"22051.01","HIGH":"22555.42","CLOSE":"22068.32","ADJCLOSE":"22068.32","VOLUME":"2044748672"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448587800,"PRODUCTID":1,"OPEN":"22555.42","LOW":"22051.01","HIGH":"22555.42","CLOSE":"22068.32","ADJCLOSE":"22068.32","VOLUME":"2044748672"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448933400,"PRODUCTID":1,"OPEN":"22197.81","LOW":"22143.57","HIGH":"22477.51","CLOSE":"22381.35","ADJCLOSE":"22381.35","VOLUME":"1984283392"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449019800,"PRODUCTID":1,"OPEN":"22471.35","LOW":"22368.66","HIGH":"22563.47","CLOSE":"22479.69","ADJCLOSE":"22479.69","VOLUME":"1671129216"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449106200,"PRODUCTID":1,"OPEN":"22327.04","LOW":"22327.04","HIGH":"22485.25","CLOSE":"22417.01","ADJCLOSE":"22417.01","VOLUME":"1271068544"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449192600,"PRODUCTID":1,"OPEN":"22142.11","LOW":"22108.46","HIGH":"22242.49","CLOSE":"22235.89","ADJCLOSE":"22235.89","VOLUME":"1607921152"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449451800,"PRODUCTID":1,"OPEN":"22336.32","LOW":"22200.55","HIGH":"22352.25","CLOSE":"22203.22","ADJCLOSE":"22203.22","VOLUME":"1290311040"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449538200,"PRODUCTID":1,"OPEN":"22058.55","LOW":"21765.62","HIGH":"22058.55","CLOSE":"21905.13","ADJCLOSE":"21905.13","VOLUME":"1812299264"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449624600,"PRODUCTID":1,"OPEN":"21773.77","LOW":"21755.69","HIGH":"21872.33","CLOSE":"21803.76","ADJCLOSE":"21803.76","VOLUME":"1365939712"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449711000,"PRODUCTID":1,"OPEN":"21714.23","LOW":"21668.12","HIGH":"21880.19","CLOSE":"21704.61","ADJCLOSE":"21704.61","VOLUME":"1589431040"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449797400,"PRODUCTID":1,"OPEN":"21719.17","LOW":"21440.7","HIGH":"21731.39","CLOSE":"21464.05","ADJCLOSE":"21464.05","VOLUME":"1399113984"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450056600,"PRODUCTID":1,"OPEN":"21063.28","LOW":"21010.26","HIGH":"21378.19","CLOSE":"21309.85","ADJCLOSE":"21309.85","VOLUME":"1716020224"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450143000,"PRODUCTID":1,"OPEN":"21215.54","LOW":"21215.54","HIGH":"21442.21","CLOSE":"21274.37","ADJCLOSE":"21274.37","VOLUME":"1575316224"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450229400,"PRODUCTID":1,"OPEN":"21557.73","LOW":"21557.73","HIGH":"21772.79","CLOSE":"21701.21","ADJCLOSE":"21701.21","VOLUME":"1645623808"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450315800,"PRODUCTID":1,"OPEN":"21841.09","LOW":"21763.76","HIGH":"22005.19","CLOSE":"21872.06","ADJCLOSE":"21872.06","VOLUME":"1604958720"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450402200,"PRODUCTID":1,"OPEN":"21656.56","LOW":"21625.82","HIGH":"21956.49","CLOSE":"21755.56","ADJCLOSE":"21755.56","VOLUME":"1774171008"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450661400,"PRODUCTID":1,"OPEN":"21641.17","LOW":"21641.17","HIGH":"21871.22","CLOSE":"21791.68","ADJCLOSE":"21791.68","VOLUME":"1302760704"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450747800,"PRODUCTID":1,"OPEN":"21846.9","LOW":"21750.74","HIGH":"21870.31","CLOSE":"21830.02","ADJCLOSE":"21830.02","VOLUME":"916724928"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450834200,"PRODUCTID":1,"OPEN":"21869.4","LOW":"21846.48","HIGH":"22103.63","CLOSE":"22040.59","ADJCLOSE":"22040.59","VOLUME":"1053086528"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450920600,"PRODUCTID":1,"OPEN":"22207.82","LOW":"22128.72","HIGH":"22217.45","CLOSE":"22138.13","ADJCLOSE":"22138.13","VOLUME":"712784384"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450920600,"PRODUCTID":1,"OPEN":"22207.82","LOW":"22128.72","HIGH":"22217.45","CLOSE":"22138.13","ADJCLOSE":"22138.13","VOLUME":"712784384"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451266200,"PRODUCTID":1,"OPEN":"22151.73","LOW":"21880.51","HIGH":"22151.73","CLOSE":"21919.62","ADJCLOSE":"21919.62","VOLUME":"874126016"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451352600,"PRODUCTID":1,"OPEN":"21923.27","LOW":"21881.71","HIGH":"22024.28","CLOSE":"21999.62","ADJCLOSE":"21999.62","VOLUME":"766776192"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451439000,"PRODUCTID":1,"OPEN":"22094.59","LOW":"21868.03","HIGH":"22114.56","CLOSE":"21882.15","ADJCLOSE":"21882.15","VOLUME":"1058882688"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451525400,"PRODUCTID":1,"OPEN":"21892.25","LOW":"21864.12","HIGH":"21970.33","CLOSE":"21914.4","ADJCLOSE":"21914.4","VOLUME":"510189792"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451525400,"PRODUCTID":1,"OPEN":"21892.25","LOW":"21864.12","HIGH":"21970.33","CLOSE":"21914.4","ADJCLOSE":"21914.4","VOLUME":"510189792"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451871000,"PRODUCTID":1,"OPEN":"21782.62","LOW":"21227.61","HIGH":"21794.84","CLOSE":"21327.12","ADJCLOSE":"21327.12","VOLUME":"1712094848"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451957400,"PRODUCTID":1,"OPEN":"21318.69","LOW":"21095.9","HIGH":"21452.74","CLOSE":"21188.72","ADJCLOSE":"21188.72","VOLUME":"1484745088"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452043800,"PRODUCTID":1,"OPEN":"21142.63","LOW":"20947.3","HIGH":"21199.62","CLOSE":"20980.81","ADJCLOSE":"20980.81","VOLUME":"1651083392"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452130200,"PRODUCTID":1,"OPEN":"20772.6","LOW":"20323.97","HIGH":"20826.44","CLOSE":"20333.34","ADJCLOSE":"20333.34","VOLUME":"2982003712"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452216600,"PRODUCTID":1,"OPEN":"20491.88","LOW":"20324.62","HIGH":"20596.42","CLOSE":"20453.71","ADJCLOSE":"20453.71","VOLUME":"2078133248"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452475800,"PRODUCTID":1,"OPEN":"19997.42","LOW":"19865.18","HIGH":"20068.78","CLOSE":"19888.5","ADJCLOSE":"19888.5","VOLUME":"2127840384"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452562200,"PRODUCTID":1,"OPEN":"20030.03","LOW":"19694.99","HIGH":"20130.8","CLOSE":"19711.76","ADJCLOSE":"19711.76","VOLUME":"1834357120"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452648600,"PRODUCTID":1,"OPEN":"20028.86","LOW":"19850.73","HIGH":"20234.78","CLOSE":"19934.88","ADJCLOSE":"19934.88","VOLUME":"1787070464"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452735000,"PRODUCTID":1,"OPEN":"19578.92","LOW":"19509.08","HIGH":"19893.88","CLOSE":"19817.41","ADJCLOSE":"19817.41","VOLUME":"1783215360"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452821400,"PRODUCTID":1,"OPEN":"19781.46","LOW":"19500.38","HIGH":"19828.93","CLOSE":"19520.77","ADJCLOSE":"19520.77","VOLUME":"1932607616"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453080600,"PRODUCTID":1,"OPEN":"19287.38","LOW":"19195.56","HIGH":"19439.49","CLOSE":"19237.45","ADJCLOSE":"19237.45","VOLUME":"2038630528"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453167000,"PRODUCTID":1,"OPEN":"19283.57","LOW":"19204.22","HIGH":"19647.75","CLOSE":"19635.81","ADJCLOSE":"19635.81","VOLUME":"1825359872"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453253400,"PRODUCTID":1,"OPEN":"19332.22","LOW":"18833.88","HIGH":"19332.22","CLOSE":"18886.3","ADJCLOSE":"18886.3","VOLUME":"2459536640"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453339800,"PRODUCTID":1,"OPEN":"19079.13","LOW":"18534.3","HIGH":"19238.27","CLOSE":"18542.15","ADJCLOSE":"18542.15","VOLUME":"2608444928"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453426200,"PRODUCTID":1,"OPEN":"19000.79","LOW":"18769.61","HIGH":"19152.8","CLOSE":"19080.51","ADJCLOSE":"19080.51","VOLUME":"2388446720"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453685400,"PRODUCTID":1,"OPEN":"19341.41","LOW":"19291.91","HIGH":"19490.27","CLOSE":"19340.14","ADJCLOSE":"19340.14","VOLUME":"1776766592"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453771800,"PRODUCTID":1,"OPEN":"19068.84","LOW":"18811.83","HIGH":"19098.07","CLOSE":"18860.8","ADJCLOSE":"18860.8","VOLUME":"1873245056"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453858200,"PRODUCTID":1,"OPEN":"19211.86","LOW":"18931.34","HIGH":"19216.99","CLOSE":"19052.45","ADJCLOSE":"19052.45","VOLUME":"1929850752"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453944600,"PRODUCTID":1,"OPEN":"19093.77","LOW":"18982.22","HIGH":"19223.59","CLOSE":"19195.83","ADJCLOSE":"19195.83","VOLUME":"1941781760"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454031000,"PRODUCTID":1,"OPEN":"19138.42","LOW":"19130.59","HIGH":"19709.99","CLOSE":"19683.11","ADJCLOSE":"19683.11","VOLUME":"2350176512"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454290200,"PRODUCTID":1,"OPEN":"19770.96","LOW":"19444.26","HIGH":"19770.96","CLOSE":"19595.5","ADJCLOSE":"19595.5","VOLUME":"1596458368"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454376600,"PRODUCTID":1,"OPEN":"19474.87","LOW":"19403.49","HIGH":"19628.57","CLOSE":"19446.84","ADJCLOSE":"19446.84","VOLUME":"1783516288"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454463000,"PRODUCTID":1,"OPEN":"18910.88","LOW":"18764.82","HIGH":"19032.71","CLOSE":"18991.59","ADJCLOSE":"18991.59","VOLUME":"2126513152"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454549400,"PRODUCTID":1,"OPEN":"19190.36","LOW":"19166.18","HIGH":"19338.37","CLOSE":"19183.09","ADJCLOSE":"19183.09","VOLUME":"1556986496"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454635800,"PRODUCTID":1,"OPEN":"19287.36","LOW":"19230","HIGH":"19397.88","CLOSE":"19288.17","ADJCLOSE":"19288.17","VOLUME":"1264808064"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454635800,"PRODUCTID":1,"OPEN":"19287.36","LOW":"19230","HIGH":"19397.88","CLOSE":"19288.17","ADJCLOSE":"19288.17","VOLUME":"1264808064"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454635800,"PRODUCTID":1,"OPEN":"19287.36","LOW":"19230","HIGH":"19397.88","CLOSE":"19288.17","ADJCLOSE":"19288.17","VOLUME":"1264808064"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1454635800,"PRODUCTID":1,"OPEN":"19287.36","LOW":"19230","HIGH":"19397.88","CLOSE":"19288.17","ADJCLOSE":"19288.17","VOLUME":"1264808064"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455154200,"PRODUCTID":1,"OPEN":"18486.93","LOW":"18446.56","HIGH":"18627.51","CLOSE":"18545.8","ADJCLOSE":"18545.8","VOLUME":"1868442368"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455240600,"PRODUCTID":1,"OPEN":"18278.8","LOW":"18278.8","HIGH":"18482.33","CLOSE":"18319.58","ADJCLOSE":"18319.58","VOLUME":"2019813248"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455499800,"PRODUCTID":1,"OPEN":"18668.87","LOW":"18668.87","HIGH":"18937.06","CLOSE":"18918.14","ADJCLOSE":"18918.14","VOLUME":"1729340160"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455586200,"PRODUCTID":1,"OPEN":"19013.74","LOW":"18974.6","HIGH":"19260.67","CLOSE":"19122.08","ADJCLOSE":"19122.08","VOLUME":"1869161088"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455672600,"PRODUCTID":1,"OPEN":"19198.18","LOW":"18909.06","HIGH":"19308.54","CLOSE":"18924.57","ADJCLOSE":"18924.57","VOLUME":"1689473536"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455759000,"PRODUCTID":1,"OPEN":"19409.21","LOW":"19266.22","HIGH":"19436.39","CLOSE":"19363.08","ADJCLOSE":"19363.08","VOLUME":"1843923968"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455845400,"PRODUCTID":1,"OPEN":"19238.43","LOW":"19210.65","HIGH":"19342.03","CLOSE":"19285.5","ADJCLOSE":"19285.5","VOLUME":"1268689792"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456104600,"PRODUCTID":1,"OPEN":"19374.24","LOW":"19374.24","HIGH":"19524.97","CLOSE":"19464.09","ADJCLOSE":"19464.09","VOLUME":"1207462016"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456191000,"PRODUCTID":1,"OPEN":"19506.94","LOW":"19328.26","HIGH":"19519.85","CLOSE":"19414.78","ADJCLOSE":"19414.78","VOLUME":"1225027584"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456277400,"PRODUCTID":1,"OPEN":"19282.34","LOW":"19060.16","HIGH":"19360.8","CLOSE":"19192.45","ADJCLOSE":"19192.45","VOLUME":"1302717312"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456363800,"PRODUCTID":1,"OPEN":"19215.49","LOW":"18867.7","HIGH":"19215.49","CLOSE":"18888.75","ADJCLOSE":"18888.75","VOLUME":"1395869568"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456450200,"PRODUCTID":1,"OPEN":"19179.95","LOW":"19122.56","HIGH":"19436.71","CLOSE":"19364.15","ADJCLOSE":"19364.15","VOLUME":"1633549056"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456709400,"PRODUCTID":1,"OPEN":"19366.17","LOW":"19053.78","HIGH":"19377.72","CLOSE":"19111.93","ADJCLOSE":"19111.93","VOLUME":"1270443904"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456795800,"PRODUCTID":1,"OPEN":"19259.99","LOW":"19108.3","HIGH":"19420","CLOSE":"19407.46","ADJCLOSE":"19407.46","VOLUME":"1473881728"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456882200,"PRODUCTID":1,"OPEN":"19788.17","LOW":"19783.92","HIGH":"20058.12","CLOSE":"20003.49","ADJCLOSE":"20003.49","VOLUME":"2455833600"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456968600,"PRODUCTID":1,"OPEN":"20082.01","LOW":"19791.6","HIGH":"20082.01","CLOSE":"19941.76","ADJCLOSE":"19941.76","VOLUME":"1761676160"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457055000,"PRODUCTID":1,"OPEN":"20052.1","LOW":"19977.43","HIGH":"20200.38","CLOSE":"20176.7","ADJCLOSE":"20176.7","VOLUME":"1907805056"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457314200,"PRODUCTID":1,"OPEN":"20306.09","LOW":"20095.63","HIGH":"20331.69","CLOSE":"20159.72","ADJCLOSE":"20159.72","VOLUME":"1930240896"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457400600,"PRODUCTID":1,"OPEN":"20132.1","LOW":"19902.75","HIGH":"20137.73","CLOSE":"20011.58","ADJCLOSE":"20011.58","VOLUME":"1449306240"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457487000,"PRODUCTID":1,"OPEN":"19898.74","LOW":"19818.42","HIGH":"20005.41","CLOSE":"19996.26","ADJCLOSE":"19996.26","VOLUME":"1202836224"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457573400,"PRODUCTID":1,"OPEN":"20055.42","LOW":"19923.54","HIGH":"20184.23","CLOSE":"19984.42","ADJCLOSE":"19984.42","VOLUME":"1384555008"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457659800,"PRODUCTID":1,"OPEN":"19900.67","LOW":"19853.63","HIGH":"20238.72","CLOSE":"20199.6","ADJCLOSE":"20199.6","VOLUME":"1970725760"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457919000,"PRODUCTID":1,"OPEN":"20371.59","LOW":"20328.88","HIGH":"20512.03","CLOSE":"20435.34","ADJCLOSE":"20435.34","VOLUME":"1722861696"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458005400,"PRODUCTID":1,"OPEN":"20298.15","LOW":"20254.59","HIGH":"20366.56","CLOSE":"20288.77","ADJCLOSE":"20288.77","VOLUME":"1193143936"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458091800,"PRODUCTID":1,"OPEN":"20339.9","LOW":"20168.74","HIGH":"20383.2","CLOSE":"20257.7","ADJCLOSE":"20257.7","VOLUME":"1213704832"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458178200,"PRODUCTID":1,"OPEN":"20580.06","LOW":"20435.65","HIGH":"20619.34","CLOSE":"20503.81","ADJCLOSE":"20503.81","VOLUME":"1696007808"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458264600,"PRODUCTID":1,"OPEN":"20599.19","LOW":"20514.97","HIGH":"20687.97","CLOSE":"20671.63","ADJCLOSE":"20671.63","VOLUME":"2091585408"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458523800,"PRODUCTID":1,"OPEN":"20738.25","LOW":"20618.56","HIGH":"20772.46","CLOSE":"20684.15","ADJCLOSE":"20684.15","VOLUME":"1520109952"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458610200,"PRODUCTID":1,"OPEN":"20765.07","LOW":"20576.8","HIGH":"20765.07","CLOSE":"20666.75","ADJCLOSE":"20666.75","VOLUME":"1303372672"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458696600,"PRODUCTID":1,"OPEN":"20629.4","LOW":"20513.61","HIGH":"20693.48","CLOSE":"20615.23","ADJCLOSE":"20615.23","VOLUME":"1185399040"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458783000,"PRODUCTID":1,"OPEN":"20450.69","LOW":"20268.53","HIGH":"20499.4","CLOSE":"20345.61","ADJCLOSE":"20345.61","VOLUME":"1460918144"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458783000,"PRODUCTID":1,"OPEN":"20450.69","LOW":"20268.53","HIGH":"20499.4","CLOSE":"20345.61","ADJCLOSE":"20345.61","VOLUME":"1460918144"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1458783000,"PRODUCTID":1,"OPEN":"20450.69","LOW":"20268.53","HIGH":"20499.4","CLOSE":"20345.61","ADJCLOSE":"20345.61","VOLUME":"1460918144"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459215000,"PRODUCTID":1,"OPEN":"20386.32","LOW":"20250.15","HIGH":"20386.32","CLOSE":"20366.3","ADJCLOSE":"20366.3","VOLUME":"1303869824"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459301400,"PRODUCTID":1,"OPEN":"20545.44","LOW":"20541.07","HIGH":"20820.73","CLOSE":"20803.39","ADJCLOSE":"20803.39","VOLUME":"2058668544"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459387800,"PRODUCTID":1,"OPEN":"20811.46","LOW":"20689.22","HIGH":"20872.55","CLOSE":"20776.7","ADJCLOSE":"20776.7","VOLUME":"1781006848"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459474200,"PRODUCTID":1,"OPEN":"20786.18","LOW":"20455.41","HIGH":"20786.18","CLOSE":"20498.92","ADJCLOSE":"20498.92","VOLUME":"1633594752"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459474200,"PRODUCTID":1,"OPEN":"20786.18","LOW":"20455.41","HIGH":"20786.18","CLOSE":"20498.92","ADJCLOSE":"20498.92","VOLUME":"1633594752"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459819800,"PRODUCTID":1,"OPEN":"20311.86","LOW":"20116.87","HIGH":"20311.86","CLOSE":"20177","ADJCLOSE":"20177","VOLUME":"1876707584"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459906200,"PRODUCTID":1,"OPEN":"20100","LOW":"20100","HIGH":"20249.84","CLOSE":"20206.67","ADJCLOSE":"20206.67","VOLUME":"1338272384"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459992600,"PRODUCTID":1,"OPEN":"20297.82","LOW":"20165.76","HIGH":"20370.52","CLOSE":"20266.05","ADJCLOSE":"20266.05","VOLUME":"1493940352"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460079000,"PRODUCTID":1,"OPEN":"20061.6","LOW":"20045.47","HIGH":"20370.44","CLOSE":"20370.4","ADJCLOSE":"20370.4","VOLUME":"1435612160"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460338200,"PRODUCTID":1,"OPEN":"20255.84","LOW":"20240.69","HIGH":"20550.95","CLOSE":"20440.81","ADJCLOSE":"20440.81","VOLUME":"1234203392"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460424600,"PRODUCTID":1,"OPEN":"20440.72","LOW":"20407.82","HIGH":"20546.43","CLOSE":"20504.44","ADJCLOSE":"20504.44","VOLUME":"997121600"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460511000,"PRODUCTID":1,"OPEN":"20739.34","LOW":"20716.91","HIGH":"21171.29","CLOSE":"21158.71","ADJCLOSE":"21158.71","VOLUME":"2500342016"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460597400,"PRODUCTID":1,"OPEN":"21456.61","LOW":"21266.21","HIGH":"21511.08","CLOSE":"21337.81","ADJCLOSE":"21337.81","VOLUME":"2054279808"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460683800,"PRODUCTID":1,"OPEN":"21374.65","LOW":"21234.12","HIGH":"21423.06","CLOSE":"21316.47","ADJCLOSE":"21316.47","VOLUME":"1413648896"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460943000,"PRODUCTID":1,"OPEN":"21129.68","LOW":"21002.77","HIGH":"21172","CLOSE":"21161.5","ADJCLOSE":"21161.5","VOLUME":"1426843136"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461029400,"PRODUCTID":1,"OPEN":"21438.13","LOW":"21259.17","HIGH":"21459.04","CLOSE":"21436.21","ADJCLOSE":"21436.21","VOLUME":"1462091136"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461115800,"PRODUCTID":1,"OPEN":"21452.82","LOW":"21103.34","HIGH":"21452.82","CLOSE":"21236.31","ADJCLOSE":"21236.31","VOLUME":"1716745472"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461202200,"PRODUCTID":1,"OPEN":"21406.4","LOW":"21331.59","HIGH":"21634.74","CLOSE":"21622.25","ADJCLOSE":"21622.25","VOLUME":"1709117440"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461288600,"PRODUCTID":1,"OPEN":"21448.15","LOW":"21358.53","HIGH":"21495.79","CLOSE":"21467.04","ADJCLOSE":"21467.04","VOLUME":"1282700672"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461547800,"PRODUCTID":1,"OPEN":"21408.56","LOW":"21254.46","HIGH":"21430.57","CLOSE":"21304.44","ADJCLOSE":"21304.44","VOLUME":"1199972480"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461634200,"PRODUCTID":1,"OPEN":"21380.02","LOW":"21080.88","HIGH":"21419.92","CLOSE":"21407.27","ADJCLOSE":"21407.27","VOLUME":"1346786688"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461720600,"PRODUCTID":1,"OPEN":"21372.33","LOW":"21277.04","HIGH":"21442.51","CLOSE":"21361.6","ADJCLOSE":"21361.6","VOLUME":"1247249664"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461807000,"PRODUCTID":1,"OPEN":"21488.96","LOW":"21255.42","HIGH":"21654.07","CLOSE":"21388.03","ADJCLOSE":"21388.03","VOLUME":"1684154368"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461893400,"PRODUCTID":1,"OPEN":"21215.2","LOW":"21023.77","HIGH":"21235.39","CLOSE":"21067.05","ADJCLOSE":"21067.05","VOLUME":"1603138432"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1461893400,"PRODUCTID":1,"OPEN":"21215.2","LOW":"21023.77","HIGH":"21235.39","CLOSE":"21067.05","ADJCLOSE":"21067.05","VOLUME":"1603138432"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462239000,"PRODUCTID":1,"OPEN":"21061.77","LOW":"20668.37","HIGH":"21061.77","CLOSE":"20676.94","ADJCLOSE":"20676.94","VOLUME":"1707676288"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462325400,"PRODUCTID":1,"OPEN":"20556.5","LOW":"20411.41","HIGH":"20580.38","CLOSE":"20525.83","ADJCLOSE":"20525.83","VOLUME":"1555895424"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462411800,"PRODUCTID":1,"OPEN":"20363.86","LOW":"20342.75","HIGH":"20534.76","CLOSE":"20449.82","ADJCLOSE":"20449.82","VOLUME":"1354977152"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462498200,"PRODUCTID":1,"OPEN":"20357.45","LOW":"20058.77","HIGH":"20377.94","CLOSE":"20109.87","ADJCLOSE":"20109.87","VOLUME":"1725801856"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462757400,"PRODUCTID":1,"OPEN":"20279.9","LOW":"20125.78","HIGH":"20303.19","CLOSE":"20156.81","ADJCLOSE":"20156.81","VOLUME":"1323285376"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462843800,"PRODUCTID":1,"OPEN":"19962.43","LOW":"19962.43","HIGH":"20294.46","CLOSE":"20242.68","ADJCLOSE":"20242.68","VOLUME":"1446925824"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462930200,"PRODUCTID":1,"OPEN":"20347.76","LOW":"20008.92","HIGH":"20347.76","CLOSE":"20055.29","ADJCLOSE":"20055.29","VOLUME":"1337926528"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463016600,"PRODUCTID":1,"OPEN":"20100.5","LOW":"19863.62","HIGH":"20100.5","CLOSE":"19915.46","ADJCLOSE":"19915.46","VOLUME":"1150409216"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463103000,"PRODUCTID":1,"OPEN":"19843.49","LOW":"19594.61","HIGH":"19881.91","CLOSE":"19719.29","ADJCLOSE":"19719.29","VOLUME":"1758498560"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463362200,"PRODUCTID":1,"OPEN":"19711.77","LOW":"19705.91","HIGH":"19998.76","CLOSE":"19883.95","ADJCLOSE":"19883.95","VOLUME":"1486067456"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463448600,"PRODUCTID":1,"OPEN":"19987.24","LOW":"19847.7","HIGH":"20145.77","CLOSE":"20118.8","ADJCLOSE":"20118.8","VOLUME":"1568659328"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463535000,"PRODUCTID":1,"OPEN":"19862.42","LOW":"19749.29","HIGH":"19923.83","CLOSE":"19826.41","ADJCLOSE":"19826.41","VOLUME":"1351584384"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463621400,"PRODUCTID":1,"OPEN":"19729.63","LOW":"19646.35","HIGH":"19793.46","CLOSE":"19694.33","ADJCLOSE":"19694.33","VOLUME":"1148088960"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463707800,"PRODUCTID":1,"OPEN":"19631.71","LOW":"19631.71","HIGH":"19954.33","CLOSE":"19852.2","ADJCLOSE":"19852.2","VOLUME":"1247729280"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463967000,"PRODUCTID":1,"OPEN":"19788.13","LOW":"19750.62","HIGH":"19955.03","CLOSE":"19809.03","ADJCLOSE":"19809.03","VOLUME":"1086593664"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464053400,"PRODUCTID":1,"OPEN":"19828.02","LOW":"19712.67","HIGH":"19870.16","CLOSE":"19830.43","ADJCLOSE":"19830.43","VOLUME":"1174095872"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464139800,"PRODUCTID":1,"OPEN":"20156.76","LOW":"20156.76","HIGH":"20379.66","CLOSE":"20368.05","ADJCLOSE":"20368.05","VOLUME":"2040761088"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464226200,"PRODUCTID":1,"OPEN":"20373.48","LOW":"20249.96","HIGH":"20404.73","CLOSE":"20397.11","ADJCLOSE":"20397.11","VOLUME":"1347013248"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464312600,"PRODUCTID":1,"OPEN":"20425","LOW":"20290.84","HIGH":"20620.15","CLOSE":"20576.77","ADJCLOSE":"20576.77","VOLUME":"1611353856"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464571800,"PRODUCTID":1,"OPEN":"20523.67","LOW":"20465.84","HIGH":"20765.61","CLOSE":"20629.39","ADJCLOSE":"20629.39","VOLUME":"1793022080"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464658200,"PRODUCTID":1,"OPEN":"20617.33","LOW":"20617.33","HIGH":"20974.71","CLOSE":"20815.09","ADJCLOSE":"20815.09","VOLUME":"3129577728"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464744600,"PRODUCTID":1,"OPEN":"20726.53","LOW":"20713.29","HIGH":"20898.45","CLOSE":"20760.98","ADJCLOSE":"20760.98","VOLUME":"1422260736"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464831000,"PRODUCTID":1,"OPEN":"20769.81","LOW":"20680.65","HIGH":"20878.21","CLOSE":"20859.22","ADJCLOSE":"20859.22","VOLUME":"1988238336"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464917400,"PRODUCTID":1,"OPEN":"20956.08","LOW":"20887.79","HIGH":"21049.2","CLOSE":"20947.24","ADJCLOSE":"20947.24","VOLUME":"1869294336"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465176600,"PRODUCTID":1,"OPEN":"20971.13","LOW":"20840.95","HIGH":"21039.87","CLOSE":"21030.22","ADJCLOSE":"21030.22","VOLUME":"1431229184"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465263000,"PRODUCTID":1,"OPEN":"21218.96","LOW":"21153.68","HIGH":"21351.33","CLOSE":"21328.24","ADJCLOSE":"21328.24","VOLUME":"1820198016"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465349400,"PRODUCTID":1,"OPEN":"21294.27","LOW":"21179.95","HIGH":"21352.37","CLOSE":"21297.88","ADJCLOSE":"21297.88","VOLUME":"1506480000"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465349400,"PRODUCTID":1,"OPEN":"21294.27","LOW":"21179.95","HIGH":"21352.37","CLOSE":"21297.88","ADJCLOSE":"21297.88","VOLUME":"1506480000"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465522200,"PRODUCTID":1,"OPEN":"21240.08","LOW":"21017.98","HIGH":"21270.62","CLOSE":"21042.64","ADJCLOSE":"21042.64","VOLUME":"1640607232"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465781400,"PRODUCTID":1,"OPEN":"20647.51","LOW":"20430.81","HIGH":"20664.59","CLOSE":"20512.99","ADJCLOSE":"20512.99","VOLUME":"2083433216"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465867800,"PRODUCTID":1,"OPEN":"20476.75","LOW":"20358.94","HIGH":"20537.92","CLOSE":"20387.53","ADJCLOSE":"20387.53","VOLUME":"1498720512"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465954200,"PRODUCTID":1,"OPEN":"20161.01","LOW":"20161.01","HIGH":"20553.58","CLOSE":"20467.52","ADJCLOSE":"20467.52","VOLUME":"1729131136"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466040600,"PRODUCTID":1,"OPEN":"20284.91","LOW":"19964.37","HIGH":"20297.4","CLOSE":"20038.42","ADJCLOSE":"20038.42","VOLUME":"1901944192"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466127000,"PRODUCTID":1,"OPEN":"20244.23","LOW":"20090.8","HIGH":"20282.04","CLOSE":"20169.98","ADJCLOSE":"20169.98","VOLUME":"2193634048"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466386200,"PRODUCTID":1,"OPEN":"20425.06","LOW":"20288.49","HIGH":"20551.02","CLOSE":"20510.2","ADJCLOSE":"20510.2","VOLUME":"1565764992"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466472600,"PRODUCTID":1,"OPEN":"20522.36","LOW":"20516.73","HIGH":"20681.79","CLOSE":"20668.44","ADJCLOSE":"20668.44","VOLUME":"1608985088"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466559000,"PRODUCTID":1,"OPEN":"20553.94","LOW":"20515.25","HIGH":"20841.51","CLOSE":"20795.12","ADJCLOSE":"20795.12","VOLUME":"1835867648"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466645400,"PRODUCTID":1,"OPEN":"20862.59","LOW":"20753.94","HIGH":"20889.05","CLOSE":"20868.34","ADJCLOSE":"20868.34","VOLUME":"1663933952"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466731800,"PRODUCTID":1,"OPEN":"20483.51","LOW":"19662.7","HIGH":"21034.18","CLOSE":"20259.13","ADJCLOSE":"20259.13","VOLUME":"3953268480"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466991000,"PRODUCTID":1,"OPEN":"19982.66","LOW":"19969.47","HIGH":"20329.16","CLOSE":"20227.3","ADJCLOSE":"20227.3","VOLUME":"1789673856"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467077400,"PRODUCTID":1,"OPEN":"19898.75","LOW":"19898.75","HIGH":"20196.2","CLOSE":"20172.46","ADJCLOSE":"20172.46","VOLUME":"1919983872"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467163800,"PRODUCTID":1,"OPEN":"20217.07","LOW":"20217.07","HIGH":"20456.58","CLOSE":"20436.12","ADJCLOSE":"20436.12","VOLUME":"1566228224"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467250200,"PRODUCTID":1,"OPEN":"20736.85","LOW":"20614.65","HIGH":"20828.03","CLOSE":"20794.37","ADJCLOSE":"20794.37","VOLUME":"2032778240"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467250200,"PRODUCTID":1,"OPEN":"20736.85","LOW":"20614.65","HIGH":"20828.03","CLOSE":"20794.37","ADJCLOSE":"20794.37","VOLUME":"2032778240"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467595800,"PRODUCTID":1,"OPEN":"20967.47","LOW":"20840.64","HIGH":"21166.02","CLOSE":"21059.2","ADJCLOSE":"21059.2","VOLUME":"1838333568"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467682200,"PRODUCTID":1,"OPEN":"20919.52","LOW":"20737.16","HIGH":"20945.98","CLOSE":"20750.72","ADJCLOSE":"20750.72","VOLUME":"1225382656"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467768600,"PRODUCTID":1,"OPEN":"20475.4","LOW":"20304.39","HIGH":"20560.06","CLOSE":"20495.29","ADJCLOSE":"20495.29","VOLUME":"1633236864"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467855000,"PRODUCTID":1,"OPEN":"20606.68","LOW":"20576.74","HIGH":"20731.12","CLOSE":"20706.92","ADJCLOSE":"20706.92","VOLUME":"1125369344"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467941400,"PRODUCTID":1,"OPEN":"20622.83","LOW":"20468.53","HIGH":"20645.59","CLOSE":"20564.17","ADJCLOSE":"20564.17","VOLUME":"1194770176"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468200600,"PRODUCTID":1,"OPEN":"20951.17","LOW":"20840","HIGH":"20972.85","CLOSE":"20880.5","ADJCLOSE":"20880.5","VOLUME":"1998671488"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468287000,"PRODUCTID":1,"OPEN":"21046.94","LOW":"20957.26","HIGH":"21252.64","CLOSE":"21224.74","ADJCLOSE":"21224.74","VOLUME":"1970575360"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468373400,"PRODUCTID":1,"OPEN":"21356.64","LOW":"21279.77","HIGH":"21441.23","CLOSE":"21322.37","ADJCLOSE":"21322.37","VOLUME":"1825234432"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468459800,"PRODUCTID":1,"OPEN":"21297.54","LOW":"21242.93","HIGH":"21581.42","CLOSE":"21561.06","ADJCLOSE":"21561.06","VOLUME":"1939969536"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468546200,"PRODUCTID":1,"OPEN":"21589.08","LOW":"21515.35","HIGH":"21739.21","CLOSE":"21659.25","ADJCLOSE":"21659.25","VOLUME":"1784843264"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468805400,"PRODUCTID":1,"OPEN":"21656.88","LOW":"21616.16","HIGH":"21822","CLOSE":"21803.18","ADJCLOSE":"21803.18","VOLUME":"1368767616"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468891800,"PRODUCTID":1,"OPEN":"21734.34","LOW":"21612.6","HIGH":"21767.88","CLOSE":"21673.2","ADJCLOSE":"21673.2","VOLUME":"1257334528"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468978200,"PRODUCTID":1,"OPEN":"21646.39","LOW":"21632.51","HIGH":"21895.23","CLOSE":"21882.48","ADJCLOSE":"21882.48","VOLUME":"1417286016"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469064600,"PRODUCTID":1,"OPEN":"21971.97","LOW":"21913.16","HIGH":"22118.22","CLOSE":"22000.49","ADJCLOSE":"22000.49","VOLUME":"1569756544"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469151000,"PRODUCTID":1,"OPEN":"21913.04","LOW":"21832.43","HIGH":"21972.87","CLOSE":"21964.27","ADJCLOSE":"21964.27","VOLUME":"1120997888"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469410200,"PRODUCTID":1,"OPEN":"22071.77","LOW":"21878.88","HIGH":"22071.77","CLOSE":"21993.44","ADJCLOSE":"21993.44","VOLUME":"1189962112"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469496600,"PRODUCTID":1,"OPEN":"21890.89","LOW":"21890.89","HIGH":"22300.51","CLOSE":"22129.73","ADJCLOSE":"22129.73","VOLUME":"1938257920"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469583000,"PRODUCTID":1,"OPEN":"22193.31","LOW":"21997.88","HIGH":"22277.24","CLOSE":"22218.99","ADJCLOSE":"22218.99","VOLUME":"1958434432"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469669400,"PRODUCTID":1,"OPEN":"22134.12","LOW":"22053.51","HIGH":"22214.72","CLOSE":"22174.34","ADJCLOSE":"22174.34","VOLUME":"1611124736"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469755800,"PRODUCTID":1,"OPEN":"22055.95","LOW":"21830.46","HIGH":"22152.75","CLOSE":"21891.37","ADJCLOSE":"21891.37","VOLUME":"1745509120"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469755800,"PRODUCTID":1,"OPEN":"22055.95","LOW":"21830.46","HIGH":"22152.75","CLOSE":"21891.37","ADJCLOSE":"21891.37","VOLUME":"1745509120"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470015000,"PRODUCTID":1,"OPEN":"22027.65","LOW":"22027.65","HIGH":"22260.95","CLOSE":"22129.14","ADJCLOSE":"22129.14","VOLUME":"1815980544"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470015000,"PRODUCTID":1,"OPEN":"22027.65","LOW":"22027.65","HIGH":"22260.95","CLOSE":"22129.14","ADJCLOSE":"22129.14","VOLUME":"1815980544"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470187800,"PRODUCTID":1,"OPEN":"21743.32","LOW":"21725.38","HIGH":"21822.22","CLOSE":"21739.12","ADJCLOSE":"21739.12","VOLUME":"1685374720"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470274200,"PRODUCTID":1,"OPEN":"21873.36","LOW":"21788.31","HIGH":"21922.42","CLOSE":"21832.23","ADJCLOSE":"21832.23","VOLUME":"1019501824"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470360600,"PRODUCTID":1,"OPEN":"21961.05","LOW":"21961.05","HIGH":"22193.29","CLOSE":"22146.09","ADJCLOSE":"22146.09","VOLUME":"1163973632"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470619800,"PRODUCTID":1,"OPEN":"22324.18","LOW":"22260.07","HIGH":"22503.28","CLOSE":"22494.76","ADJCLOSE":"22494.76","VOLUME":"1409047296"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470706200,"PRODUCTID":1,"OPEN":"22464.1","LOW":"22402.91","HIGH":"22496.75","CLOSE":"22465.61","ADJCLOSE":"22465.61","VOLUME":"1306253696"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470792600,"PRODUCTID":1,"OPEN":"22511.1","LOW":"22399.29","HIGH":"22618.04","CLOSE":"22492.43","ADJCLOSE":"22492.43","VOLUME":"1564549248"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470879000,"PRODUCTID":1,"OPEN":"22412.31","LOW":"22359.92","HIGH":"22689.94","CLOSE":"22580.55","ADJCLOSE":"22580.55","VOLUME":"2356829696"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470965400,"PRODUCTID":1,"OPEN":"22788.88","LOW":"22704.05","HIGH":"22816.75","CLOSE":"22766.91","ADJCLOSE":"22766.91","VOLUME":"2316030208"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471224600,"PRODUCTID":1,"OPEN":"22765.23","LOW":"22765.23","HIGH":"22975.74","CLOSE":"22932.51","ADJCLOSE":"22932.51","VOLUME":"2496263680"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471311000,"PRODUCTID":1,"OPEN":"23008.09","LOW":"22841.66","HIGH":"23084.52","CLOSE":"22910.84","ADJCLOSE":"22910.84","VOLUME":"2005620736"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471397400,"PRODUCTID":1,"OPEN":"22995.51","LOW":"22775.87","HIGH":"23029.48","CLOSE":"22799.78","ADJCLOSE":"22799.78","VOLUME":"2081311488"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471483800,"PRODUCTID":1,"OPEN":"23046.69","LOW":"22976.11","HIGH":"23193.9","CLOSE":"23023.16","ADJCLOSE":"23023.16","VOLUME":"2328376576"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471570200,"PRODUCTID":1,"OPEN":"23153.74","LOW":"22875.56","HIGH":"23153.74","CLOSE":"22937.22","ADJCLOSE":"22937.22","VOLUME":"2095546752"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471829400,"PRODUCTID":1,"OPEN":"22941.53","LOW":"22792.42","HIGH":"23005.16","CLOSE":"22997.91","ADJCLOSE":"22997.91","VOLUME":"1720666496"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471915800,"PRODUCTID":1,"OPEN":"22927.47","LOW":"22854.35","HIGH":"22998.93","CLOSE":"22998.93","ADJCLOSE":"22998.93","VOLUME":"1521237248"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472002200,"PRODUCTID":1,"OPEN":"23010.63","LOW":"22702.61","HIGH":"23036.07","CLOSE":"22820.78","ADJCLOSE":"22820.78","VOLUME":"1770177664"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472088600,"PRODUCTID":1,"OPEN":"22814.37","LOW":"22735.03","HIGH":"22898.12","CLOSE":"22814.95","ADJCLOSE":"22814.95","VOLUME":"1580787200"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472175000,"PRODUCTID":1,"OPEN":"22827.22","LOW":"22827.22","HIGH":"22997.4","CLOSE":"22909.54","ADJCLOSE":"22909.54","VOLUME":"1600056832"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472434200,"PRODUCTID":1,"OPEN":"22904.2","LOW":"22762.73","HIGH":"22922.68","CLOSE":"22821.34","ADJCLOSE":"22821.34","VOLUME":"1262573440"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472520600,"PRODUCTID":1,"OPEN":"22945.08","LOW":"22898.78","HIGH":"23073.52","CLOSE":"23016.11","ADJCLOSE":"23016.11","VOLUME":"1586826112"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472607000,"PRODUCTID":1,"OPEN":"23043.08","LOW":"22939.87","HIGH":"23063.15","CLOSE":"22976.88","ADJCLOSE":"22976.88","VOLUME":"1874216064"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472693400,"PRODUCTID":1,"OPEN":"22897.16","LOW":"22843.42","HIGH":"23193.03","CLOSE":"23162.34","ADJCLOSE":"23162.34","VOLUME":"2106535808"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472779800,"PRODUCTID":1,"OPEN":"23157.01","LOW":"23152.79","HIGH":"23306.48","CLOSE":"23266.7","ADJCLOSE":"23266.7","VOLUME":"2510528000"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473039000,"PRODUCTID":1,"OPEN":"23576.31","LOW":"23530.36","HIGH":"23688.41","CLOSE":"23649.55","ADJCLOSE":"23649.55","VOLUME":"1915393280"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473125400,"PRODUCTID":1,"OPEN":"23683.28","LOW":"23548.55","HIGH":"23787.68","CLOSE":"23787.68","ADJCLOSE":"23787.68","VOLUME":"1830882304"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473211800,"PRODUCTID":1,"OPEN":"23785.23","LOW":"23695.68","HIGH":"23830.75","CLOSE":"23741.81","ADJCLOSE":"23741.81","VOLUME":"1939676800"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473298200,"PRODUCTID":1,"OPEN":"23704.36","LOW":"23663.59","HIGH":"23928.93","CLOSE":"23919.34","ADJCLOSE":"23919.34","VOLUME":"1686733440"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473384600,"PRODUCTID":1,"OPEN":"23924.77","LOW":"23914.73","HIGH":"24364","CLOSE":"24099.7","ADJCLOSE":"24099.7","VOLUME":"2771690752"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473643800,"PRODUCTID":1,"OPEN":"23596.03","LOW":"23290.6","HIGH":"23625.37","CLOSE":"23290.6","ADJCLOSE":"23290.6","VOLUME":"2533454592"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473730200,"PRODUCTID":1,"OPEN":"23564.13","LOW":"23196.49","HIGH":"23652.41","CLOSE":"23215.76","ADJCLOSE":"23215.76","VOLUME":"1616669312"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473816600,"PRODUCTID":1,"OPEN":"23225.58","LOW":"23155.73","HIGH":"23371.53","CLOSE":"23190.64","ADJCLOSE":"23190.64","VOLUME":"1473727104"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473903000,"PRODUCTID":1,"OPEN":"23237.2","LOW":"23194.37","HIGH":"23471.48","CLOSE":"23335.59","ADJCLOSE":"23335.59","VOLUME":"1699911552"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473903000,"PRODUCTID":1,"OPEN":"23237.2","LOW":"23194.37","HIGH":"23471.48","CLOSE":"23335.59","ADJCLOSE":"23335.59","VOLUME":"1699911552"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474248600,"PRODUCTID":1,"OPEN":"23486.62","LOW":"23394.95","HIGH":"23625.92","CLOSE":"23550.45","ADJCLOSE":"23550.45","VOLUME":"2052783744"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474335000,"PRODUCTID":1,"OPEN":"23494.01","LOW":"23397.13","HIGH":"23556.06","CLOSE":"23530.86","ADJCLOSE":"23530.86","VOLUME":"1483540736"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474421400,"PRODUCTID":1,"OPEN":"23522.86","LOW":"23436.23","HIGH":"23729.02","CLOSE":"23669.9","ADJCLOSE":"23669.9","VOLUME":"1627369344"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474507800,"PRODUCTID":1,"OPEN":"23920.18","LOW":"23683.58","HIGH":"24058.65","CLOSE":"23759.8","ADJCLOSE":"23759.8","VOLUME":"2332001280"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474594200,"PRODUCTID":1,"OPEN":"23836.6","LOW":"23628.64","HIGH":"23846.71","CLOSE":"23686.48","ADJCLOSE":"23686.48","VOLUME":"1872873728"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474853400,"PRODUCTID":1,"OPEN":"23554.83","LOW":"23276.13","HIGH":"23563.5","CLOSE":"23317.92","ADJCLOSE":"23317.92","VOLUME":"1652771328"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474939800,"PRODUCTID":1,"OPEN":"23356.03","LOW":"23295.05","HIGH":"23646.03","CLOSE":"23571.9","ADJCLOSE":"23571.9","VOLUME":"1816391168"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475026200,"PRODUCTID":1,"OPEN":"23455.73","LOW":"23370.44","HIGH":"23619.65","CLOSE":"23619.65","ADJCLOSE":"23619.65","VOLUME":"1524350848"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475112600,"PRODUCTID":1,"OPEN":"23828.6","LOW":"23607.99","HIGH":"23828.6","CLOSE":"23739.47","ADJCLOSE":"23739.47","VOLUME":"1606079232"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475199000,"PRODUCTID":1,"OPEN":"23435.29","LOW":"23239.36","HIGH":"23484.37","CLOSE":"23297.15","ADJCLOSE":"23297.15","VOLUME":"1674842752"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475458200,"PRODUCTID":1,"OPEN":"23652.83","LOW":"23500.71","HIGH":"23698.3","CLOSE":"23584.43","ADJCLOSE":"23584.43","VOLUME":"953365312"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475544600,"PRODUCTID":1,"OPEN":"23665.35","LOW":"23518.56","HIGH":"23689.44","CLOSE":"23689.44","ADJCLOSE":"23689.44","VOLUME":"1008151168"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475631000,"PRODUCTID":1,"OPEN":"23619.91","LOW":"23566.22","HIGH":"23847.46","CLOSE":"23788.31","ADJCLOSE":"23788.31","VOLUME":"1304619264"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475717400,"PRODUCTID":1,"OPEN":"23859.41","LOW":"23826.45","HIGH":"24004.09","CLOSE":"23952.5","ADJCLOSE":"23952.5","VOLUME":"1721486976"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475803800,"PRODUCTID":1,"OPEN":"23948.95","LOW":"23770.14","HIGH":"23948.95","CLOSE":"23851.82","ADJCLOSE":"23851.82","VOLUME":"1137835520"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1475803800,"PRODUCTID":1,"OPEN":"23948.95","LOW":"23770.14","HIGH":"23948.95","CLOSE":"23851.82","ADJCLOSE":"23851.82","VOLUME":"1137835520"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476149400,"PRODUCTID":1,"OPEN":"24013.84","LOW":"23441.07","HIGH":"24064.5","CLOSE":"23549.52","ADJCLOSE":"23549.52","VOLUME":"2157326336"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476235800,"PRODUCTID":1,"OPEN":"23386.92","LOW":"23267.63","HIGH":"23444.67","CLOSE":"23407.05","ADJCLOSE":"23407.05","VOLUME":"1839710848"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476322200,"PRODUCTID":1,"OPEN":"23300.38","LOW":"23006.12","HIGH":"23347.97","CLOSE":"23031.3","ADJCLOSE":"23031.3","VOLUME":"1957428352"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476408600,"PRODUCTID":1,"OPEN":"23119.96","LOW":"23087.14","HIGH":"23318.36","CLOSE":"23233.31","ADJCLOSE":"23233.31","VOLUME":"1500768640"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476667800,"PRODUCTID":1,"OPEN":"23164.54","LOW":"22978.01","HIGH":"23177.19","CLOSE":"23037.54","ADJCLOSE":"23037.54","VOLUME":"1121480064"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476754200,"PRODUCTID":1,"OPEN":"23130.2","LOW":"23130.2","HIGH":"23402.89","CLOSE":"23394.39","ADJCLOSE":"23394.39","VOLUME":"1423480704"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476840600,"PRODUCTID":1,"OPEN":"23393.8","LOW":"23234.67","HIGH":"23445.56","CLOSE":"23304.97","ADJCLOSE":"23304.97","VOLUME":"1009919680"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476927000,"PRODUCTID":1,"OPEN":"23412.68","LOW":"23360.55","HIGH":"23500.82","CLOSE":"23374.4","ADJCLOSE":"23374.4","VOLUME":"1091055744"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1476927000,"PRODUCTID":1,"OPEN":"23412.68","LOW":"23360.55","HIGH":"23500.82","CLOSE":"23374.4","ADJCLOSE":"23374.4","VOLUME":"1091055744"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477272600,"PRODUCTID":1,"OPEN":"23431.63","LOW":"23235.61","HIGH":"23620.09","CLOSE":"23604.08","ADJCLOSE":"23604.08","VOLUME":"1804798720"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477359000,"PRODUCTID":1,"OPEN":"23581.69","LOW":"23506.64","HIGH":"23631.34","CLOSE":"23565.11","ADJCLOSE":"23565.11","VOLUME":"1182922112"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477445400,"PRODUCTID":1,"OPEN":"23396.14","LOW":"23310.23","HIGH":"23464.03","CLOSE":"23325.43","ADJCLOSE":"23325.43","VOLUME":"1029317696"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477531800,"PRODUCTID":1,"OPEN":"23347.19","LOW":"23002.53","HIGH":"23352.62","CLOSE":"23132.35","ADJCLOSE":"23132.35","VOLUME":"1551943040"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477618200,"PRODUCTID":1,"OPEN":"23088.83","LOW":"22847.73","HIGH":"23157.73","CLOSE":"22954.81","ADJCLOSE":"22954.81","VOLUME":"1215041664"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477877400,"PRODUCTID":1,"OPEN":"22845.82","LOW":"22775.29","HIGH":"23045.53","CLOSE":"22934.54","ADJCLOSE":"22934.54","VOLUME":"1297925248"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477963800,"PRODUCTID":1,"OPEN":"23015.06","LOW":"23015.06","HIGH":"23268.05","CLOSE":"23147.07","ADJCLOSE":"23147.07","VOLUME":"1537970688"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478050200,"PRODUCTID":1,"OPEN":"22946.06","LOW":"22785.35","HIGH":"22956.85","CLOSE":"22810.5","ADJCLOSE":"22810.5","VOLUME":"1054518016"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478136600,"PRODUCTID":1,"OPEN":"22708.55","LOW":"22683.51","HIGH":"22855.01","CLOSE":"22683.51","ADJCLOSE":"22683.51","VOLUME":"1132688640"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478223000,"PRODUCTID":1,"OPEN":"22611.54","LOW":"22587.59","HIGH":"22771.61","CLOSE":"22642.62","ADJCLOSE":"22642.62","VOLUME":"1014413376"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478482200,"PRODUCTID":1,"OPEN":"22682.71","LOW":"22623.84","HIGH":"22867.24","CLOSE":"22801.4","ADJCLOSE":"22801.4","VOLUME":"1376889472"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478568600,"PRODUCTID":1,"OPEN":"22981.91","LOW":"22820.39","HIGH":"22996.97","CLOSE":"22909.47","ADJCLOSE":"22909.47","VOLUME":"1015231104"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478655000,"PRODUCTID":1,"OPEN":"23048.32","LOW":"21957.71","HIGH":"23048.32","CLOSE":"22415.19","ADJCLOSE":"22415.19","VOLUME":"3548427008"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478741400,"PRODUCTID":1,"OPEN":"22848.74","LOW":"22777.51","HIGH":"22918.34","CLOSE":"22839.11","ADJCLOSE":"22839.11","VOLUME":"1594983424"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478827800,"PRODUCTID":1,"OPEN":"22622.46","LOW":"22442.75","HIGH":"22673.31","CLOSE":"22531.09","ADJCLOSE":"22531.09","VOLUME":"2105351040"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479087000,"PRODUCTID":1,"OPEN":"22344.23","LOW":"22118.87","HIGH":"22359.01","CLOSE":"22222.22","ADJCLOSE":"22222.22","VOLUME":"1910149248"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479173400,"PRODUCTID":1,"OPEN":"22270.9","LOW":"22254.09","HIGH":"22411.12","CLOSE":"22323.91","ADJCLOSE":"22323.91","VOLUME":"1461449856"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479259800,"PRODUCTID":1,"OPEN":"22439.98","LOW":"22280.53","HIGH":"22499.39","CLOSE":"22280.53","ADJCLOSE":"22280.53","VOLUME":"1609770496"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479346200,"PRODUCTID":1,"OPEN":"22170.07","LOW":"22114.02","HIGH":"22367.47","CLOSE":"22262.88","ADJCLOSE":"22262.88","VOLUME":"1355418496"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479432600,"PRODUCTID":1,"OPEN":"22239.23","LOW":"22146.88","HIGH":"22374.36","CLOSE":"22344.21","ADJCLOSE":"22344.21","VOLUME":"1128764800"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479691800,"PRODUCTID":1,"OPEN":"22313.04","LOW":"22227.8","HIGH":"22480.75","CLOSE":"22357.78","ADJCLOSE":"22357.78","VOLUME":"1370598656"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479778200,"PRODUCTID":1,"OPEN":"22491.71","LOW":"22484.6","HIGH":"22719.42","CLOSE":"22678.07","ADJCLOSE":"22678.07","VOLUME":"1851269248"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479864600,"PRODUCTID":1,"OPEN":"22702.41","LOW":"22640.95","HIGH":"22804.26","CLOSE":"22676.69","ADJCLOSE":"22676.69","VOLUME":"1764207744"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479951000,"PRODUCTID":1,"OPEN":"22574.82","LOW":"22487.54","HIGH":"22647.38","CLOSE":"22608.49","ADJCLOSE":"22608.49","VOLUME":"1138055680"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480037400,"PRODUCTID":1,"OPEN":"22609.22","LOW":"22589.53","HIGH":"22764.34","CLOSE":"22723.45","ADJCLOSE":"22723.45","VOLUME":"1385320320"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480296600,"PRODUCTID":1,"OPEN":"22738.94","LOW":"22738.94","HIGH":"22964.02","CLOSE":"22830.57","ADJCLOSE":"22830.57","VOLUME":"1816314112"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480383000,"PRODUCTID":1,"OPEN":"22739.51","LOW":"22724.59","HIGH":"22868.14","CLOSE":"22737.07","ADJCLOSE":"22737.07","VOLUME":"1695023232"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480469400,"PRODUCTID":1,"OPEN":"22842.36","LOW":"22755","HIGH":"22889.47","CLOSE":"22789.77","ADJCLOSE":"22789.77","VOLUME":"2062930048"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480555800,"PRODUCTID":1,"OPEN":"22948.65","LOW":"22837.53","HIGH":"23012.28","CLOSE":"22878.23","ADJCLOSE":"22878.23","VOLUME":"2119590656"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480642200,"PRODUCTID":1,"OPEN":"22736.84","LOW":"22559.2","HIGH":"22756.01","CLOSE":"22564.82","ADJCLOSE":"22564.82","VOLUME":"2479074304"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480901400,"PRODUCTID":1,"OPEN":"22580.75","LOW":"22375.28","HIGH":"22628.13","CLOSE":"22505.55","ADJCLOSE":"22505.55","VOLUME":"1626049792"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480987800,"PRODUCTID":1,"OPEN":"22694.27","LOW":"22625.32","HIGH":"22746.67","CLOSE":"22675.15","ADJCLOSE":"22675.15","VOLUME":"1261679744"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481074200,"PRODUCTID":1,"OPEN":"22805.13","LOW":"22708.88","HIGH":"22843.01","CLOSE":"22800.92","ADJCLOSE":"22800.92","VOLUME":"1110472704"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481160600,"PRODUCTID":1,"OPEN":"23027.38","LOW":"22817.32","HIGH":"23076.24","CLOSE":"22861.84","ADJCLOSE":"22861.84","VOLUME":"1711745408"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481247000,"PRODUCTID":1,"OPEN":"22765.84","LOW":"22660.22","HIGH":"22813.85","CLOSE":"22760.98","ADJCLOSE":"22760.98","VOLUME":"1576021760"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481506200,"PRODUCTID":1,"OPEN":"22860.27","LOW":"22375.58","HIGH":"22863.61","CLOSE":"22433.02","ADJCLOSE":"22433.02","VOLUME":"2014527872"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481592600,"PRODUCTID":1,"OPEN":"22407.62","LOW":"22292.65","HIGH":"22458.42","CLOSE":"22446.7","ADJCLOSE":"22446.7","VOLUME":"1723223552"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481679000,"PRODUCTID":1,"OPEN":"22596.71","LOW":"22456.62","HIGH":"22627.6","CLOSE":"22456.62","ADJCLOSE":"22456.62","VOLUME":"1821093248"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481765400,"PRODUCTID":1,"OPEN":"22257.71","LOW":"21999.3","HIGH":"22305.07","CLOSE":"22059.4","ADJCLOSE":"22059.4","VOLUME":"2505720832"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481851800,"PRODUCTID":1,"OPEN":"21996.38","LOW":"21965.68","HIGH":"22155.14","CLOSE":"22020.75","ADJCLOSE":"22020.75","VOLUME":"1899711744"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482111000,"PRODUCTID":1,"OPEN":"21945.84","LOW":"21786.56","HIGH":"21955.94","CLOSE":"21832.68","ADJCLOSE":"21832.68","VOLUME":"1328500352"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482197400,"PRODUCTID":1,"OPEN":"21767.61","LOW":"21667.19","HIGH":"21873.56","CLOSE":"21729.06","ADJCLOSE":"21729.06","VOLUME":"1297152128"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482283800,"PRODUCTID":1,"OPEN":"21770.89","LOW":"21755.85","HIGH":"21910.39","CLOSE":"21809.8","ADJCLOSE":"21809.8","VOLUME":"1206759552"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482370200,"PRODUCTID":1,"OPEN":"21800.22","LOW":"21594.58","HIGH":"21822.18","CLOSE":"21636.2","ADJCLOSE":"21636.2","VOLUME":"1434735488"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482456600,"PRODUCTID":1,"OPEN":"21553.78","LOW":"21491.83","HIGH":"21601.07","CLOSE":"21574.76","ADJCLOSE":"21574.76","VOLUME":"1775512192"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482456600,"PRODUCTID":1,"OPEN":"21553.78","LOW":"21491.83","HIGH":"21601.07","CLOSE":"21574.76","ADJCLOSE":"21574.76","VOLUME":"1775512192"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482456600,"PRODUCTID":1,"OPEN":"21553.78","LOW":"21491.83","HIGH":"21601.07","CLOSE":"21574.76","ADJCLOSE":"21574.76","VOLUME":"1775512192"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482888600,"PRODUCTID":1,"OPEN":"21562.7","LOW":"21488.82","HIGH":"21811.96","CLOSE":"21754.74","ADJCLOSE":"21754.74","VOLUME":"2173239808"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482975000,"PRODUCTID":1,"OPEN":"21591.04","LOW":"21587.07","HIGH":"21810.4","CLOSE":"21790.91","ADJCLOSE":"21790.91","VOLUME":"1875142144"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483061400,"PRODUCTID":1,"OPEN":"21818.91","LOW":"21818.91","HIGH":"22069.62","CLOSE":"22000.56","ADJCLOSE":"22000.56","VOLUME":"2396676608"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483061400,"PRODUCTID":1,"OPEN":"21818.91","LOW":"21818.91","HIGH":"22069.62","CLOSE":"22000.56","ADJCLOSE":"22000.56","VOLUME":"2396676608"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483407000,"PRODUCTID":1,"OPEN":"21993.36","LOW":"21883.82","HIGH":"22189.31","CLOSE":"22150.4","ADJCLOSE":"22150.4","VOLUME":"1302378368"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483493400,"PRODUCTID":1,"OPEN":"22201.08","LOW":"22076.63","HIGH":"22228.06","CLOSE":"22134.47","ADJCLOSE":"22134.47","VOLUME":"1437672192"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483579800,"PRODUCTID":1,"OPEN":"22302.64","LOW":"22230.31","HIGH":"22483.01","CLOSE":"22456.69","ADJCLOSE":"22456.69","VOLUME":"1830652288"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483666200,"PRODUCTID":1,"OPEN":"22583.29","LOW":"22445.78","HIGH":"22605.66","CLOSE":"22503.01","ADJCLOSE":"22503.01","VOLUME":"1389973760"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483925400,"PRODUCTID":1,"OPEN":"22561.11","LOW":"22476.35","HIGH":"22626.43","CLOSE":"22558.69","ADJCLOSE":"22558.69","VOLUME":"1303532928"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484011800,"PRODUCTID":1,"OPEN":"22561.17","LOW":"22549.86","HIGH":"22744.85","CLOSE":"22744.85","ADJCLOSE":"22744.85","VOLUME":"1422515840"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484098200,"PRODUCTID":1,"OPEN":"22816.01","LOW":"22767.37","HIGH":"22944.58","CLOSE":"22935.35","ADJCLOSE":"22935.35","VOLUME":"1554104192"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484184600,"PRODUCTID":1,"OPEN":"22956.44","LOW":"22751.67","HIGH":"22971.49","CLOSE":"22829.02","ADJCLOSE":"22829.02","VOLUME":"1454667008"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484271000,"PRODUCTID":1,"OPEN":"22879.57","LOW":"22859.28","HIGH":"22971.45","CLOSE":"22937.38","ADJCLOSE":"22937.38","VOLUME":"1371840256"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484530200,"PRODUCTID":1,"OPEN":"22895.36","LOW":"22657.35","HIGH":"22908.86","CLOSE":"22718.15","ADJCLOSE":"22718.15","VOLUME":"1313357696"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484616600,"PRODUCTID":1,"OPEN":"22819.87","LOW":"22710.93","HIGH":"22867.84","CLOSE":"22840.97","ADJCLOSE":"22840.97","VOLUME":"1019617984"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484703000,"PRODUCTID":1,"OPEN":"22889.33","LOW":"22882.02","HIGH":"23151.75","CLOSE":"23098.26","ADJCLOSE":"23098.26","VOLUME":"1689344512"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484789400,"PRODUCTID":1,"OPEN":"23104.35","LOW":"22941.96","HIGH":"23104.35","CLOSE":"23049.96","ADJCLOSE":"23049.96","VOLUME":"1174126336"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484875800,"PRODUCTID":1,"OPEN":"22966.53","LOW":"22858.25","HIGH":"22987.68","CLOSE":"22885.91","ADJCLOSE":"22885.91","VOLUME":"1207476096"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485135000,"PRODUCTID":1,"OPEN":"22926.3","LOW":"22861.29","HIGH":"23068.08","CLOSE":"22898.52","ADJCLOSE":"22898.52","VOLUME":"1068403776"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485221400,"PRODUCTID":1,"OPEN":"22965.25","LOW":"22907.78","HIGH":"22986.45","CLOSE":"22949.86","ADJCLOSE":"22949.86","VOLUME":"1462887040"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485307800,"PRODUCTID":1,"OPEN":"23066.4","LOW":"22961.38","HIGH":"23066.4","CLOSE":"23049.12","ADJCLOSE":"23049.12","VOLUME":"1185813248"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485394200,"PRODUCTID":1,"OPEN":"23173.46","LOW":"23145.31","HIGH":"23386.41","CLOSE":"23374.17","ADJCLOSE":"23374.17","VOLUME":"1856554496"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485480600,"PRODUCTID":1,"OPEN":"23339.15","LOW":"23307.05","HIGH":"23397.09","CLOSE":"23360.78","ADJCLOSE":"23360.78","VOLUME":"777897728"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485480600,"PRODUCTID":1,"OPEN":"23339.15","LOW":"23307.05","HIGH":"23397.09","CLOSE":"23360.78","ADJCLOSE":"23360.78","VOLUME":"777897728"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485480600,"PRODUCTID":1,"OPEN":"23339.15","LOW":"23307.05","HIGH":"23397.09","CLOSE":"23360.78","ADJCLOSE":"23360.78","VOLUME":"777897728"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485912600,"PRODUCTID":1,"OPEN":"23211.88","LOW":"23082.62","HIGH":"23318.39","CLOSE":"23318.39","ADJCLOSE":"23318.39","VOLUME":"1515037568"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485999000,"PRODUCTID":1,"OPEN":"23309.46","LOW":"23131.37","HIGH":"23439.02","CLOSE":"23184.52","ADJCLOSE":"23184.52","VOLUME":"987795904"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486085400,"PRODUCTID":1,"OPEN":"23216.97","LOW":"22997.46","HIGH":"23226.92","CLOSE":"23129.21","ADJCLOSE":"23129.21","VOLUME":"1339282048"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486344600,"PRODUCTID":1,"OPEN":"23239.29","LOW":"23149.7","HIGH":"23348.24","CLOSE":"23348.24","ADJCLOSE":"23348.24","VOLUME":"1439947264"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486431000,"PRODUCTID":1,"OPEN":"23287.89","LOW":"23256.69","HIGH":"23403.6","CLOSE":"23331.57","ADJCLOSE":"23331.57","VOLUME":"1523355648"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486517400,"PRODUCTID":1,"OPEN":"23284.76","LOW":"23160.99","HIGH":"23520.77","CLOSE":"23485.13","ADJCLOSE":"23485.13","VOLUME":"2601105408"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486603800,"PRODUCTID":1,"OPEN":"23533.52","LOW":"23489.65","HIGH":"23644.63","CLOSE":"23525.14","ADJCLOSE":"23525.14","VOLUME":"2741007360"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486690200,"PRODUCTID":1,"OPEN":"23645.9","LOW":"23573.85","HIGH":"23718.47","CLOSE":"23574.98","ADJCLOSE":"23574.98","VOLUME":"2143167360"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486949400,"PRODUCTID":1,"OPEN":"23664.53","LOW":"23615.39","HIGH":"23751.92","CLOSE":"23710.98","ADJCLOSE":"23710.98","VOLUME":"1990274560"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487035800,"PRODUCTID":1,"OPEN":"23695.29","LOW":"23614.47","HIGH":"23735.11","CLOSE":"23703.01","ADJCLOSE":"23703.01","VOLUME":"1957113472"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487122200,"PRODUCTID":1,"OPEN":"23771.95","LOW":"23771.95","HIGH":"24067.62","CLOSE":"23994.87","ADJCLOSE":"23994.87","VOLUME":"3843901696"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487208600,"PRODUCTID":1,"OPEN":"24139.31","LOW":"23969.57","HIGH":"24161.39","CLOSE":"24107.7","ADJCLOSE":"24107.7","VOLUME":"3806666496"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487295000,"PRODUCTID":1,"OPEN":"24077.87","LOW":"23944.68","HIGH":"24106.34","CLOSE":"24033.74","ADJCLOSE":"24033.74","VOLUME":"2302691072"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487554200,"PRODUCTID":1,"OPEN":"24066","LOW":"24022.15","HIGH":"24202.34","CLOSE":"24146.08","ADJCLOSE":"24146.08","VOLUME":"1936955008"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487640600,"PRODUCTID":1,"OPEN":"24174.11","LOW":"23909.15","HIGH":"24213.64","CLOSE":"23963.63","ADJCLOSE":"23963.63","VOLUME":"1839886720"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487727000,"PRODUCTID":1,"OPEN":"24059.09","LOW":"23999.55","HIGH":"24201.96","CLOSE":"24201.96","ADJCLOSE":"24201.96","VOLUME":"2230148096"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487813400,"PRODUCTID":1,"OPEN":"24122.18","LOW":"24046.91","HIGH":"24216.53","CLOSE":"24114.86","ADJCLOSE":"24114.86","VOLUME":"1880958720"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487899800,"PRODUCTID":1,"OPEN":"24115.61","LOW":"23958.13","HIGH":"24121.91","CLOSE":"23965.7","ADJCLOSE":"23965.7","VOLUME":"1750717056"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488159000,"PRODUCTID":1,"OPEN":"23941.81","LOW":"23822.88","HIGH":"24067.68","CLOSE":"23925.05","ADJCLOSE":"23925.05","VOLUME":"1727456256"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488245400,"PRODUCTID":1,"OPEN":"23952.64","LOW":"23740.73","HIGH":"24007.81","CLOSE":"23740.73","ADJCLOSE":"23740.73","VOLUME":"1666247296"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488331800,"PRODUCTID":1,"OPEN":"23849.22","LOW":"23730.05","HIGH":"23857.28","CLOSE":"23776.49","ADJCLOSE":"23776.49","VOLUME":"1648831360"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488418200,"PRODUCTID":1,"OPEN":"24044.48","LOW":"23694.33","HIGH":"24080.87","CLOSE":"23728.07","ADJCLOSE":"23728.07","VOLUME":"2111361152"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488504600,"PRODUCTID":1,"OPEN":"23618.36","LOW":"23511.6","HIGH":"23635.24","CLOSE":"23552.72","ADJCLOSE":"23552.72","VOLUME":"2387983872"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488763800,"PRODUCTID":1,"OPEN":"23600.49","LOW":"23574.28","HIGH":"23691.05","CLOSE":"23596.28","ADJCLOSE":"23596.28","VOLUME":"1442731392"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488850200,"PRODUCTID":1,"OPEN":"23630.35","LOW":"23585.77","HIGH":"23728","CLOSE":"23681.07","ADJCLOSE":"23681.07","VOLUME":"1282674560"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488936600,"PRODUCTID":1,"OPEN":"23627.28","LOW":"23563.14","HIGH":"23816.23","CLOSE":"23782.27","ADJCLOSE":"23782.27","VOLUME":"1823218048"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489023000,"PRODUCTID":1,"OPEN":"23667.77","LOW":"23456.06","HIGH":"23673.58","CLOSE":"23501.56","ADJCLOSE":"23501.56","VOLUME":"1781279488"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489109400,"PRODUCTID":1,"OPEN":"23534.98","LOW":"23438.86","HIGH":"23603.77","CLOSE":"23568.67","ADJCLOSE":"23568.67","VOLUME":"1534086144"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489368600,"PRODUCTID":1,"OPEN":"23643.3","LOW":"23567.93","HIGH":"23877.59","CLOSE":"23829.67","ADJCLOSE":"23829.67","VOLUME":"2016201856"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489455000,"PRODUCTID":1,"OPEN":"23871","LOW":"23768.34","HIGH":"23918.12","CLOSE":"23827.95","ADJCLOSE":"23827.95","VOLUME":"1857167744"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489541400,"PRODUCTID":1,"OPEN":"23705.07","LOW":"23645.51","HIGH":"23842.81","CLOSE":"23792.85","ADJCLOSE":"23792.85","VOLUME":"1352441856"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489627800,"PRODUCTID":1,"OPEN":"24101.98","LOW":"24003.75","HIGH":"24288.28","CLOSE":"24288.28","ADJCLOSE":"24288.28","VOLUME":"2576719104"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489714200,"PRODUCTID":1,"OPEN":"24376.13","LOW":"24237.97","HIGH":"24385.81","CLOSE":"24309.93","ADJCLOSE":"24309.93","VOLUME":"2512650240"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489973400,"PRODUCTID":1,"OPEN":"24312.57","LOW":"24312.57","HIGH":"24501.99","CLOSE":"24501.99","ADJCLOSE":"24501.99","VOLUME":"1716660608"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490059800,"PRODUCTID":1,"OPEN":"24565.73","LOW":"24500.35","HIGH":"24656.65","CLOSE":"24593.12","ADJCLOSE":"24593.12","VOLUME":"2055170816"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490146200,"PRODUCTID":1,"OPEN":"24336.33","LOW":"24207.1","HIGH":"24380.42","CLOSE":"24320.41","ADJCLOSE":"24320.41","VOLUME":"2136581504"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490232600,"PRODUCTID":1,"OPEN":"24381.04","LOW":"24271.26","HIGH":"24466.73","CLOSE":"24327.7","ADJCLOSE":"24327.7","VOLUME":"1795481600"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490319000,"PRODUCTID":1,"OPEN":"24396.41","LOW":"24263.17","HIGH":"24420.77","CLOSE":"24358.27","ADJCLOSE":"24358.27","VOLUME":"1784280192"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490578200,"PRODUCTID":1,"OPEN":"24235.69","LOW":"24138.78","HIGH":"24434.9","CLOSE":"24193.7","ADJCLOSE":"24193.7","VOLUME":"1730336000"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490664600,"PRODUCTID":1,"OPEN":"24329.17","LOW":"24274.52","HIGH":"24360","CLOSE":"24345.87","ADJCLOSE":"24345.87","VOLUME":"1506216832"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490751000,"PRODUCTID":1,"OPEN":"24470.66","LOW":"24330.7","HIGH":"24470.66","CLOSE":"24392.05","ADJCLOSE":"24392.05","VOLUME":"1834977408"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490837400,"PRODUCTID":1,"OPEN":"24429.12","LOW":"24250.4","HIGH":"24431.12","CLOSE":"24301.09","ADJCLOSE":"24301.09","VOLUME":"1768917120"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490923800,"PRODUCTID":1,"OPEN":"24305.53","LOW":"24105.38","HIGH":"24329.98","CLOSE":"24111.59","ADJCLOSE":"24111.59","VOLUME":"1733165440"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491183000,"PRODUCTID":1,"OPEN":"24236.56","LOW":"24162.55","HIGH":"24261.48","CLOSE":"24261.48","ADJCLOSE":"24261.48","VOLUME":"1708951040"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491183000,"PRODUCTID":1,"OPEN":"24236.56","LOW":"24162.55","HIGH":"24261.48","CLOSE":"24261.48","ADJCLOSE":"24261.48","VOLUME":"1708951040"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491355800,"PRODUCTID":1,"OPEN":"24370.95","LOW":"24166.01","HIGH":"24400.8","CLOSE":"24400.8","ADJCLOSE":"24400.8","VOLUME":"2697900288"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491442200,"PRODUCTID":1,"OPEN":"24310.41","LOW":"24210.69","HIGH":"24381.63","CLOSE":"24273.72","ADJCLOSE":"24273.72","VOLUME":"1722179328"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491528600,"PRODUCTID":1,"OPEN":"24247.01","LOW":"23982.4","HIGH":"24268.39","CLOSE":"24267.3","ADJCLOSE":"24267.3","VOLUME":"2253021440"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491787800,"PRODUCTID":1,"OPEN":"24302.01","LOW":"24215.54","HIGH":"24314.66","CLOSE":"24262.18","ADJCLOSE":"24262.18","VOLUME":"1193963776"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491874200,"PRODUCTID":1,"OPEN":"24280.87","LOW":"24007.85","HIGH":"24318.15","CLOSE":"24088.46","ADJCLOSE":"24088.46","VOLUME":"1803272832"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491960600,"PRODUCTID":1,"OPEN":"24068.91","LOW":"23994.13","HIGH":"24313.5","CLOSE":"24313.5","ADJCLOSE":"24313.5","VOLUME":"1534864768"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492047000,"PRODUCTID":1,"OPEN":"24173.42","LOW":"24158.16","HIGH":"24378.38","CLOSE":"24261.66","ADJCLOSE":"24261.66","VOLUME":"1334077824"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492047000,"PRODUCTID":1,"OPEN":"24173.42","LOW":"24158.16","HIGH":"24378.38","CLOSE":"24261.66","ADJCLOSE":"24261.66","VOLUME":"1334077824"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492047000,"PRODUCTID":1,"OPEN":"24173.42","LOW":"24158.16","HIGH":"24378.38","CLOSE":"24261.66","ADJCLOSE":"24261.66","VOLUME":"1334077824"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492479000,"PRODUCTID":1,"OPEN":"24268.17","LOW":"23892.59","HIGH":"24276.31","CLOSE":"23924.54","ADJCLOSE":"23924.54","VOLUME":"1552809600"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492565400,"PRODUCTID":1,"OPEN":"23875.98","LOW":"23723.87","HIGH":"23893.14","CLOSE":"23825.88","ADJCLOSE":"23825.88","VOLUME":"1568253056"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492651800,"PRODUCTID":1,"OPEN":"23851.02","LOW":"23827.07","HIGH":"24058.87","CLOSE":"24056.98","ADJCLOSE":"24056.98","VOLUME":"1512891776"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492738200,"PRODUCTID":1,"OPEN":"24143.04","LOW":"23991.87","HIGH":"24190.14","CLOSE":"24042.02","ADJCLOSE":"24042.02","VOLUME":"1345955456"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492997400,"PRODUCTID":1,"OPEN":"24185.76","LOW":"23958.18","HIGH":"24206.44","CLOSE":"24139.48","ADJCLOSE":"24139.48","VOLUME":"1338069120"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493083800,"PRODUCTID":1,"OPEN":"24204.78","LOW":"24201.91","HIGH":"24455.94","CLOSE":"24455.94","ADJCLOSE":"24455.94","VOLUME":"1880693760"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493170200,"PRODUCTID":1,"OPEN":"24563.25","LOW":"24515.23","HIGH":"24637.85","CLOSE":"24578.43","ADJCLOSE":"24578.43","VOLUME":"1668740736"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493256600,"PRODUCTID":1,"OPEN":"24663.1","LOW":"24455.12","HIGH":"24717.44","CLOSE":"24698.48","ADJCLOSE":"24698.48","VOLUME":"1567031040"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493343000,"PRODUCTID":1,"OPEN":"24691.29","LOW":"24563.77","HIGH":"24697.03","CLOSE":"24615.13","ADJCLOSE":"24615.13","VOLUME":"1181584640"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493343000,"PRODUCTID":1,"OPEN":"24691.29","LOW":"24563.77","HIGH":"24697.03","CLOSE":"24615.13","ADJCLOSE":"24615.13","VOLUME":"1181584640"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493688600,"PRODUCTID":1,"OPEN":"24773.8","LOW":"24577.33","HIGH":"24773.8","CLOSE":"24696.13","ADJCLOSE":"24696.13","VOLUME":"1605780096"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493688600,"PRODUCTID":1,"OPEN":"24773.8","LOW":"24577.33","HIGH":"24773.8","CLOSE":"24696.13","ADJCLOSE":"24696.13","VOLUME":"1605780096"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493861400,"PRODUCTID":1,"OPEN":"24680.45","LOW":"24530.93","HIGH":"24683.88","CLOSE":"24683.88","ADJCLOSE":"24683.88","VOLUME":"1760179840"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493947800,"PRODUCTID":1,"OPEN":"24625.35","LOW":"24358.72","HIGH":"24634.28","CLOSE":"24476.35","ADJCLOSE":"24476.35","VOLUME":"2024201856"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494207000,"PRODUCTID":1,"OPEN":"24604.29","LOW":"24476.2","HIGH":"24624.21","CLOSE":"24577.91","ADJCLOSE":"24577.91","VOLUME":"1357855488"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494293400,"PRODUCTID":1,"OPEN":"24656.95","LOW":"24548.97","HIGH":"24889.83","CLOSE":"24889.03","ADJCLOSE":"24889.03","VOLUME":"1381056000"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494379800,"PRODUCTID":1,"OPEN":"24931.82","LOW":"24931.82","HIGH":"25164.97","CLOSE":"25015.42","ADJCLOSE":"25015.42","VOLUME":"2297649920"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494466200,"PRODUCTID":1,"OPEN":"25101.53","LOW":"25024.76","HIGH":"25203.54","CLOSE":"25125.55","ADJCLOSE":"25125.55","VOLUME":"1642633856"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494552600,"PRODUCTID":1,"OPEN":"25126.48","LOW":"25087.32","HIGH":"25211.28","CLOSE":"25156.34","ADJCLOSE":"25156.34","VOLUME":"1417408896"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494811800,"PRODUCTID":1,"OPEN":"25233.31","LOW":"25213.47","HIGH":"25385.72","CLOSE":"25371.59","ADJCLOSE":"25371.59","VOLUME":"2212734464"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494898200,"PRODUCTID":1,"OPEN":"25413.35","LOW":"25228.46","HIGH":"25413.35","CLOSE":"25335.94","ADJCLOSE":"25335.94","VOLUME":"1797601664"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494984600,"PRODUCTID":1,"OPEN":"25355.76","LOW":"25245.44","HIGH":"25374.95","CLOSE":"25293.63","ADJCLOSE":"25293.63","VOLUME":"1512406144"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495071000,"PRODUCTID":1,"OPEN":"25034.19","LOW":"25025.05","HIGH":"25263.81","CLOSE":"25136.52","ADJCLOSE":"25136.52","VOLUME":"1677298432"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495157400,"PRODUCTID":1,"OPEN":"25171.66","LOW":"25124.06","HIGH":"25266.22","CLOSE":"25174.87","ADJCLOSE":"25174.87","VOLUME":"1312777728"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495416600,"PRODUCTID":1,"OPEN":"25318.29","LOW":"25201.34","HIGH":"25450.04","CLOSE":"25391.34","ADJCLOSE":"25391.34","VOLUME":"1410585984"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495503000,"PRODUCTID":1,"OPEN":"25415.57","LOW":"25307.27","HIGH":"25486.98","CLOSE":"25403.15","ADJCLOSE":"25403.15","VOLUME":"1758690176"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495589400,"PRODUCTID":1,"OPEN":"25382.26","LOW":"25296.66","HIGH":"25428.5","CLOSE":"25428.5","ADJCLOSE":"25428.5","VOLUME":"1409941760"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495675800,"PRODUCTID":1,"OPEN":"25511.46","LOW":"25491.78","HIGH":"25680.67","CLOSE":"25630.78","ADJCLOSE":"25630.78","VOLUME":"1890794624"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495762200,"PRODUCTID":1,"OPEN":"25670.98","LOW":"25588.7","HIGH":"25724.4","CLOSE":"25639.27","ADJCLOSE":"25639.27","VOLUME":"1453713024"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496021400,"PRODUCTID":1,"OPEN":"25672.4","LOW":"25579.15","HIGH":"25744.72","CLOSE":"25701.63","ADJCLOSE":"25701.63","VOLUME":"1077784448"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496021400,"PRODUCTID":1,"OPEN":"25672.4","LOW":"25579.15","HIGH":"25744.72","CLOSE":"25701.63","ADJCLOSE":"25701.63","VOLUME":"1077784448"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496194200,"PRODUCTID":1,"OPEN":"25706.45","LOW":"25650.06","HIGH":"25817.95","CLOSE":"25660.65","ADJCLOSE":"25660.65","VOLUME":"2997857536"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496280600,"PRODUCTID":1,"OPEN":"25736.35","LOW":"25614.61","HIGH":"25834.75","CLOSE":"25809.22","ADJCLOSE":"25809.22","VOLUME":"2017055232"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496367000,"PRODUCTID":1,"OPEN":"25926.06","LOW":"25851.85","HIGH":"25973","CLOSE":"25924.05","ADJCLOSE":"25924.05","VOLUME":"1990193792"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496626200,"PRODUCTID":1,"OPEN":"25976.36","LOW":"25801.84","HIGH":"25998.66","CLOSE":"25862.99","ADJCLOSE":"25862.99","VOLUME":"1766176128"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496712600,"PRODUCTID":1,"OPEN":"25819.53","LOW":"25805.02","HIGH":"26019.01","CLOSE":"25997.14","ADJCLOSE":"25997.14","VOLUME":"1540428032"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496799000,"PRODUCTID":1,"OPEN":"26025.21","LOW":"25898.82","HIGH":"26073.44","CLOSE":"25974.16","ADJCLOSE":"25974.16","VOLUME":"1999503872"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496885400,"PRODUCTID":1,"OPEN":"25974","LOW":"25923.21","HIGH":"26069.98","CLOSE":"26063.06","ADJCLOSE":"26063.06","VOLUME":"1633520640"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496971800,"PRODUCTID":1,"OPEN":"26090.33","LOW":"25922.68","HIGH":"26090.33","CLOSE":"26030.29","ADJCLOSE":"26030.29","VOLUME":"2889395456"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497231000,"PRODUCTID":1,"OPEN":"25925.45","LOW":"25689.23","HIGH":"25957.78","CLOSE":"25708.04","ADJCLOSE":"25708.04","VOLUME":"1614681984"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497317400,"PRODUCTID":1,"OPEN":"25826.52","LOW":"25722.63","HIGH":"25883.22","CLOSE":"25852.1","ADJCLOSE":"25852.1","VOLUME":"1316444672"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497403800,"PRODUCTID":1,"OPEN":"25915.46","LOW":"25713.02","HIGH":"25915.46","CLOSE":"25875.9","ADJCLOSE":"25875.9","VOLUME":"1449845632"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497490200,"PRODUCTID":1,"OPEN":"25772.28","LOW":"25565.34","HIGH":"25772.28","CLOSE":"25565.34","ADJCLOSE":"25565.34","VOLUME":"1658076928"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497576600,"PRODUCTID":1,"OPEN":"25601.81","LOW":"25557.8","HIGH":"25719.97","CLOSE":"25626.49","ADJCLOSE":"25626.49","VOLUME":"1699429248"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497835800,"PRODUCTID":1,"OPEN":"25736.2","LOW":"25735.07","HIGH":"25939.72","CLOSE":"25924.55","ADJCLOSE":"25924.55","VOLUME":"1116125440"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497922200,"PRODUCTID":1,"OPEN":"26028.43","LOW":"25833.93","HIGH":"26043.1","CLOSE":"25843.04","ADJCLOSE":"25843.04","VOLUME":"1251563648"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498008600,"PRODUCTID":1,"OPEN":"25752.27","LOW":"25575.98","HIGH":"25846.52","CLOSE":"25694.58","ADJCLOSE":"25694.58","VOLUME":"1699890944"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498095000,"PRODUCTID":1,"OPEN":"25597.46","LOW":"25597.46","HIGH":"25867.94","CLOSE":"25674.53","ADJCLOSE":"25674.53","VOLUME":"1553964416"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498181400,"PRODUCTID":1,"OPEN":"25724.28","LOW":"25648.77","HIGH":"25770.37","CLOSE":"25670.05","ADJCLOSE":"25670.05","VOLUME":"1302570240"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498440600,"PRODUCTID":1,"OPEN":"25727.93","LOW":"25720.38","HIGH":"25875.48","CLOSE":"25871.89","ADJCLOSE":"25871.89","VOLUME":"1206191488"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498527000,"PRODUCTID":1,"OPEN":"25911.2","LOW":"25780.69","HIGH":"25929.61","CLOSE":"25839.99","ADJCLOSE":"25839.99","VOLUME":"1182985856"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498613400,"PRODUCTID":1,"OPEN":"25735.21","LOW":"25625.71","HIGH":"25821.36","CLOSE":"25683.5","ADJCLOSE":"25683.5","VOLUME":"1652872320"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498699800,"PRODUCTID":1,"OPEN":"25872.93","LOW":"25814.8","HIGH":"25965.42","CLOSE":"25965.42","ADJCLOSE":"25965.42","VOLUME":"1748404992"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498786200,"PRODUCTID":1,"OPEN":"25679.64","LOW":"25661.43","HIGH":"25816.25","CLOSE":"25764.58","ADJCLOSE":"25764.58","VOLUME":"1616948864"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499045400,"PRODUCTID":1,"OPEN":"25654.77","LOW":"25654.77","HIGH":"25821.39","CLOSE":"25784.17","ADJCLOSE":"25784.17","VOLUME":"1505017728"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499131800,"PRODUCTID":1,"OPEN":"25782.85","LOW":"25251.72","HIGH":"25838.27","CLOSE":"25389.01","ADJCLOSE":"25389.01","VOLUME":"2402054656"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499218200,"PRODUCTID":1,"OPEN":"25354.38","LOW":"25199.86","HIGH":"25559.18","CLOSE":"25521.97","ADJCLOSE":"25521.97","VOLUME":"1868195328"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499304600,"PRODUCTID":1,"OPEN":"25574.57","LOW":"25436.83","HIGH":"25599.7","CLOSE":"25465.22","ADJCLOSE":"25465.22","VOLUME":"1494486144"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499391000,"PRODUCTID":1,"OPEN":"25377.21","LOW":"25315.91","HIGH":"25409.9","CLOSE":"25340.85","ADJCLOSE":"25340.85","VOLUME":"1480481536"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499650200,"PRODUCTID":1,"OPEN":"25392.03","LOW":"25331.95","HIGH":"25622.75","CLOSE":"25500.06","ADJCLOSE":"25500.06","VOLUME":"1743504640"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499736600,"PRODUCTID":1,"OPEN":"25605.19","LOW":"25596.21","HIGH":"25941.47","CLOSE":"25877.64","ADJCLOSE":"25877.64","VOLUME":"2230926336"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499823000,"PRODUCTID":1,"OPEN":"25991.35","LOW":"25991.35","HIGH":"26147.3","CLOSE":"26043.64","ADJCLOSE":"26043.64","VOLUME":"2695389184"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499909400,"PRODUCTID":1,"OPEN":"26340.29","LOW":"26255.31","HIGH":"26383.76","CLOSE":"26346.17","ADJCLOSE":"26346.17","VOLUME":"1971724032"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499995800,"PRODUCTID":1,"OPEN":"26416.68","LOW":"26295.99","HIGH":"26416.68","CLOSE":"26389.23","ADJCLOSE":"26389.23","VOLUME":"1744841856"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500255000,"PRODUCTID":1,"OPEN":"26572.92","LOW":"26353.83","HIGH":"26618.66","CLOSE":"26470.58","ADJCLOSE":"26470.58","VOLUME":"1837446656"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500341400,"PRODUCTID":1,"OPEN":"26489.52","LOW":"26381.14","HIGH":"26540.17","CLOSE":"26524.94","ADJCLOSE":"26524.94","VOLUME":"1872330752"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500427800,"PRODUCTID":1,"OPEN":"26561.81","LOW":"26541.56","HIGH":"26682.64","CLOSE":"26672.16","ADJCLOSE":"26672.16","VOLUME":"1346812928"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500514200,"PRODUCTID":1,"OPEN":"26770.48","LOW":"26632.98","HIGH":"26794.18","CLOSE":"26740.21","ADJCLOSE":"26740.21","VOLUME":"1408343552"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500600600,"PRODUCTID":1,"OPEN":"26777.44","LOW":"26663.25","HIGH":"26778.42","CLOSE":"26706.09","ADJCLOSE":"26706.09","VOLUME":"1502400512"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500859800,"PRODUCTID":1,"OPEN":"26720.04","LOW":"26674.5","HIGH":"26882","CLOSE":"26846.83","ADJCLOSE":"26846.83","VOLUME":"1532468736"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500946200,"PRODUCTID":1,"OPEN":"26847.58","LOW":"26799.77","HIGH":"26889.7","CLOSE":"26852.05","ADJCLOSE":"26852.05","VOLUME":"1450947968"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501032600,"PRODUCTID":1,"OPEN":"26960.81","LOW":"26786.63","HIGH":"27007.27","CLOSE":"26941.02","ADJCLOSE":"26941.02","VOLUME":"2176480512"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501119000,"PRODUCTID":1,"OPEN":"27002.7","LOW":"26962.03","HIGH":"27169.15","CLOSE":"27131.17","ADJCLOSE":"27131.17","VOLUME":"1763945856"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501205400,"PRODUCTID":1,"OPEN":"27007.97","LOW":"26928.44","HIGH":"27047.88","CLOSE":"26979.39","ADJCLOSE":"26979.39","VOLUME":"1456040192"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501464600,"PRODUCTID":1,"OPEN":"27048.45","LOW":"27045.41","HIGH":"27324.38","CLOSE":"27323.99","ADJCLOSE":"27323.99","VOLUME":"1693214080"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501551000,"PRODUCTID":1,"OPEN":"27326.04","LOW":"27326.04","HIGH":"27558","CLOSE":"27540.23","ADJCLOSE":"27540.23","VOLUME":"2392422656"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501637400,"PRODUCTID":1,"OPEN":"27645.28","LOW":"27570.5","HIGH":"27747.35","CLOSE":"27607.38","ADJCLOSE":"27607.38","VOLUME":"2052633600"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501723800,"PRODUCTID":1,"OPEN":"27533.51","LOW":"27399.58","HIGH":"27601.05","CLOSE":"27531.01","ADJCLOSE":"27531.01","VOLUME":"1682624384"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501810200,"PRODUCTID":1,"OPEN":"27564.71","LOW":"27508.11","HIGH":"27615.03","CLOSE":"27562.68","ADJCLOSE":"27562.68","VOLUME":"1464939136"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502069400,"PRODUCTID":1,"OPEN":"27665.71","LOW":"27629.2","HIGH":"27731.92","CLOSE":"27690.36","ADJCLOSE":"27690.36","VOLUME":"1484632832"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502155800,"PRODUCTID":1,"OPEN":"27684.6","LOW":"27626.19","HIGH":"27867.56","CLOSE":"27854.91","ADJCLOSE":"27854.91","VOLUME":"1726572544"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502242200,"PRODUCTID":1,"OPEN":"27760.08","LOW":"27602.66","HIGH":"27876.12","CLOSE":"27757.09","ADJCLOSE":"27757.09","VOLUME":"1650670464"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502328600,"PRODUCTID":1,"OPEN":"27791.36","LOW":"27267.03","HIGH":"27791.36","CLOSE":"27444","ADJCLOSE":"27444","VOLUME":"2175962112"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502415000,"PRODUCTID":1,"OPEN":"27000.43","LOW":"26863.71","HIGH":"27184.21","CLOSE":"26883.51","ADJCLOSE":"26883.51","VOLUME":"3133494784"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502674200,"PRODUCTID":1,"OPEN":"27091.77","LOW":"27032.4","HIGH":"27268.23","CLOSE":"27250.23","ADJCLOSE":"27250.23","VOLUME":"1416371968"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502760600,"PRODUCTID":1,"OPEN":"27371.25","LOW":"27174.96","HIGH":"27438.42","CLOSE":"27174.96","ADJCLOSE":"27174.96","VOLUME":"2735953408"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502847000,"PRODUCTID":1,"OPEN":"27238.81","LOW":"27238.81","HIGH":"27422.3","CLOSE":"27409.07","ADJCLOSE":"27409.07","VOLUME":"1771056640"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502933400,"PRODUCTID":1,"OPEN":"27610.29","LOW":"27302.48","HIGH":"27624.52","CLOSE":"27344.22","ADJCLOSE":"27344.22","VOLUME":"1795330688"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503019800,"PRODUCTID":1,"OPEN":"26999.6","LOW":"26951.92","HIGH":"27236.32","CLOSE":"27047.57","ADJCLOSE":"27047.57","VOLUME":"1691600384"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503279000,"PRODUCTID":1,"OPEN":"27100.63","LOW":"27086.43","HIGH":"27221.31","CLOSE":"27154.68","ADJCLOSE":"27154.68","VOLUME":"1770622976"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503365400,"PRODUCTID":1,"OPEN":"27322.2","LOW":"27316.08","HIGH":"27509.06","CLOSE":"27401.67","ADJCLOSE":"27401.67","VOLUME":"2049708544"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503365400,"PRODUCTID":1,"OPEN":"27322.2","LOW":"27316.08","HIGH":"27509.06","CLOSE":"27401.67","ADJCLOSE":"27401.67","VOLUME":"2049708544"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503538200,"PRODUCTID":1,"OPEN":"27642.23","LOW":"27485.87","HIGH":"27642.23","CLOSE":"27518.6","ADJCLOSE":"27518.6","VOLUME":"2691510528"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503624600,"PRODUCTID":1,"OPEN":"27539.11","LOW":"27480.11","HIGH":"27878.37","CLOSE":"27848.16","ADJCLOSE":"27848.16","VOLUME":"3791271424"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503883800,"PRODUCTID":1,"OPEN":"27905.59","LOW":"27806.05","HIGH":"28071.59","CLOSE":"27863.29","ADJCLOSE":"27863.29","VOLUME":"3019390976"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503970200,"PRODUCTID":1,"OPEN":"27744.58","LOW":"27638.73","HIGH":"27839.83","CLOSE":"27765.01","ADJCLOSE":"27765.01","VOLUME":"1717761536"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504056600,"PRODUCTID":1,"OPEN":"27957.74","LOW":"27912.82","HIGH":"28127.9","CLOSE":"28094.61","ADJCLOSE":"28094.61","VOLUME":"2142434048"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504143000,"PRODUCTID":1,"OPEN":"27934.45","LOW":"27861.48","HIGH":"27994.06","CLOSE":"27970.3","ADJCLOSE":"27970.3","VOLUME":"2795558912"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504229400,"PRODUCTID":1,"OPEN":"28015.22","LOW":"27915.44","HIGH":"28116.7","CLOSE":"27953.16","ADJCLOSE":"27953.16","VOLUME":"1754523008"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504488600,"PRODUCTID":1,"OPEN":"27881.71","LOW":"27662.29","HIGH":"27884.46","CLOSE":"27740.26","ADJCLOSE":"27740.26","VOLUME":"1626723840"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504575000,"PRODUCTID":1,"OPEN":"27797.44","LOW":"27685.3","HIGH":"27871.76","CLOSE":"27741.35","ADJCLOSE":"27741.35","VOLUME":"1237100544"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504661400,"PRODUCTID":1,"OPEN":"27671.56","LOW":"27421.79","HIGH":"27684.26","CLOSE":"27613.76","ADJCLOSE":"27613.76","VOLUME":"1666659968"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504747800,"PRODUCTID":1,"OPEN":"27817.87","LOW":"27492.82","HIGH":"27817.87","CLOSE":"27522.92","ADJCLOSE":"27522.92","VOLUME":"1779146752"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504834200,"PRODUCTID":1,"OPEN":"27571.59","LOW":"27569.13","HIGH":"27708.09","CLOSE":"27668.47","ADJCLOSE":"27668.47","VOLUME":"1416125440"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505093400,"PRODUCTID":1,"OPEN":"27877.69","LOW":"27859","HIGH":"27976.98","CLOSE":"27955.13","ADJCLOSE":"27955.13","VOLUME":"1381742848"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505179800,"PRODUCTID":1,"OPEN":"28068.7","LOW":"27883.83","HIGH":"28071.54","CLOSE":"27972.24","ADJCLOSE":"27972.24","VOLUME":"1313208832"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505266200,"PRODUCTID":1,"OPEN":"27984.27","LOW":"27751.28","HIGH":"27984.27","CLOSE":"27894.08","ADJCLOSE":"27894.08","VOLUME":"1437295616"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505352600,"PRODUCTID":1,"OPEN":"27788.84","LOW":"27699.09","HIGH":"27895.07","CLOSE":"27777.2","ADJCLOSE":"27777.2","VOLUME":"1650316288"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505439000,"PRODUCTID":1,"OPEN":"27736.6","LOW":"27514.04","HIGH":"27893.58","CLOSE":"27807.59","ADJCLOSE":"27807.59","VOLUME":"2164173824"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505698200,"PRODUCTID":1,"OPEN":"27971.37","LOW":"27917.18","HIGH":"28160.39","CLOSE":"28159.77","ADJCLOSE":"28159.77","VOLUME":"1546268160"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505784600,"PRODUCTID":1,"OPEN":"28200.54","LOW":"28032.17","HIGH":"28248.12","CLOSE":"28051.41","ADJCLOSE":"28051.41","VOLUME":"1601237632"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505871000,"PRODUCTID":1,"OPEN":"28099.29","LOW":"28013.11","HIGH":"28149.36","CLOSE":"28127.8","ADJCLOSE":"28127.8","VOLUME":"1496733056"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505957400,"PRODUCTID":1,"OPEN":"28091.24","LOW":"28046.94","HIGH":"28184.37","CLOSE":"28110.33","ADJCLOSE":"28110.33","VOLUME":"1625346176"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506043800,"PRODUCTID":1,"OPEN":"27949.83","LOW":"27845.52","HIGH":"27960.92","CLOSE":"27880.53","ADJCLOSE":"27880.53","VOLUME":"1379309696"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506303000,"PRODUCTID":1,"OPEN":"27851.54","LOW":"27476.27","HIGH":"27851.54","CLOSE":"27500.34","ADJCLOSE":"27500.34","VOLUME":"1800222592"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506389400,"PRODUCTID":1,"OPEN":"27308.61","LOW":"27300.37","HIGH":"27567.88","CLOSE":"27513.01","ADJCLOSE":"27513.01","VOLUME":"1683566464"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506475800,"PRODUCTID":1,"OPEN":"27503.05","LOW":"27503.05","HIGH":"27673.4","CLOSE":"27642.43","ADJCLOSE":"27642.43","VOLUME":"1812424960"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506562200,"PRODUCTID":1,"OPEN":"27661.27","LOW":"27421.6","HIGH":"27665.16","CLOSE":"27421.6","ADJCLOSE":"27421.6","VOLUME":"1968973696"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506648600,"PRODUCTID":1,"OPEN":"27492.13","LOW":"27383.16","HIGH":"27581.13","CLOSE":"27554.3","ADJCLOSE":"27554.3","VOLUME":"1665527424"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506648600,"PRODUCTID":1,"OPEN":"27492.13","LOW":"27383.16","HIGH":"27581.13","CLOSE":"27554.3","ADJCLOSE":"27554.3","VOLUME":"1665527424"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506994200,"PRODUCTID":1,"OPEN":"27884.21","LOW":"27737.38","HIGH":"28194.16","CLOSE":"28173.21","ADJCLOSE":"28173.21","VOLUME":"3430577408"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507080600,"PRODUCTID":1,"OPEN":"28311.27","LOW":"28311.27","HIGH":"28521.77","CLOSE":"28379.18","ADJCLOSE":"28379.18","VOLUME":"2095400448"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507080600,"PRODUCTID":1,"OPEN":"28311.27","LOW":"28311.27","HIGH":"28521.77","CLOSE":"28379.18","ADJCLOSE":"28379.18","VOLUME":"2095400448"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507253400,"PRODUCTID":1,"OPEN":"28626.41","LOW":"28377.85","HIGH":"28626.41","CLOSE":"28458.04","ADJCLOSE":"28458.04","VOLUME":"1967890944"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507512600,"PRODUCTID":1,"OPEN":"28440.17","LOW":"28282.01","HIGH":"28488.35","CLOSE":"28326.59","ADJCLOSE":"28326.59","VOLUME":"1745232768"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507599000,"PRODUCTID":1,"OPEN":"28334.92","LOW":"28260.2","HIGH":"28503.84","CLOSE":"28490.83","ADJCLOSE":"28490.83","VOLUME":"1388761728"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507685400,"PRODUCTID":1,"OPEN":"28622.01","LOW":"28330.73","HIGH":"28625.66","CLOSE":"28389.57","ADJCLOSE":"28389.57","VOLUME":"1874745344"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507771800,"PRODUCTID":1,"OPEN":"28431.05","LOW":"28343.32","HIGH":"28528.71","CLOSE":"28459.03","ADJCLOSE":"28459.03","VOLUME":"1579431552"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507858200,"PRODUCTID":1,"OPEN":"28423.65","LOW":"28369.87","HIGH":"28492.39","CLOSE":"28476.43","ADJCLOSE":"28476.43","VOLUME":"1616416256"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508117400,"PRODUCTID":1,"OPEN":"28661.98","LOW":"28620.38","HIGH":"28792.06","CLOSE":"28692.8","ADJCLOSE":"28692.8","VOLUME":"1740653056"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508203800,"PRODUCTID":1,"OPEN":"28777.18","LOW":"28641.95","HIGH":"28777.18","CLOSE":"28697.49","ADJCLOSE":"28697.49","VOLUME":"1286878336"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508290200,"PRODUCTID":1,"OPEN":"28636.2","LOW":"28629.73","HIGH":"28729.34","CLOSE":"28711.76","ADJCLOSE":"28711.76","VOLUME":"1429159040"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508376600,"PRODUCTID":1,"OPEN":"28783.85","LOW":"28094.54","HIGH":"28798.78","CLOSE":"28159.09","ADJCLOSE":"28159.09","VOLUME":"2125428608"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508463000,"PRODUCTID":1,"OPEN":"28360.02","LOW":"28313.7","HIGH":"28519.76","CLOSE":"28487.24","ADJCLOSE":"28487.24","VOLUME":"1493189376"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508722200,"PRODUCTID":1,"OPEN":"28557.8","LOW":"28253.32","HIGH":"28557.8","CLOSE":"28305.88","ADJCLOSE":"28305.88","VOLUME":"1712055424"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508808600,"PRODUCTID":1,"OPEN":"28232.62","LOW":"28098.83","HIGH":"28356.1","CLOSE":"28154.97","ADJCLOSE":"28154.97","VOLUME":"1426893568"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508895000,"PRODUCTID":1,"OPEN":"28238.85","LOW":"28198.56","HIGH":"28387.21","CLOSE":"28302.89","ADJCLOSE":"28302.89","VOLUME":"1272809344"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508981400,"PRODUCTID":1,"OPEN":"28165.61","LOW":"28102.75","HIGH":"28316.2","CLOSE":"28202.38","ADJCLOSE":"28202.38","VOLUME":"1431611776"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509067800,"PRODUCTID":1,"OPEN":"28332.91","LOW":"28305.73","HIGH":"28494.52","CLOSE":"28438.85","ADJCLOSE":"28438.85","VOLUME":"2255521024"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509327000,"PRODUCTID":1,"OPEN":"28585.15","LOW":"28336.19","HIGH":"28650.82","CLOSE":"28336.19","ADJCLOSE":"28336.19","VOLUME":"2133304704"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509413400,"PRODUCTID":1,"OPEN":"28247","LOW":"28183.79","HIGH":"28354.11","CLOSE":"28245.54","ADJCLOSE":"28245.54","VOLUME":"2447177728"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509499800,"PRODUCTID":1,"OPEN":"28387.55","LOW":"28329.5","HIGH":"28606.59","CLOSE":"28594.06","ADJCLOSE":"28594.06","VOLUME":"2316556800"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509586200,"PRODUCTID":1,"OPEN":"28604.95","LOW":"28492.2","HIGH":"28643.58","CLOSE":"28518.64","ADJCLOSE":"28518.64","VOLUME":"2151398912"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509672600,"PRODUCTID":1,"OPEN":"28603.51","LOW":"28542.66","HIGH":"28661.29","CLOSE":"28603.61","ADJCLOSE":"28603.61","VOLUME":"1576569088"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509931800,"PRODUCTID":1,"OPEN":"28616.35","LOW":"28137.77","HIGH":"28650.79","CLOSE":"28596.8","ADJCLOSE":"28596.8","VOLUME":"2260004096"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510018200,"PRODUCTID":1,"OPEN":"28715.4","LOW":"28715.07","HIGH":"29017.4","CLOSE":"28994.34","ADJCLOSE":"28994.34","VOLUME":"2128719744"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510104600,"PRODUCTID":1,"OPEN":"28950.5","LOW":"28885.07","HIGH":"29123.44","CLOSE":"28907.6","ADJCLOSE":"28907.6","VOLUME":"1831425792"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510191000,"PRODUCTID":1,"OPEN":"28987.79","LOW":"28960.05","HIGH":"29192.51","CLOSE":"29136.57","ADJCLOSE":"29136.57","VOLUME":"1822998144"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510277400,"PRODUCTID":1,"OPEN":"29060.13","LOW":"29036.45","HIGH":"29237.85","CLOSE":"29120.92","ADJCLOSE":"29120.92","VOLUME":"1781772032"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510536600,"PRODUCTID":1,"OPEN":"29058.23","LOW":"29058.23","HIGH":"29258.5","CLOSE":"29182.18","ADJCLOSE":"29182.18","VOLUME":"1786820864"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510623000,"PRODUCTID":1,"OPEN":"29272.1","LOW":"29143.63","HIGH":"29320.03","CLOSE":"29152.12","ADJCLOSE":"29152.12","VOLUME":"1697043584"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510709400,"PRODUCTID":1,"OPEN":"29026.11","LOW":"28851.69","HIGH":"29106.49","CLOSE":"28851.69","ADJCLOSE":"28851.69","VOLUME":"2046100352"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510795800,"PRODUCTID":1,"OPEN":"28963.77","LOW":"28877.76","HIGH":"29095.49","CLOSE":"29018.76","ADJCLOSE":"29018.76","VOLUME":"1501023232"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510882200,"PRODUCTID":1,"OPEN":"29214.36","LOW":"29158.35","HIGH":"29341.92","CLOSE":"29199.04","ADJCLOSE":"29199.04","VOLUME":"2068123008"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511141400,"PRODUCTID":1,"OPEN":"29227.08","LOW":"29089.58","HIGH":"29299.87","CLOSE":"29260.31","ADJCLOSE":"29260.31","VOLUME":"1619910016"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511227800,"PRODUCTID":1,"OPEN":"29369.69","LOW":"29343.48","HIGH":"29818.07","CLOSE":"29818.07","ADJCLOSE":"29818.07","VOLUME":"2467367424"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511314200,"PRODUCTID":1,"OPEN":"30087.19","LOW":"29911.07","HIGH":"30199.69","CLOSE":"30003.49","ADJCLOSE":"30003.49","VOLUME":"2474928640"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511400600,"PRODUCTID":1,"OPEN":"30033.18","LOW":"29593.79","HIGH":"30169.99","CLOSE":"29707.94","ADJCLOSE":"29707.94","VOLUME":"2099356288"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511487000,"PRODUCTID":1,"OPEN":"29788.18","LOW":"29696.59","HIGH":"29918.92","CLOSE":"29866.32","ADJCLOSE":"29866.32","VOLUME":"1534288640"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511746200,"PRODUCTID":1,"OPEN":"29857.65","LOW":"29610.96","HIGH":"29859.11","CLOSE":"29686.19","ADJCLOSE":"29686.19","VOLUME":"1485230720"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511832600,"PRODUCTID":1,"OPEN":"29608.64","LOW":"29334.59","HIGH":"29687.45","CLOSE":"29680.85","ADJCLOSE":"29680.85","VOLUME":"1744541952"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511919000,"PRODUCTID":1,"OPEN":"29813.94","LOW":"29563.39","HIGH":"29831.19","CLOSE":"29623.83","ADJCLOSE":"29623.83","VOLUME":"1434723584"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512005400,"PRODUCTID":1,"OPEN":"29340.27","LOW":"29127.3","HIGH":"29353.51","CLOSE":"29177.35","ADJCLOSE":"29177.35","VOLUME":"2435496704"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512091800,"PRODUCTID":1,"OPEN":"29261.31","LOW":"29028.76","HIGH":"29345.97","CLOSE":"29074.24","ADJCLOSE":"29074.24","VOLUME":"2086681216"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512351000,"PRODUCTID":1,"OPEN":"28951.19","LOW":"28803.19","HIGH":"29343.78","CLOSE":"29138.28","ADJCLOSE":"29138.28","VOLUME":"1624072064"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512437400,"PRODUCTID":1,"OPEN":"28898.58","LOW":"28838.12","HIGH":"29124.24","CLOSE":"28842.8","ADJCLOSE":"28842.8","VOLUME":"1439200256"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512523800,"PRODUCTID":1,"OPEN":"28850.36","LOW":"28204.53","HIGH":"28929.21","CLOSE":"28224.8","ADJCLOSE":"28224.8","VOLUME":"2605434368"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512610200,"PRODUCTID":1,"OPEN":"28366.14","LOW":"28134.93","HIGH":"28478.34","CLOSE":"28303.19","ADJCLOSE":"28303.19","VOLUME":"1782453888"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512696600,"PRODUCTID":1,"OPEN":"28400.01","LOW":"28344.39","HIGH":"28705.76","CLOSE":"28639.85","ADJCLOSE":"28639.85","VOLUME":"1747376640"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512955800,"PRODUCTID":1,"OPEN":"28645.41","LOW":"28645.41","HIGH":"28998.51","CLOSE":"28965.29","ADJCLOSE":"28965.29","VOLUME":"2127756288"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513042200,"PRODUCTID":1,"OPEN":"28972.74","LOW":"28745.73","HIGH":"29066.77","CLOSE":"28793.88","ADJCLOSE":"28793.88","VOLUME":"2135704448"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513128600,"PRODUCTID":1,"OPEN":"28856.78","LOW":"28707.6","HIGH":"29276.67","CLOSE":"29222.1","ADJCLOSE":"29222.1","VOLUME":"2574054144"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513215000,"PRODUCTID":1,"OPEN":"29335.76","LOW":"29047.61","HIGH":"29367.51","CLOSE":"29166.38","ADJCLOSE":"29166.38","VOLUME":"1959305728"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513301400,"PRODUCTID":1,"OPEN":"29000.11","LOW":"28738.84","HIGH":"29017.66","CLOSE":"28848.11","ADJCLOSE":"28848.11","VOLUME":"1999793024"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513560600,"PRODUCTID":1,"OPEN":"28923.53","LOW":"28821.19","HIGH":"29143.33","CLOSE":"29050.41","ADJCLOSE":"29050.41","VOLUME":"1637861760"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513647000,"PRODUCTID":1,"OPEN":"29193.74","LOW":"29144.17","HIGH":"29339.11","CLOSE":"29253.66","ADJCLOSE":"29253.66","VOLUME":"1633522048"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513733400,"PRODUCTID":1,"OPEN":"29199.29","LOW":"29159.28","HIGH":"29326.52","CLOSE":"29234.09","ADJCLOSE":"29234.09","VOLUME":"1308865152"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513819800,"PRODUCTID":1,"OPEN":"29209.64","LOW":"29145.13","HIGH":"29431.81","CLOSE":"29367.06","ADJCLOSE":"29367.06","VOLUME":"1440980352"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513906200,"PRODUCTID":1,"OPEN":"29505.05","LOW":"29413.86","HIGH":"29578.01","CLOSE":"29578.01","ADJCLOSE":"29578.01","VOLUME":"1282144256"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513906200,"PRODUCTID":1,"OPEN":"29505.05","LOW":"29413.86","HIGH":"29578.01","CLOSE":"29578.01","ADJCLOSE":"29578.01","VOLUME":"1282144256"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1513906200,"PRODUCTID":1,"OPEN":"29505.05","LOW":"29413.86","HIGH":"29578.01","CLOSE":"29578.01","ADJCLOSE":"29578.01","VOLUME":"1282144256"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514338200,"PRODUCTID":1,"OPEN":"29632.97","LOW":"29516.51","HIGH":"29693.82","CLOSE":"29597.66","ADJCLOSE":"29597.66","VOLUME":"1725831936"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514424600,"PRODUCTID":1,"OPEN":"29684.79","LOW":"29661.06","HIGH":"29873.1","CLOSE":"29863.71","ADJCLOSE":"29863.71","VOLUME":"1339575424"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514511000,"PRODUCTID":1,"OPEN":"29914.05","LOW":"29849.31","HIGH":"29997.96","CLOSE":"29919.15","ADJCLOSE":"29919.15","VOLUME":"1365770752"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514511000,"PRODUCTID":1,"OPEN":"29914.05","LOW":"29849.31","HIGH":"29997.96","CLOSE":"29919.15","ADJCLOSE":"29919.15","VOLUME":"1365770752"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514856600,"PRODUCTID":1,"OPEN":"30028.29","LOW":"30028.29","HIGH":"30515.31","CLOSE":"30515.31","ADJCLOSE":"30515.31","VOLUME":"2442333440"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514943000,"PRODUCTID":1,"OPEN":"30658.73","LOW":"30456.76","HIGH":"30724.32","CLOSE":"30560.95","ADJCLOSE":"30560.95","VOLUME":"2309467648"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515029400,"PRODUCTID":1,"OPEN":"30691.71","LOW":"30560.43","HIGH":"30796.93","CLOSE":"30736.48","ADJCLOSE":"30736.48","VOLUME":"2995571200"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515115800,"PRODUCTID":1,"OPEN":"30893.86","LOW":"30638.53","HIGH":"30911.01","CLOSE":"30814.64","ADJCLOSE":"30814.64","VOLUME":"2263930112"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515375000,"PRODUCTID":1,"OPEN":"30895.09","LOW":"30732.54","HIGH":"30929.15","CLOSE":"30899.53","ADJCLOSE":"30899.53","VOLUME":"2004162560"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515461400,"PRODUCTID":1,"OPEN":"30933.51","LOW":"30852.43","HIGH":"31056.7","CLOSE":"31011.41","ADJCLOSE":"31011.41","VOLUME":"2004940800"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515547800,"PRODUCTID":1,"OPEN":"31009.24","LOW":"30928.58","HIGH":"31267.57","CLOSE":"31073.72","ADJCLOSE":"31073.72","VOLUME":"2595365888"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515634200,"PRODUCTID":1,"OPEN":"31066.21","LOW":"30950.07","HIGH":"31133.18","CLOSE":"31120.39","ADJCLOSE":"31120.39","VOLUME":"1794778880"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515720600,"PRODUCTID":1,"OPEN":"31298.05","LOW":"31198.36","HIGH":"31412.54","CLOSE":"31412.54","ADJCLOSE":"31412.54","VOLUME":"2327417344"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515979800,"PRODUCTID":1,"OPEN":"31702.56","LOW":"31265.25","HIGH":"31733.18","CLOSE":"31338.87","ADJCLOSE":"31338.87","VOLUME":"2664144640"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516066200,"PRODUCTID":1,"OPEN":"31423.62","LOW":"31423.62","HIGH":"31904.75","CLOSE":"31904.75","ADJCLOSE":"31904.75","VOLUME":"3097059328"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516152600,"PRODUCTID":1,"OPEN":"31825.52","LOW":"31642.27","HIGH":"31983.41","CLOSE":"31983.41","ADJCLOSE":"31983.41","VOLUME":"3999243776"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516239000,"PRODUCTID":1,"OPEN":"32148.45","LOW":"31869.7","HIGH":"32233.81","CLOSE":"32121.94","ADJCLOSE":"32121.94","VOLUME":"3741499648"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516325400,"PRODUCTID":1,"OPEN":"32142.16","LOW":"31986","HIGH":"32254.89","CLOSE":"32254.89","ADJCLOSE":"32254.89","VOLUME":"2906627584"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516584600,"PRODUCTID":1,"OPEN":"32276.96","LOW":"32046.84","HIGH":"32417.23","CLOSE":"32393.41","ADJCLOSE":"32393.41","VOLUME":"2880231424"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516671000,"PRODUCTID":1,"OPEN":"32606.14","LOW":"32554.23","HIGH":"32930.7","CLOSE":"32930.7","ADJCLOSE":"32930.7","VOLUME":"3954770688"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516757400,"PRODUCTID":1,"OPEN":"32907.23","LOW":"32728.51","HIGH":"33018.71","CLOSE":"32958.69","ADJCLOSE":"32958.69","VOLUME":"3897512192"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516843800,"PRODUCTID":1,"OPEN":"32979.38","LOW":"32650.22","HIGH":"32998.05","CLOSE":"32654.45","ADJCLOSE":"32654.45","VOLUME":"3554766336"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516930200,"PRODUCTID":1,"OPEN":"32836.28","LOW":"32794.13","HIGH":"33223.58","CLOSE":"33154.12","ADJCLOSE":"33154.12","VOLUME":"3892652288"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517189400,"PRODUCTID":1,"OPEN":"33335.48","LOW":"32897.04","HIGH":"33484.08","CLOSE":"32966.89","ADJCLOSE":"32966.89","VOLUME":"3605090560"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517275800,"PRODUCTID":1,"OPEN":"32751.72","LOW":"32501.35","HIGH":"32976.75","CLOSE":"32607.29","ADJCLOSE":"32607.29","VOLUME":"3177122304"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517362200,"PRODUCTID":1,"OPEN":"32435.76","LOW":"32330.39","HIGH":"32933.98","CLOSE":"32887.27","ADJCLOSE":"32887.27","VOLUME":"3314255616"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517448600,"PRODUCTID":1,"OPEN":"32950.3","LOW":"32642.09","HIGH":"33048.04","CLOSE":"32642.09","ADJCLOSE":"32642.09","VOLUME":"2769125120"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517535000,"PRODUCTID":1,"OPEN":"32569.01","LOW":"32321.42","HIGH":"32778.51","CLOSE":"32601.78","ADJCLOSE":"32601.78","VOLUME":"2571367168"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517794200,"PRODUCTID":1,"OPEN":"31715.56","LOW":"31712.02","HIGH":"32394.87","CLOSE":"32245.22","ADJCLOSE":"32245.22","VOLUME":"3135015168"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517880600,"PRODUCTID":1,"OPEN":"31028.68","LOW":"30577.83","HIGH":"31286.03","CLOSE":"30595.42","ADJCLOSE":"30595.42","VOLUME":"5531270144"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517967000,"PRODUCTID":1,"OPEN":"31378.35","LOW":"30292.15","HIGH":"31472.47","CLOSE":"30323.2","ADJCLOSE":"30323.2","VOLUME":"4620281344"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518053400,"PRODUCTID":1,"OPEN":"30555.8","LOW":"30251.32","HIGH":"30739.11","CLOSE":"30451.27","ADJCLOSE":"30451.27","VOLUME":"3145081088"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518139800,"PRODUCTID":1,"OPEN":"29679.21","LOW":"29129.26","HIGH":"29679.21","CLOSE":"29507.42","ADJCLOSE":"29507.42","VOLUME":"5171294720"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518399000,"PRODUCTID":1,"OPEN":"29713.08","LOW":"29459.63","HIGH":"29801.52","CLOSE":"29459.63","ADJCLOSE":"29459.63","VOLUME":"2815461632"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518485400,"PRODUCTID":1,"OPEN":"29850.15","LOW":"29783.1","HIGH":"30169","CLOSE":"29839.53","ADJCLOSE":"29839.53","VOLUME":"2709197568"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518571800,"PRODUCTID":1,"OPEN":"30024.47","LOW":"29968.54","HIGH":"30637.23","CLOSE":"30515.6","ADJCLOSE":"30515.6","VOLUME":"2408651264"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518658200,"PRODUCTID":1,"OPEN":"30958.71","LOW":"30816.65","HIGH":"31145.1","CLOSE":"31115.43","ADJCLOSE":"31115.43","VOLUME":"2070618112"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518658200,"PRODUCTID":1,"OPEN":"30958.71","LOW":"30816.65","HIGH":"31145.1","CLOSE":"31115.43","ADJCLOSE":"31115.43","VOLUME":"2070618112"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518658200,"PRODUCTID":1,"OPEN":"30958.71","LOW":"30816.65","HIGH":"31145.1","CLOSE":"31115.43","ADJCLOSE":"31115.43","VOLUME":"2070618112"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519090200,"PRODUCTID":1,"OPEN":"31165.29","LOW":"30720.48","HIGH":"31339.69","CLOSE":"30873.63","ADJCLOSE":"30873.63","VOLUME":"2033432064"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519176600,"PRODUCTID":1,"OPEN":"31050.52","LOW":"30885.95","HIGH":"31477.85","CLOSE":"31431.89","ADJCLOSE":"31431.89","VOLUME":"1933845248"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519263000,"PRODUCTID":1,"OPEN":"31084.45","LOW":"30930.1","HIGH":"31195.27","CLOSE":"30965.68","ADJCLOSE":"30965.68","VOLUME":"2391326720"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519349400,"PRODUCTID":1,"OPEN":"31289.08","LOW":"31149.32","HIGH":"31386.81","CLOSE":"31267.17","ADJCLOSE":"31267.17","VOLUME":"1667179136"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519608600,"PRODUCTID":1,"OPEN":"31528.29","LOW":"31273.95","HIGH":"31567.46","CLOSE":"31498.6","ADJCLOSE":"31498.6","VOLUME":"2025591296"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519695000,"PRODUCTID":1,"OPEN":"31790.85","LOW":"31141.52","HIGH":"31798.98","CLOSE":"31268.66","ADJCLOSE":"31268.66","VOLUME":"2579124224"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519781400,"PRODUCTID":1,"OPEN":"31037.41","LOW":"30703.9","HIGH":"31061.76","CLOSE":"30844.72","ADJCLOSE":"30844.72","VOLUME":"2407877120"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519867800,"PRODUCTID":1,"OPEN":"30476.99","LOW":"30453.82","HIGH":"31081.68","CLOSE":"31044.25","ADJCLOSE":"31044.25","VOLUME":"2116269824"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519954200,"PRODUCTID":1,"OPEN":"30611.1","LOW":"30477.95","HIGH":"30670.94","CLOSE":"30583.45","ADJCLOSE":"30583.45","VOLUME":"2955636992"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520213400,"PRODUCTID":1,"OPEN":"30524.26","LOW":"29852.42","HIGH":"30679.47","CLOSE":"29886.39","ADJCLOSE":"29886.39","VOLUME":"2279546112"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520299800,"PRODUCTID":1,"OPEN":"30380.96","LOW":"30129.8","HIGH":"30620.06","CLOSE":"30510.73","ADJCLOSE":"30510.73","VOLUME":"2270403072"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520386200,"PRODUCTID":1,"OPEN":"30323.77","LOW":"30117.4","HIGH":"30673.08","CLOSE":"30196.92","ADJCLOSE":"30196.92","VOLUME":"2135337472"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520472600,"PRODUCTID":1,"OPEN":"30523.68","LOW":"30428.61","HIGH":"30724.03","CLOSE":"30654.52","ADJCLOSE":"30654.52","VOLUME":"1529389952"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520559000,"PRODUCTID":1,"OPEN":"30858.27","LOW":"30840.8","HIGH":"30996.21","CLOSE":"30996.21","ADJCLOSE":"30996.21","VOLUME":"1470749056"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520818200,"PRODUCTID":1,"OPEN":"31536.3","LOW":"31342.48","HIGH":"31607.58","CLOSE":"31594.33","ADJCLOSE":"31594.33","VOLUME":"2173275904"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520904600,"PRODUCTID":1,"OPEN":"31570.2","LOW":"31461.47","HIGH":"31709.99","CLOSE":"31601.45","ADJCLOSE":"31601.45","VOLUME":"2111965440"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520991000,"PRODUCTID":1,"OPEN":"31321.79","LOW":"31141.85","HIGH":"31453.48","CLOSE":"31435.01","ADJCLOSE":"31435.01","VOLUME":"1707584896"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521077400,"PRODUCTID":1,"OPEN":"31181.15","LOW":"31121.66","HIGH":"31583.38","CLOSE":"31541.1","ADJCLOSE":"31541.1","VOLUME":"1496758144"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521163800,"PRODUCTID":1,"OPEN":"31363.03","LOW":"31337.45","HIGH":"31564.78","CLOSE":"31501.97","ADJCLOSE":"31501.97","VOLUME":"2345452800"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521423000,"PRODUCTID":1,"OPEN":"31370.47","LOW":"31244.62","HIGH":"31656.3","CLOSE":"31513.76","ADJCLOSE":"31513.76","VOLUME":"1440844672"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521509400,"PRODUCTID":1,"OPEN":"31315.42","LOW":"31183.4","HIGH":"31576.05","CLOSE":"31549.93","ADJCLOSE":"31549.93","VOLUME":"1746878592"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521595800,"PRODUCTID":1,"OPEN":"31811.98","LOW":"31381.54","HIGH":"31978.14","CLOSE":"31414.52","ADJCLOSE":"31414.52","VOLUME":"2309098240"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521682200,"PRODUCTID":1,"OPEN":"31575.93","LOW":"31018.44","HIGH":"31686.67","CLOSE":"31071.05","ADJCLOSE":"31071.05","VOLUME":"2103533312"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521768600,"PRODUCTID":1,"OPEN":"29930.23","LOW":"29930.23","HIGH":"30320.31","CLOSE":"30309.29","ADJCLOSE":"30309.29","VOLUME":"3522395392"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522027800,"PRODUCTID":1,"OPEN":"30267.07","LOW":"29995.16","HIGH":"30548.77","CLOSE":"30548.77","ADJCLOSE":"30548.77","VOLUME":"2317282816"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522114200,"PRODUCTID":1,"OPEN":"30985.75","LOW":"30738.76","HIGH":"30985.75","CLOSE":"30790.83","ADJCLOSE":"30790.83","VOLUME":"2049855744"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522200600,"PRODUCTID":1,"OPEN":"30510.38","LOW":"30022.53","HIGH":"30637.21","CLOSE":"30022.53","ADJCLOSE":"30022.53","VOLUME":"2209028352"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522287000,"PRODUCTID":1,"OPEN":"30154.18","LOW":"29819.63","HIGH":"30252.95","CLOSE":"30093.38","ADJCLOSE":"30093.38","VOLUME":"2167328256"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522287000,"PRODUCTID":1,"OPEN":"30154.18","LOW":"29819.63","HIGH":"30252.95","CLOSE":"30093.38","ADJCLOSE":"30093.38","VOLUME":"2167328256"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522287000,"PRODUCTID":1,"OPEN":"30154.18","LOW":"29819.63","HIGH":"30252.95","CLOSE":"30093.38","ADJCLOSE":"30093.38","VOLUME":"2167328256"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522719000,"PRODUCTID":1,"OPEN":"29927.88","LOW":"29755.36","HIGH":"30269.28","CLOSE":"30180.1","ADJCLOSE":"30180.1","VOLUME":"1908642560"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522805400,"PRODUCTID":1,"OPEN":"30244.22","LOW":"29518.69","HIGH":"30329.08","CLOSE":"29518.69","ADJCLOSE":"29518.69","VOLUME":"1816082560"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522805400,"PRODUCTID":1,"OPEN":"30244.22","LOW":"29518.69","HIGH":"30329.08","CLOSE":"29518.69","ADJCLOSE":"29518.69","VOLUME":"1816082560"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522978200,"PRODUCTID":1,"OPEN":"29750.24","LOW":"29608.33","HIGH":"29980.56","CLOSE":"29844.94","ADJCLOSE":"29844.94","VOLUME":"1698284160"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523237400,"PRODUCTID":1,"OPEN":"30104.32","LOW":"29909.37","HIGH":"30514.8","CLOSE":"30229.58","ADJCLOSE":"30229.58","VOLUME":"1841272192"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523323800,"PRODUCTID":1,"OPEN":"30205.09","LOW":"30163.09","HIGH":"30806.86","CLOSE":"30728.74","ADJCLOSE":"30728.74","VOLUME":"2270263808"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523410200,"PRODUCTID":1,"OPEN":"30761.23","LOW":"30723.07","HIGH":"31021.12","CLOSE":"30897.71","ADJCLOSE":"30897.71","VOLUME":"2291863040"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523496600,"PRODUCTID":1,"OPEN":"31094.11","LOW":"30637.14","HIGH":"31094.11","CLOSE":"30831.28","ADJCLOSE":"30831.28","VOLUME":"1754477184"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523583000,"PRODUCTID":1,"OPEN":"31076.76","LOW":"30707.77","HIGH":"31076.76","CLOSE":"30808.38","ADJCLOSE":"30808.38","VOLUME":"1406304640"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523842200,"PRODUCTID":1,"OPEN":"30849.72","LOW":"30190.75","HIGH":"30849.72","CLOSE":"30315.59","ADJCLOSE":"30315.59","VOLUME":"1827774720"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523928600,"PRODUCTID":1,"OPEN":"30354.89","LOW":"30012.7","HIGH":"30477.79","CLOSE":"30062.75","ADJCLOSE":"30062.75","VOLUME":"1916884608"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524015000,"PRODUCTID":1,"OPEN":"30469.95","LOW":"29979.4","HIGH":"30487.17","CLOSE":"30284.25","ADJCLOSE":"30284.25","VOLUME":"2001652736"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524101400,"PRODUCTID":1,"OPEN":"30532.95","LOW":"30451","HIGH":"30761.47","CLOSE":"30708.44","ADJCLOSE":"30708.44","VOLUME":"2221670400"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524187800,"PRODUCTID":1,"OPEN":"30647.94","LOW":"30355.79","HIGH":"30848.47","CLOSE":"30418.33","ADJCLOSE":"30418.33","VOLUME":"1661298560"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524447000,"PRODUCTID":1,"OPEN":"30327.03","LOW":"30184.45","HIGH":"30481.86","CLOSE":"30254.4","ADJCLOSE":"30254.4","VOLUME":"1516737408"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524533400,"PRODUCTID":1,"OPEN":"30353.83","LOW":"30335.29","HIGH":"30665.1","CLOSE":"30636.24","ADJCLOSE":"30636.24","VOLUME":"1741299072"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524619800,"PRODUCTID":1,"OPEN":"30486.86","LOW":"30244.16","HIGH":"30507.19","CLOSE":"30328.15","ADJCLOSE":"30328.15","VOLUME":"1674472448"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524706200,"PRODUCTID":1,"OPEN":"30378.15","LOW":"29871.2","HIGH":"30463.42","CLOSE":"30007.68","ADJCLOSE":"30007.68","VOLUME":"1765452544"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524792600,"PRODUCTID":1,"OPEN":"30300.83","LOW":"30019.12","HIGH":"30336","CLOSE":"30280.67","ADJCLOSE":"30280.67","VOLUME":"1610929152"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525051800,"PRODUCTID":1,"OPEN":"30530.4","LOW":"30483.91","HIGH":"30853.13","CLOSE":"30808.45","ADJCLOSE":"30808.45","VOLUME":"1923280768"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525051800,"PRODUCTID":1,"OPEN":"30530.4","LOW":"30483.91","HIGH":"30853.13","CLOSE":"30808.45","ADJCLOSE":"30808.45","VOLUME":"1923280768"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525224600,"PRODUCTID":1,"OPEN":"30782.21","LOW":"30570.81","HIGH":"30824.77","CLOSE":"30723.88","ADJCLOSE":"30723.88","VOLUME":"1643135488"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525311000,"PRODUCTID":1,"OPEN":"30405.48","LOW":"30118.65","HIGH":"30432.07","CLOSE":"30313.37","ADJCLOSE":"30313.37","VOLUME":"1736327040"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525397400,"PRODUCTID":1,"OPEN":"30316.98","LOW":"29859.3","HIGH":"30341.46","CLOSE":"29926.5","ADJCLOSE":"29926.5","VOLUME":"1754754688"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525656600,"PRODUCTID":1,"OPEN":"30102.06","LOW":"29791.87","HIGH":"30138.33","CLOSE":"29994.26","ADJCLOSE":"29994.26","VOLUME":"1441380352"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525743000,"PRODUCTID":1,"OPEN":"30123.77","LOW":"30123.77","HIGH":"30444.22","CLOSE":"30402.81","ADJCLOSE":"30402.81","VOLUME":"1623605760"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525829400,"PRODUCTID":1,"OPEN":"30452.16","LOW":"30346.62","HIGH":"30568.76","CLOSE":"30536.14","ADJCLOSE":"30536.14","VOLUME":"1360669312"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525915800,"PRODUCTID":1,"OPEN":"30716.97","LOW":"30712.93","HIGH":"30851.3","CLOSE":"30809.22","ADJCLOSE":"30809.22","VOLUME":"1534597248"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526002200,"PRODUCTID":1,"OPEN":"31151.8","LOW":"31032.44","HIGH":"31277.39","CLOSE":"31122.06","ADJCLOSE":"31122.06","VOLUME":"1627487872"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526261400,"PRODUCTID":1,"OPEN":"31498.36","LOW":"31423.57","HIGH":"31592.56","CLOSE":"31541.08","ADJCLOSE":"31541.08","VOLUME":"1794416640"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526347800,"PRODUCTID":1,"OPEN":"31573.18","LOW":"31152.03","HIGH":"31573.18","CLOSE":"31152.03","ADJCLOSE":"31152.03","VOLUME":"1566899584"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526434200,"PRODUCTID":1,"OPEN":"31014.72","LOW":"30818.78","HIGH":"31218.08","CLOSE":"31110.2","ADJCLOSE":"31110.2","VOLUME":"1348037248"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526520600,"PRODUCTID":1,"OPEN":"31416.71","LOW":"30942.15","HIGH":"31416.71","CLOSE":"30942.15","ADJCLOSE":"30942.15","VOLUME":"1499907328"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526607000,"PRODUCTID":1,"OPEN":"31033.97","LOW":"30904.68","HIGH":"31148.06","CLOSE":"31047.91","ADJCLOSE":"31047.91","VOLUME":"1722070656"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526866200,"PRODUCTID":1,"OPEN":"31232.79","LOW":"31232.79","HIGH":"31464.1","CLOSE":"31234.35","ADJCLOSE":"31234.35","VOLUME":"1599624448"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526866200,"PRODUCTID":1,"OPEN":"31232.79","LOW":"31232.79","HIGH":"31464.1","CLOSE":"31234.35","ADJCLOSE":"31234.35","VOLUME":"1599624448"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527039000,"PRODUCTID":1,"OPEN":"31191.87","LOW":"30665.64","HIGH":"31191.87","CLOSE":"30665.64","ADJCLOSE":"30665.64","VOLUME":"2434017024"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527125400,"PRODUCTID":1,"OPEN":"30718.66","LOW":"30589.38","HIGH":"30788.97","CLOSE":"30760.41","ADJCLOSE":"30760.41","VOLUME":"1579074304"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527211800,"PRODUCTID":1,"OPEN":"30664.27","LOW":"30525.74","HIGH":"30736.97","CLOSE":"30588.04","ADJCLOSE":"30588.04","VOLUME":"1677533440"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527471000,"PRODUCTID":1,"OPEN":"30759.84","LOW":"30530.47","HIGH":"30839.3","CLOSE":"30792.26","ADJCLOSE":"30792.26","VOLUME":"1736227200"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527557400,"PRODUCTID":1,"OPEN":"30647.26","LOW":"30454.18","HIGH":"30713.32","CLOSE":"30484.58","ADJCLOSE":"30484.58","VOLUME":"1658628608"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527643800,"PRODUCTID":1,"OPEN":"30109.37","LOW":"29964.34","HIGH":"30241.23","CLOSE":"30056.79","ADJCLOSE":"30056.79","VOLUME":"2407803392"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527730200,"PRODUCTID":1,"OPEN":"30274.18","LOW":"30148.43","HIGH":"30533.58","CLOSE":"30468.56","ADJCLOSE":"30468.56","VOLUME":"4110003712"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527816600,"PRODUCTID":1,"OPEN":"30548.78","LOW":"30363.49","HIGH":"30581.12","CLOSE":"30492.91","ADJCLOSE":"30492.91","VOLUME":"2778528000"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528075800,"PRODUCTID":1,"OPEN":"30836.77","LOW":"30743.18","HIGH":"31012.92","CLOSE":"30997.98","ADJCLOSE":"30997.98","VOLUME":"1836620160"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528162200,"PRODUCTID":1,"OPEN":"31009.47","LOW":"30896.11","HIGH":"31188.93","CLOSE":"31093.45","ADJCLOSE":"31093.45","VOLUME":"1722042752"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528248600,"PRODUCTID":1,"OPEN":"31162.02","LOW":"31161.37","HIGH":"31332.42","CLOSE":"31259.1","ADJCLOSE":"31259.1","VOLUME":"1465410688"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528335000,"PRODUCTID":1,"OPEN":"31464.63","LOW":"31369.28","HIGH":"31521.13","CLOSE":"31512.63","ADJCLOSE":"31512.63","VOLUME":"1937966976"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528421400,"PRODUCTID":1,"OPEN":"31435.26","LOW":"30874.1","HIGH":"31435.26","CLOSE":"30958.21","ADJCLOSE":"30958.21","VOLUME":"1721286272"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528680600,"PRODUCTID":1,"OPEN":"31016.52","LOW":"30898.57","HIGH":"31134.03","CLOSE":"31063.7","ADJCLOSE":"31063.7","VOLUME":"1323340288"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528767000,"PRODUCTID":1,"OPEN":"31029.85","LOW":"30944.97","HIGH":"31242.86","CLOSE":"31103.06","ADJCLOSE":"31103.06","VOLUME":"1378992000"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528853400,"PRODUCTID":1,"OPEN":"30990.37","LOW":"30688.26","HIGH":"31023.73","CLOSE":"30725.15","ADJCLOSE":"30725.15","VOLUME":"1630943488"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528939800,"PRODUCTID":1,"OPEN":"30684.07","LOW":"30349.96","HIGH":"30777.96","CLOSE":"30440.17","ADJCLOSE":"30440.17","VOLUME":"2128385024"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529026200,"PRODUCTID":1,"OPEN":"30411.07","LOW":"30259.11","HIGH":"30519.29","CLOSE":"30309.49","ADJCLOSE":"30309.49","VOLUME":"2336474112"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529026200,"PRODUCTID":1,"OPEN":"30411.07","LOW":"30259.11","HIGH":"30519.29","CLOSE":"30309.49","ADJCLOSE":"30309.49","VOLUME":"2336474112"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529371800,"PRODUCTID":1,"OPEN":"29999.01","LOW":"29332.28","HIGH":"30012.04","CLOSE":"29468.15","ADJCLOSE":"29468.15","VOLUME":"3563934976"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529458200,"PRODUCTID":1,"OPEN":"29478.46","LOW":"29406.2","HIGH":"29944.3","CLOSE":"29696.17","ADJCLOSE":"29696.17","VOLUME":"2235041024"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529544600,"PRODUCTID":1,"OPEN":"29764.05","LOW":"29285.71","HIGH":"29882.27","CLOSE":"29296.05","ADJCLOSE":"29296.05","VOLUME":"2026711808"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529631000,"PRODUCTID":1,"OPEN":"29215.54","LOW":"29089.39","HIGH":"29436.84","CLOSE":"29338.7","ADJCLOSE":"29338.7","VOLUME":"2153358848"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529890200,"PRODUCTID":1,"OPEN":"29326.12","LOW":"28895.4","HIGH":"29403.36","CLOSE":"28961.39","ADJCLOSE":"28961.39","VOLUME":"2300773632"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529976600,"PRODUCTID":1,"OPEN":"28881.18","LOW":"28505.09","HIGH":"29034.23","CLOSE":"28881.4","ADJCLOSE":"28881.4","VOLUME":"2528392960"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530063000,"PRODUCTID":1,"OPEN":"28957.64","LOW":"28342.82","HIGH":"28988.83","CLOSE":"28356.26","ADJCLOSE":"28356.26","VOLUME":"2572195584"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530149400,"PRODUCTID":1,"OPEN":"28368.01","LOW":"28169.1","HIGH":"28567.29","CLOSE":"28497.32","ADJCLOSE":"28497.32","VOLUME":"2569401600"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530235800,"PRODUCTID":1,"OPEN":"28463.85","LOW":"28463.85","HIGH":"28962.29","CLOSE":"28955.11","ADJCLOSE":"28955.11","VOLUME":"2390149632"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530235800,"PRODUCTID":1,"OPEN":"28463.85","LOW":"28463.85","HIGH":"28962.29","CLOSE":"28955.11","ADJCLOSE":"28955.11","VOLUME":"2390149632"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530581400,"PRODUCTID":1,"OPEN":"28617","LOW":"27990.45","HIGH":"28617","CLOSE":"28545.57","ADJCLOSE":"28545.57","VOLUME":"3283196160"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530667800,"PRODUCTID":1,"OPEN":"28546.32","LOW":"28141.28","HIGH":"28642.34","CLOSE":"28241.67","ADJCLOSE":"28241.67","VOLUME":"2102178560"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530754200,"PRODUCTID":1,"OPEN":"28101.85","LOW":"27830.75","HIGH":"28320.9","CLOSE":"28182.09","ADJCLOSE":"28182.09","VOLUME":"1879594624"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530840600,"PRODUCTID":1,"OPEN":"28254.37","LOW":"27925.33","HIGH":"28554.21","CLOSE":"28315.62","ADJCLOSE":"28315.62","VOLUME":"2018289280"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531099800,"PRODUCTID":1,"OPEN":"28606.16","LOW":"28518.52","HIGH":"28821.54","CLOSE":"28688.5","ADJCLOSE":"28688.5","VOLUME":"1877898240"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531186200,"PRODUCTID":1,"OPEN":"28900.71","LOW":"28682.25","HIGH":"28981.93","CLOSE":"28682.25","ADJCLOSE":"28682.25","VOLUME":"1667619328"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531272600,"PRODUCTID":1,"OPEN":"28013.72","LOW":"28013.72","HIGH":"28365.72","CLOSE":"28311.69","ADJCLOSE":"28311.69","VOLUME":"1871183488"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531359000,"PRODUCTID":1,"OPEN":"28260.09","LOW":"28217.31","HIGH":"28614.53","CLOSE":"28480.83","ADJCLOSE":"28480.83","VOLUME":"1850926848"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531445400,"PRODUCTID":1,"OPEN":"28689.18","LOW":"28500.51","HIGH":"28715.36","CLOSE":"28525.44","ADJCLOSE":"28525.44","VOLUME":"1449784576"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531445400,"PRODUCTID":1,"OPEN":"28689.18","LOW":"28500.51","HIGH":"28715.36","CLOSE":"28525.44","ADJCLOSE":"28525.44","VOLUME":"1449784576"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531704600,"PRODUCTID":1,"OPEN":"28580.96","LOW":"28327","HIGH":"28699.21","CLOSE":"28539.66","ADJCLOSE":"28539.66","VOLUME":"1239642880"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531791000,"PRODUCTID":1,"OPEN":"28451.5","LOW":"28137.95","HIGH":"28460.87","CLOSE":"28181.68","ADJCLOSE":"28181.68","VOLUME":"1700682880"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531877400,"PRODUCTID":1,"OPEN":"28352.11","LOW":"28045.47","HIGH":"28386.38","CLOSE":"28117.42","ADJCLOSE":"28117.42","VOLUME":"1507603968"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531963800,"PRODUCTID":1,"OPEN":"28251.16","LOW":"27998.36","HIGH":"28329.98","CLOSE":"28010.86","ADJCLOSE":"28010.86","VOLUME":"1495109888"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532050200,"PRODUCTID":1,"OPEN":"28054.76","LOW":"27745.85","HIGH":"28294.74","CLOSE":"28224.48","ADJCLOSE":"28224.48","VOLUME":"2439680256"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532050200,"PRODUCTID":1,"OPEN":"28054.76","LOW":"27745.85","HIGH":"28294.74","CLOSE":"28224.48","ADJCLOSE":"28224.48","VOLUME":"2439680256"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532309400,"PRODUCTID":1,"OPEN":"28298.61","LOW":"28091.06","HIGH":"28391.58","CLOSE":"28256.12","ADJCLOSE":"28256.12","VOLUME":"1893556992"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532395800,"PRODUCTID":1,"OPEN":"28282.3","LOW":"28282.3","HIGH":"28718","CLOSE":"28662.57","ADJCLOSE":"28662.57","VOLUME":"2416350464"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532482200,"PRODUCTID":1,"OPEN":"28906.97","LOW":"28764.35","HIGH":"28964.79","CLOSE":"28920.9","ADJCLOSE":"28920.9","VOLUME":"1632380160"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532568600,"PRODUCTID":1,"OPEN":"29083.4","LOW":"28625.08","HIGH":"29083.4","CLOSE":"28781.14","ADJCLOSE":"28781.14","VOLUME":"1418097920"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532655000,"PRODUCTID":1,"OPEN":"28734.73","LOW":"28572.79","HIGH":"28816.69","CLOSE":"28804.28","ADJCLOSE":"28804.28","VOLUME":"1206039808"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532655000,"PRODUCTID":1,"OPEN":"28734.73","LOW":"28572.79","HIGH":"28816.69","CLOSE":"28804.28","ADJCLOSE":"28804.28","VOLUME":"1206039808"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532914200,"PRODUCTID":1,"OPEN":"28631.05","LOW":"28539.56","HIGH":"28839.24","CLOSE":"28733.13","ADJCLOSE":"28733.13","VOLUME":"1231291776"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533000600,"PRODUCTID":1,"OPEN":"28663.14","LOW":"28538.03","HIGH":"28682.31","CLOSE":"28583.01","ADJCLOSE":"28583.01","VOLUME":"1464571136"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533087000,"PRODUCTID":1,"OPEN":"28756.72","LOW":"28219.97","HIGH":"28772.8","CLOSE":"28340.74","ADJCLOSE":"28340.74","VOLUME":"1516068096"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533173400,"PRODUCTID":1,"OPEN":"28159.01","LOW":"27578.09","HIGH":"28218.28","CLOSE":"27714.56","ADJCLOSE":"27714.56","VOLUME":"1989173760"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533259800,"PRODUCTID":1,"OPEN":"27751.6","LOW":"27604.56","HIGH":"27786.15","CLOSE":"27676.32","ADJCLOSE":"27676.32","VOLUME":"1608505216"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533259800,"PRODUCTID":1,"OPEN":"27751.6","LOW":"27604.56","HIGH":"27786.15","CLOSE":"27676.32","ADJCLOSE":"27676.32","VOLUME":"1608505216"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533519000,"PRODUCTID":1,"OPEN":"27885.51","LOW":"27730.42","HIGH":"28074.53","CLOSE":"27819.56","ADJCLOSE":"27819.56","VOLUME":"1445836160"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533605400,"PRODUCTID":1,"OPEN":"27889.44","LOW":"27843.16","HIGH":"28266.68","CLOSE":"28248.88","ADJCLOSE":"28248.88","VOLUME":"1553852928"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533691800,"PRODUCTID":1,"OPEN":"28473.48","LOW":"28224.46","HIGH":"28473.48","CLOSE":"28359.14","ADJCLOSE":"28359.14","VOLUME":"1611650432"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533778200,"PRODUCTID":1,"OPEN":"28260.5","LOW":"28192.81","HIGH":"28728.17","CLOSE":"28607.3","ADJCLOSE":"28607.3","VOLUME":"1448212224"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533864600,"PRODUCTID":1,"OPEN":"28614.73","LOW":"28296.99","HIGH":"28665.9","CLOSE":"28366.62","ADJCLOSE":"28366.62","VOLUME":"1284477696"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533864600,"PRODUCTID":1,"OPEN":"28614.73","LOW":"28296.99","HIGH":"28665.9","CLOSE":"28366.62","ADJCLOSE":"28366.62","VOLUME":"1284477696"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534123800,"PRODUCTID":1,"OPEN":"27956.78","LOW":"27823.21","HIGH":"28085.17","CLOSE":"27936.57","ADJCLOSE":"27936.57","VOLUME":"1484354688"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534210200,"PRODUCTID":1,"OPEN":"27938.32","LOW":"27522.82","HIGH":"27946.55","CLOSE":"27752.93","ADJCLOSE":"27752.93","VOLUME":"1490419584"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534296600,"PRODUCTID":1,"OPEN":"27724.72","LOW":"27249.08","HIGH":"27727.27","CLOSE":"27323.59","ADJCLOSE":"27323.59","VOLUME":"1913746304"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534383000,"PRODUCTID":1,"OPEN":"26871.11","LOW":"26871.11","HIGH":"27405.25","CLOSE":"27100.06","ADJCLOSE":"27100.06","VOLUME":"2138210560"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534469400,"PRODUCTID":1,"OPEN":"27388.57","LOW":"27101.1","HIGH":"27450.84","CLOSE":"27213.41","ADJCLOSE":"27213.41","VOLUME":"1557763968"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534469400,"PRODUCTID":1,"OPEN":"27388.57","LOW":"27101.1","HIGH":"27450.84","CLOSE":"27213.41","ADJCLOSE":"27213.41","VOLUME":"1557763968"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534728600,"PRODUCTID":1,"OPEN":"27273.78","LOW":"27209.22","HIGH":"27609.8","CLOSE":"27598.02","ADJCLOSE":"27598.02","VOLUME":"1660834688"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534815000,"PRODUCTID":1,"OPEN":"27670.54","LOW":"27526.3","HIGH":"27771.3","CLOSE":"27752.79","ADJCLOSE":"27752.79","VOLUME":"1699480448"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534901400,"PRODUCTID":1,"OPEN":"27836.68","LOW":"27579.8","HIGH":"27954.52","CLOSE":"27927.58","ADJCLOSE":"27927.58","VOLUME":"1784465152"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534987800,"PRODUCTID":1,"OPEN":"28005.33","LOW":"27659.21","HIGH":"28051.65","CLOSE":"27790.46","ADJCLOSE":"27790.46","VOLUME":"1462580608"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535074200,"PRODUCTID":1,"OPEN":"27565.98","LOW":"27532.06","HIGH":"27830.91","CLOSE":"27671.87","ADJCLOSE":"27671.87","VOLUME":"1492245248"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535074200,"PRODUCTID":1,"OPEN":"27565.98","LOW":"27532.06","HIGH":"27830.91","CLOSE":"27671.87","ADJCLOSE":"27671.87","VOLUME":"1492245248"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535333400,"PRODUCTID":1,"OPEN":"28016.66","LOW":"27956.04","HIGH":"28289.06","CLOSE":"28271.27","ADJCLOSE":"28271.27","VOLUME":"2133548544"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535419800,"PRODUCTID":1,"OPEN":"28530.89","LOW":"28234.53","HIGH":"28579.64","CLOSE":"28351.62","ADJCLOSE":"28351.62","VOLUME":"1651324672"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535506200,"PRODUCTID":1,"OPEN":"28362.84","LOW":"28272.13","HIGH":"28485.83","CLOSE":"28416.44","ADJCLOSE":"28416.44","VOLUME":"1365810432"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535592600,"PRODUCTID":1,"OPEN":"28533.93","LOW":"28121.4","HIGH":"28533.93","CLOSE":"28164.05","ADJCLOSE":"28164.05","VOLUME":"1292190080"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535679000,"PRODUCTID":1,"OPEN":"27798.21","LOW":"27720.32","HIGH":"27962.03","CLOSE":"27888.55","ADJCLOSE":"27888.55","VOLUME":"1923264384"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535679000,"PRODUCTID":1,"OPEN":"27798.21","LOW":"27720.32","HIGH":"27962.03","CLOSE":"27888.55","ADJCLOSE":"27888.55","VOLUME":"1923264384"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535938200,"PRODUCTID":1,"OPEN":"27809.45","LOW":"27577.04","HIGH":"27822.19","CLOSE":"27712.54","ADJCLOSE":"27712.54","VOLUME":"1396877696"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536024600,"PRODUCTID":1,"OPEN":"27619.18","LOW":"27563.79","HIGH":"27984.89","CLOSE":"27973.34","ADJCLOSE":"27973.34","VOLUME":"1102334720"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536111000,"PRODUCTID":1,"OPEN":"27789.02","LOW":"27208.34","HIGH":"27861.99","CLOSE":"27243.85","ADJCLOSE":"27243.85","VOLUME":"1913636992"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536197400,"PRODUCTID":1,"OPEN":"27069.21","LOW":"26818.82","HIGH":"27268.39","CLOSE":"26974.82","ADJCLOSE":"26974.82","VOLUME":"2172071680"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536283800,"PRODUCTID":1,"OPEN":"26895.87","LOW":"26669.58","HIGH":"27196.57","CLOSE":"26973.47","ADJCLOSE":"26973.47","VOLUME":"2859939072"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536283800,"PRODUCTID":1,"OPEN":"26895.87","LOW":"26669.58","HIGH":"27196.57","CLOSE":"26973.47","ADJCLOSE":"26973.47","VOLUME":"2859939072"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536543000,"PRODUCTID":1,"OPEN":"26922.27","LOW":"26453.29","HIGH":"26926.63","CLOSE":"26613.42","ADJCLOSE":"26613.42","VOLUME":"2045973760"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536629400,"PRODUCTID":1,"OPEN":"26611.93","LOW":"26394.87","HIGH":"26690.65","CLOSE":"26422.55","ADJCLOSE":"26422.55","VOLUME":"1688227584"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536715800,"PRODUCTID":1,"OPEN":"26462.82","LOW":"26219.56","HIGH":"26468.91","CLOSE":"26345.04","ADJCLOSE":"26345.04","VOLUME":"2255883520"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536802200,"PRODUCTID":1,"OPEN":"26798.39","LOW":"26648.77","HIGH":"27014.49","CLOSE":"27014.49","ADJCLOSE":"27014.49","VOLUME":"2336699648"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536888600,"PRODUCTID":1,"OPEN":"27229.79","LOW":"27027.45","HIGH":"27340.02","CLOSE":"27286.41","ADJCLOSE":"27286.41","VOLUME":"1707220352"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536888600,"PRODUCTID":1,"OPEN":"27229.79","LOW":"27027.45","HIGH":"27340.02","CLOSE":"27286.41","ADJCLOSE":"27286.41","VOLUME":"1707220352"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537147800,"PRODUCTID":1,"OPEN":"27029.91","LOW":"26763.21","HIGH":"27037.48","CLOSE":"26932.85","ADJCLOSE":"26932.85","VOLUME":"1262149504"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537234200,"PRODUCTID":1,"OPEN":"26846.33","LOW":"26648.99","HIGH":"27156.55","CLOSE":"27084.66","ADJCLOSE":"27084.66","VOLUME":"1810262912"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537320600,"PRODUCTID":1,"OPEN":"27170.02","LOW":"27085.79","HIGH":"27488.35","CLOSE":"27407.37","ADJCLOSE":"27407.37","VOLUME":"1874195968"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537407000,"PRODUCTID":1,"OPEN":"27605.72","LOW":"27327.23","HIGH":"27628.19","CLOSE":"27477.67","ADJCLOSE":"27477.67","VOLUME":"1399791360"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537493400,"PRODUCTID":1,"OPEN":"27712.35","LOW":"27536.27","HIGH":"27965.96","CLOSE":"27953.58","ADJCLOSE":"27953.58","VOLUME":"2777208320"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537493400,"PRODUCTID":1,"OPEN":"27712.35","LOW":"27536.27","HIGH":"27965.96","CLOSE":"27953.58","ADJCLOSE":"27953.58","VOLUME":"2777208320"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537752600,"PRODUCTID":1,"OPEN":"27783.85","LOW":"27425.01","HIGH":"27783.85","CLOSE":"27499.39","ADJCLOSE":"27499.39","VOLUME":"1511079808"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537752600,"PRODUCTID":1,"OPEN":"27783.85","LOW":"27425.01","HIGH":"27783.85","CLOSE":"27499.39","ADJCLOSE":"27499.39","VOLUME":"1511079808"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537925400,"PRODUCTID":1,"OPEN":"27606.81","LOW":"27589.37","HIGH":"28031.81","CLOSE":"27816.87","ADJCLOSE":"27816.87","VOLUME":"2338781184"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538011800,"PRODUCTID":1,"OPEN":"27912.51","LOW":"27638.54","HIGH":"27928.29","CLOSE":"27715.67","ADJCLOSE":"27715.67","VOLUME":"1440548096"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538098200,"PRODUCTID":1,"OPEN":"27879.06","LOW":"27672.83","HIGH":"27927.95","CLOSE":"27788.52","ADJCLOSE":"27788.52","VOLUME":"1636511360"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538098200,"PRODUCTID":1,"OPEN":"27879.06","LOW":"27672.83","HIGH":"27927.95","CLOSE":"27788.52","ADJCLOSE":"27788.52","VOLUME":"1636511360"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538098200,"PRODUCTID":1,"OPEN":"27879.06","LOW":"27672.83","HIGH":"27927.95","CLOSE":"27788.52","ADJCLOSE":"27788.52","VOLUME":"1636511360"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538098200,"PRODUCTID":1,"OPEN":"27879.06","LOW":"27672.83","HIGH":"27927.95","CLOSE":"27788.52","ADJCLOSE":"27788.52","VOLUME":"1636511360"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538530200,"PRODUCTID":1,"OPEN":"26840.2","LOW":"26840.2","HIGH":"27270.16","CLOSE":"27091.26","ADJCLOSE":"27091.26","VOLUME":"1316749056"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538616600,"PRODUCTID":1,"OPEN":"27029.4","LOW":"26551.44","HIGH":"27029.4","CLOSE":"26623.87","ADJCLOSE":"26623.87","VOLUME":"1903259648"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538703000,"PRODUCTID":1,"OPEN":"26503.75","LOW":"26373.46","HIGH":"26639.64","CLOSE":"26572.57","ADJCLOSE":"26572.57","VOLUME":"1684117248"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538703000,"PRODUCTID":1,"OPEN":"26503.75","LOW":"26373.46","HIGH":"26639.64","CLOSE":"26572.57","ADJCLOSE":"26572.57","VOLUME":"1684117248"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538962200,"PRODUCTID":1,"OPEN":"26717.6","LOW":"26187.83","HIGH":"26717.6","CLOSE":"26202.57","ADJCLOSE":"26202.57","VOLUME":"2296488704"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539048600,"PRODUCTID":1,"OPEN":"26194.17","LOW":"26067.51","HIGH":"26366.6","CLOSE":"26172.91","ADJCLOSE":"26172.91","VOLUME":"1744919680"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539135000,"PRODUCTID":1,"OPEN":"26281.28","LOW":"26193.07","HIGH":"26499.84","CLOSE":"26193.07","ADJCLOSE":"26193.07","VOLUME":"1719141376"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539221400,"PRODUCTID":1,"OPEN":"25392.9","LOW":"25125.22","HIGH":"25437.85","CLOSE":"25266.37","ADJCLOSE":"25266.37","VOLUME":"3090446336"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539307800,"PRODUCTID":1,"OPEN":"25401.41","LOW":"25286.86","HIGH":"25835.76","CLOSE":"25801.49","ADJCLOSE":"25801.49","VOLUME":"2099313408"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539307800,"PRODUCTID":1,"OPEN":"25401.41","LOW":"25286.86","HIGH":"25835.76","CLOSE":"25801.49","ADJCLOSE":"25801.49","VOLUME":"2099313408"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539567000,"PRODUCTID":1,"OPEN":"25683.59","LOW":"25399.54","HIGH":"25683.59","CLOSE":"25445.06","ADJCLOSE":"25445.06","VOLUME":"1614888448"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539653400,"PRODUCTID":1,"OPEN":"25586.16","LOW":"25266.54","HIGH":"25712.13","CLOSE":"25462.26","ADJCLOSE":"25462.26","VOLUME":"1467251712"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539653400,"PRODUCTID":1,"OPEN":"25586.16","LOW":"25266.54","HIGH":"25712.13","CLOSE":"25462.26","ADJCLOSE":"25462.26","VOLUME":"1467251712"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539826200,"PRODUCTID":1,"OPEN":"25674.66","LOW":"25261.72","HIGH":"25674.66","CLOSE":"25454.55","ADJCLOSE":"25454.55","VOLUME":"1764724992"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539912600,"PRODUCTID":1,"OPEN":"25172.03","LOW":"25090.3","HIGH":"25743.45","CLOSE":"25561.4","ADJCLOSE":"25561.4","VOLUME":"2037871744"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539912600,"PRODUCTID":1,"OPEN":"25172.03","LOW":"25090.3","HIGH":"25743.45","CLOSE":"25561.4","ADJCLOSE":"25561.4","VOLUME":"2037871744"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540171800,"PRODUCTID":1,"OPEN":"25668.33","LOW":"25668.33","HIGH":"26234.86","CLOSE":"26153.15","ADJCLOSE":"26153.15","VOLUME":"2222812160"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540258200,"PRODUCTID":1,"OPEN":"26015.49","LOW":"25315.76","HIGH":"26015.49","CLOSE":"25346.55","ADJCLOSE":"25346.55","VOLUME":"1772912000"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540344600,"PRODUCTID":1,"OPEN":"25401.17","LOW":"25194.29","HIGH":"25653.36","CLOSE":"25249.78","ADJCLOSE":"25249.78","VOLUME":"1962753536"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540431000,"PRODUCTID":1,"OPEN":"24766.72","LOW":"24653.79","HIGH":"24994.46","CLOSE":"24994.46","ADJCLOSE":"24994.46","VOLUME":"2288634112"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540517400,"PRODUCTID":1,"OPEN":"25031.49","LOW":"24589.04","HIGH":"25062.2","CLOSE":"24717.63","ADJCLOSE":"24717.63","VOLUME":"1688395648"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540517400,"PRODUCTID":1,"OPEN":"25031.49","LOW":"24589.04","HIGH":"25062.2","CLOSE":"24717.63","ADJCLOSE":"24717.63","VOLUME":"1688395648"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540776600,"PRODUCTID":1,"OPEN":"24955.79","LOW":"24594.74","HIGH":"24955.79","CLOSE":"24812.04","ADJCLOSE":"24812.04","VOLUME":"2000985856"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540863000,"PRODUCTID":1,"OPEN":"24765.12","LOW":"24540.63","HIGH":"24939.18","CLOSE":"24585.53","ADJCLOSE":"24585.53","VOLUME":"2100387456"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540949400,"PRODUCTID":1,"OPEN":"24752.83","LOW":"24700.11","HIGH":"24979.69","CLOSE":"24979.69","ADJCLOSE":"24979.69","VOLUME":"2363084544"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541035800,"PRODUCTID":1,"OPEN":"25228.75","LOW":"25190.9","HIGH":"25535.12","CLOSE":"25416","ADJCLOSE":"25416","VOLUME":"2176972544"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541122200,"PRODUCTID":1,"OPEN":"25980.44","LOW":"25909.71","HIGH":"26486.35","CLOSE":"26486.35","ADJCLOSE":"26486.35","VOLUME":"3518978816"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541122200,"PRODUCTID":1,"OPEN":"25980.44","LOW":"25909.71","HIGH":"26486.35","CLOSE":"26486.35","ADJCLOSE":"26486.35","VOLUME":"3518978816"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541381400,"PRODUCTID":1,"OPEN":"26050.34","LOW":"25747.52","HIGH":"26146.81","CLOSE":"25934.39","ADJCLOSE":"25934.39","VOLUME":"1626675456"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541467800,"PRODUCTID":1,"OPEN":"26062.24","LOW":"25826.69","HIGH":"26159.83","CLOSE":"26120.96","ADJCLOSE":"26120.96","VOLUME":"1562913152"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541554200,"PRODUCTID":1,"OPEN":"26125.09","LOW":"25920.72","HIGH":"26530.87","CLOSE":"26147.69","ADJCLOSE":"26147.69","VOLUME":"1731287424"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541640600,"PRODUCTID":1,"OPEN":"26491.27","LOW":"26141.25","HIGH":"26491.27","CLOSE":"26227.72","ADJCLOSE":"26227.72","VOLUME":"1654626432"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541727000,"PRODUCTID":1,"OPEN":"25925.09","LOW":"25475.32","HIGH":"25925.09","CLOSE":"25601.92","ADJCLOSE":"25601.92","VOLUME":"1839798656"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541727000,"PRODUCTID":1,"OPEN":"25925.09","LOW":"25475.32","HIGH":"25925.09","CLOSE":"25601.92","ADJCLOSE":"25601.92","VOLUME":"1839798656"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541986200,"PRODUCTID":1,"OPEN":"25576.28","LOW":"25505.33","HIGH":"25765.96","CLOSE":"25633.18","ADJCLOSE":"25633.18","VOLUME":"1171178752"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542072600,"PRODUCTID":1,"OPEN":"25092.3","LOW":"25092.3","HIGH":"25792.87","CLOSE":"25792.87","ADJCLOSE":"25792.87","VOLUME":"1689989376"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542159000,"PRODUCTID":1,"OPEN":"25874.36","LOW":"25489.86","HIGH":"25874.36","CLOSE":"25654.43","ADJCLOSE":"25654.43","VOLUME":"1431673216"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542245400,"PRODUCTID":1,"OPEN":"25862.18","LOW":"25611.72","HIGH":"26127.14","CLOSE":"26103.34","ADJCLOSE":"26103.34","VOLUME":"1534457344"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542331800,"PRODUCTID":1,"OPEN":"26041.56","LOW":"25850.04","HIGH":"26197.31","CLOSE":"26183.53","ADJCLOSE":"26183.53","VOLUME":"1330024064"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542331800,"PRODUCTID":1,"OPEN":"26041.56","LOW":"25850.04","HIGH":"26197.31","CLOSE":"26183.53","ADJCLOSE":"26183.53","VOLUME":"1330024064"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542591000,"PRODUCTID":1,"OPEN":"26278.87","LOW":"26146.39","HIGH":"26397.39","CLOSE":"26372","ADJCLOSE":"26372","VOLUME":"1320040448"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542677400,"PRODUCTID":1,"OPEN":"26043.51","LOW":"25776.22","HIGH":"26132.29","CLOSE":"25840.34","ADJCLOSE":"25840.34","VOLUME":"1205799936"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542763800,"PRODUCTID":1,"OPEN":"25496.85","LOW":"25494.51","HIGH":"25998.28","CLOSE":"25971.47","ADJCLOSE":"25971.47","VOLUME":"1397423488"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542850200,"PRODUCTID":1,"OPEN":"26139.39","LOW":"25873.38","HIGH":"26139.39","CLOSE":"26019.41","ADJCLOSE":"26019.41","VOLUME":"1010983616"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542936600,"PRODUCTID":1,"OPEN":"25950.07","LOW":"25807.26","HIGH":"25983.25","CLOSE":"25927.68","ADJCLOSE":"25927.68","VOLUME":"877061504"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542936600,"PRODUCTID":1,"OPEN":"25950.07","LOW":"25807.26","HIGH":"25983.25","CLOSE":"25927.68","ADJCLOSE":"25927.68","VOLUME":"877061504"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543195800,"PRODUCTID":1,"OPEN":"26099.35","LOW":"26031.9","HIGH":"26413.76","CLOSE":"26376.18","ADJCLOSE":"26376.18","VOLUME":"1611982208"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543282200,"PRODUCTID":1,"OPEN":"26345.37","LOW":"26158.97","HIGH":"26417.84","CLOSE":"26331.96","ADJCLOSE":"26331.96","VOLUME":"1394358784"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543368600,"PRODUCTID":1,"OPEN":"26406.68","LOW":"26332.66","HIGH":"26705.3","CLOSE":"26682.56","ADJCLOSE":"26682.56","VOLUME":"1415273856"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543455000,"PRODUCTID":1,"OPEN":"26904.21","LOW":"26399.81","HIGH":"26923.33","CLOSE":"26451.03","ADJCLOSE":"26451.03","VOLUME":"1469593600"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543541400,"PRODUCTID":1,"OPEN":"26506.09","LOW":"26396.62","HIGH":"26683.25","CLOSE":"26506.75","ADJCLOSE":"26506.75","VOLUME":"2000815872"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543541400,"PRODUCTID":1,"OPEN":"26506.09","LOW":"26396.62","HIGH":"26683.25","CLOSE":"26506.75","ADJCLOSE":"26506.75","VOLUME":"2000815872"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543800600,"PRODUCTID":1,"OPEN":"27185.66","LOW":"27006.83","HIGH":"27259.43","CLOSE":"27182.04","ADJCLOSE":"27182.04","VOLUME":"2549703168"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543887000,"PRODUCTID":1,"OPEN":"27119.19","LOW":"26984.71","HIGH":"27260.44","CLOSE":"27260.44","ADJCLOSE":"27260.44","VOLUME":"1880483328"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543973400,"PRODUCTID":1,"OPEN":"26745.69","LOW":"26745.69","HIGH":"26914.87","CLOSE":"26819.68","ADJCLOSE":"26819.68","VOLUME":"1330919424"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1543973400,"PRODUCTID":1,"OPEN":"26745.69","LOW":"26745.69","HIGH":"26914.87","CLOSE":"26819.68","ADJCLOSE":"26819.68","VOLUME":"1330919424"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544146200,"PRODUCTID":1,"OPEN":"26249.81","LOW":"26055.78","HIGH":"26280.66","CLOSE":"26063.76","ADJCLOSE":"26063.76","VOLUME":"2726993408"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544146200,"PRODUCTID":1,"OPEN":"26249.81","LOW":"26055.78","HIGH":"26280.66","CLOSE":"26063.76","ADJCLOSE":"26063.76","VOLUME":"2726993408"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544405400,"PRODUCTID":1,"OPEN":"25794.95","LOW":"25570.89","HIGH":"25845.34","CLOSE":"25752.38","ADJCLOSE":"25752.38","VOLUME":"1544284544"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544491800,"PRODUCTID":1,"OPEN":"25623.4","LOW":"25623.4","HIGH":"25861.73","CLOSE":"25771.67","ADJCLOSE":"25771.67","VOLUME":"1190934656"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544491800,"PRODUCTID":1,"OPEN":"25623.4","LOW":"25623.4","HIGH":"25861.73","CLOSE":"25771.67","ADJCLOSE":"25771.67","VOLUME":"1190934656"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544664600,"PRODUCTID":1,"OPEN":"26417.89","LOW":"26314.77","HIGH":"26581.93","CLOSE":"26524.35","ADJCLOSE":"26524.35","VOLUME":"1747235072"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544751000,"PRODUCTID":1,"OPEN":"26219","LOW":"26061.47","HIGH":"26219","CLOSE":"26094.79","ADJCLOSE":"26094.79","VOLUME":"1344364160"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544751000,"PRODUCTID":1,"OPEN":"26219","LOW":"26061.47","HIGH":"26219","CLOSE":"26094.79","ADJCLOSE":"26094.79","VOLUME":"1344364160"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545010200,"PRODUCTID":1,"OPEN":"26178.04","LOW":"26002.3","HIGH":"26186.3","CLOSE":"26087.98","ADJCLOSE":"26087.98","VOLUME":"1036879296"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545096600,"PRODUCTID":1,"OPEN":"25903.98","LOW":"25713.5","HIGH":"26152.88","CLOSE":"25814.25","ADJCLOSE":"25814.25","VOLUME":"1449449344"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545183000,"PRODUCTID":1,"OPEN":"25860.68","LOW":"25784.09","HIGH":"25925.99","CLOSE":"25865.39","ADJCLOSE":"25865.39","VOLUME":"1430181504"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545269400,"PRODUCTID":1,"OPEN":"25723.53","LOW":"25416.88","HIGH":"25859.82","CLOSE":"25623.53","ADJCLOSE":"25623.53","VOLUME":"1717860352"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545355800,"PRODUCTID":1,"OPEN":"25512.3","LOW":"25313.75","HIGH":"25805.61","CLOSE":"25753.42","ADJCLOSE":"25753.42","VOLUME":"1935298944"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545355800,"PRODUCTID":1,"OPEN":"25512.3","LOW":"25313.75","HIGH":"25805.61","CLOSE":"25753.42","ADJCLOSE":"25753.42","VOLUME":"1935298944"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545615000,"PRODUCTID":1,"OPEN":"25515.4","LOW":"25421.43","HIGH":"25651.38","CLOSE":"25651.38","ADJCLOSE":"25651.38","VOLUME":"1074120064"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545615000,"PRODUCTID":1,"OPEN":"25515.4","LOW":"25421.43","HIGH":"25651.38","CLOSE":"25651.38","ADJCLOSE":"25651.38","VOLUME":"1074120064"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545615000,"PRODUCTID":1,"OPEN":"25515.4","LOW":"25421.43","HIGH":"25651.38","CLOSE":"25651.38","ADJCLOSE":"25651.38","VOLUME":"1074120064"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545874200,"PRODUCTID":1,"OPEN":"25818.81","LOW":"25446.8","HIGH":"25920.63","CLOSE":"25478.88","ADJCLOSE":"25478.88","VOLUME":"1313061504"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545960600,"PRODUCTID":1,"OPEN":"25502.34","LOW":"25416.36","HIGH":"25600.25","CLOSE":"25504.2","ADJCLOSE":"25504.2","VOLUME":"1224894464"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545960600,"PRODUCTID":1,"OPEN":"25502.34","LOW":"25416.36","HIGH":"25600.25","CLOSE":"25504.2","ADJCLOSE":"25504.2","VOLUME":"1224894464"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546219800,"PRODUCTID":1,"OPEN":"25732.52","LOW":"25682.66","HIGH":"25916.23","CLOSE":"25845.7","ADJCLOSE":"25845.7","VOLUME":"826507328"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546219800,"PRODUCTID":1,"OPEN":"25732.52","LOW":"25682.66","HIGH":"25916.23","CLOSE":"25845.7","ADJCLOSE":"25845.7","VOLUME":"826507328"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546392600,"PRODUCTID":1,"OPEN":"25824.44","LOW":"25055.27","HIGH":"25824.44","CLOSE":"25130.35","ADJCLOSE":"25130.35","VOLUME":"1666316416"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546479000,"PRODUCTID":1,"OPEN":"25077.68","LOW":"24896.87","HIGH":"25262.21","CLOSE":"25064.36","ADJCLOSE":"25064.36","VOLUME":"1481291648"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546565400,"PRODUCTID":1,"OPEN":"24946.12","LOW":"24924.73","HIGH":"25626.03","CLOSE":"25626.03","ADJCLOSE":"25626.03","VOLUME":"1708572160"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546565400,"PRODUCTID":1,"OPEN":"24946.12","LOW":"24924.73","HIGH":"25626.03","CLOSE":"25626.03","ADJCLOSE":"25626.03","VOLUME":"1708572160"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546824600,"PRODUCTID":1,"OPEN":"26015.84","LOW":"25753.46","HIGH":"26043.64","CLOSE":"25835.7","ADJCLOSE":"25835.7","VOLUME":"1447090304"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546911000,"PRODUCTID":1,"OPEN":"25852.5","LOW":"25688.5","HIGH":"25960.89","CLOSE":"25875.45","ADJCLOSE":"25875.45","VOLUME":"1578205696"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546997400,"PRODUCTID":1,"OPEN":"26237.29","LOW":"26192.65","HIGH":"26597.07","CLOSE":"26462.32","ADJCLOSE":"26462.32","VOLUME":"2680891904"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547083800,"PRODUCTID":1,"OPEN":"26391.78","LOW":"26212.34","HIGH":"26588.21","CLOSE":"26521.43","ADJCLOSE":"26521.43","VOLUME":"1939043840"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547170200,"PRODUCTID":1,"OPEN":"26692.02","LOW":"26494.86","HIGH":"26692.02","CLOSE":"26667.27","ADJCLOSE":"26667.27","VOLUME":"1799353856"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547170200,"PRODUCTID":1,"OPEN":"26692.02","LOW":"26494.86","HIGH":"26692.02","CLOSE":"26667.27","ADJCLOSE":"26667.27","VOLUME":"1799353856"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547429400,"PRODUCTID":1,"OPEN":"26559.68","LOW":"26195.78","HIGH":"26575.33","CLOSE":"26298.33","ADJCLOSE":"26298.33","VOLUME":"1426017408"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547515800,"PRODUCTID":1,"OPEN":"26518.62","LOW":"26427.45","HIGH":"26838.55","CLOSE":"26830.29","ADJCLOSE":"26830.29","VOLUME":"1822902016"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547602200,"PRODUCTID":1,"OPEN":"26702.93","LOW":"26567.52","HIGH":"26903.78","CLOSE":"26902.1","ADJCLOSE":"26902.1","VOLUME":"1714886528"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547688600,"PRODUCTID":1,"OPEN":"26953.21","LOW":"26703.31","HIGH":"27012.19","CLOSE":"26755.63","ADJCLOSE":"26755.63","VOLUME":"1860541056"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547775000,"PRODUCTID":1,"OPEN":"26993.44","LOW":"26915.08","HIGH":"27116.65","CLOSE":"27090.81","ADJCLOSE":"27090.81","VOLUME":"1692701952"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547775000,"PRODUCTID":1,"OPEN":"26993.44","LOW":"26915.08","HIGH":"27116.65","CLOSE":"27090.81","ADJCLOSE":"27090.81","VOLUME":"1692701952"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548034200,"PRODUCTID":1,"OPEN":"27134.27","LOW":"27084.3","HIGH":"27323.61","CLOSE":"27196.54","ADJCLOSE":"27196.54","VOLUME":"1640014720"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548120600,"PRODUCTID":1,"OPEN":"27189.4","LOW":"26854.66","HIGH":"27223.7","CLOSE":"27005.45","ADJCLOSE":"27005.45","VOLUME":"1578449664"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548207000,"PRODUCTID":1,"OPEN":"26879.91","LOW":"26879.91","HIGH":"27131.22","CLOSE":"27008.2","ADJCLOSE":"27008.2","VOLUME":"1381999360"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548293400,"PRODUCTID":1,"OPEN":"27075.37","LOW":"26889.79","HIGH":"27120.98","CLOSE":"27120.98","ADJCLOSE":"27120.98","VOLUME":"1323732096"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548379800,"PRODUCTID":1,"OPEN":"27282.88","LOW":"27217.75","HIGH":"27569.19","CLOSE":"27569.19","ADJCLOSE":"27569.19","VOLUME":"2264965888"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548379800,"PRODUCTID":1,"OPEN":"27282.88","LOW":"27217.75","HIGH":"27569.19","CLOSE":"27569.19","ADJCLOSE":"27569.19","VOLUME":"2264965888"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548639000,"PRODUCTID":1,"OPEN":"27695.81","LOW":"27462.37","HIGH":"27790.22","CLOSE":"27576.96","ADJCLOSE":"27576.96","VOLUME":"1705146240"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548725400,"PRODUCTID":1,"OPEN":"27397.54","LOW":"27328.17","HIGH":"27575.37","CLOSE":"27531.68","ADJCLOSE":"27531.68","VOLUME":"1821837952"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548811800,"PRODUCTID":1,"OPEN":"27571.41","LOW":"27369.75","HIGH":"27642.85","CLOSE":"27642.85","ADJCLOSE":"27642.85","VOLUME":"1821894656"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548898200,"PRODUCTID":1,"OPEN":"27842.05","LOW":"27773.98","HIGH":"28010.9","CLOSE":"27942.47","ADJCLOSE":"27942.47","VOLUME":"2225282560"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548984600,"PRODUCTID":1,"OPEN":"28193.28","LOW":"27802.5","HIGH":"28193.28","CLOSE":"27930.74","ADJCLOSE":"27930.74","VOLUME":"1669716864"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548984600,"PRODUCTID":1,"OPEN":"28193.28","LOW":"27802.5","HIGH":"28193.28","CLOSE":"27930.74","ADJCLOSE":"27930.74","VOLUME":"1669716864"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549243800,"PRODUCTID":1,"OPEN":"27985.42","LOW":"27847.43","HIGH":"28005.15","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"808061312"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549243800,"PRODUCTID":1,"OPEN":"27985.42","LOW":"27847.43","HIGH":"28005.15","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"808061312"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549243800,"PRODUCTID":1,"OPEN":"27985.42","LOW":"27847.43","HIGH":"28005.15","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"808061312"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549243800,"PRODUCTID":1,"OPEN":"27985.42","LOW":"27847.43","HIGH":"28005.15","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"808061312"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549243800,"PRODUCTID":1,"OPEN":"27985.42","LOW":"27847.43","HIGH":"28005.15","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"808061312"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549243800,"PRODUCTID":1,"OPEN":"27985.42","LOW":"27847.43","HIGH":"28005.15","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"808061312"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549848600,"PRODUCTID":1,"OPEN":"27927.45","LOW":"27847.85","HIGH":"28143.84","CLOSE":"28143.84","ADJCLOSE":"28143.84","VOLUME":"1384082560"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549935000,"PRODUCTID":1,"OPEN":"28093.31","LOW":"27983.48","HIGH":"28219.59","CLOSE":"28171.33","ADJCLOSE":"28171.33","VOLUME":"1492521472"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550021400,"PRODUCTID":1,"OPEN":"28184.87","LOW":"28160.46","HIGH":"28533.36","CLOSE":"28497.59","ADJCLOSE":"28497.59","VOLUME":"1930777728"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550107800,"PRODUCTID":1,"OPEN":"28396.4","LOW":"28275.18","HIGH":"28476.65","CLOSE":"28432.05","ADJCLOSE":"28432.05","VOLUME":"1433724928"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550194200,"PRODUCTID":1,"OPEN":"28241.44","LOW":"27845.87","HIGH":"28256.69","CLOSE":"27900.84","ADJCLOSE":"27900.84","VOLUME":"1781495424"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550194200,"PRODUCTID":1,"OPEN":"28241.44","LOW":"27845.87","HIGH":"28256.69","CLOSE":"27900.84","ADJCLOSE":"27900.84","VOLUME":"1781495424"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550453400,"PRODUCTID":1,"OPEN":"28186.75","LOW":"28186.75","HIGH":"28412.08","CLOSE":"28347.01","ADJCLOSE":"28347.01","VOLUME":"1549943552"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550539800,"PRODUCTID":1,"OPEN":"28440.49","LOW":"28208.87","HIGH":"28488.97","CLOSE":"28228.13","ADJCLOSE":"28228.13","VOLUME":"1653127040"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550626200,"PRODUCTID":1,"OPEN":"28404.68","LOW":"28357.3","HIGH":"28599.77","CLOSE":"28514.05","ADJCLOSE":"28514.05","VOLUME":"1928707072"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550712600,"PRODUCTID":1,"OPEN":"28450","LOW":"28364.85","HIGH":"28759.35","CLOSE":"28629.92","ADJCLOSE":"28629.92","VOLUME":"1814520320"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550799000,"PRODUCTID":1,"OPEN":"28478.96","LOW":"28430.2","HIGH":"28816.3","CLOSE":"28816.3","ADJCLOSE":"28816.3","VOLUME":"1706490624"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550799000,"PRODUCTID":1,"OPEN":"28478.96","LOW":"28430.2","HIGH":"28816.3","CLOSE":"28816.3","ADJCLOSE":"28816.3","VOLUME":"1706490624"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551058200,"PRODUCTID":1,"OPEN":"28975.52","LOW":"28763.46","HIGH":"29009.98","CLOSE":"28959.3","ADJCLOSE":"28959.3","VOLUME":"3517972480"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551144600,"PRODUCTID":1,"OPEN":"28971.23","LOW":"28700.01","HIGH":"28971.23","CLOSE":"28772.06","ADJCLOSE":"28772.06","VOLUME":"2758187776"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551231000,"PRODUCTID":1,"OPEN":"28833.16","LOW":"28701.47","HIGH":"29014.19","CLOSE":"28757.44","ADJCLOSE":"28757.44","VOLUME":"2378404096"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551317400,"PRODUCTID":1,"OPEN":"28719.71","LOW":"28571.13","HIGH":"28917.49","CLOSE":"28633.18","ADJCLOSE":"28633.18","VOLUME":"2086693504"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551403800,"PRODUCTID":1,"OPEN":"28716.6","LOW":"28663.71","HIGH":"28860.2","CLOSE":"28812.17","ADJCLOSE":"28812.17","VOLUME":"1927040384"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551403800,"PRODUCTID":1,"OPEN":"28716.6","LOW":"28663.71","HIGH":"28860.2","CLOSE":"28812.17","ADJCLOSE":"28812.17","VOLUME":"1927040384"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551663000,"PRODUCTID":1,"OPEN":"28855.11","LOW":"28760.67","HIGH":"29241.8","CLOSE":"28959.59","ADJCLOSE":"28959.59","VOLUME":"2682948608"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551749400,"PRODUCTID":1,"OPEN":"28823.16","LOW":"28734.81","HIGH":"29025.79","CLOSE":"28961.6","ADJCLOSE":"28961.6","VOLUME":"1951621504"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551835800,"PRODUCTID":1,"OPEN":"29003.25","LOW":"28938.39","HIGH":"29122.81","CLOSE":"29037.6","ADJCLOSE":"29037.6","VOLUME":"1794494848"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551922200,"PRODUCTID":1,"OPEN":"28965.42","LOW":"28772.45","HIGH":"29007.07","CLOSE":"28779.45","ADJCLOSE":"28779.45","VOLUME":"1691993344"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552008600,"PRODUCTID":1,"OPEN":"28409.14","LOW":"28201.09","HIGH":"28533.76","CLOSE":"28228.42","ADJCLOSE":"28228.42","VOLUME":"2998999552"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552008600,"PRODUCTID":1,"OPEN":"28409.14","LOW":"28201.09","HIGH":"28533.76","CLOSE":"28228.42","ADJCLOSE":"28228.42","VOLUME":"2998999552"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552267800,"PRODUCTID":1,"OPEN":"28265.85","LOW":"28240.78","HIGH":"28512.27","CLOSE":"28503.3","ADJCLOSE":"28503.3","VOLUME":"1525534848"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552267800,"PRODUCTID":1,"OPEN":"28265.85","LOW":"28240.78","HIGH":"28512.27","CLOSE":"28503.3","ADJCLOSE":"28503.3","VOLUME":"1525534848"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552440600,"PRODUCTID":1,"OPEN":"28924.28","LOW":"28690.37","HIGH":"28924.28","CLOSE":"28807.45","ADJCLOSE":"28807.45","VOLUME":"1183090944"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552527000,"PRODUCTID":1,"OPEN":"28891.06","LOW":"28696.31","HIGH":"28932.47","CLOSE":"28851.39","ADJCLOSE":"28851.39","VOLUME":"1390223232"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552613400,"PRODUCTID":1,"OPEN":"28843.86","LOW":"28828.26","HIGH":"29204.73","CLOSE":"29012.26","ADJCLOSE":"29012.26","VOLUME":"1974569088"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552613400,"PRODUCTID":1,"OPEN":"28843.86","LOW":"28828.26","HIGH":"29204.73","CLOSE":"29012.26","ADJCLOSE":"29012.26","VOLUME":"1974569088"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552872600,"PRODUCTID":1,"OPEN":"29112.44","LOW":"29034.13","HIGH":"29409.01","CLOSE":"29409.01","ADJCLOSE":"29409.01","VOLUME":"1887811328"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552959000,"PRODUCTID":1,"OPEN":"29419.14","LOW":"29319.51","HIGH":"29486.15","CLOSE":"29466.28","ADJCLOSE":"29466.28","VOLUME":"1747657216"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553045400,"PRODUCTID":1,"OPEN":"29357.19","LOW":"29251.25","HIGH":"29435.81","CLOSE":"29320.97","ADJCLOSE":"29320.97","VOLUME":"1580528512"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553131800,"PRODUCTID":1,"OPEN":"29387.75","LOW":"29051.85","HIGH":"29446.77","CLOSE":"29071.56","ADJCLOSE":"29071.56","VOLUME":"1750672640"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553218200,"PRODUCTID":1,"OPEN":"29173.33","LOW":"28847.34","HIGH":"29243.1","CLOSE":"29113.36","ADJCLOSE":"29113.36","VOLUME":"1740699136"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553218200,"PRODUCTID":1,"OPEN":"29173.33","LOW":"28847.34","HIGH":"29243.1","CLOSE":"29113.36","ADJCLOSE":"29113.36","VOLUME":"1740699136"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553477400,"PRODUCTID":1,"OPEN":"28501.37","LOW":"28463.11","HIGH":"28702.24","CLOSE":"28523.35","ADJCLOSE":"28523.35","VOLUME":"2091121920"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553563800,"PRODUCTID":1,"OPEN":"28677.76","LOW":"28435.06","HIGH":"28701.6","CLOSE":"28566.91","ADJCLOSE":"28566.91","VOLUME":"1406624768"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553650200,"PRODUCTID":1,"OPEN":"28564.71","LOW":"28551.65","HIGH":"28781.63","CLOSE":"28728.25","ADJCLOSE":"28728.25","VOLUME":"1475536640"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553736600,"PRODUCTID":1,"OPEN":"28663.2","LOW":"28558.8","HIGH":"28816.59","CLOSE":"28775.21","ADJCLOSE":"28775.21","VOLUME":"1582079616"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553823000,"PRODUCTID":1,"OPEN":"28812.64","LOW":"28761.88","HIGH":"29100.69","CLOSE":"29051.36","ADJCLOSE":"29051.36","VOLUME":"2695223040"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553823000,"PRODUCTID":1,"OPEN":"28812.64","LOW":"28761.88","HIGH":"29100.69","CLOSE":"29051.36","ADJCLOSE":"29051.36","VOLUME":"2695223040"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554082200,"PRODUCTID":1,"OPEN":"29383.72","LOW":"29383.72","HIGH":"29612.37","CLOSE":"29562.02","ADJCLOSE":"29562.02","VOLUME":"2475412224"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554168600,"PRODUCTID":1,"OPEN":"29736.99","LOW":"29534.42","HIGH":"29736.99","CLOSE":"29624.67","ADJCLOSE":"29624.67","VOLUME":"1858466560"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554255000,"PRODUCTID":1,"OPEN":"29785.27","LOW":"29715.77","HIGH":"29999.34","CLOSE":"29986.39","ADJCLOSE":"29986.39","VOLUME":"2019434624"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554341400,"PRODUCTID":1,"OPEN":"29950.42","LOW":"29765.55","HIGH":"30050.91","CLOSE":"29936.32","ADJCLOSE":"29936.32","VOLUME":"1854467456"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554341400,"PRODUCTID":1,"OPEN":"29950.42","LOW":"29765.55","HIGH":"30050.91","CLOSE":"29936.32","ADJCLOSE":"29936.32","VOLUME":"1854467456"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554341400,"PRODUCTID":1,"OPEN":"29950.42","LOW":"29765.55","HIGH":"30050.91","CLOSE":"29936.32","ADJCLOSE":"29936.32","VOLUME":"1854467456"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554341400,"PRODUCTID":1,"OPEN":"29950.42","LOW":"29765.55","HIGH":"30050.91","CLOSE":"29936.32","ADJCLOSE":"29936.32","VOLUME":"1854467456"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554773400,"PRODUCTID":1,"OPEN":"30065.99","LOW":"30018.98","HIGH":"30222.02","CLOSE":"30157.49","ADJCLOSE":"30157.49","VOLUME":"2049353984"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554859800,"PRODUCTID":1,"OPEN":"30052.27","LOW":"29892.62","HIGH":"30139.61","CLOSE":"30119.56","ADJCLOSE":"30119.56","VOLUME":"1814064384"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554946200,"PRODUCTID":1,"OPEN":"30138.14","LOW":"29783.67","HIGH":"30184.61","CLOSE":"29839.45","ADJCLOSE":"29839.45","VOLUME":"1897154176"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555032600,"PRODUCTID":1,"OPEN":"29806.35","LOW":"29694.85","HIGH":"29909.76","CLOSE":"29909.76","ADJCLOSE":"29909.76","VOLUME":"1560691968"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555032600,"PRODUCTID":1,"OPEN":"29806.35","LOW":"29694.85","HIGH":"29909.76","CLOSE":"29909.76","ADJCLOSE":"29909.76","VOLUME":"1560691968"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555291800,"PRODUCTID":1,"OPEN":"30119.85","LOW":"29810.72","HIGH":"30280.12","CLOSE":"29810.72","ADJCLOSE":"29810.72","VOLUME":"2010638208"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555378200,"PRODUCTID":1,"OPEN":"29754.3","LOW":"29665.11","HIGH":"30142.86","CLOSE":"30129.87","ADJCLOSE":"30129.87","VOLUME":"2546181376"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555464600,"PRODUCTID":1,"OPEN":"30160.69","LOW":"30004.97","HIGH":"30178.58","CLOSE":"30124.68","ADJCLOSE":"30124.68","VOLUME":"2035147264"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555551000,"PRODUCTID":1,"OPEN":"30088.65","LOW":"29896.86","HIGH":"30101.83","CLOSE":"29963.26","ADJCLOSE":"29963.26","VOLUME":"1569930624"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555551000,"PRODUCTID":1,"OPEN":"30088.65","LOW":"29896.86","HIGH":"30101.83","CLOSE":"29963.26","ADJCLOSE":"29963.26","VOLUME":"1569930624"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555551000,"PRODUCTID":1,"OPEN":"30088.65","LOW":"29896.86","HIGH":"30101.83","CLOSE":"29963.26","ADJCLOSE":"29963.26","VOLUME":"1569930624"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555551000,"PRODUCTID":1,"OPEN":"30088.65","LOW":"29896.86","HIGH":"30101.83","CLOSE":"29963.26","ADJCLOSE":"29963.26","VOLUME":"1569930624"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556069400,"PRODUCTID":1,"OPEN":"30112.19","LOW":"29682.87","HIGH":"30112.19","CLOSE":"29805.83","ADJCLOSE":"29805.83","VOLUME":"1748986752"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556069400,"PRODUCTID":1,"OPEN":"30112.19","LOW":"29682.87","HIGH":"30112.19","CLOSE":"29805.83","ADJCLOSE":"29805.83","VOLUME":"1748986752"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556242200,"PRODUCTID":1,"OPEN":"29513.08","LOW":"29504.14","HIGH":"29672.79","CLOSE":"29605.01","ADJCLOSE":"29605.01","VOLUME":"1411001728"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556242200,"PRODUCTID":1,"OPEN":"29513.08","LOW":"29504.14","HIGH":"29672.79","CLOSE":"29605.01","ADJCLOSE":"29605.01","VOLUME":"1411001728"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556501400,"PRODUCTID":1,"OPEN":"29730.85","LOW":"29639.38","HIGH":"29917.11","CLOSE":"29892.81","ADJCLOSE":"29892.81","VOLUME":"1250717184"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556587800,"PRODUCTID":1,"OPEN":"29828.15","LOW":"29620.45","HIGH":"29855.76","CLOSE":"29699.11","ADJCLOSE":"29699.11","VOLUME":"1359023232"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556587800,"PRODUCTID":1,"OPEN":"29828.15","LOW":"29620.45","HIGH":"29855.76","CLOSE":"29699.11","ADJCLOSE":"29699.11","VOLUME":"1359023232"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556760600,"PRODUCTID":1,"OPEN":"29643.05","LOW":"29643.05","HIGH":"29967.74","CLOSE":"29944.18","ADJCLOSE":"29944.18","VOLUME":"1298906624"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556847000,"PRODUCTID":1,"OPEN":"29818.48","LOW":"29678.86","HIGH":"30081.55","CLOSE":"30081.55","ADJCLOSE":"30081.55","VOLUME":"1217388544"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556847000,"PRODUCTID":1,"OPEN":"29818.48","LOW":"29678.86","HIGH":"30081.55","CLOSE":"30081.55","ADJCLOSE":"30081.55","VOLUME":"1217388544"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557106200,"PRODUCTID":1,"OPEN":"29342.38","LOW":"28956.47","HIGH":"29384.01","CLOSE":"29209.82","ADJCLOSE":"29209.82","VOLUME":"2934065920"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557192600,"PRODUCTID":1,"OPEN":"29313.58","LOW":"29156.45","HIGH":"29480.04","CLOSE":"29363.02","ADJCLOSE":"29363.02","VOLUME":"1997665408"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557279000,"PRODUCTID":1,"OPEN":"28987.09","LOW":"28945.91","HIGH":"29252","CLOSE":"29003.2","ADJCLOSE":"29003.2","VOLUME":"2182801920"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557365400,"PRODUCTID":1,"OPEN":"28839.35","LOW":"28281.98","HIGH":"28891.11","CLOSE":"28311.07","ADJCLOSE":"28311.07","VOLUME":"2907223808"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557451800,"PRODUCTID":1,"OPEN":"28462.34","LOW":"28203.22","HIGH":"28833.45","CLOSE":"28550.24","ADJCLOSE":"28550.24","VOLUME":"2421479936"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557451800,"PRODUCTID":1,"OPEN":"28462.34","LOW":"28203.22","HIGH":"28833.45","CLOSE":"28550.24","ADJCLOSE":"28550.24","VOLUME":"2421479936"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557451800,"PRODUCTID":1,"OPEN":"28462.34","LOW":"28203.22","HIGH":"28833.45","CLOSE":"28550.24","ADJCLOSE":"28550.24","VOLUME":"2421479936"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557451800,"PRODUCTID":1,"OPEN":"28462.34","LOW":"28203.22","HIGH":"28833.45","CLOSE":"28550.24","ADJCLOSE":"28550.24","VOLUME":"2421479936"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557883800,"PRODUCTID":1,"OPEN":"28171.32","LOW":"28171.32","HIGH":"28441.49","CLOSE":"28268.71","ADJCLOSE":"28268.71","VOLUME":"2244890112"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557970200,"PRODUCTID":1,"OPEN":"28117.48","LOW":"28050.78","HIGH":"28379.37","CLOSE":"28275.07","ADJCLOSE":"28275.07","VOLUME":"2372367616"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558056600,"PRODUCTID":1,"OPEN":"28428","LOW":"27909.73","HIGH":"28428","CLOSE":"27946.46","ADJCLOSE":"27946.46","VOLUME":"1922181888"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558056600,"PRODUCTID":1,"OPEN":"28428","LOW":"27909.73","HIGH":"28428","CLOSE":"27946.46","ADJCLOSE":"27946.46","VOLUME":"1922181888"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558315800,"PRODUCTID":1,"OPEN":"27959.23","LOW":"27699.23","HIGH":"27999.6","CLOSE":"27787.61","ADJCLOSE":"27787.61","VOLUME":"2260468480"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558402200,"PRODUCTID":1,"OPEN":"27671.4","LOW":"27598.06","HIGH":"27915.16","CLOSE":"27657.24","ADJCLOSE":"27657.24","VOLUME":"2229189120"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558488600,"PRODUCTID":1,"OPEN":"27753.54","LOW":"27640.62","HIGH":"27828.81","CLOSE":"27705.94","ADJCLOSE":"27705.94","VOLUME":"1705803392"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558575000,"PRODUCTID":1,"OPEN":"27505.53","LOW":"27169.67","HIGH":"27523.86","CLOSE":"27267.13","ADJCLOSE":"27267.13","VOLUME":"2219416064"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558661400,"PRODUCTID":1,"OPEN":"27368.68","LOW":"27291.94","HIGH":"27457.59","CLOSE":"27353.93","ADJCLOSE":"27353.93","VOLUME":"1677043456"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558661400,"PRODUCTID":1,"OPEN":"27368.68","LOW":"27291.94","HIGH":"27457.59","CLOSE":"27353.93","ADJCLOSE":"27353.93","VOLUME":"1677043456"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558920600,"PRODUCTID":1,"OPEN":"27239.08","LOW":"27105.22","HIGH":"27371.35","CLOSE":"27288.09","ADJCLOSE":"27288.09","VOLUME":"1264256512"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559007000,"PRODUCTID":1,"OPEN":"27274.83","LOW":"27230.09","HIGH":"27490.55","CLOSE":"27390.81","ADJCLOSE":"27390.81","VOLUME":"3043711488"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559093400,"PRODUCTID":1,"OPEN":"27226.95","LOW":"27178.71","HIGH":"27429.37","CLOSE":"27235.71","ADJCLOSE":"27235.71","VOLUME":"2236869120"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559179800,"PRODUCTID":1,"OPEN":"27319.25","LOW":"27020.73","HIGH":"27319.25","CLOSE":"27114.88","ADJCLOSE":"27114.88","VOLUME":"1884022144"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559266200,"PRODUCTID":1,"OPEN":"27002.96","LOW":"26850.27","HIGH":"27155.36","CLOSE":"26901.09","ADJCLOSE":"26901.09","VOLUME":"1829465856"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559266200,"PRODUCTID":1,"OPEN":"27002.96","LOW":"26850.27","HIGH":"27155.36","CLOSE":"26901.09","ADJCLOSE":"26901.09","VOLUME":"1829465856"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559525400,"PRODUCTID":1,"OPEN":"26909.71","LOW":"26735.48","HIGH":"26968.1","CLOSE":"26893.86","ADJCLOSE":"26893.86","VOLUME":"1716241664"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559611800,"PRODUCTID":1,"OPEN":"26994.08","LOW":"26671.9","HIGH":"26994.08","CLOSE":"26761.52","ADJCLOSE":"26761.52","VOLUME":"1527666048"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559698200,"PRODUCTID":1,"OPEN":"27116.08","LOW":"26803.66","HIGH":"27119.48","CLOSE":"26895.44","ADJCLOSE":"26895.44","VOLUME":"1894174848"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559784600,"PRODUCTID":1,"OPEN":"26935.87","LOW":"26837.67","HIGH":"26984.02","CLOSE":"26965.28","ADJCLOSE":"26965.28","VOLUME":"1601926528"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559784600,"PRODUCTID":1,"OPEN":"26935.87","LOW":"26837.67","HIGH":"26984.02","CLOSE":"26965.28","ADJCLOSE":"26965.28","VOLUME":"1601926528"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559784600,"PRODUCTID":1,"OPEN":"26935.87","LOW":"26837.67","HIGH":"26984.02","CLOSE":"26965.28","ADJCLOSE":"26965.28","VOLUME":"1601926528"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1559784600,"PRODUCTID":1,"OPEN":"26935.87","LOW":"26837.67","HIGH":"26984.02","CLOSE":"26965.28","ADJCLOSE":"26965.28","VOLUME":"1601926528"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560216600,"PRODUCTID":1,"OPEN":"27677.06","LOW":"27577.91","HIGH":"27857.85","CLOSE":"27789.34","ADJCLOSE":"27789.34","VOLUME":"1824700032"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560303000,"PRODUCTID":1,"OPEN":"27603.12","LOW":"27222.03","HIGH":"27603.12","CLOSE":"27308.46","ADJCLOSE":"27308.46","VOLUME":"1866884224"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560389400,"PRODUCTID":1,"OPEN":"27217.72","LOW":"26825.35","HIGH":"27294.71","CLOSE":"27294.71","ADJCLOSE":"27294.71","VOLUME":"1846303104"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560475800,"PRODUCTID":1,"OPEN":"27180.74","LOW":"27051.75","HIGH":"27275.88","CLOSE":"27118.35","ADJCLOSE":"27118.35","VOLUME":"2031083520"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560475800,"PRODUCTID":1,"OPEN":"27180.74","LOW":"27051.75","HIGH":"27275.88","CLOSE":"27118.35","ADJCLOSE":"27118.35","VOLUME":"2031083520"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560735000,"PRODUCTID":1,"OPEN":"27252.45","LOW":"27227.16","HIGH":"27503.1","CLOSE":"27227.16","ADJCLOSE":"27227.16","VOLUME":"1487266688"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560821400,"PRODUCTID":1,"OPEN":"27289.7","LOW":"27201.02","HIGH":"27584.12","CLOSE":"27498.77","ADJCLOSE":"27498.77","VOLUME":"1550614656"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560907800,"PRODUCTID":1,"OPEN":"28224.87","LOW":"28022.49","HIGH":"28224.87","CLOSE":"28202.14","ADJCLOSE":"28202.14","VOLUME":"2076060288"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560994200,"PRODUCTID":1,"OPEN":"28308.85","LOW":"28258.02","HIGH":"28563.08","CLOSE":"28550.43","ADJCLOSE":"28550.43","VOLUME":"1820184960"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561080600,"PRODUCTID":1,"OPEN":"28581.51","LOW":"28359.25","HIGH":"28581.51","CLOSE":"28473.71","ADJCLOSE":"28473.71","VOLUME":"2171897344"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561080600,"PRODUCTID":1,"OPEN":"28581.51","LOW":"28359.25","HIGH":"28581.51","CLOSE":"28473.71","ADJCLOSE":"28473.71","VOLUME":"2171897344"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561339800,"PRODUCTID":1,"OPEN":"28400.63","LOW":"28358.06","HIGH":"28634.48","CLOSE":"28513","ADJCLOSE":"28513","VOLUME":"1338833152"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561426200,"PRODUCTID":1,"OPEN":"28447.96","LOW":"28066.13","HIGH":"28470.1","CLOSE":"28185.98","ADJCLOSE":"28185.98","VOLUME":"1851984128"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561512600,"PRODUCTID":1,"OPEN":"28046.16","LOW":"27985.98","HIGH":"28267.98","CLOSE":"28221.98","ADJCLOSE":"28221.98","VOLUME":"1431402240"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561599000,"PRODUCTID":1,"OPEN":"28352.94","LOW":"28287.34","HIGH":"28621.42","CLOSE":"28621.42","ADJCLOSE":"28621.42","VOLUME":"1679897472"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561728600,"PRODUCTID":1,"OPEN":"28632.59","LOW":"28416.96","HIGH":"28632.59","CLOSE":"28542.62","ADJCLOSE":"28542.62","VOLUME":"1486688000"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561728600,"PRODUCTID":1,"OPEN":"28632.59","LOW":"28416.96","HIGH":"28632.59","CLOSE":"28542.62","ADJCLOSE":"28542.62","VOLUME":"1486688000"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561728600,"PRODUCTID":1,"OPEN":"28632.59","LOW":"28416.96","HIGH":"28632.59","CLOSE":"28542.62","ADJCLOSE":"28542.62","VOLUME":"1486688000"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1561728600,"PRODUCTID":1,"OPEN":"28632.59","LOW":"28416.96","HIGH":"28632.59","CLOSE":"28542.62","ADJCLOSE":"28542.62","VOLUME":"1486688000"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562117400,"PRODUCTID":1,"OPEN":"28781.97","LOW":"28721.21","HIGH":"28891.89","CLOSE":"28855.14","ADJCLOSE":"28855.14","VOLUME":"1291301504"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562203800,"PRODUCTID":1,"OPEN":"28891.97","LOW":"28776.48","HIGH":"29007.98","CLOSE":"28795.77","ADJCLOSE":"28795.77","VOLUME":"928449728"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562290200,"PRODUCTID":1,"OPEN":"28785.53","LOW":"28714.92","HIGH":"28880.58","CLOSE":"28774.83","ADJCLOSE":"28774.83","VOLUME":"846919488"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562290200,"PRODUCTID":1,"OPEN":"28785.53","LOW":"28714.92","HIGH":"28880.58","CLOSE":"28774.83","ADJCLOSE":"28774.83","VOLUME":"846919488"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562549400,"PRODUCTID":1,"OPEN":"28513.14","LOW":"28194.07","HIGH":"28541.1","CLOSE":"28331.69","ADJCLOSE":"28331.69","VOLUME":"1250874240"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562635800,"PRODUCTID":1,"OPEN":"28299.73","LOW":"28080.73","HIGH":"28312.97","CLOSE":"28116.28","ADJCLOSE":"28116.28","VOLUME":"1218475008"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562722200,"PRODUCTID":1,"OPEN":"28245.09","LOW":"28144.87","HIGH":"28311.78","CLOSE":"28204.69","ADJCLOSE":"28204.69","VOLUME":"1013012096"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562808600,"PRODUCTID":1,"OPEN":"28347.86","LOW":"28347.86","HIGH":"28582.69","CLOSE":"28431.8","ADJCLOSE":"28431.8","VOLUME":"1067070912"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562895000,"PRODUCTID":1,"OPEN":"28401.87","LOW":"28399.66","HIGH":"28603.87","CLOSE":"28471.62","ADJCLOSE":"28471.62","VOLUME":"1204492672"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562895000,"PRODUCTID":1,"OPEN":"28401.87","LOW":"28399.66","HIGH":"28603.87","CLOSE":"28471.62","ADJCLOSE":"28471.62","VOLUME":"1204492672"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563154200,"PRODUCTID":1,"OPEN":"28303.36","LOW":"28071.19","HIGH":"28567.25","CLOSE":"28554.88","ADJCLOSE":"28554.88","VOLUME":"1317116416"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563240600,"PRODUCTID":1,"OPEN":"28583.93","LOW":"28489.41","HIGH":"28634.65","CLOSE":"28619.62","ADJCLOSE":"28619.62","VOLUME":"1024681920"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563327000,"PRODUCTID":1,"OPEN":"28463.77","LOW":"28377.34","HIGH":"28593.17","CLOSE":"28593.17","ADJCLOSE":"28593.17","VOLUME":"950441088"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563413400,"PRODUCTID":1,"OPEN":"28393.04","LOW":"28376.5","HIGH":"28511.65","CLOSE":"28461.66","ADJCLOSE":"28461.66","VOLUME":"925037312"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563499800,"PRODUCTID":1,"OPEN":"28585.15","LOW":"28551.2","HIGH":"28809.59","CLOSE":"28765.4","ADJCLOSE":"28765.4","VOLUME":"1261012352"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563499800,"PRODUCTID":1,"OPEN":"28585.15","LOW":"28551.2","HIGH":"28809.59","CLOSE":"28765.4","ADJCLOSE":"28765.4","VOLUME":"1261012352"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563759000,"PRODUCTID":1,"OPEN":"28612.28","LOW":"28303.55","HIGH":"28649.44","CLOSE":"28371.26","ADJCLOSE":"28371.26","VOLUME":"1104886528"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563845400,"PRODUCTID":1,"OPEN":"28392.04","LOW":"28313.79","HIGH":"28489.29","CLOSE":"28466.48","ADJCLOSE":"28466.48","VOLUME":"950029312"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563931800,"PRODUCTID":1,"OPEN":"28578.14","LOW":"28515.92","HIGH":"28764.5","CLOSE":"28524.04","ADJCLOSE":"28524.04","VOLUME":"1075821952"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564018200,"PRODUCTID":1,"OPEN":"28575.49","LOW":"28517.01","HIGH":"28628.51","CLOSE":"28594.3","ADJCLOSE":"28594.3","VOLUME":"974264576"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564104600,"PRODUCTID":1,"OPEN":"28406.07","LOW":"28338.3","HIGH":"28487.64","CLOSE":"28397.74","ADJCLOSE":"28397.74","VOLUME":"1320699904"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564104600,"PRODUCTID":1,"OPEN":"28406.07","LOW":"28338.3","HIGH":"28487.64","CLOSE":"28397.74","ADJCLOSE":"28397.74","VOLUME":"1320699904"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564363800,"PRODUCTID":1,"OPEN":"28262.8","LOW":"27945.41","HIGH":"28302.66","CLOSE":"28106.41","ADJCLOSE":"28106.41","VOLUME":"1563572352"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564450200,"PRODUCTID":1,"OPEN":"28059.82","LOW":"28059.82","HIGH":"28274.65","CLOSE":"28146.5","ADJCLOSE":"28146.5","VOLUME":"1147560960"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564536600,"PRODUCTID":1,"OPEN":"27931.28","LOW":"27701.44","HIGH":"27939.72","CLOSE":"27777.75","ADJCLOSE":"27777.75","VOLUME":"1287084416"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564623000,"PRODUCTID":1,"OPEN":"27582.21","LOW":"27495.89","HIGH":"27754.04","CLOSE":"27565.7","ADJCLOSE":"27565.7","VOLUME":"1736444032"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564709400,"PRODUCTID":1,"OPEN":"26950.53","LOW":"26868.96","HIGH":"27043.46","CLOSE":"26918.58","ADJCLOSE":"26918.58","VOLUME":"2317609216"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564709400,"PRODUCTID":1,"OPEN":"26950.53","LOW":"26868.96","HIGH":"27043.46","CLOSE":"26918.58","ADJCLOSE":"26918.58","VOLUME":"2317609216"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564968600,"PRODUCTID":1,"OPEN":"26480.47","LOW":"26086.86","HIGH":"26502.61","CLOSE":"26151.32","ADJCLOSE":"26151.32","VOLUME":"2120745344"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565055000,"PRODUCTID":1,"OPEN":"25472.43","LOW":"25397.35","HIGH":"26042.23","CLOSE":"25976.24","ADJCLOSE":"25976.24","VOLUME":"2751866880"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565141400,"PRODUCTID":1,"OPEN":"25977.72","LOW":"25738.8","HIGH":"26025.44","CLOSE":"25997.03","ADJCLOSE":"25997.03","VOLUME":"1671335040"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565227800,"PRODUCTID":1,"OPEN":"25999.45","LOW":"25999.45","HIGH":"26317.42","CLOSE":"26120.77","ADJCLOSE":"26120.77","VOLUME":"1658129920"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565314200,"PRODUCTID":1,"OPEN":"26278.92","LOW":"25939.3","HIGH":"26313.78","CLOSE":"25939.3","ADJCLOSE":"25939.3","VOLUME":"1357616896"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565314200,"PRODUCTID":1,"OPEN":"26278.92","LOW":"25939.3","HIGH":"26313.78","CLOSE":"25939.3","ADJCLOSE":"25939.3","VOLUME":"1357616896"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565573400,"PRODUCTID":1,"OPEN":"25869.48","LOW":"25824.72","HIGH":"26069.23","CLOSE":"25824.72","ADJCLOSE":"25824.72","VOLUME":"1200393600"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565659800,"PRODUCTID":1,"OPEN":"25536.62","LOW":"25270.91","HIGH":"25616.71","CLOSE":"25281.3","ADJCLOSE":"25281.3","VOLUME":"1979089792"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565746200,"PRODUCTID":1,"OPEN":"25711.1","LOW":"25197.38","HIGH":"25717.98","CLOSE":"25302.28","ADJCLOSE":"25302.28","VOLUME":"1915522944"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565832600,"PRODUCTID":1,"OPEN":"24945.74","LOW":"24899.93","HIGH":"25552.13","CLOSE":"25495.46","ADJCLOSE":"25495.46","VOLUME":"2145864576"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565919000,"PRODUCTID":1,"OPEN":"25484.96","LOW":"25314.27","HIGH":"25798.11","CLOSE":"25734.22","ADJCLOSE":"25734.22","VOLUME":"2022477440"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565919000,"PRODUCTID":1,"OPEN":"25484.96","LOW":"25314.27","HIGH":"25798.11","CLOSE":"25734.22","ADJCLOSE":"25734.22","VOLUME":"2022477440"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566178200,"PRODUCTID":1,"OPEN":"25994.8","LOW":"25994.8","HIGH":"26356.22","CLOSE":"26291.84","ADJCLOSE":"26291.84","VOLUME":"2144882688"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566264600,"PRODUCTID":1,"OPEN":"26256.54","LOW":"26149.4","HIGH":"26347.23","CLOSE":"26231.54","ADJCLOSE":"26231.54","VOLUME":"1822936064"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566351000,"PRODUCTID":1,"OPEN":"26160.54","LOW":"26075.91","HIGH":"26318.13","CLOSE":"26270.04","ADJCLOSE":"26270.04","VOLUME":"1701479168"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566437400,"PRODUCTID":1,"OPEN":"26272.91","LOW":"25977.67","HIGH":"26288.24","CLOSE":"26048.72","ADJCLOSE":"26048.72","VOLUME":"1780728448"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566523800,"PRODUCTID":1,"OPEN":"26057.88","LOW":"25940.44","HIGH":"26241.22","CLOSE":"26179.33","ADJCLOSE":"26179.33","VOLUME":"1621440896"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566523800,"PRODUCTID":1,"OPEN":"26057.88","LOW":"25940.44","HIGH":"26241.22","CLOSE":"26179.33","ADJCLOSE":"26179.33","VOLUME":"1621440896"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566783000,"PRODUCTID":1,"OPEN":"25322","LOW":"25249.51","HIGH":"25692.28","CLOSE":"25680.33","ADJCLOSE":"25680.33","VOLUME":"2475604992"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566869400,"PRODUCTID":1,"OPEN":"25715.98","LOW":"25581.73","HIGH":"25764.61","CLOSE":"25664.07","ADJCLOSE":"25664.07","VOLUME":"2214167296"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566955800,"PRODUCTID":1,"OPEN":"25767.08","LOW":"25596.08","HIGH":"25830.64","CLOSE":"25615.48","ADJCLOSE":"25615.48","VOLUME":"1462114432"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567042200,"PRODUCTID":1,"OPEN":"25606.33","LOW":"25372.49","HIGH":"25714.78","CLOSE":"25703.5","ADJCLOSE":"25703.5","VOLUME":"1784869120"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567128600,"PRODUCTID":1,"OPEN":"26011.64","LOW":"25536.15","HIGH":"26011.64","CLOSE":"25724.73","ADJCLOSE":"25724.73","VOLUME":"2017891968"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567128600,"PRODUCTID":1,"OPEN":"26011.64","LOW":"25536.15","HIGH":"26011.64","CLOSE":"25724.73","ADJCLOSE":"25724.73","VOLUME":"2017891968"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567387800,"PRODUCTID":1,"OPEN":"25627.83","LOW":"25502.7","HIGH":"25662.31","CLOSE":"25626.55","ADJCLOSE":"25626.55","VOLUME":"1295066752"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567474200,"PRODUCTID":1,"OPEN":"25546.32","LOW":"25498.11","HIGH":"25736.05","CLOSE":"25527.85","ADJCLOSE":"25527.85","VOLUME":"1149210240"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567560600,"PRODUCTID":1,"OPEN":"25675.16","LOW":"25675.16","HIGH":"26654.21","CLOSE":"26523.23","ADJCLOSE":"26523.23","VOLUME":"2688524544"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567647000,"PRODUCTID":1,"OPEN":"26512.86","LOW":"26283.12","HIGH":"26697.85","CLOSE":"26515.53","ADJCLOSE":"26515.53","VOLUME":"1996619136"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567733400,"PRODUCTID":1,"OPEN":"26773.13","LOW":"26563.17","HIGH":"26790.79","CLOSE":"26690.76","ADJCLOSE":"26690.76","VOLUME":"1895344640"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567733400,"PRODUCTID":1,"OPEN":"26773.13","LOW":"26563.17","HIGH":"26790.79","CLOSE":"26690.76","ADJCLOSE":"26690.76","VOLUME":"1895344640"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567992600,"PRODUCTID":1,"OPEN":"26743.36","LOW":"26609.65","HIGH":"26807.86","CLOSE":"26681.4","ADJCLOSE":"26681.4","VOLUME":"1700948352"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568079000,"PRODUCTID":1,"OPEN":"26831.98","LOW":"26634.47","HIGH":"26870.77","CLOSE":"26683.68","ADJCLOSE":"26683.68","VOLUME":"1738020352"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568165400,"PRODUCTID":1,"OPEN":"26790.64","LOW":"26705.63","HIGH":"27159.51","CLOSE":"27159.06","ADJCLOSE":"27159.06","VOLUME":"2072246144"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568251800,"PRODUCTID":1,"OPEN":"27283.98","LOW":"26967.25","HIGH":"27283.98","CLOSE":"27087.63","ADJCLOSE":"27087.63","VOLUME":"1337046912"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568338200,"PRODUCTID":1,"OPEN":"27154.51","LOW":"27074.54","HIGH":"27366.45","CLOSE":"27352.69","ADJCLOSE":"27352.69","VOLUME":"1176496256"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568338200,"PRODUCTID":1,"OPEN":"27154.51","LOW":"27074.54","HIGH":"27366.45","CLOSE":"27352.69","ADJCLOSE":"27352.69","VOLUME":"1176496256"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568338200,"PRODUCTID":1,"OPEN":"27154.51","LOW":"27074.54","HIGH":"27366.45","CLOSE":"27352.69","ADJCLOSE":"27352.69","VOLUME":"1176496256"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568683800,"PRODUCTID":1,"OPEN":"26942.96","LOW":"26694.37","HIGH":"26951.84","CLOSE":"26790.24","ADJCLOSE":"26790.24","VOLUME":"1850715136"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568770200,"PRODUCTID":1,"OPEN":"26838.43","LOW":"26730.63","HIGH":"26891.16","CLOSE":"26754.12","ADJCLOSE":"26754.12","VOLUME":"1372644096"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568856600,"PRODUCTID":1,"OPEN":"26820.73","LOW":"26372.09","HIGH":"26820.73","CLOSE":"26468.95","ADJCLOSE":"26468.95","VOLUME":"1330417024"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568943000,"PRODUCTID":1,"OPEN":"26532.88","LOW":"26410.41","HIGH":"26564.36","CLOSE":"26435.67","ADJCLOSE":"26435.67","VOLUME":"1972985856"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568943000,"PRODUCTID":1,"OPEN":"26532.88","LOW":"26410.41","HIGH":"26564.36","CLOSE":"26435.67","ADJCLOSE":"26435.67","VOLUME":"1972985856"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569202200,"PRODUCTID":1,"OPEN":"26463.62","LOW":"26186.01","HIGH":"26483.03","CLOSE":"26222.4","ADJCLOSE":"26222.4","VOLUME":"1285452928"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569288600,"PRODUCTID":1,"OPEN":"26300.21","LOW":"26207.27","HIGH":"26391.98","CLOSE":"26281","ADJCLOSE":"26281","VOLUME":"2089366016"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569375000,"PRODUCTID":1,"OPEN":"26162.71","LOW":"25917.68","HIGH":"26190.56","CLOSE":"25945.35","ADJCLOSE":"25945.35","VOLUME":"1762622336"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569461400,"PRODUCTID":1,"OPEN":"26075.15","LOW":"25917.58","HIGH":"26099.64","CLOSE":"26041.93","ADJCLOSE":"26041.93","VOLUME":"1700238592"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569547800,"PRODUCTID":1,"OPEN":"25977.98","LOW":"25840.66","HIGH":"26017.46","CLOSE":"25954.81","ADJCLOSE":"25954.81","VOLUME":"984279488"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569547800,"PRODUCTID":1,"OPEN":"25977.98","LOW":"25840.66","HIGH":"26017.46","CLOSE":"25954.81","ADJCLOSE":"25954.81","VOLUME":"984279488"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569807000,"PRODUCTID":1,"OPEN":"25844.71","LOW":"25786.29","HIGH":"26161.7","CLOSE":"26092.27","ADJCLOSE":"26092.27","VOLUME":"1343934848"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569807000,"PRODUCTID":1,"OPEN":"25844.71","LOW":"25786.29","HIGH":"26161.7","CLOSE":"26092.27","ADJCLOSE":"26092.27","VOLUME":"1343934848"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569979800,"PRODUCTID":1,"OPEN":"25901.47","LOW":"25778.22","HIGH":"26092.62","CLOSE":"26042.69","ADJCLOSE":"26042.69","VOLUME":"1202153856"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570066200,"PRODUCTID":1,"OPEN":"25831.44","LOW":"25809.47","HIGH":"26192.87","CLOSE":"26110.31","ADJCLOSE":"26110.31","VOLUME":"1142350976"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570152600,"PRODUCTID":1,"OPEN":"26169.51","LOW":"25612.49","HIGH":"26169.51","CLOSE":"25821.03","ADJCLOSE":"25821.03","VOLUME":"1137243648"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570152600,"PRODUCTID":1,"OPEN":"26169.51","LOW":"25612.49","HIGH":"26169.51","CLOSE":"25821.03","ADJCLOSE":"25821.03","VOLUME":"1137243648"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570152600,"PRODUCTID":1,"OPEN":"26169.51","LOW":"25612.49","HIGH":"26169.51","CLOSE":"25821.03","ADJCLOSE":"25821.03","VOLUME":"1137243648"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570152600,"PRODUCTID":1,"OPEN":"26169.51","LOW":"25612.49","HIGH":"26169.51","CLOSE":"25821.03","ADJCLOSE":"25821.03","VOLUME":"1137243648"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570584600,"PRODUCTID":1,"OPEN":"25736.88","LOW":"25656.66","HIGH":"25866.84","CLOSE":"25682.81","ADJCLOSE":"25682.81","VOLUME":"1588334464"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570671000,"PRODUCTID":1,"OPEN":"25625.57","LOW":"25521.95","HIGH":"25809.58","CLOSE":"25707.93","ADJCLOSE":"25707.93","VOLUME":"1434231552"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570757400,"PRODUCTID":1,"OPEN":"25986.82","LOW":"25976.07","HIGH":"26393.01","CLOSE":"26308.44","ADJCLOSE":"26308.44","VOLUME":"2030977920"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570757400,"PRODUCTID":1,"OPEN":"25986.82","LOW":"25976.07","HIGH":"26393.01","CLOSE":"26308.44","ADJCLOSE":"26308.44","VOLUME":"2030977920"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571016600,"PRODUCTID":1,"OPEN":"26520.93","LOW":"26386.41","HIGH":"26636.93","CLOSE":"26521.85","ADJCLOSE":"26521.85","VOLUME":"2096251776"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571103000,"PRODUCTID":1,"OPEN":"26609.13","LOW":"26433.43","HIGH":"26609.13","CLOSE":"26503.93","ADJCLOSE":"26503.93","VOLUME":"1569211520"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571189400,"PRODUCTID":1,"OPEN":"26553.9","LOW":"26432.43","HIGH":"26698.56","CLOSE":"26664.28","ADJCLOSE":"26664.28","VOLUME":"1689389056"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571275800,"PRODUCTID":1,"OPEN":"26809.04","LOW":"26729.51","HIGH":"26956.82","CLOSE":"26848.49","ADJCLOSE":"26848.49","VOLUME":"1403839360"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571362200,"PRODUCTID":1,"OPEN":"26910.55","LOW":"26650.13","HIGH":"26985.08","CLOSE":"26719.58","ADJCLOSE":"26719.58","VOLUME":"1541856128"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571362200,"PRODUCTID":1,"OPEN":"26910.55","LOW":"26650.13","HIGH":"26985.08","CLOSE":"26719.58","ADJCLOSE":"26719.58","VOLUME":"1541856128"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571621400,"PRODUCTID":1,"OPEN":"26715.22","LOW":"26658.32","HIGH":"26818.44","CLOSE":"26725.68","ADJCLOSE":"26725.68","VOLUME":"1045151488"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571707800,"PRODUCTID":1,"OPEN":"26813.81","LOW":"26698.3","HIGH":"26844.29","CLOSE":"26786.2","ADJCLOSE":"26786.2","VOLUME":"1496851456"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571794200,"PRODUCTID":1,"OPEN":"26771.98","LOW":"26491.71","HIGH":"26818.99","CLOSE":"26566.73","ADJCLOSE":"26566.73","VOLUME":"1270778624"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571880600,"PRODUCTID":1,"OPEN":"26651.03","LOW":"26592.18","HIGH":"26810.43","CLOSE":"26797.95","ADJCLOSE":"26797.95","VOLUME":"1496728960"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571967000,"PRODUCTID":1,"OPEN":"26795.64","LOW":"26621.18","HIGH":"26795.64","CLOSE":"26667.39","ADJCLOSE":"26667.39","VOLUME":"1151226240"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571967000,"PRODUCTID":1,"OPEN":"26795.64","LOW":"26621.18","HIGH":"26795.64","CLOSE":"26667.39","ADJCLOSE":"26667.39","VOLUME":"1151226240"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572226200,"PRODUCTID":1,"OPEN":"26770.11","LOW":"26762.7","HIGH":"27005.68","CLOSE":"26891.26","ADJCLOSE":"26891.26","VOLUME":"1476176256"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572312600,"PRODUCTID":1,"OPEN":"27027.56","LOW":"26729.06","HIGH":"27027.56","CLOSE":"26786.76","ADJCLOSE":"26786.76","VOLUME":"1515348736"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572399000,"PRODUCTID":1,"OPEN":"26766.98","LOW":"26602.95","HIGH":"26809.53","CLOSE":"26667.71","ADJCLOSE":"26667.71","VOLUME":"1554112000"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572485400,"PRODUCTID":1,"OPEN":"26708.45","LOW":"26708.45","HIGH":"27009.5","CLOSE":"26906.72","ADJCLOSE":"26906.72","VOLUME":"190759403520"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572571800,"PRODUCTID":1,"OPEN":"26806.44","LOW":"26800.57","HIGH":"27102.42","CLOSE":"27100.76","ADJCLOSE":"27100.76","VOLUME":"1421451520"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572571800,"PRODUCTID":1,"OPEN":"26806.44","LOW":"26800.57","HIGH":"27102.42","CLOSE":"27100.76","ADJCLOSE":"27100.76","VOLUME":"1421451520"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572831000,"PRODUCTID":1,"OPEN":"27299.88","LOW":"27299.46","HIGH":"27547.3","CLOSE":"27547.3","ADJCLOSE":"27547.3","VOLUME":"1777502848"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572917400,"PRODUCTID":1,"OPEN":"27601.1","LOW":"27463.33","HIGH":"27733.07","CLOSE":"27683.4","ADJCLOSE":"27683.4","VOLUME":"1748633344"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573003800,"PRODUCTID":1,"OPEN":"27636.33","LOW":"27547.77","HIGH":"27750.91","CLOSE":"27688.64","ADJCLOSE":"27688.64","VOLUME":"1316670848"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573090200,"PRODUCTID":1,"OPEN":"27690.6","LOW":"27534.91","HIGH":"27900.8","CLOSE":"27847.23","ADJCLOSE":"27847.23","VOLUME":"1353594624"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573176600,"PRODUCTID":1,"OPEN":"27894.56","LOW":"27582.29","HIGH":"27894.56","CLOSE":"27651.14","ADJCLOSE":"27651.14","VOLUME":"1491797376"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573176600,"PRODUCTID":1,"OPEN":"27894.56","LOW":"27582.29","HIGH":"27894.56","CLOSE":"27651.14","ADJCLOSE":"27651.14","VOLUME":"1491797376"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573176600,"PRODUCTID":1,"OPEN":"27894.56","LOW":"27582.29","HIGH":"27894.56","CLOSE":"27651.14","ADJCLOSE":"27651.14","VOLUME":"1491797376"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573435800,"PRODUCTID":1,"OPEN":"27361.41","LOW":"26830.47","HIGH":"27361.41","CLOSE":"26926.55","ADJCLOSE":"26926.55","VOLUME":"1921659904"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573522200,"PRODUCTID":1,"OPEN":"27064.26","LOW":"26794.61","HIGH":"27076.67","CLOSE":"27065.28","ADJCLOSE":"27065.28","VOLUME":"1149626240"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573608600,"PRODUCTID":1,"OPEN":"26761.16","LOW":"26465.33","HIGH":"26761.16","CLOSE":"26571.46","ADJCLOSE":"26571.46","VOLUME":"1855002880"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573695000,"PRODUCTID":1,"OPEN":"26444.23","LOW":"26203.97","HIGH":"26605.96","CLOSE":"26323.69","ADJCLOSE":"26323.69","VOLUME":"1554697856"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573781400,"PRODUCTID":1,"OPEN":"26529.95","LOW":"26300.08","HIGH":"26544.65","CLOSE":"26326.66","ADJCLOSE":"26326.66","VOLUME":"1180282752"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573781400,"PRODUCTID":1,"OPEN":"26529.95","LOW":"26300.08","HIGH":"26544.65","CLOSE":"26326.66","ADJCLOSE":"26326.66","VOLUME":"1180282752"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574040600,"PRODUCTID":1,"OPEN":"26442.39","LOW":"26406.35","HIGH":"26702.16","CLOSE":"26681.09","ADJCLOSE":"26681.09","VOLUME":"1425323136"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574127000,"PRODUCTID":1,"OPEN":"26671.32","LOW":"26605.63","HIGH":"27093.8","CLOSE":"27093.8","ADJCLOSE":"27093.8","VOLUME":"1542578816"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574213400,"PRODUCTID":1,"OPEN":"26936.79","LOW":"26804.35","HIGH":"26962.17","CLOSE":"26889.61","ADJCLOSE":"26889.61","VOLUME":"1333243648"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574299800,"PRODUCTID":1,"OPEN":"26587.59","LOW":"26306.02","HIGH":"26587.59","CLOSE":"26466.88","ADJCLOSE":"26466.88","VOLUME":"1712162304"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574386200,"PRODUCTID":1,"OPEN":"26584.88","LOW":"26487.67","HIGH":"26690.17","CLOSE":"26595.08","ADJCLOSE":"26595.08","VOLUME":"1100431872"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574386200,"PRODUCTID":1,"OPEN":"26584.88","LOW":"26487.67","HIGH":"26690.17","CLOSE":"26595.08","ADJCLOSE":"26595.08","VOLUME":"1100431872"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574645400,"PRODUCTID":1,"OPEN":"26873.35","LOW":"26852.89","HIGH":"27114.22","CLOSE":"26993.04","ADJCLOSE":"26993.04","VOLUME":"1497175936"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574731800,"PRODUCTID":1,"OPEN":"27183.9","LOW":"26913.92","HIGH":"27227.87","CLOSE":"26913.92","ADJCLOSE":"26913.92","VOLUME":"2416392192"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574818200,"PRODUCTID":1,"OPEN":"26943.52","LOW":"26866.8","HIGH":"26974.28","CLOSE":"26954","ADJCLOSE":"26954","VOLUME":"1133748224"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574904600,"PRODUCTID":1,"OPEN":"26763.63","LOW":"26763.63","HIGH":"26991.8","CLOSE":"26893.73","ADJCLOSE":"26893.73","VOLUME":"998841920"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574991000,"PRODUCTID":1,"OPEN":"26705.38","LOW":"26308.1","HIGH":"26705.38","CLOSE":"26346.49","ADJCLOSE":"26346.49","VOLUME":"2004856832"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574991000,"PRODUCTID":1,"OPEN":"26705.38","LOW":"26308.1","HIGH":"26705.38","CLOSE":"26346.49","ADJCLOSE":"26346.49","VOLUME":"2004856832"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575250200,"PRODUCTID":1,"OPEN":"26475.34","LOW":"26393.09","HIGH":"26511.55","CLOSE":"26444.72","ADJCLOSE":"26444.72","VOLUME":"1348911744"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575336600,"PRODUCTID":1,"OPEN":"26315.97","LOW":"26063.02","HIGH":"26424.12","CLOSE":"26391.3","ADJCLOSE":"26391.3","VOLUME":"1795451776"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575423000,"PRODUCTID":1,"OPEN":"26071.39","LOW":"25995.15","HIGH":"26191.79","CLOSE":"26062.56","ADJCLOSE":"26062.56","VOLUME":"1502327936"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575509400,"PRODUCTID":1,"OPEN":"26300.51","LOW":"26134.06","HIGH":"26300.51","CLOSE":"26217.04","ADJCLOSE":"26217.04","VOLUME":"1228026624"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575595800,"PRODUCTID":1,"OPEN":"26345.2","LOW":"26309.34","HIGH":"26520.08","CLOSE":"26498.37","ADJCLOSE":"26498.37","VOLUME":"1644211072"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575595800,"PRODUCTID":1,"OPEN":"26345.2","LOW":"26309.34","HIGH":"26520.08","CLOSE":"26498.37","ADJCLOSE":"26498.37","VOLUME":"1644211072"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575855000,"PRODUCTID":1,"OPEN":"26513.97","LOW":"26432.27","HIGH":"26618.25","CLOSE":"26494.73","ADJCLOSE":"26494.73","VOLUME":"1301819904"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575941400,"PRODUCTID":1,"OPEN":"26378.99","LOW":"26355.53","HIGH":"26527.09","CLOSE":"26436.62","ADJCLOSE":"26436.62","VOLUME":"956293312"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576027800,"PRODUCTID":1,"OPEN":"26410.09","LOW":"26364.43","HIGH":"26659.98","CLOSE":"26645.43","ADJCLOSE":"26645.43","VOLUME":"1409589248"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576114200,"PRODUCTID":1,"OPEN":"26837.94","LOW":"26837.94","HIGH":"27048.98","CLOSE":"26994.14","ADJCLOSE":"26994.14","VOLUME":"1451721856"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576200600,"PRODUCTID":1,"OPEN":"27494.51","LOW":"27405.26","HIGH":"27687.76","CLOSE":"27687.76","ADJCLOSE":"27687.76","VOLUME":"2212195584"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576200600,"PRODUCTID":1,"OPEN":"27494.51","LOW":"27405.26","HIGH":"27687.76","CLOSE":"27687.76","ADJCLOSE":"27687.76","VOLUME":"2212195584"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576459800,"PRODUCTID":1,"OPEN":"27530.5","LOW":"27473.32","HIGH":"27715.93","CLOSE":"27508.09","ADJCLOSE":"27508.09","VOLUME":"1421412608"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576546200,"PRODUCTID":1,"OPEN":"27630.69","LOW":"27563.44","HIGH":"27894.72","CLOSE":"27843.71","ADJCLOSE":"27843.71","VOLUME":"1926224512"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576546200,"PRODUCTID":1,"OPEN":"27630.69","LOW":"27563.44","HIGH":"27894.72","CLOSE":"27843.71","ADJCLOSE":"27843.71","VOLUME":"1926224512"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576719000,"PRODUCTID":1,"OPEN":"27908.78","LOW":"27675.24","HIGH":"27908.78","CLOSE":"27800.49","ADJCLOSE":"27800.49","VOLUME":"1296810240"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576805400,"PRODUCTID":1,"OPEN":"27834.55","LOW":"27740.66","HIGH":"27959.52","CLOSE":"27871.35","ADJCLOSE":"27871.35","VOLUME":"1680024448"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576805400,"PRODUCTID":1,"OPEN":"27834.55","LOW":"27740.66","HIGH":"27959.52","CLOSE":"27871.35","ADJCLOSE":"27871.35","VOLUME":"1680024448"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577064600,"PRODUCTID":1,"OPEN":"28024.62","LOW":"27830.08","HIGH":"28024.62","CLOSE":"27906.41","ADJCLOSE":"27906.41","VOLUME":"1216834048"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577151000,"PRODUCTID":1,"OPEN":"27901.51","LOW":"27792.66","HIGH":"27921.29","CLOSE":"27864.21","ADJCLOSE":"27864.21","VOLUME":"483984096"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577151000,"PRODUCTID":1,"OPEN":"27901.51","LOW":"27792.66","HIGH":"27921.29","CLOSE":"27864.21","ADJCLOSE":"27864.21","VOLUME":"483984096"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577151000,"PRODUCTID":1,"OPEN":"27901.51","LOW":"27792.66","HIGH":"27921.29","CLOSE":"27864.21","ADJCLOSE":"27864.21","VOLUME":"483984096"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577410200,"PRODUCTID":1,"OPEN":"28033.66","LOW":"28000.62","HIGH":"28226.11","CLOSE":"28225.42","ADJCLOSE":"28225.42","VOLUME":"1375016064"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577410200,"PRODUCTID":1,"OPEN":"28033.66","LOW":"28000.62","HIGH":"28226.11","CLOSE":"28225.42","ADJCLOSE":"28225.42","VOLUME":"1375016064"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577669400,"PRODUCTID":1,"OPEN":"28250.48","LOW":"28165.13","HIGH":"28418.65","CLOSE":"28319.39","ADJCLOSE":"28319.39","VOLUME":"1420447360"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577755800,"PRODUCTID":1,"OPEN":"28241.43","LOW":"28123.86","HIGH":"28298.46","CLOSE":"28189.75","ADJCLOSE":"28189.75","VOLUME":"873713920"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577755800,"PRODUCTID":1,"OPEN":"28241.43","LOW":"28123.86","HIGH":"28298.46","CLOSE":"28189.75","ADJCLOSE":"28189.75","VOLUME":"873713920"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577928600,"PRODUCTID":1,"OPEN":"28249.37","LOW":"28245.97","HIGH":"28543.52","CLOSE":"28543.52","ADJCLOSE":"28543.52","VOLUME":"1262732800"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578015000,"PRODUCTID":1,"OPEN":"28828.36","LOW":"28428.17","HIGH":"28883.3","CLOSE":"28451.5","ADJCLOSE":"28451.5","VOLUME":"1797904768"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578015000,"PRODUCTID":1,"OPEN":"28828.36","LOW":"28428.17","HIGH":"28883.3","CLOSE":"28451.5","ADJCLOSE":"28451.5","VOLUME":"1797904768"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578274200,"PRODUCTID":1,"OPEN":"28326.5","LOW":"28054.29","HIGH":"28367.87","CLOSE":"28226.19","ADJCLOSE":"28226.19","VOLUME":"1793426560"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578360600,"PRODUCTID":1,"OPEN":"28352.68","LOW":"28264.07","HIGH":"28473.08","CLOSE":"28322.06","ADJCLOSE":"28322.06","VOLUME":"1302687232"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578447000,"PRODUCTID":1,"OPEN":"27999.58","LOW":"27857.73","HIGH":"28198.61","CLOSE":"28087.92","ADJCLOSE":"28087.92","VOLUME":"1709241600"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578533400,"PRODUCTID":1,"OPEN":"28367.65","LOW":"28325.86","HIGH":"28561","CLOSE":"28561","ADJCLOSE":"28561","VOLUME":"1692786176"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578619800,"PRODUCTID":1,"OPEN":"28665.14","LOW":"28504.27","HIGH":"28665.14","CLOSE":"28638.2","ADJCLOSE":"28638.2","VOLUME":"1448401024"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578619800,"PRODUCTID":1,"OPEN":"28665.14","LOW":"28504.27","HIGH":"28665.14","CLOSE":"28638.2","ADJCLOSE":"28638.2","VOLUME":"1448401024"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578879000,"PRODUCTID":1,"OPEN":"28772.37","LOW":"28671.84","HIGH":"28971.4","CLOSE":"28954.94","ADJCLOSE":"28954.94","VOLUME":"1765055744"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578965400,"PRODUCTID":1,"OPEN":"29149.53","LOW":"28790.49","HIGH":"29149.53","CLOSE":"28885.14","ADJCLOSE":"28885.14","VOLUME":"1643504640"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579051800,"PRODUCTID":1,"OPEN":"28891.07","LOW":"28619.1","HIGH":"28972.68","CLOSE":"28773.59","ADJCLOSE":"28773.59","VOLUME":"1240120704"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579138200,"PRODUCTID":1,"OPEN":"28806.12","LOW":"28709.57","HIGH":"28987.73","CLOSE":"28883.04","ADJCLOSE":"28883.04","VOLUME":"1620926208"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579224600,"PRODUCTID":1,"OPEN":"28988.16","LOW":"28813.13","HIGH":"29101.15","CLOSE":"29056.42","ADJCLOSE":"29056.42","VOLUME":"1545082752"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579224600,"PRODUCTID":1,"OPEN":"28988.16","LOW":"28813.13","HIGH":"29101.15","CLOSE":"29056.42","ADJCLOSE":"29056.42","VOLUME":"1545082752"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579483800,"PRODUCTID":1,"OPEN":"29169.12","LOW":"28795.42","HIGH":"29174.92","CLOSE":"28795.91","ADJCLOSE":"28795.91","VOLUME":"1633383936"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579570200,"PRODUCTID":1,"OPEN":"28449.38","LOW":"27980.5","HIGH":"28492.03","CLOSE":"27985.33","ADJCLOSE":"27985.33","VOLUME":"2236521728"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579656600,"PRODUCTID":1,"OPEN":"28116.5","LOW":"27937.68","HIGH":"28393.93","CLOSE":"28341.04","ADJCLOSE":"28341.04","VOLUME":"1343288064"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579743000,"PRODUCTID":1,"OPEN":"28109.75","LOW":"27706.37","HIGH":"28133.03","CLOSE":"27909.12","ADJCLOSE":"27909.12","VOLUME":"1753262976"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579829400,"PRODUCTID":1,"OPEN":"27935.42","LOW":"27774.5","HIGH":"27977.63","CLOSE":"27949.64","ADJCLOSE":"27949.64","VOLUME":"612128704"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579829400,"PRODUCTID":1,"OPEN":"27935.42","LOW":"27774.5","HIGH":"27977.63","CLOSE":"27949.64","ADJCLOSE":"27949.64","VOLUME":"612128704"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1579829400,"PRODUCTID":1,"OPEN":"27935.42","LOW":"27774.5","HIGH":"27977.63","CLOSE":"27949.64","ADJCLOSE":"27949.64","VOLUME":"612128704"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1579829400,"PRODUCTID":1,"OPEN":"27935.42","LOW":"27774.5","HIGH":"27977.63","CLOSE":"27949.64","ADJCLOSE":"27949.64","VOLUME":"612128704"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580292000,"PRODUCTID":1,"OPEN":"27101.54","LOW":"27101.54","HIGH":"27333.3","CLOSE":"27160.63","ADJCLOSE":"27160.63","VOLUME":"2203836160"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580347800,"PRODUCTID":1,"OPEN":"27030.61","LOW":"26330.05","HIGH":"27134.55","CLOSE":"26449.13","ADJCLOSE":"26449.13","VOLUME":"2223567872"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580434200,"PRODUCTID":1,"OPEN":"26757.61","LOW":"26295.49","HIGH":"26818.84","CLOSE":"26312.63","ADJCLOSE":"26312.63","VOLUME":"1874255232"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580434200,"PRODUCTID":1,"OPEN":"26757.61","LOW":"26295.49","HIGH":"26818.84","CLOSE":"26312.63","ADJCLOSE":"26312.63","VOLUME":"1874255232"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580693400,"PRODUCTID":1,"OPEN":"26189.61","LOW":"26145.59","HIGH":"26512.58","CLOSE":"26356.98","ADJCLOSE":"26356.98","VOLUME":"2421482752"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580779800,"PRODUCTID":1,"OPEN":"26491.66","LOW":"26491.66","HIGH":"26730.26","CLOSE":"26675.98","ADJCLOSE":"26675.98","VOLUME":"2500238080"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580866200,"PRODUCTID":1,"OPEN":"26869.32","LOW":"26641.92","HIGH":"26926.12","CLOSE":"26786.74","ADJCLOSE":"26786.74","VOLUME":"2498930688"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580952600,"PRODUCTID":1,"OPEN":"27174.53","LOW":"27029.49","HIGH":"27608.22","CLOSE":"27493.7","ADJCLOSE":"27493.7","VOLUME":"2249533952"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581039000,"PRODUCTID":1,"OPEN":"27356.28","LOW":"27224.12","HIGH":"27410.58","CLOSE":"27404.27","ADJCLOSE":"27404.27","VOLUME":"1464514688"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581039000,"PRODUCTID":1,"OPEN":"27356.28","LOW":"27224.12","HIGH":"27410.58","CLOSE":"27404.27","ADJCLOSE":"27404.27","VOLUME":"1464514688"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581298200,"PRODUCTID":1,"OPEN":"27092.15","LOW":"27044.88","HIGH":"27314.64","CLOSE":"27241.34","ADJCLOSE":"27241.34","VOLUME":"1612017920"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581384600,"PRODUCTID":1,"OPEN":"27514.25","LOW":"27436.99","HIGH":"27674.81","CLOSE":"27583.88","ADJCLOSE":"27583.88","VOLUME":"1868625408"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581471000,"PRODUCTID":1,"OPEN":"27717.22","LOW":"27614.83","HIGH":"27892.48","CLOSE":"27823.66","ADJCLOSE":"27823.66","VOLUME":"1796561152"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581557400,"PRODUCTID":1,"OPEN":"27953.65","LOW":"27695.6","HIGH":"27953.65","CLOSE":"27730","ADJCLOSE":"27730","VOLUME":"1617010176"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581643800,"PRODUCTID":1,"OPEN":"27698.56","LOW":"27695.59","HIGH":"27960.66","CLOSE":"27815.6","ADJCLOSE":"27815.6","VOLUME":"1445335936"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581643800,"PRODUCTID":1,"OPEN":"27698.56","LOW":"27695.59","HIGH":"27960.66","CLOSE":"27815.6","ADJCLOSE":"27815.6","VOLUME":"1445335936"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581903000,"PRODUCTID":1,"OPEN":"27766.71","LOW":"27766.71","HIGH":"28055.58","CLOSE":"27959.6","ADJCLOSE":"27959.6","VOLUME":"1412999168"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581989400,"PRODUCTID":1,"OPEN":"27766.5","LOW":"27496.25","HIGH":"27771.3","CLOSE":"27530.2","ADJCLOSE":"27530.2","VOLUME":"1592221440"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582075800,"PRODUCTID":1,"OPEN":"27486.46","LOW":"27448.6","HIGH":"27697.46","CLOSE":"27655.81","ADJCLOSE":"27655.81","VOLUME":"1471538048"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582162200,"PRODUCTID":1,"OPEN":"27767.28","LOW":"27383.13","HIGH":"27767.28","CLOSE":"27609.16","ADJCLOSE":"27609.16","VOLUME":"1582073088"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582248600,"PRODUCTID":1,"OPEN":"27450.46","LOW":"27264.78","HIGH":"27484.53","CLOSE":"27308.81","ADJCLOSE":"27308.81","VOLUME":"1773613440"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582248600,"PRODUCTID":1,"OPEN":"27450.46","LOW":"27264.78","HIGH":"27484.53","CLOSE":"27308.81","ADJCLOSE":"27308.81","VOLUME":"1773613440"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582507800,"PRODUCTID":1,"OPEN":"27105.35","LOW":"26813.22","HIGH":"27105.35","CLOSE":"26820.88","ADJCLOSE":"26820.88","VOLUME":"2044657024"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582594200,"PRODUCTID":1,"OPEN":"26722.39","LOW":"26667.04","HIGH":"26914.05","CLOSE":"26893.23","ADJCLOSE":"26893.23","VOLUME":"1924042880"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582704505,"PRODUCTID":1,"OPEN":"26479.9","LOW":"26479.9","HIGH":"26776.06","CLOSE":"26696.49","ADJCLOSE":"26696.49","VOLUME":"2040000000"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582767000,"PRODUCTID":1,"OPEN":"26529.17","LOW":"26419.97","HIGH":"26849.57","CLOSE":"26778.62","ADJCLOSE":"26778.62","VOLUME":"2110369664"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582853400,"PRODUCTID":1,"OPEN":"26249.06","LOW":"25989.41","HIGH":"26313.55","CLOSE":"26129.93","ADJCLOSE":"26129.93","VOLUME":"3191426304"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582853400,"PRODUCTID":1,"OPEN":"26249.06","LOW":"25989.41","HIGH":"26313.55","CLOSE":"26129.93","ADJCLOSE":"26129.93","VOLUME":"3191426304"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582853400,"PRODUCTID":1,"OPEN":"26249.06","LOW":"25989.41","HIGH":"26313.55","CLOSE":"26129.93","ADJCLOSE":"26129.93","VOLUME":"3191426304"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583112600,"PRODUCTID":1,"OPEN":"26077.73","LOW":"26077.73","HIGH":"26375.91","CLOSE":"26291.68","ADJCLOSE":"26291.68","VOLUME":"2201535488"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583199000,"PRODUCTID":1,"OPEN":"26419.13","LOW":"26233.39","HIGH":"26527.75","CLOSE":"26284.82","ADJCLOSE":"26284.82","VOLUME":"2136295040"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583285400,"PRODUCTID":1,"OPEN":"26321.56","LOW":"26038.39","HIGH":"26372.48","CLOSE":"26222.07","ADJCLOSE":"26222.07","VOLUME":"1957062400"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583371800,"PRODUCTID":1,"OPEN":"26348.16","LOW":"26315.36","HIGH":"26805.58","CLOSE":"26767.87","ADJCLOSE":"26767.87","VOLUME":"2522843136"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583458200,"PRODUCTID":1,"OPEN":"26397.78","LOW":"26084.23","HIGH":"26408.8","CLOSE":"26146.67","ADJCLOSE":"26146.67","VOLUME":"2646519296"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583458200,"PRODUCTID":1,"OPEN":"26397.78","LOW":"26084.23","HIGH":"26408.8","CLOSE":"26146.67","ADJCLOSE":"26146.67","VOLUME":"2646519296"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583458200,"PRODUCTID":1,"OPEN":"26397.78","LOW":"26084.23","HIGH":"26408.8","CLOSE":"26146.67","ADJCLOSE":"26146.67","VOLUME":"2646519296"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583717400,"PRODUCTID":1,"OPEN":"25134.02","LOW":"24948.38","HIGH":"25321.28","CLOSE":"25040.46","ADJCLOSE":"25040.46","VOLUME":"4677892608"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583803800,"PRODUCTID":1,"OPEN":"25285.68","LOW":"24978.97","HIGH":"25578.61","CLOSE":"25392.51","ADJCLOSE":"25392.51","VOLUME":"3225661184"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583890200,"PRODUCTID":1,"OPEN":"25459.96","LOW":"25140.38","HIGH":"25493.23","CLOSE":"25231.61","ADJCLOSE":"25231.61","VOLUME":"2627625472"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583976600,"PRODUCTID":1,"OPEN":"24657.67","LOW":"24117.94","HIGH":"24657.67","CLOSE":"24309.07","ADJCLOSE":"24309.07","VOLUME":"3748928512"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584063000,"PRODUCTID":1,"OPEN":"22519.32","LOW":"22519.32","HIGH":"24184.48","CLOSE":"24032.91","ADJCLOSE":"24032.91","VOLUME":"5495155712"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584063000,"PRODUCTID":1,"OPEN":"22519.32","LOW":"22519.32","HIGH":"24184.48","CLOSE":"24032.91","ADJCLOSE":"24032.91","VOLUME":"5495155712"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584322200,"PRODUCTID":1,"OPEN":"23317.81","LOW":"22842.25","HIGH":"23631.53","CLOSE":"23063.57","ADJCLOSE":"23063.57","VOLUME":"4067029248"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584408600,"PRODUCTID":1,"OPEN":"23001.76","LOW":"22676.46","HIGH":"23401.2","CLOSE":"23263.73","ADJCLOSE":"23263.73","VOLUME":"3637973760"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584495000,"PRODUCTID":1,"OPEN":"23023.34","LOW":"22167.42","HIGH":"23425.03","CLOSE":"22291.82","ADJCLOSE":"22291.82","VOLUME":"4217153536"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584581400,"PRODUCTID":1,"OPEN":"22221.38","LOW":"21139.26","HIGH":"22380.34","CLOSE":"21709.13","ADJCLOSE":"21709.13","VOLUME":"5628397568"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584667800,"PRODUCTID":1,"OPEN":"22147.34","LOW":"22147.34","HIGH":"22805.07","CLOSE":"22805.07","ADJCLOSE":"22805.07","VOLUME":"4528187904"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584667800,"PRODUCTID":1,"OPEN":"22147.34","LOW":"22147.34","HIGH":"22805.07","CLOSE":"22805.07","ADJCLOSE":"22805.07","VOLUME":"4528187904"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584955800,"PRODUCTID":1,"OPEN":"21659.55","LOW":"21659.55","HIGH":"22064.31","CLOSE":"21696.13","ADJCLOSE":"21696.13","VOLUME":"3480000000"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585013400,"PRODUCTID":1,"OPEN":"22497.57","LOW":"22383.25","HIGH":"22753.01","CLOSE":"22663.49","ADJCLOSE":"22663.49","VOLUME":"3614066688"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585099800,"PRODUCTID":1,"OPEN":"23255.91","LOW":"23062.23","HIGH":"23569.45","CLOSE":"23527.19","ADJCLOSE":"23527.19","VOLUME":"3605374976"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585186200,"PRODUCTID":1,"OPEN":"23604.83","LOW":"23163.67","HIGH":"23604.83","CLOSE":"23352.34","ADJCLOSE":"23352.34","VOLUME":"2519508224"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585272600,"PRODUCTID":1,"OPEN":"23768.41","LOW":"23354.01","HIGH":"23791.2","CLOSE":"23484.28","ADJCLOSE":"23484.28","VOLUME":"2199674368"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585272600,"PRODUCTID":1,"OPEN":"23768.41","LOW":"23354.01","HIGH":"23791.2","CLOSE":"23484.28","ADJCLOSE":"23484.28","VOLUME":"2199674368"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585531800,"PRODUCTID":1,"OPEN":"23020.85","LOW":"22973.33","HIGH":"23491.51","CLOSE":"23175.11","ADJCLOSE":"23175.11","VOLUME":"2553435904"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585618200,"PRODUCTID":1,"OPEN":"23613.27","LOW":"23238.04","HIGH":"23627.53","CLOSE":"23603.48","ADJCLOSE":"23603.48","VOLUME":"2876326656"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585704600,"PRODUCTID":1,"OPEN":"23365.9","LOW":"22947.64","HIGH":"23540.01","CLOSE":"23085.79","ADJCLOSE":"23085.79","VOLUME":"2879977472"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585791000,"PRODUCTID":1,"OPEN":"22838.67","LOW":"22756.13","HIGH":"23280.06","CLOSE":"23280.06","ADJCLOSE":"23280.06","VOLUME":"2560937472"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585877400,"PRODUCTID":1,"OPEN":"23072.95","LOW":"23030.58","HIGH":"23236.11","CLOSE":"23236.11","ADJCLOSE":"23236.11","VOLUME":"1870630656"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585877400,"PRODUCTID":1,"OPEN":"23072.95","LOW":"23030.58","HIGH":"23236.11","CLOSE":"23236.11","ADJCLOSE":"23236.11","VOLUME":"1870630656"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586136600,"PRODUCTID":1,"OPEN":"23558.83","LOW":"23271.47","HIGH":"23832.93","CLOSE":"23749.12","ADJCLOSE":"23749.12","VOLUME":"1834036608"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586223000,"PRODUCTID":1,"OPEN":"24093.05","LOW":"23796.03","HIGH":"24262.01","CLOSE":"24253.29","ADJCLOSE":"24253.29","VOLUME":"2535034624"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586309400,"PRODUCTID":1,"OPEN":"24191.32","LOW":"23897.4","HIGH":"24191.32","CLOSE":"23970.37","ADJCLOSE":"23970.37","VOLUME":"1840854144"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586395800,"PRODUCTID":1,"OPEN":"24181.32","LOW":"24045.18","HIGH":"24308.69","CLOSE":"24300.33","ADJCLOSE":"24300.33","VOLUME":"1725334656"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586395800,"PRODUCTID":1,"OPEN":"24181.32","LOW":"24045.18","HIGH":"24308.69","CLOSE":"24300.33","ADJCLOSE":"24300.33","VOLUME":"1725334656"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586395800,"PRODUCTID":1,"OPEN":"24181.32","LOW":"24045.18","HIGH":"24308.69","CLOSE":"24300.33","ADJCLOSE":"24300.33","VOLUME":"1725334656"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586827800,"PRODUCTID":1,"OPEN":"24347.61","LOW":"24283.13","HIGH":"24546.39","CLOSE":"24435.4","ADJCLOSE":"24435.4","VOLUME":"2050447744"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586914200,"PRODUCTID":1,"OPEN":"24499.86","LOW":"24090.5","HIGH":"24603.6","CLOSE":"24145.34","ADJCLOSE":"24145.34","VOLUME":"1906625152"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587000600,"PRODUCTID":1,"OPEN":"24025.45","LOW":"23854.79","HIGH":"24102.91","CLOSE":"24006.45","ADJCLOSE":"24006.45","VOLUME":"1865473408"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587087000,"PRODUCTID":1,"OPEN":"24457.83","LOW":"24308.78","HIGH":"24666.64","CLOSE":"24380","ADJCLOSE":"24380","VOLUME":"1937579008"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587346200,"PRODUCTID":1,"OPEN":"24503.56","LOW":"24225.55","HIGH":"24503.56","CLOSE":"24330.02","ADJCLOSE":"24330.02","VOLUME":"1375091584"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587432600,"PRODUCTID":1,"OPEN":"24247.84","LOW":"23676.13","HIGH":"24247.84","CLOSE":"23793.55","ADJCLOSE":"23793.55","VOLUME":"2160661760"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587519000,"PRODUCTID":1,"OPEN":"23540.54","LOW":"23483.31","HIGH":"23939.29","CLOSE":"23893.36","ADJCLOSE":"23893.36","VOLUME":"1668362368"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587605400,"PRODUCTID":1,"OPEN":"23983.65","LOW":"23806.3","HIGH":"24107.88","CLOSE":"23977.32","ADJCLOSE":"23977.32","VOLUME":"1814344832"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587691800,"PRODUCTID":1,"OPEN":"23844.55","LOW":"23730.49","HIGH":"23957.17","CLOSE":"23831.33","ADJCLOSE":"23831.33","VOLUME":"1301664896"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587691800,"PRODUCTID":1,"OPEN":"23844.55","LOW":"23730.49","HIGH":"23957.17","CLOSE":"23831.33","ADJCLOSE":"23831.33","VOLUME":"1301664896"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587951000,"PRODUCTID":1,"OPEN":"24030.66","LOW":"24030.54","HIGH":"24318.81","CLOSE":"24280.14","ADJCLOSE":"24280.14","VOLUME":"1592712960"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588037400,"PRODUCTID":1,"OPEN":"24401.12","LOW":"24176.88","HIGH":"24582.66","CLOSE":"24575.96","ADJCLOSE":"24575.96","VOLUME":"1687557248"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588123800,"PRODUCTID":1,"OPEN":"24786.02","LOW":"24549.62","HIGH":"24855.47","CLOSE":"24643.59","ADJCLOSE":"24643.59","VOLUME":"1648008960"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588123800,"PRODUCTID":1,"OPEN":"24786.02","LOW":"24549.62","HIGH":"24855.47","CLOSE":"24643.59","ADJCLOSE":"24643.59","VOLUME":"1648008960"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588123800,"PRODUCTID":1,"OPEN":"24786.02","LOW":"24549.62","HIGH":"24855.47","CLOSE":"24643.59","ADJCLOSE":"24643.59","VOLUME":"1648008960"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588123800,"PRODUCTID":1,"OPEN":"24786.02","LOW":"24549.62","HIGH":"24855.47","CLOSE":"24643.59","ADJCLOSE":"24643.59","VOLUME":"1648008960"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588555800,"PRODUCTID":1,"OPEN":"23895.11","LOW":"23584.95","HIGH":"23897.53","CLOSE":"23613.8","ADJCLOSE":"23613.8","VOLUME":"2556773888"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588642200,"PRODUCTID":1,"OPEN":"23755.77","LOW":"23697.88","HIGH":"23928.45","CLOSE":"23868.66","ADJCLOSE":"23868.66","VOLUME":"1332967296"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588728600,"PRODUCTID":1,"OPEN":"24137.48","LOW":"24137.48","HIGH":"24137.48","CLOSE":"24137.48","ADJCLOSE":"24137.48","VOLUME":"1890000000"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588815000,"PRODUCTID":1,"OPEN":"24120.81","LOW":"23913.5","HIGH":"24120.81","CLOSE":"23980.63","ADJCLOSE":"23980.63","VOLUME":"1317059968"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588901400,"PRODUCTID":1,"OPEN":"24193.36","LOW":"24097.12","HIGH":"24263.73","CLOSE":"24230.17","ADJCLOSE":"24230.17","VOLUME":"1274113152"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588901400,"PRODUCTID":1,"OPEN":"24193.36","LOW":"24097.12","HIGH":"24263.73","CLOSE":"24230.17","ADJCLOSE":"24230.17","VOLUME":"1274113152"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589160600,"PRODUCTID":1,"OPEN":"24470.18","LOW":"24470.18","HIGH":"24766.83","CLOSE":"24602.06","ADJCLOSE":"24602.06","VOLUME":"1458200064"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589247000,"PRODUCTID":1,"OPEN":"24358","LOW":"24136.2","HIGH":"24411.04","CLOSE":"24245.68","ADJCLOSE":"24245.68","VOLUME":"1479628544"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589333400,"PRODUCTID":1,"OPEN":"24111.67","LOW":"23979.37","HIGH":"24320.2","CLOSE":"24180.3","ADJCLOSE":"24180.3","VOLUME":"1359038464"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589419800,"PRODUCTID":1,"OPEN":"24038.07","LOW":"23790.27","HIGH":"24081.19","CLOSE":"23829.74","ADJCLOSE":"23829.74","VOLUME":"1697720832"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589506200,"PRODUCTID":1,"OPEN":"23834.68","LOW":"23671.61","HIGH":"23985.12","CLOSE":"23797.47","ADJCLOSE":"23797.47","VOLUME":"1509478656"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589506200,"PRODUCTID":1,"OPEN":"23834.68","LOW":"23671.61","HIGH":"23985.12","CLOSE":"23797.47","ADJCLOSE":"23797.47","VOLUME":"1509478656"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589765400,"PRODUCTID":1,"OPEN":"23736.67","LOW":"23722.17","HIGH":"23952.05","CLOSE":"23934.77","ADJCLOSE":"23934.77","VOLUME":"1645114752"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589851800,"PRODUCTID":1,"OPEN":"24489.55","LOW":"24314.45","HIGH":"24552.55","CLOSE":"24388.13","ADJCLOSE":"24388.13","VOLUME":"2022987520"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589938200,"PRODUCTID":1,"OPEN":"24462.9","LOW":"24315.75","HIGH":"24514.87","CLOSE":"24399.95","ADJCLOSE":"24399.95","VOLUME":"1432021248"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590024600,"PRODUCTID":1,"OPEN":"24528.91","LOW":"24208.16","HIGH":"24528.91","CLOSE":"24280.03","ADJCLOSE":"24280.03","VOLUME":"1474344960"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590111000,"PRODUCTID":1,"OPEN":"23756.91","LOW":"22878.26","HIGH":"23756.91","CLOSE":"22930.14","ADJCLOSE":"22930.14","VOLUME":"3680989184"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590111000,"PRODUCTID":1,"OPEN":"23756.91","LOW":"22878.26","HIGH":"23756.91","CLOSE":"22930.14","ADJCLOSE":"22930.14","VOLUME":"3680989184"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590370200,"PRODUCTID":1,"OPEN":"22725.7","LOW":"22519.73","HIGH":"22968.65","CLOSE":"22952.24","ADJCLOSE":"22952.24","VOLUME":"1769028992"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590456600,"PRODUCTID":1,"OPEN":"23198.34","LOW":"23165.49","HIGH":"23481.48","CLOSE":"23384.66","ADJCLOSE":"23384.66","VOLUME":"1421148160"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590543000,"PRODUCTID":1,"OPEN":"23515.14","LOW":"23134.61","HIGH":"23515.14","CLOSE":"23301.36","ADJCLOSE":"23301.36","VOLUME":"1837146112"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590629400,"PRODUCTID":1,"OPEN":"23206.75","LOW":"22779.62","HIGH":"23451.78","CLOSE":"23132.76","ADJCLOSE":"23132.76","VOLUME":"2356792576"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590715800,"PRODUCTID":1,"OPEN":"22781.11","LOW":"22781.11","HIGH":"23089.77","CLOSE":"22961.47","ADJCLOSE":"22961.47","VOLUME":"3621412096"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590715800,"PRODUCTID":1,"OPEN":"22781.11","LOW":"22781.11","HIGH":"23089.77","CLOSE":"22961.47","ADJCLOSE":"22961.47","VOLUME":"3621412096"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590975000,"PRODUCTID":1,"OPEN":"23539.91","LOW":"23539.91","HIGH":"23806.32","CLOSE":"23732.52","ADJCLOSE":"23732.52","VOLUME":"2569148928"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591061400,"PRODUCTID":1,"OPEN":"23792.24","LOW":"23766.15","HIGH":"23995.94","CLOSE":"23995.94","ADJCLOSE":"23995.94","VOLUME":"1813293952"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591147800,"PRODUCTID":1,"OPEN":"24303.56","LOW":"24219.96","HIGH":"24364.01","CLOSE":"24325.62","ADJCLOSE":"24325.62","VOLUME":"2455118336"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591234200,"PRODUCTID":1,"OPEN":"24643.84","LOW":"24204.1","HIGH":"24643.84","CLOSE":"24366.3","ADJCLOSE":"24366.3","VOLUME":"1888873472"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591320600,"PRODUCTID":1,"OPEN":"24388.18","LOW":"24253.56","HIGH":"24810.22","CLOSE":"24770.41","ADJCLOSE":"24770.41","VOLUME":"2397618176"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591579800,"PRODUCTID":1,"OPEN":"25018.05","LOW":"24678.55","HIGH":"25018.78","CLOSE":"24776.77","ADJCLOSE":"24776.77","VOLUME":"2123439488"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591666200,"PRODUCTID":1,"OPEN":"24906.01","LOW":"24837.73","HIGH":"25253.67","CLOSE":"25057.22","ADJCLOSE":"25057.22","VOLUME":"2203396608"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591752600,"PRODUCTID":1,"OPEN":"25179.03","LOW":"24968.3","HIGH":"25303.78","CLOSE":"25049.73","ADJCLOSE":"25049.73","VOLUME":"1971349248"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591839000,"PRODUCTID":1,"OPEN":"24997.84","LOW":"24480.15","HIGH":"25059.32","CLOSE":"24480.15","ADJCLOSE":"24480.15","VOLUME":"1838958208"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591925400,"PRODUCTID":1,"OPEN":"23920.7","LOW":"23895.03","HIGH":"24317.72","CLOSE":"24301.38","ADJCLOSE":"24301.38","VOLUME":"1824519552"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592184600,"PRODUCTID":1,"OPEN":"23991.38","LOW":"23684.96","HIGH":"24242.97","CLOSE":"23776.95","ADJCLOSE":"23776.95","VOLUME":"2104538240"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592271000,"PRODUCTID":1,"OPEN":"24318.15","LOW":"24302.25","HIGH":"24534.77","CLOSE":"24344.09","ADJCLOSE":"24344.09","VOLUME":"1611589888"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592357400,"PRODUCTID":1,"OPEN":"24363.39","LOW":"24195.82","HIGH":"24532.01","CLOSE":"24481.41","ADJCLOSE":"24481.41","VOLUME":"1278279296"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592443800,"PRODUCTID":1,"OPEN":"24386.31","LOW":"24121.89","HIGH":"24464.94","CLOSE":"24464.94","ADJCLOSE":"24464.94","VOLUME":"1811327104"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592530200,"PRODUCTID":1,"OPEN":"24373.36","LOW":"24334.36","HIGH":"24776.54","CLOSE":"24643.89","ADJCLOSE":"24643.89","VOLUME":"2390285824"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592789400,"PRODUCTID":1,"OPEN":"24528.53","LOW":"24391.17","HIGH":"24628.95","CLOSE":"24511.34","ADJCLOSE":"24511.34","VOLUME":"1612294144"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592875800,"PRODUCTID":1,"OPEN":"24541.44","LOW":"24184.88","HIGH":"24907.34","CLOSE":"24907.34","ADJCLOSE":"24907.34","VOLUME":"1549053696"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592962200,"PRODUCTID":1,"OPEN":"25034.87","LOW":"24770.95","HIGH":"25071.32","CLOSE":"24781.58","ADJCLOSE":"24781.58","VOLUME":"1431913728"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1592962200,"PRODUCTID":1,"OPEN":"25034.87","LOW":"24770.95","HIGH":"25071.32","CLOSE":"24781.58","ADJCLOSE":"24781.58","VOLUME":"1431913728"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593135000,"PRODUCTID":1,"OPEN":"24697.98","LOW":"24537.77","HIGH":"24756.58","CLOSE":"24549.99","ADJCLOSE":"24549.99","VOLUME":"1509260160"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593394200,"PRODUCTID":1,"OPEN":"24627.64","LOW":"24148.62","HIGH":"24627.64","CLOSE":"24301.28","ADJCLOSE":"24301.28","VOLUME":"1835855360"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593480600,"PRODUCTID":1,"OPEN":"24468.24","LOW":"24271.77","HIGH":"24598.61","CLOSE":"24427.19","ADJCLOSE":"24427.19","VOLUME":"1892323328"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593480600,"PRODUCTID":1,"OPEN":"24468.24","LOW":"24271.77","HIGH":"24598.61","CLOSE":"24427.19","ADJCLOSE":"24427.19","VOLUME":"1892323328"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593653400,"PRODUCTID":1,"OPEN":"24563.57","LOW":"24563.57","HIGH":"25124.19","CLOSE":"25124.19","ADJCLOSE":"25124.19","VOLUME":"2746546432"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593739800,"PRODUCTID":1,"OPEN":"25319.28","LOW":"25182.6","HIGH":"25453.58","CLOSE":"25373.12","ADJCLOSE":"25373.12","VOLUME":"2320568832"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593999000,"PRODUCTID":1,"OPEN":"25545.54","LOW":"25543.15","HIGH":"26453.61","CLOSE":"26339.16","ADJCLOSE":"26339.16","VOLUME":"4883381760"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594085400,"PRODUCTID":1,"OPEN":"26571.08","LOW":"25911.74","HIGH":"26782.62","CLOSE":"25975.66","ADJCLOSE":"25975.66","VOLUME":"3913840640"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594171800,"PRODUCTID":1,"OPEN":"26078.61","LOW":"25849.78","HIGH":"26299.84","CLOSE":"26129.18","ADJCLOSE":"26129.18","VOLUME":"2582679552"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594258200,"PRODUCTID":1,"OPEN":"26351.13","LOW":"26016.75","HIGH":"26374.94","CLOSE":"26210.16","ADJCLOSE":"26210.16","VOLUME":"2452681728"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594344600,"PRODUCTID":1,"OPEN":"25931.78","LOW":"25570.36","HIGH":"26137.91","CLOSE":"25727.41","ADJCLOSE":"25727.41","VOLUME":"2142150784"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594603800,"PRODUCTID":1,"OPEN":"25848.8","LOW":"25715.24","HIGH":"26103.84","CLOSE":"25772.12","ADJCLOSE":"25772.12","VOLUME":"2127288832"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594690200,"PRODUCTID":1,"OPEN":"25663.16","LOW":"25254.32","HIGH":"25663.16","CLOSE":"25477.89","ADJCLOSE":"25477.89","VOLUME":"2180279296"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594776600,"PRODUCTID":1,"OPEN":"25888.78","LOW":"25299.36","HIGH":"25888.78","CLOSE":"25481.58","ADJCLOSE":"25481.58","VOLUME":"1849317248"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594863000,"PRODUCTID":1,"OPEN":"25549.4","LOW":"24919.95","HIGH":"25576.49","CLOSE":"24970.69","ADJCLOSE":"24970.69","VOLUME":"1935051648"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594949400,"PRODUCTID":1,"OPEN":"25142.06","LOW":"25015.28","HIGH":"25263.97","CLOSE":"25089.17","ADJCLOSE":"25089.17","VOLUME":"1362500352"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595208600,"PRODUCTID":1,"OPEN":"25019.6","LOW":"24766.17","HIGH":"25222.11","CLOSE":"25057.99","ADJCLOSE":"25057.99","VOLUME":"1650620544"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595295000,"PRODUCTID":1,"OPEN":"25427.06","LOW":"25378.38","HIGH":"25635.66","CLOSE":"25635.66","ADJCLOSE":"25635.66","VOLUME":"1752171904"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595381400,"PRODUCTID":1,"OPEN":"25575.25","LOW":"25057.94","HIGH":"25779.66","CLOSE":"25057.94","ADJCLOSE":"25057.94","VOLUME":"2390051328"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595381400,"PRODUCTID":1,"OPEN":"25575.25","LOW":"25057.94","HIGH":"25779.66","CLOSE":"25057.94","ADJCLOSE":"25057.94","VOLUME":"2390051328"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595554200,"PRODUCTID":1,"OPEN":"25040.76","LOW":"24598.46","HIGH":"25101.1","CLOSE":"24705.33","ADJCLOSE":"24705.33","VOLUME":"3029706496"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595813400,"PRODUCTID":1,"OPEN":"24909.96","LOW":"24526.91","HIGH":"24972.46","CLOSE":"24603.26","ADJCLOSE":"24603.26","VOLUME":"1491211008"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595899800,"PRODUCTID":1,"OPEN":"24942.74","LOW":"24642.35","HIGH":"24942.74","CLOSE":"24772.76","ADJCLOSE":"24772.76","VOLUME":"1358418176"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595986200,"PRODUCTID":1,"OPEN":"24710.51","LOW":"24671.51","HIGH":"24905.44","CLOSE":"24883.14","ADJCLOSE":"24883.14","VOLUME":"1080335104"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596072600,"PRODUCTID":1,"OPEN":"24979.24","LOW":"24616.05","HIGH":"25197.31","CLOSE":"24710.59","ADJCLOSE":"24710.59","VOLUME":"1779681920"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596159000,"PRODUCTID":1,"OPEN":"24747.29","LOW":"24534.79","HIGH":"24938.85","CLOSE":"24595.35","ADJCLOSE":"24595.35","VOLUME":"1763233920"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596418200,"PRODUCTID":1,"OPEN":"24566.81","LOW":"24250.98","HIGH":"24647.28","CLOSE":"24458.13","ADJCLOSE":"24458.13","VOLUME":"2012723072"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596504600,"PRODUCTID":1,"OPEN":"24664.6","LOW":"24539.44","HIGH":"25062.41","CLOSE":"24946.63","ADJCLOSE":"24946.63","VOLUME":"1906615936"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596591000,"PRODUCTID":1,"OPEN":"25029.39","LOW":"24868.29","HIGH":"25167.22","CLOSE":"25102.54","ADJCLOSE":"25102.54","VOLUME":"1477936256"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596677400,"PRODUCTID":1,"OPEN":"25201.44","LOW":"24641.09","HIGH":"25201.44","CLOSE":"24930.58","ADJCLOSE":"24930.58","VOLUME":"1596206080"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596763800,"PRODUCTID":1,"OPEN":"24909.37","LOW":"24167.79","HIGH":"24909.37","CLOSE":"24531.62","ADJCLOSE":"24531.62","VOLUME":"1610164736"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597023000,"PRODUCTID":1,"OPEN":"24376.82","LOW":"24272.67","HIGH":"24536.01","CLOSE":"24377.43","ADJCLOSE":"24377.43","VOLUME":"1256444160"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597109400,"PRODUCTID":1,"OPEN":"24662.04","LOW":"24662.04","HIGH":"25031.57","CLOSE":"24890.68","ADJCLOSE":"24890.68","VOLUME":"1628363904"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597195800,"PRODUCTID":1,"OPEN":"24868.63","LOW":"24685.44","HIGH":"25291.8","CLOSE":"25244.02","ADJCLOSE":"25244.02","VOLUME":"1763950080"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597282200,"PRODUCTID":1,"OPEN":"25490.02","LOW":"25144.46","HIGH":"25490.02","CLOSE":"25230.67","ADJCLOSE":"25230.67","VOLUME":"1761196544"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597368600,"PRODUCTID":1,"OPEN":"25072.45","LOW":"25040.55","HIGH":"25378.53","CLOSE":"25183.01","ADJCLOSE":"25183.01","VOLUME":"1429766784"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597627800,"PRODUCTID":1,"OPEN":"25212.28","LOW":"25163.29","HIGH":"25588.67","CLOSE":"25347.34","ADJCLOSE":"25347.34","VOLUME":"1955689088"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597714200,"PRODUCTID":1,"OPEN":"25470.97","LOW":"25257.88","HIGH":"25470.97","CLOSE":"25367.38","ADJCLOSE":"25367.38","VOLUME":"1534776064"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597800600,"PRODUCTID":1,"OPEN":"25359.03","LOW":"25079.25","HIGH":"25382.51","CLOSE":"25178.91","ADJCLOSE":"25178.91","VOLUME":"1132238592"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597887000,"PRODUCTID":1,"OPEN":"25055.35","LOW":"24621.32","HIGH":"25055.35","CLOSE":"24791.39","ADJCLOSE":"24791.39","VOLUME":"1995701504"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597973400,"PRODUCTID":1,"OPEN":"25007.13","LOW":"24885.86","HIGH":"25178.79","CLOSE":"25113.84","ADJCLOSE":"25113.84","VOLUME":"1210267904"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597973400,"PRODUCTID":1,"OPEN":"25007.13","LOW":"24885.86","HIGH":"25178.79","CLOSE":"25113.84","ADJCLOSE":"25113.84","VOLUME":"1210267904"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598232600,"PRODUCTID":1,"OPEN":"25352.79","LOW":"25325.15","HIGH":"25551.58","CLOSE":"25551.58","ADJCLOSE":"25551.58","VOLUME":"1352263808"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598319000,"PRODUCTID":1,"OPEN":"25586.99","LOW":"25352.26","HIGH":"25621.08","CLOSE":"25486.22","ADJCLOSE":"25486.22","VOLUME":"1350837376"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598405400,"PRODUCTID":1,"OPEN":"25520.41","LOW":"25360.03","HIGH":"25603.17","CLOSE":"25491.79","ADJCLOSE":"25491.79","VOLUME":"1319876224"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598491800,"PRODUCTID":1,"OPEN":"25469.77","LOW":"25186.42","HIGH":"25469.77","CLOSE":"25281.15","ADJCLOSE":"25281.15","VOLUME":"1701268352"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598578200,"PRODUCTID":1,"OPEN":"25330.77","LOW":"25258.16","HIGH":"25749.4","CLOSE":"25422.06","ADJCLOSE":"25422.06","VOLUME":"2065272576"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598837400,"PRODUCTID":1,"OPEN":"25732.49","LOW":"25177.05","HIGH":"25847.11","CLOSE":"25177.05","ADJCLOSE":"25177.05","VOLUME":"3195378176"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598923800,"PRODUCTID":1,"OPEN":"25085.67","LOW":"24995.45","HIGH":"25254.14","CLOSE":"25184.85","ADJCLOSE":"25184.85","VOLUME":"1729452032"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599010200,"PRODUCTID":1,"OPEN":"25239.86","LOW":"24931.17","HIGH":"25239.86","CLOSE":"25120.09","ADJCLOSE":"25120.09","VOLUME":"2349955840"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599096600,"PRODUCTID":1,"OPEN":"25026.99","LOW":"24854.58","HIGH":"25216.02","CLOSE":"25007.6","ADJCLOSE":"25007.6","VOLUME":"2007341056"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599183000,"PRODUCTID":1,"OPEN":"24668.8","LOW":"24488.64","HIGH":"24813.96","CLOSE":"24695.45","ADJCLOSE":"24695.45","VOLUME":"3393745152"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599183000,"PRODUCTID":1,"OPEN":"24668.8","LOW":"24488.64","HIGH":"24813.96","CLOSE":"24695.45","ADJCLOSE":"24695.45","VOLUME":"3393745152"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599442200,"PRODUCTID":1,"OPEN":"24621.02","LOW":"24475.61","HIGH":"24908.29","CLOSE":"24589.65","ADJCLOSE":"24589.65","VOLUME":"1682872960"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599528600,"PRODUCTID":1,"OPEN":"24785.26","LOW":"24341.32","HIGH":"24785.26","CLOSE":"24624.34","ADJCLOSE":"24624.34","VOLUME":"2074590976"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599615000,"PRODUCTID":1,"OPEN":"24295.42","LOW":"24213.36","HIGH":"24520.92","CLOSE":"24468.93","ADJCLOSE":"24468.93","VOLUME":"1749348352"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599701400,"PRODUCTID":1,"OPEN":"24584.94","LOW":"24293.21","HIGH":"24615.6","CLOSE":"24313.54","ADJCLOSE":"24313.54","VOLUME":"1349478016"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599787800,"PRODUCTID":1,"OPEN":"24352.63","LOW":"24293.03","HIGH":"24572.66","CLOSE":"24503.31","ADJCLOSE":"24503.31","VOLUME":"1306598912"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599787800,"PRODUCTID":1,"OPEN":"24352.63","LOW":"24293.03","HIGH":"24572.66","CLOSE":"24503.31","ADJCLOSE":"24503.31","VOLUME":"1306598912"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600047000,"PRODUCTID":1,"OPEN":"24569.03","LOW":"24556.52","HIGH":"24750.95","CLOSE":"24640.28","ADJCLOSE":"24640.28","VOLUME":"1091380736"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600133400,"PRODUCTID":1,"OPEN":"24621.65","LOW":"24621.65","HIGH":"24826.87","CLOSE":"24732.76","ADJCLOSE":"24732.76","VOLUME":"1733769600"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600219800,"PRODUCTID":1,"OPEN":"24823.96","LOW":"24635.24","HIGH":"24829.87","CLOSE":"24725.63","ADJCLOSE":"24725.63","VOLUME":"1303202048"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600306200,"PRODUCTID":1,"OPEN":"24676.41","LOW":"24250.9","HIGH":"24713.79","CLOSE":"24340.85","ADJCLOSE":"24340.85","VOLUME":"1630900352"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600392600,"PRODUCTID":1,"OPEN":"24381.13","LOW":"24295.01","HIGH":"24501.16","CLOSE":"24455.41","ADJCLOSE":"24455.41","VOLUME":"2301812992"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600651800,"PRODUCTID":1,"OPEN":"24483.91","LOW":"23928.02","HIGH":"24542.55","CLOSE":"23950.69","ADJCLOSE":"23950.69","VOLUME":"1602081536"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600738200,"PRODUCTID":1,"OPEN":"23839.67","LOW":"23675.62","HIGH":"23908.51","CLOSE":"23716.85","ADJCLOSE":"23716.85","VOLUME":"1553227648"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600824600,"PRODUCTID":1,"OPEN":"23701.12","LOW":"23559.99","HIGH":"23795.19","CLOSE":"23742.51","ADJCLOSE":"23742.51","VOLUME":"1642933376"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600911000,"PRODUCTID":1,"OPEN":"23537.83","LOW":"23225.33","HIGH":"23590.42","CLOSE":"23311.07","ADJCLOSE":"23311.07","VOLUME":"1913657472"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600997400,"PRODUCTID":1,"OPEN":"23425.75","LOW":"23124.25","HIGH":"23495.26","CLOSE":"23235.42","ADJCLOSE":"23235.42","VOLUME":"1794075392"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601256600,"PRODUCTID":1,"OPEN":"23284.09","LOW":"23250.34","HIGH":"23523.81","CLOSE":"23476.05","ADJCLOSE":"23476.05","VOLUME":"1446839424"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601343000,"PRODUCTID":1,"OPEN":"23584.61","LOW":"23256.92","HIGH":"23601.4","CLOSE":"23275.53","ADJCLOSE":"23275.53","VOLUME":"1526746624"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601429400,"PRODUCTID":1,"OPEN":"23548.89","LOW":"23368.49","HIGH":"23780.87","CLOSE":"23459.05","ADJCLOSE":"23459.05","VOLUME":"1453016064"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601429400,"PRODUCTID":1,"OPEN":"23548.89","LOW":"23368.49","HIGH":"23780.87","CLOSE":"23459.05","ADJCLOSE":"23459.05","VOLUME":"1453016064"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601429400,"PRODUCTID":1,"OPEN":"23548.89","LOW":"23368.49","HIGH":"23780.87","CLOSE":"23459.05","ADJCLOSE":"23459.05","VOLUME":"1453016064"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601429400,"PRODUCTID":1,"OPEN":"23548.89","LOW":"23368.49","HIGH":"23780.87","CLOSE":"23459.05","ADJCLOSE":"23459.05","VOLUME":"1453016064"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601861400,"PRODUCTID":1,"OPEN":"24039.39","LOW":"23674.52","HIGH":"24039.39","CLOSE":"23767.78","ADJCLOSE":"23767.78","VOLUME":"1420427520"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601947800,"PRODUCTID":1,"OPEN":"23895.21","LOW":"23842.25","HIGH":"24005.03","CLOSE":"23980.65","ADJCLOSE":"23980.65","VOLUME":"1325452160"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602034200,"PRODUCTID":1,"OPEN":"23999.79","LOW":"23905.42","HIGH":"24243.91","CLOSE":"24242.86","ADJCLOSE":"24242.86","VOLUME":"1537076096"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602120600,"PRODUCTID":1,"OPEN":"24263.33","LOW":"24021.93","HIGH":"24263.33","CLOSE":"24193.35","ADJCLOSE":"24193.35","VOLUME":"1182030336"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602207000,"PRODUCTID":1,"OPEN":"24343.81","LOW":"24059.29","HIGH":"24343.81","CLOSE":"24119.13","ADJCLOSE":"24119.13","VOLUME":"1358969472"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602466200,"PRODUCTID":1,"OPEN":"24217.25","LOW":"24196.8","HIGH":"24702.81","CLOSE":"24649.68","ADJCLOSE":"24649.68","VOLUME":"2430403584"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602466200,"PRODUCTID":1,"OPEN":"24217.25","LOW":"24196.8","HIGH":"24702.81","CLOSE":"24649.68","ADJCLOSE":"24649.68","VOLUME":"2430403584"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602639000,"PRODUCTID":1,"OPEN":"24808.85","LOW":"24498.94","HIGH":"24808.85","CLOSE":"24667.09","ADJCLOSE":"24667.09","VOLUME":"2550042880"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602725400,"PRODUCTID":1,"OPEN":"24533.75","LOW":"24102.21","HIGH":"24573.25","CLOSE":"24158.54","ADJCLOSE":"24158.54","VOLUME":"2134202752"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602811800,"PRODUCTID":1,"OPEN":"24194.41","LOW":"24194.41","HIGH":"24456.97","CLOSE":"24386.79","ADJCLOSE":"24386.79","VOLUME":"2697524992"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603071000,"PRODUCTID":1,"OPEN":"24565.43","LOW":"24478.47","HIGH":"24771.85","CLOSE":"24542.26","ADJCLOSE":"24542.26","VOLUME":"3605537536"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603157400,"PRODUCTID":1,"OPEN":"24571.64","LOW":"24456.84","HIGH":"24600.39","CLOSE":"24569.54","ADJCLOSE":"24569.54","VOLUME":"1879052032"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603243800,"PRODUCTID":1,"OPEN":"24695.54","LOW":"24653.16","HIGH":"24903","CLOSE":"24754.42","ADJCLOSE":"24754.42","VOLUME":"1929447168"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603330200,"PRODUCTID":1,"OPEN":"24696.31","LOW":"24556.55","HIGH":"24817.01","CLOSE":"24786.13","ADJCLOSE":"24786.13","VOLUME":"2486871296"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603416600,"PRODUCTID":1,"OPEN":"24773.12","LOW":"24683.25","HIGH":"24970.59","CLOSE":"24918.78","ADJCLOSE":"24918.78","VOLUME":"2368156672"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603416600,"PRODUCTID":1,"OPEN":"24773.12","LOW":"24683.25","HIGH":"24970.59","CLOSE":"24918.78","ADJCLOSE":"24918.78","VOLUME":"2368156672"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603416600,"PRODUCTID":1,"OPEN":"24773.12","LOW":"24683.25","HIGH":"24970.59","CLOSE":"24918.78","ADJCLOSE":"24918.78","VOLUME":"2368156672"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603762200,"PRODUCTID":1,"OPEN":"24839.97","LOW":"24602.11","HIGH":"24872.52","CLOSE":"24787.19","ADJCLOSE":"24787.19","VOLUME":"2435164672"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603848600,"PRODUCTID":1,"OPEN":"24773.54","LOW":"24586.06","HIGH":"24844.79","CLOSE":"24708.8","ADJCLOSE":"24708.8","VOLUME":"2011940352"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603935000,"PRODUCTID":1,"OPEN":"24290.01","LOW":"24258.56","HIGH":"24678.9","CLOSE":"24586.6","ADJCLOSE":"24586.6","VOLUME":"1936749056"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604021400,"PRODUCTID":1,"OPEN":"24535.9","LOW":"24029.95","HIGH":"24600.54","CLOSE":"24107.42","ADJCLOSE":"24107.42","VOLUME":"2537744128"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604280600,"PRODUCTID":1,"OPEN":"24274.83","LOW":"24232.66","HIGH":"24486.02","CLOSE":"24460.01","ADJCLOSE":"24460.01","VOLUME":"2355413248"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604367000,"PRODUCTID":1,"OPEN":"24689.56","LOW":"24689.51","HIGH":"25048.53","CLOSE":"24939.73","ADJCLOSE":"24939.73","VOLUME":"2244353024"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604453400,"PRODUCTID":1,"OPEN":"24790","LOW":"24733.23","HIGH":"25093.72","CLOSE":"24886.14","ADJCLOSE":"24886.14","VOLUME":"2305561600"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604539800,"PRODUCTID":1,"OPEN":"25500.91","LOW":"25343.44","HIGH":"25695.92","CLOSE":"25695.92","ADJCLOSE":"25695.92","VOLUME":"2617491968"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604626200,"PRODUCTID":1,"OPEN":"25750.78","LOW":"25540.98","HIGH":"25799.97","CLOSE":"25712.97","ADJCLOSE":"25712.97","VOLUME":"2370476032"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604626200,"PRODUCTID":1,"OPEN":"25750.78","LOW":"25540.98","HIGH":"25799.97","CLOSE":"25712.97","ADJCLOSE":"25712.97","VOLUME":"2370476032"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604885400,"PRODUCTID":1,"OPEN":"26157.77","LOW":"25950.41","HIGH":"26172.23","CLOSE":"26016.17","ADJCLOSE":"26016.17","VOLUME":"2350101504"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604971800,"PRODUCTID":1,"OPEN":"26474.04","LOW":"26041.87","HIGH":"26474.04","CLOSE":"26301.48","ADJCLOSE":"26301.48","VOLUME":"3847144192"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605058200,"PRODUCTID":1,"OPEN":"26226.8","LOW":"26168.63","HIGH":"26432.56","CLOSE":"26226.98","ADJCLOSE":"26226.98","VOLUME":"4120773632"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605144600,"PRODUCTID":1,"OPEN":"26409.34","LOW":"26071.15","HIGH":"26460.94","CLOSE":"26169.38","ADJCLOSE":"26169.38","VOLUME":"2679020544"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605231000,"PRODUCTID":1,"OPEN":"26114.6","LOW":"25909.18","HIGH":"26156.86","CLOSE":"26156.86","ADJCLOSE":"26156.86","VOLUME":"2435105024"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605231000,"PRODUCTID":1,"OPEN":"26114.6","LOW":"25909.18","HIGH":"26156.86","CLOSE":"26156.86","ADJCLOSE":"26156.86","VOLUME":"2435105024"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605490200,"PRODUCTID":1,"OPEN":"26362.07","LOW":"26191.54","HIGH":"26394.4","CLOSE":"26381.67","ADJCLOSE":"26381.67","VOLUME":"2090236544"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605576600,"PRODUCTID":1,"OPEN":"26515.09","LOW":"26339.88","HIGH":"26530.54","CLOSE":"26415.09","ADJCLOSE":"26415.09","VOLUME":"2394565632"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605663000,"PRODUCTID":1,"OPEN":"26434.24","LOW":"26344.86","HIGH":"26618.01","CLOSE":"26544.29","ADJCLOSE":"26544.29","VOLUME":"2292758528"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605749400,"PRODUCTID":1,"OPEN":"26460.61","LOW":"26311.64","HIGH":"26460.61","CLOSE":"26356.97","ADJCLOSE":"26356.97","VOLUME":"2413890048"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605835800,"PRODUCTID":1,"OPEN":"26406.87","LOW":"26313.28","HIGH":"26564.25","CLOSE":"26451.54","ADJCLOSE":"26451.54","VOLUME":"2149354496"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605835800,"PRODUCTID":1,"OPEN":"26406.87","LOW":"26313.28","HIGH":"26564.25","CLOSE":"26451.54","ADJCLOSE":"26451.54","VOLUME":"2149354496"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606095000,"PRODUCTID":1,"OPEN":"26659.79","LOW":"26369.34","HIGH":"26662.66","CLOSE":"26486.2","ADJCLOSE":"26486.2","VOLUME":"2235155456"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606181400,"PRODUCTID":1,"OPEN":"26630.34","LOW":"26409.77","HIGH":"26630.34","CLOSE":"26588.2","ADJCLOSE":"26588.2","VOLUME":"2014989440"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606267800,"PRODUCTID":1,"OPEN":"26819.96","LOW":"26591.3","HIGH":"27040.41","CLOSE":"26669.75","ADJCLOSE":"26669.75","VOLUME":"2859974400"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606354200,"PRODUCTID":1,"OPEN":"26695.25","LOW":"26612","HIGH":"26819.45","CLOSE":"26819.45","ADJCLOSE":"26819.45","VOLUME":"1977652864"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606440600,"PRODUCTID":1,"OPEN":"26758.49","LOW":"26704.6","HIGH":"27009.15","CLOSE":"26894.68","ADJCLOSE":"26894.68","VOLUME":"2733597184"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606440600,"PRODUCTID":1,"OPEN":"26758.49","LOW":"26704.6","HIGH":"27009.15","CLOSE":"26894.68","ADJCLOSE":"26894.68","VOLUME":"2733597184"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606699800,"PRODUCTID":1,"OPEN":"26853.39","LOW":"26322.68","HIGH":"26960.93","CLOSE":"26341.49","ADJCLOSE":"26341.49","VOLUME":"5742060032"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606786200,"PRODUCTID":1,"OPEN":"26422.71","LOW":"26375.24","HIGH":"26662.18","CLOSE":"26567.68","ADJCLOSE":"26567.68","VOLUME":"3564238848"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606872600,"PRODUCTID":1,"OPEN":"26670.12","LOW":"26379.48","HIGH":"26670.12","CLOSE":"26532.58","ADJCLOSE":"26532.58","VOLUME":"3704087296"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606959000,"PRODUCTID":1,"OPEN":"26623.42","LOW":"26556.02","HIGH":"26781.99","CLOSE":"26728.5","ADJCLOSE":"26728.5","VOLUME":"2830413824"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607045400,"PRODUCTID":1,"OPEN":"26811.59","LOW":"26652.34","HIGH":"26835.92","CLOSE":"26835.92","ADJCLOSE":"26835.92","VOLUME":"3205350144"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607045400,"PRODUCTID":1,"OPEN":"26811.59","LOW":"26652.34","HIGH":"26835.92","CLOSE":"26835.92","ADJCLOSE":"26835.92","VOLUME":"3205350144"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607304600,"PRODUCTID":1,"OPEN":"26870.58","LOW":"26256.4","HIGH":"26870.58","CLOSE":"26506.85","ADJCLOSE":"26506.85","VOLUME":"2806021120"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607391000,"PRODUCTID":1,"OPEN":"26460.35","LOW":"26270.91","HIGH":"26460.35","CLOSE":"26304.56","ADJCLOSE":"26304.56","VOLUME":"2542680320"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607477400,"PRODUCTID":1,"OPEN":"26510.42","LOW":"26445.66","HIGH":"26666.94","CLOSE":"26502.84","ADJCLOSE":"26502.84","VOLUME":"2537716224"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607563800,"PRODUCTID":1,"OPEN":"26335.26","LOW":"26287.02","HIGH":"26434.47","CLOSE":"26410.59","ADJCLOSE":"26410.59","VOLUME":"2000568960"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607650200,"PRODUCTID":1,"OPEN":"26634.21","LOW":"26443.01","HIGH":"26704.01","CLOSE":"26505.87","ADJCLOSE":"26505.87","VOLUME":"2497420288"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607650200,"PRODUCTID":1,"OPEN":"26634.21","LOW":"26443.01","HIGH":"26704.01","CLOSE":"26505.87","ADJCLOSE":"26505.87","VOLUME":"2497420288"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607909400,"PRODUCTID":1,"OPEN":"26522.1","LOW":"26318.11","HIGH":"26544.12","CLOSE":"26389.52","ADJCLOSE":"26389.52","VOLUME":"2210976768"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607995800,"PRODUCTID":1,"OPEN":"26418.93","LOW":"26127.68","HIGH":"26436.04","CLOSE":"26207.29","ADJCLOSE":"26207.29","VOLUME":"2587144448"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608082200,"PRODUCTID":1,"OPEN":"26421.21","LOW":"26318.74","HIGH":"26510.19","CLOSE":"26460.29","ADJCLOSE":"26460.29","VOLUME":"2043444480"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608168600,"PRODUCTID":1,"OPEN":"26608.44","LOW":"26390.59","HIGH":"26678.38","CLOSE":"26678.38","ADJCLOSE":"26678.38","VOLUME":"2262422784"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608255000,"PRODUCTID":1,"OPEN":"26650.49","LOW":"26363.05","HIGH":"26668.1","CLOSE":"26498.6","ADJCLOSE":"26498.6","VOLUME":"3080026624"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608255000,"PRODUCTID":1,"OPEN":"26650.49","LOW":"26363.05","HIGH":"26668.1","CLOSE":"26498.6","ADJCLOSE":"26498.6","VOLUME":"3080026624"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608514200,"PRODUCTID":1,"OPEN":"26422.62","LOW":"26274.65","HIGH":"26498.65","CLOSE":"26306.68","ADJCLOSE":"26306.68","VOLUME":"2044977280"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608600600,"PRODUCTID":1,"OPEN":"26260.78","LOW":"25998.87","HIGH":"26365.2","CLOSE":"26119.25","ADJCLOSE":"26119.25","VOLUME":"1747533952"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608687000,"PRODUCTID":1,"OPEN":"26083.11","LOW":"26071.76","HIGH":"26343.1","CLOSE":"26343.1","ADJCLOSE":"26343.1","VOLUME":"2009461760"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608773400,"PRODUCTID":1,"OPEN":"26342.87","LOW":"26221.3","HIGH":"26470.4","CLOSE":"26386.56","ADJCLOSE":"26386.56","VOLUME":"1297803008"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608773400,"PRODUCTID":1,"OPEN":"26342.87","LOW":"26221.3","HIGH":"26470.4","CLOSE":"26386.56","ADJCLOSE":"26386.56","VOLUME":"1297803008"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609142880,"PRODUCTID":1,"OPEN":"26288.37","LOW":"26264.32","HIGH":"26514.08","CLOSE":"26314.63","ADJCLOSE":"26314.63","VOLUME":"2669629696"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609229280,"PRODUCTID":1,"OPEN":"26490.45","LOW":"26432.91","HIGH":"26618.78","CLOSE":"26568.49","ADJCLOSE":"26568.49","VOLUME":"2304707328"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609315680,"PRODUCTID":1,"OPEN":"26695.11","LOW":"26670.97","HIGH":"27159.47","CLOSE":"27147.11","ADJCLOSE":"27147.11","VOLUME":"2552802816"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609387680,"PRODUCTID":1,"OPEN":"27194.79","LOW":"27163.51","HIGH":"27340.99","CLOSE":"27231.13","ADJCLOSE":"27231.13","VOLUME":"2054705280"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609387680,"PRODUCTID":1,"OPEN":"27194.79","LOW":"27163.51","HIGH":"27340.99","CLOSE":"27231.13","ADJCLOSE":"27231.13","VOLUME":"2054705280"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609747740,"PRODUCTID":1,"OPEN":"27087.13","LOW":"27079.24","HIGH":"27502.83","CLOSE":"27472.81","ADJCLOSE":"27472.81","VOLUME":"2870443300"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609834080,"PRODUCTID":1,"OPEN":"27281.34","LOW":"27150.38","HIGH":"27690.21","CLOSE":"27649.86","ADJCLOSE":"27649.86","VOLUME":"3282490100"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609920480,"PRODUCTID":1,"OPEN":"27613.34","LOW":"27389.78","HIGH":"27756.43","CLOSE":"27692.3","ADJCLOSE":"27692.3","VOLUME":"3079382600"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610006880,"PRODUCTID":1,"OPEN":"27715.94","LOW":"27457.47","HIGH":"27752.36","CLOSE":"27548.52","ADJCLOSE":"27548.52","VOLUME":"3775142800"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610093280,"PRODUCTID":1,"OPEN":"27630.03","LOW":"27538.2","HIGH":"27920.77","CLOSE":"27878.22","ADJCLOSE":"27878.22","VOLUME":"5667284000"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610352480,"PRODUCTID":1,"OPEN":"28003.98","LOW":"27794.81","HIGH":"28176.65","CLOSE":"27908.22","ADJCLOSE":"27908.22","VOLUME":"4366094600"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610438880,"PRODUCTID":1,"OPEN":"27894.29","LOW":"27781.42","HIGH":"28276.75","CLOSE":"28276.75","ADJCLOSE":"28276.75","VOLUME":"3399606200"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610525280,"PRODUCTID":1,"OPEN":"28309.32","LOW":"28136.64","HIGH":"28414.54","CLOSE":"28235.6","ADJCLOSE":"28235.6","VOLUME":"3559366600"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610611680,"PRODUCTID":1,"OPEN":"28408.12","LOW":"28280.09","HIGH":"28510.92","CLOSE":"28496.86","ADJCLOSE":"28496.86","VOLUME":"3205592600"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610698080,"PRODUCTID":1,"OPEN":"28394.37","LOW":"28294.66","HIGH":"28667.59","CLOSE":"28573.86","ADJCLOSE":"28573.86","VOLUME":"4485371800"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610928000,"PRODUCTID":1,"OPEN":"28454.59","LOW":"28390.29","HIGH":"28864.25","CLOSE":"28862.77","ADJCLOSE":"28862.77","VOLUME":"2956443904"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611014400,"PRODUCTID":1,"OPEN":"29100.17","LOW":"29100.17","HIGH":"29848.43","CLOSE":"29642.28","ADJCLOSE":"29642.28","VOLUME":"4568245300"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":1,"OPEN":"29794.41","LOW":"29676.54","HIGH":"29993.47","CLOSE":"29962.47","ADJCLOSE":"29962.47","VOLUME":"3937834200"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":1,"OPEN":"29951.78","LOW":"29745.87","HIGH":"30135.5","CLOSE":"29927.76","ADJCLOSE":"29927.76","VOLUME":"3004888900"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":1,"OPEN":"29809.23","LOW":"29413.52","HIGH":"29862.89","CLOSE":"29447.85","ADJCLOSE":"29447.85","VOLUME":"3381738600"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":1,"OPEN":"29677.3","LOW":"29673.26","HIGH":"30191.16","CLOSE":"30159.01","ADJCLOSE":"30159.01","VOLUME":"3066515319"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":1,"OPEN":"29892.85","LOW":"29345.74","HIGH":"29965.11","CLOSE":"29391.26","ADJCLOSE":"29391.26","VOLUME":"4810723628"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":1,"OPEN":"29556.58","LOW":"29194.37","HIGH":"29636.63","CLOSE":"29297.53","ADJCLOSE":"29297.53","VOLUME":"3808971847"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":1,"OPEN":"28914.85","LOW":"28467.01","HIGH":"29191.68","CLOSE":"28550.77","ADJCLOSE":"28550.77","VOLUME":"2993470072"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":1,"OPEN":"28826.18","LOW":"28259.73","HIGH":"28972.06","CLOSE":"28283.71","ADJCLOSE":"28283.71","VOLUME":"3196757643"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":1,"OPEN":"28457.85","LOW":"28382.26","HIGH":"28982.77","CLOSE":"28892.86","ADJCLOSE":"28892.86","VOLUME":"2464276371"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":1,"OPEN":"29378.12","LOW":"29198.86","HIGH":"29511","CLOSE":"29248.7","ADJCLOSE":"29248.7","VOLUME":"2739194578"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":1,"OPEN":"29305.41","LOW":"28967.01","HIGH":"29312","CLOSE":"29307.46","ADJCLOSE":"29307.46","VOLUME":"2681355483"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":1,"OPEN":"29093.54","LOW":"28775.38","HIGH":"29409","CLOSE":"29113.5","ADJCLOSE":"29113.5","VOLUME":"3032246185"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":1,"OPEN":"29305.09","LOW":"29184.09","HIGH":"29495.64","CLOSE":"29288.68","ADJCLOSE":"29288.68","VOLUME":"2675266499"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":1,"OPEN":"29629.08","LOW":"29293.64","HIGH":"29706.08","CLOSE":"29319.47","ADJCLOSE":"29319.47","VOLUME":"2196734129"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":1,"OPEN":"29442.5","LOW":"29263.98","HIGH":"29527.67","CLOSE":"29476.19","ADJCLOSE":"29476.19","VOLUME":"1851043362"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":1,"OPEN":"29796.19","LOW":"29732.23","HIGH":"30075.5","CLOSE":"30038.72","ADJCLOSE":"30038.72","VOLUME":"1998284886"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613001600,"PRODUCTID":1,"OPEN":"29995.28","LOW":"29828.62","HIGH":"30184.17","CLOSE":"30173.57","ADJCLOSE":"30173.57","VOLUME":"1192111234"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613001600,"PRODUCTID":1,"OPEN":"29995.28","LOW":"29828.62","HIGH":"30184.17","CLOSE":"30173.57","ADJCLOSE":"30173.57","VOLUME":"1192111234"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613001600,"PRODUCTID":1,"OPEN":"29995.28","LOW":"29828.62","HIGH":"30184.17","CLOSE":"30173.57","ADJCLOSE":"30173.57","VOLUME":"1192111234"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":1,"OPEN":"30675.82","LOW":"30497.4","HIGH":"30793.48","CLOSE":"30746.66","ADJCLOSE":"30746.66","VOLUME":"3269676185"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":1,"OPEN":"30636.37","LOW":"30503.46","HIGH":"31168.3","CLOSE":"31084.94","ADJCLOSE":"31084.94","VOLUME":"3144032863"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":1,"OPEN":"31183.36","LOW":"30570.55","HIGH":"31183.36","CLOSE":"30595.27","ADJCLOSE":"30595.27","VOLUME":"3687580975"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":1,"OPEN":"30483.46","LOW":"30099.71","HIGH":"30720.15","CLOSE":"30644.73","ADJCLOSE":"30644.73","VOLUME":"3317191724"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":1,"OPEN":"31071.61","LOW":"30298.58","HIGH":"31071.61","CLOSE":"30319.83","ADJCLOSE":"30319.83","VOLUME":"4449910142"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":1,"OPEN":"30189.97","LOW":"30126.4","HIGH":"30948.47","CLOSE":"30632.64","ADJCLOSE":"30632.64","VOLUME":"4605710341"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":1,"OPEN":"30702.65","LOW":"29532.68","HIGH":"30792.88","CLOSE":"29718.24","ADJCLOSE":"29718.24","VOLUME":"4846335287"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":1,"OPEN":"30174.22","LOW":"29833.05","HIGH":"30453.12","CLOSE":"30074.17","ADJCLOSE":"30074.17","VOLUME":"3663892286"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":1,"OPEN":"29412.13","LOW":"28980.21","HIGH":"29579.67","CLOSE":"28980.21","ADJCLOSE":"28980.21","VOLUME":"4126393221"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":1,"OPEN":"29457.89","LOW":"29195.97","HIGH":"29550.75","CLOSE":"29452.57","ADJCLOSE":"29452.57","VOLUME":"2629062144"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":1,"OPEN":"29708.39","LOW":"28957.31","HIGH":"29765.96","CLOSE":"29095.86","ADJCLOSE":"29095.86","VOLUME":"2895849622"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":1,"OPEN":"29249.43","LOW":"29183.59","HIGH":"29912","CLOSE":"29880.42","ADJCLOSE":"29880.42","VOLUME":"3228617981"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":1,"OPEN":"29525.48","LOW":"29102.1","HIGH":"29597.16","CLOSE":"29236.79","ADJCLOSE":"29236.79","VOLUME":"2957908978"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":1,"OPEN":"28667.14","LOW":"28513.13","HIGH":"29397.27","CLOSE":"29098.29","ADJCLOSE":"29098.29","VOLUME":"3996713317"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":1,"OPEN":"29362.59","LOW":"28422.27","HIGH":"29386.33","CLOSE":"28540.83","ADJCLOSE":"28540.83","VOLUME":"4906906090"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":1,"OPEN":"28665.26","LOW":"28326.13","HIGH":"29047.13","CLOSE":"28773.23","ADJCLOSE":"28773.23","VOLUME":"4377944440"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":1,"OPEN":"29255.37","LOW":"28710.91","HIGH":"29255.37","CLOSE":"28907.52","ADJCLOSE":"28907.52","VOLUME":"2842785243"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":1,"OPEN":"28909.98","LOW":"28893.21","HIGH":"29412.42","CLOSE":"29385.61","ADJCLOSE":"29385.61","VOLUME":"3604263553"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":1,"OPEN":"29550.37","LOW":"28707.35","HIGH":"29550.37","CLOSE":"28739.72","ADJCLOSE":"28739.72","VOLUME":"3557237834"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":1,"OPEN":"28923.95","LOW":"28612.74","HIGH":"29178.99","CLOSE":"28833.76","ADJCLOSE":"28833.76","VOLUME":"3096719568"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":1,"OPEN":"29036.82","LOW":"28872.4","HIGH":"29118.62","CLOSE":"29027.69","ADJCLOSE":"29027.69","VOLUME":"2351605604"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":1,"OPEN":"28992.24","LOW":"28780.23","HIGH":"29180.01","CLOSE":"29034.12","ADJCLOSE":"29034.12","VOLUME":"1901329230"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":1,"OPEN":"29317.61","LOW":"29317.61","HIGH":"29596.58","CLOSE":"29405.72","ADJCLOSE":"29405.72","VOLUME":"2113745174"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":1,"OPEN":"29158.48","LOW":"28737.54","HIGH":"29271.4","CLOSE":"28990.94","ADJCLOSE":"28990.94","VOLUME":"3814440752"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":1,"OPEN":"28801.09","LOW":"28801.09","HIGH":"29139.07","CLOSE":"28885.34","ADJCLOSE":"28885.34","VOLUME":"2065830648"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":1,"OPEN":"29008.02","LOW":"28376.22","HIGH":"29043.18","CLOSE":"28497.38","ADJCLOSE":"28497.38","VOLUME":"2049560334"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":1,"OPEN":"28437.49","LOW":"27827.05","HIGH":"28457.87","CLOSE":"27918.14","ADJCLOSE":"27918.14","VOLUME":"2689142362"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":1,"OPEN":"27628.08","LOW":"27505.08","HIGH":"28032.01","CLOSE":"27899.61","ADJCLOSE":"27899.61","VOLUME":"2595007598"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":1,"OPEN":"28043.65","LOW":"28014.29","HIGH":"28415.15","CLOSE":"28336.43","ADJCLOSE":"28336.43","VOLUME":"2415384111"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":1,"OPEN":"28228","LOW":"28082","HIGH":"28479.87","CLOSE":"28322","ADJCLOSE":"28322","VOLUME":"2847744100"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":1,"OPEN":"28460","LOW":"28361.62","HIGH":"28708","CLOSE":"28572.37","ADJCLOSE":"28572.37","VOLUME":"2269839800"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":1,"OPEN":"28688","LOW":"28297.87","HIGH":"28762","CLOSE":"28366","ADJCLOSE":"28366","VOLUME":"2703755400"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":1,"OPEN":"28594.55","LOW":"28511.65","HIGH":"28938.74","CLOSE":"28938.74","ADJCLOSE":"28938.74","VOLUME":"2232972100"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617235200,"PRODUCTID":1,"OPEN":"28594.55","LOW":"28511.65","HIGH":"28938.74","CLOSE":"28938.74","ADJCLOSE":"28938.74","VOLUME":"2232972100"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617235200,"PRODUCTID":1,"OPEN":"28594.55","LOW":"28511.65","HIGH":"28938.74","CLOSE":"28938.74","ADJCLOSE":"28938.74","VOLUME":"2232972100"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617235200,"PRODUCTID":1,"OPEN":"28594.55","LOW":"28511.65","HIGH":"28938.74","CLOSE":"28938.74","ADJCLOSE":"28938.74","VOLUME":"2232972100"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":1,"OPEN":"29063.62","LOW":"28570.87","HIGH":"29072","CLOSE":"28578.62","ADJCLOSE":"28578.62","VOLUME":"2223606300"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":1,"OPEN":"28530.62","LOW":"28503.87","HIGH":"29070","CLOSE":"29016.37","ADJCLOSE":"29016.37","VOLUME":"1897265800"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":1,"OPEN":"29152.44","LOW":"28604.55","HIGH":"29152.44","CLOSE":"28698.8","ADJCLOSE":"28698.8","VOLUME":"2522329300"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":1,"OPEN":"28770.37","LOW":"28245","HIGH":"28770.37","CLOSE":"28396","ADJCLOSE":"28396","VOLUME":"1992325200"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":1,"OPEN":"28608","LOW":"28433.12","HIGH":"28859","CLOSE":"28479.37","ADJCLOSE":"28479.37","VOLUME":"2062117300"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":1,"OPEN":"28726.12","LOW":"28655","HIGH":"28986","CLOSE":"28877","ADJCLOSE":"28877","VOLUME":"1941501600"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618474110,"PRODUCTID":1,"OPEN":"28872.82","LOW":"28530.99","HIGH":"28884.57","CLOSE":"28793.14","ADJCLOSE":"28793.14","VOLUME":"1901863000"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618565880,"PRODUCTID":1,"OPEN":"28827.17","LOW":"28711.11","HIGH":"29079.18","CLOSE":"28969.71","ADJCLOSE":"28969.71","VOLUME":"2192000000"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618820100,"PRODUCTID":1,"OPEN":"28960.13","LOW":"28806.76","HIGH":"29319.76","CLOSE":"29106.15","ADJCLOSE":"29106.15","VOLUME":"2020000000"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618906500,"PRODUCTID":1,"OPEN":"28962.8","LOW":"28885.55","HIGH":"29220.19","CLOSE":"29135.73","ADJCLOSE":"29135.73","VOLUME":"2014000000"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618992900,"PRODUCTID":1,"OPEN":"28702.27","LOW":"28506.76","HIGH":"28778.36","CLOSE":"28621.92","ADJCLOSE":"28621.92","VOLUME":"2202000000"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619079300,"PRODUCTID":1,"OPEN":"28716.98","LOW":"28597","HIGH":"28848.02","CLOSE":"28755.34","ADJCLOSE":"28755.34","VOLUME":"1935000000"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619165700,"PRODUCTID":1,"OPEN":"28798.45","LOW":"28748.57","HIGH":"29078.75","CLOSE":"29078.75","ADJCLOSE":"29078.75","VOLUME":"1901000000"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619424900,"PRODUCTID":1,"OPEN":"29106.45","LOW":"28908.65","HIGH":"29238.99","CLOSE":"28952.83","ADJCLOSE":"28952.83","VOLUME":"1786000000"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619511300,"PRODUCTID":1,"OPEN":"28895.38","LOW":"28793.22","HIGH":"29045.11","CLOSE":"28941.54","ADJCLOSE":"28941.54","VOLUME":"1835000000"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619597700,"PRODUCTID":1,"OPEN":"28991.94","LOW":"28887.33","HIGH":"29071.34","CLOSE":"29071.34","ADJCLOSE":"29071.34","VOLUME":"2074000000"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619684100,"PRODUCTID":1,"OPEN":"29268.21","LOW":"29162.87","HIGH":"29405.12","CLOSE":"29303.26","ADJCLOSE":"29303.26","VOLUME":"1838000000"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619770500,"PRODUCTID":1,"OPEN":"29143.43","LOW":"28701.69","HIGH":"29154.75","CLOSE":"28724.88","ADJCLOSE":"28724.88","VOLUME":"2578000000"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620029700,"PRODUCTID":1,"OPEN":"28659.91","LOW":"28256.03","HIGH":"28684.83","CLOSE":"28357.54","ADJCLOSE":"28357.54","VOLUME":"1726000000"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620116100,"PRODUCTID":1,"OPEN":"28438.15","LOW":"28321.34","HIGH":"28577.52","CLOSE":"28557.14","ADJCLOSE":"28557.14","VOLUME":"1921000000"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620202500,"PRODUCTID":1,"OPEN":"28427.67","LOW":"28325.96","HIGH":"28677.36","CLOSE":"28417.98","ADJCLOSE":"28417.98","VOLUME":"1721000000"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620288900,"PRODUCTID":1,"OPEN":"28647.97","LOW":"28384.12","HIGH":"28753.97","CLOSE":"28637.46","ADJCLOSE":"28637.46","VOLUME":"2479000000"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620375300,"PRODUCTID":1,"OPEN":"28721.13","LOW":"28530.71","HIGH":"28884.03","CLOSE":"28610.65","ADJCLOSE":"28610.65","VOLUME":"2205000000"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620634500,"PRODUCTID":1,"OPEN":"28776.99","LOW":"28453.14","HIGH":"28842.11","CLOSE":"28595.66","ADJCLOSE":"28595.66","VOLUME":"2359000000"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620720900,"PRODUCTID":1,"OPEN":"28286.56","LOW":"27910.71","HIGH":"28286.56","CLOSE":"28013.81","ADJCLOSE":"28013.81","VOLUME":"2383000000"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620807300,"PRODUCTID":1,"OPEN":"28073.92","LOW":"27897.47","HIGH":"28231.04","CLOSE":"28231.04","ADJCLOSE":"28231.04","VOLUME":"2132000000"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620894600,"PRODUCTID":1,"OPEN":"27920.01","LOW":"27718.67","HIGH":"28060.93","CLOSE":"27718.67","ADJCLOSE":"27718.67","VOLUME":"2167000000"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620980100,"PRODUCTID":1,"OPEN":"27872.69","LOW":"27715.88","HIGH":"28064.01","CLOSE":"28027.57","ADJCLOSE":"28027.57","VOLUME":"1881000000"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621239300,"PRODUCTID":1,"OPEN":"28130.51","LOW":"28074.14","HIGH":"28268.39","CLOSE":"28194.09","ADJCLOSE":"28194.09","VOLUME":"1857000000"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621325700,"PRODUCTID":1,"OPEN":"28438.03","LOW":"28438.03","HIGH":"28617.34","CLOSE":"28593.81","ADJCLOSE":"28593.81","VOLUME":"2066000000"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621325700,"PRODUCTID":1,"OPEN":"28438.03","LOW":"28438.03","HIGH":"28617.34","CLOSE":"28593.81","ADJCLOSE":"28593.81","VOLUME":"2066000000"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621498500,"PRODUCTID":1,"OPEN":"28413.49","LOW":"28293.23","HIGH":"28508.24","CLOSE":"28450.29","ADJCLOSE":"28450.29","VOLUME":"2466000000"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621584900,"PRODUCTID":1,"OPEN":"28584.34","LOW":"28286.92","HIGH":"28584.34","CLOSE":"28458.44","ADJCLOSE":"28458.44","VOLUME":"1653000000"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621844100,"PRODUCTID":1,"OPEN":"28417.99","LOW":"28195.52","HIGH":"28444.36","CLOSE":"28412.26","ADJCLOSE":"28412.26","VOLUME":"1720000000"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621930500,"PRODUCTID":1,"OPEN":"28461.5","LOW":"28461.5","HIGH":"28929.24","CLOSE":"28910.86","ADJCLOSE":"28910.86","VOLUME":"2352000000"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1622016900,"PRODUCTID":1,"OPEN":"29056.28","LOW":"29027.95","HIGH":"29261.86","CLOSE":"29166.01","ADJCLOSE":"29166.01","VOLUME":"2519000000"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622103300,"PRODUCTID":1,"OPEN":"28998.39","LOW":"28950.72","HIGH":"29157.95","CLOSE":"29113.2","ADJCLOSE":"29113.2","VOLUME":"3805000000"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622189700,"PRODUCTID":1,"OPEN":"29219.46","LOW":"29033.72","HIGH":"29336.13","CLOSE":"29124.41","ADJCLOSE":"29124.41","VOLUME":"2592000000"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622448900,"PRODUCTID":1,"OPEN":"29225.46","LOW":"28909.52","HIGH":"29225.46","CLOSE":"29151.8","ADJCLOSE":"29151.8","VOLUME":"2189000000"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622535300,"PRODUCTID":1,"OPEN":"29159.06","LOW":"29036.45","HIGH":"29480.16","CLOSE":"29468","ADJCLOSE":"29468","VOLUME":"1832000000"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622621700,"PRODUCTID":1,"OPEN":"29414.64","LOW":"29208.73","HIGH":"29490.61","CLOSE":"29297.62","ADJCLOSE":"29297.62","VOLUME":"1933000000"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622708100,"PRODUCTID":1,"OPEN":"29365.32","LOW":"28902.67","HIGH":"29377.9","CLOSE":"28966.03","ADJCLOSE":"28966.03","VOLUME":"2242000000"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622794500,"PRODUCTID":1,"OPEN":"28837.95","LOW":"28737.97","HIGH":"29023.18","CLOSE":"28918.1","ADJCLOSE":"28918.1","VOLUME":"3055000000"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623053700,"PRODUCTID":1,"OPEN":"28985.6","LOW":"28615.61","HIGH":"29003.99","CLOSE":"28787.28","ADJCLOSE":"28787.28","VOLUME":"2573000000"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623140100,"PRODUCTID":1,"OPEN":"28900.52","LOW":"28638.31","HIGH":"28979.2","CLOSE":"28781.38","ADJCLOSE":"28781.38","VOLUME":"1627000000"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623226500,"PRODUCTID":1,"OPEN":"28771.14","LOW":"28687.69","HIGH":"28859.58","CLOSE":"28742.63","ADJCLOSE":"28742.63","VOLUME":"1807000000"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623312900,"PRODUCTID":1,"OPEN":"28792.02","LOW":"28664.94","HIGH":"28954.4","CLOSE":"28738.88","ADJCLOSE":"28738.88","VOLUME":"1940000000"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623399300,"PRODUCTID":1,"OPEN":"28864.9","LOW":"28743.82","HIGH":"28965.15","CLOSE":"28842.13","ADJCLOSE":"28842.13","VOLUME":"2039000000"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623399300,"PRODUCTID":1,"OPEN":"28864.9","LOW":"28743.82","HIGH":"28965.15","CLOSE":"28842.13","ADJCLOSE":"28842.13","VOLUME":"2039000000"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623744900,"PRODUCTID":1,"OPEN":"28946.44","LOW":"28453.48","HIGH":"28946.44","CLOSE":"28638.53","ADJCLOSE":"28638.53","VOLUME":"2376000000"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623831300,"PRODUCTID":1,"OPEN":"28609.37","LOW":"28403.64","HIGH":"28648.64","CLOSE":"28436.84","ADJCLOSE":"28436.84","VOLUME":"2054000000"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623917700,"PRODUCTID":1,"OPEN":"28240.88","LOW":"28216.09","HIGH":"28558.59","CLOSE":"28558.59","ADJCLOSE":"28558.59","VOLUME":"1888000000"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1624004100,"PRODUCTID":1,"OPEN":"28586.04","LOW":"28532.08","HIGH":"28830.85","CLOSE":"28801.27","ADJCLOSE":"28801.27","VOLUME":"3761000000"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1624004100,"PRODUCTID":1,"OPEN":"28586.04","LOW":"28532.08","HIGH":"28830.85","CLOSE":"28801.27","ADJCLOSE":"28801.27","VOLUME":"3761000000"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624263300,"PRODUCTID":1,"OPEN":"28501.64","LOW":"28314.93","HIGH":"28590.22","CLOSE":"28489","ADJCLOSE":"28489","VOLUME":"2183000000"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624349700,"PRODUCTID":1,"OPEN":"28575.16","LOW":"28299.66","HIGH":"28579","CLOSE":"28309.76","ADJCLOSE":"28309.76","VOLUME":"1980000000"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624436100,"PRODUCTID":1,"OPEN":"28468.24","LOW":"28406.61","HIGH":"28893.79","CLOSE":"28817.07","ADJCLOSE":"28817.07","VOLUME":"2156000000"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624522500,"PRODUCTID":1,"OPEN":"28865.46","LOW":"28782.34","HIGH":"28993.37","CLOSE":"28882.46","ADJCLOSE":"28882.46","VOLUME":"1723000000"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624608900,"PRODUCTID":1,"OPEN":"29002.67","LOW":"28971.6","HIGH":"29305.17","CLOSE":"29288.22","ADJCLOSE":"29288.22","VOLUME":"2149000000"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624868100,"PRODUCTID":1,"OPEN":"29366.49","LOW":"29209.43","HIGH":"29394.69","CLOSE":"29268.3","ADJCLOSE":"29268.3","VOLUME":"1513000000"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624954500,"PRODUCTID":1,"OPEN":"29291.89","LOW":"28924.61","HIGH":"29291.89","CLOSE":"28994.1","ADJCLOSE":"28994.1","VOLUME":"2357000000"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625040900,"PRODUCTID":1,"OPEN":"29107.9","LOW":"28827.7","HIGH":"29146.28","CLOSE":"28827.95","ADJCLOSE":"28827.95","VOLUME":"2052000000"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625040900,"PRODUCTID":1,"OPEN":"29107.9","LOW":"28827.7","HIGH":"29146.28","CLOSE":"28827.95","ADJCLOSE":"28827.95","VOLUME":"2052000000"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625213700,"PRODUCTID":1,"OPEN":"28859.02","LOW":"28231.73","HIGH":"28859.02","CLOSE":"28310.42","ADJCLOSE":"28310.42","VOLUME":"2816000000"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625472900,"PRODUCTID":1,"OPEN":"28098.91","LOW":"28042.71","HIGH":"28338.79","CLOSE":"28143.5","ADJCLOSE":"28143.5","VOLUME":"1614000000"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625559300,"PRODUCTID":1,"OPEN":"28136.63","LOW":"27904.53","HIGH":"28151.35","CLOSE":"28072.86","ADJCLOSE":"28072.86","VOLUME":"1671000000"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625645700,"PRODUCTID":1,"OPEN":"27777.81","LOW":"27703.41","HIGH":"27969.41","CLOSE":"27960.62","ADJCLOSE":"27960.62","VOLUME":"2041000000"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625732100,"PRODUCTID":1,"OPEN":"27881.5","LOW":"27110.62","HIGH":"27921.06","CLOSE":"27153.13","ADJCLOSE":"27153.13","VOLUME":"2949000000"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625818500,"PRODUCTID":1,"OPEN":"27131.57","LOW":"26861.87","HIGH":"27450.79","CLOSE":"27344.54","ADJCLOSE":"27344.54","VOLUME":"2500000000"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626077700,"PRODUCTID":1,"OPEN":"27672.7","LOW":"27420.35","HIGH":"27741.19","CLOSE":"27515.24","ADJCLOSE":"27515.24","VOLUME":"2054000000"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626164100,"PRODUCTID":1,"OPEN":"27694.03","LOW":"27612.69","HIGH":"28052.32","CLOSE":"27963.41","ADJCLOSE":"27963.41","VOLUME":"1996000000"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626250500,"PRODUCTID":1,"OPEN":"27965.39","LOW":"27708.71","HIGH":"27965.39","CLOSE":"27787.46","ADJCLOSE":"27787.46","VOLUME":"1866000000"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626336900,"PRODUCTID":1,"OPEN":"27801.4","LOW":"27741.09","HIGH":"28181.21","CLOSE":"27996.27","ADJCLOSE":"27996.27","VOLUME":"2081000000"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626423300,"PRODUCTID":1,"OPEN":"27972.56","LOW":"27878.53","HIGH":"28218.53","CLOSE":"28004.68","ADJCLOSE":"28004.68","VOLUME":"1969000000"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626682500,"PRODUCTID":1,"OPEN":"27786.54","LOW":"27397.29","HIGH":"27786.54","CLOSE":"27489.78","ADJCLOSE":"27489.78","VOLUME":"1874000000"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626768900,"PRODUCTID":1,"OPEN":"27395.83","LOW":"27121.49","HIGH":"27532.86","CLOSE":"27259.25","ADJCLOSE":"27259.25","VOLUME":"2263000000"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626855300,"PRODUCTID":1,"OPEN":"27339.22","LOW":"26971.03","HIGH":"27371.5","CLOSE":"27224.58","ADJCLOSE":"27224.58","VOLUME":"1673000000"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626941700,"PRODUCTID":1,"OPEN":"27464.28","LOW":"27455.43","HIGH":"27759.71","CLOSE":"27723.84","ADJCLOSE":"27723.84","VOLUME":"1807000000"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627028100,"PRODUCTID":1,"OPEN":"27740.95","LOW":"27222.04","HIGH":"27740.95","CLOSE":"27321.98","ADJCLOSE":"27321.98","VOLUME":"1183000000"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627287300,"PRODUCTID":1,"OPEN":"26825.73","LOW":"26177.4","HIGH":"26878.75","CLOSE":"26192.32","ADJCLOSE":"26192.32","VOLUME":"2695000000"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627373700,"PRODUCTID":1,"OPEN":"26011.51","LOW":"24748.84","HIGH":"26323.61","CLOSE":"25086.43","ADJCLOSE":"25086.43","VOLUME":"4657000000"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627460100,"PRODUCTID":1,"OPEN":"25356.74","LOW":"24848.43","HIGH":"25520.75","CLOSE":"25473.88","ADJCLOSE":"25473.88","VOLUME":"3392000000"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627546500,"PRODUCTID":1,"OPEN":"26221.36","LOW":"25857.42","HIGH":"26335.36","CLOSE":"26315.32","ADJCLOSE":"26315.32","VOLUME":"3272000000"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627632900,"PRODUCTID":1,"OPEN":"26042.84","LOW":"25636.89","HIGH":"26151","CLOSE":"25961.03","ADJCLOSE":"25961.03","VOLUME":"2425000000"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627892100,"PRODUCTID":1,"OPEN":"26054.81","LOW":"25743.09","HIGH":"26300.55","CLOSE":"26235.8","ADJCLOSE":"26235.8","VOLUME":"1537000000"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627978500,"PRODUCTID":1,"OPEN":"26289.06","LOW":"25774.62","HIGH":"26289.06","CLOSE":"26194.82","ADJCLOSE":"26194.82","VOLUME":"2010000000"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628064900,"PRODUCTID":1,"OPEN":"26161.83","LOW":"26009.83","HIGH":"26650.82","CLOSE":"26426.55","ADJCLOSE":"26426.55","VOLUME":"1777000000"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628151300,"PRODUCTID":1,"OPEN":"26390.01","LOW":"26126.37","HIGH":"26569.37","CLOSE":"26204.69","ADJCLOSE":"26204.69","VOLUME":"1696000000"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628237700,"PRODUCTID":1,"OPEN":"26262.97","LOW":"26002.41","HIGH":"26276.87","CLOSE":"26179.4","ADJCLOSE":"26179.4","VOLUME":"1560000000"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628496900,"PRODUCTID":1,"OPEN":"25969.23","LOW":"25920.85","HIGH":"26527.24","CLOSE":"26283.4","ADJCLOSE":"26283.4","VOLUME":"1585000000"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628583300,"PRODUCTID":1,"OPEN":"26456.61","LOW":"26138.87","HIGH":"26610.95","CLOSE":"26605.62","ADJCLOSE":"26605.62","VOLUME":"1735000000"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628669700,"PRODUCTID":1,"OPEN":"26491.74","LOW":"26454.45","HIGH":"26822.47","CLOSE":"26660.16","ADJCLOSE":"26660.16","VOLUME":"2414000000"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628756100,"PRODUCTID":1,"OPEN":"26623.77","LOW":"26385.45","HIGH":"26713.24","CLOSE":"26517.82","ADJCLOSE":"26517.82","VOLUME":"1655000000"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628842500,"PRODUCTID":1,"OPEN":"26296.19","LOW":"26200.24","HIGH":"26521.95","CLOSE":"26391.62","ADJCLOSE":"26391.62","VOLUME":"1336000000"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629101700,"PRODUCTID":1,"OPEN":"26365.19","LOW":"26046.9","HIGH":"26449.71","CLOSE":"26181.46","ADJCLOSE":"26181.46","VOLUME":"1479000000"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629188100,"PRODUCTID":1,"OPEN":"26137.9","LOW":"25615.38","HIGH":"26258.79","CLOSE":"25745.87","ADJCLOSE":"25745.87","VOLUME":"1970000000"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629274500,"PRODUCTID":1,"OPEN":"25800.03","LOW":"25708.95","HIGH":"26025.14","CLOSE":"25867.01","ADJCLOSE":"25867.01","VOLUME":"1757000000"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629360900,"PRODUCTID":1,"OPEN":"25787.84","LOW":"25183.67","HIGH":"25832.92","CLOSE":"25316.33","ADJCLOSE":"25316.33","VOLUME":"2313000000"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629447300,"PRODUCTID":1,"OPEN":"25241.32","LOW":"24581.6","HIGH":"25244.75","CLOSE":"24849.72","ADJCLOSE":"24849.72","VOLUME":"2856000000"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629706500,"PRODUCTID":1,"OPEN":"25169.45","LOW":"25036.99","HIGH":"25458.33","CLOSE":"25109.59","ADJCLOSE":"25109.59","VOLUME":"2185000000"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629792900,"PRODUCTID":1,"OPEN":"25428.68","LOW":"25361.75","HIGH":"25727.92","CLOSE":"25727.92","ADJCLOSE":"25727.92","VOLUME":"2053000000"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629879300,"PRODUCTID":1,"OPEN":"25930.05","LOW":"25548.47","HIGH":"25982.64","CLOSE":"25693.95","ADJCLOSE":"25693.95","VOLUME":"1716000000"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629965700,"PRODUCTID":1,"OPEN":"25673.78","LOW":"25255.83","HIGH":"25706.62","CLOSE":"25415.69","ADJCLOSE":"25415.69","VOLUME":"1834000000"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630052100,"PRODUCTID":1,"OPEN":"25337.55","LOW":"25304.62","HIGH":"25641.33","CLOSE":"25407.89","ADJCLOSE":"25407.89","VOLUME":"1528000000"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630311300,"PRODUCTID":1,"OPEN":"25406.49","LOW":"25219.8","HIGH":"25583.59","CLOSE":"25539.54","ADJCLOSE":"25539.54","VOLUME":"1996000000"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630397700,"PRODUCTID":1,"OPEN":"25524.23","LOW":"25110.72","HIGH":"25878.99","CLOSE":"25878.99","ADJCLOSE":"25878.99","VOLUME":"2918000000"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630484100,"PRODUCTID":1,"OPEN":"25871.82","LOW":"25694.11","HIGH":"26101.95","CLOSE":"26028.29","ADJCLOSE":"26028.29","VOLUME":"2181000000"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630570500,"PRODUCTID":1,"OPEN":"26203.52","LOW":"25967.98","HIGH":"26359.31","CLOSE":"26090.43","ADJCLOSE":"26090.43","VOLUME":"2024000000"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630656900,"PRODUCTID":1,"OPEN":"26022.67","LOW":"25811.77","HIGH":"26052.81","CLOSE":"25901.99","ADJCLOSE":"25901.99","VOLUME":"2549000000"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630916100,"PRODUCTID":1,"OPEN":"25827.17","LOW":"25827.17","HIGH":"26176.43","CLOSE":"26163.63","ADJCLOSE":"26163.63","VOLUME":"1912000000"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1631002500,"PRODUCTID":1,"OPEN":"26207.22","LOW":"26135.4","HIGH":"26458.88","CLOSE":"26353.63","ADJCLOSE":"26353.63","VOLUME":"1842000000"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631088900,"PRODUCTID":1,"OPEN":"26396.11","LOW":"26164.79","HIGH":"26560.04","CLOSE":"26320.93","ADJCLOSE":"26320.93","VOLUME":"1615000000"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631175300,"PRODUCTID":1,"OPEN":"26076.93","LOW":"25624.52","HIGH":"26125.09","CLOSE":"25716","ADJCLOSE":"25716","VOLUME":"1878000000"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631261700,"PRODUCTID":1,"OPEN":"25870.71","LOW":"25870.71","HIGH":"26205.91","CLOSE":"26205.91","ADJCLOSE":"26205.91","VOLUME":"2001000000"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631520900,"PRODUCTID":1,"OPEN":"25885.3","LOW":"25570.84","HIGH":"25886.9","CLOSE":"25813.81","ADJCLOSE":"25813.81","VOLUME":"2316000000"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631607300,"PRODUCTID":1,"OPEN":"25827.7","LOW":"25377.83","HIGH":"25900.68","CLOSE":"25502.23","ADJCLOSE":"25502.23","VOLUME":"2399000000"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631693700,"PRODUCTID":1,"OPEN":"25310.03","LOW":"24990.94","HIGH":"25411.91","CLOSE":"25033.21","ADJCLOSE":"25033.21","VOLUME":"2421000000"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631780100,"PRODUCTID":1,"OPEN":"25042.03","LOW":"24505.21","HIGH":"25045.55","CLOSE":"24667.85","ADJCLOSE":"24667.85","VOLUME":"2500000000"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631866500,"PRODUCTID":1,"OPEN":"24589.17","LOW":"24424.74","HIGH":"24920.76","CLOSE":"24920.76","ADJCLOSE":"24920.76","VOLUME":"3102000000"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632125700,"PRODUCTID":1,"OPEN":"24640.43","LOW":"23871.84","HIGH":"24640.43","CLOSE":"24099.14","ADJCLOSE":"24099.14","VOLUME":"2652000000"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632212100,"PRODUCTID":1,"OPEN":"23867.16","LOW":"23771.46","HIGH":"24284.87","CLOSE":"24221.54","ADJCLOSE":"24221.54","VOLUME":"2080000000"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632212100,"PRODUCTID":1,"OPEN":"23867.16","LOW":"23771.46","HIGH":"24284.87","CLOSE":"24221.54","ADJCLOSE":"24221.54","VOLUME":"2080000000"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632384900,"PRODUCTID":1,"OPEN":"24614.14","LOW":"24313.68","HIGH":"24827.46","CLOSE":"24510.98","ADJCLOSE":"24510.98","VOLUME":"2712000000"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632471300,"PRODUCTID":1,"OPEN":"24487.24","LOW":"24095.79","HIGH":"24636.64","CLOSE":"24192.16","ADJCLOSE":"24192.16","VOLUME":"2014000000"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632730500,"PRODUCTID":1,"OPEN":"24131.42","LOW":"24131.42","HIGH":"24509","CLOSE":"24208.78","ADJCLOSE":"24208.78","VOLUME":"2324000000"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632816900,"PRODUCTID":1,"OPEN":"24323","LOW":"24232.98","HIGH":"24679.46","CLOSE":"24500.39","ADJCLOSE":"24500.39","VOLUME":"2458000000"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632903300,"PRODUCTID":1,"OPEN":"24276.71","LOW":"24045.99","HIGH":"24694.46","CLOSE":"24663.5","ADJCLOSE":"24663.5","VOLUME":"2150000000"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632989700,"PRODUCTID":1,"OPEN":"24494.26","LOW":"24346.75","HIGH":"24660.68","CLOSE":"24575.64","ADJCLOSE":"24575.64","VOLUME":"1580000000"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1632989700,"PRODUCTID":1,"OPEN":"24494.26","LOW":"24346.75","HIGH":"24660.68","CLOSE":"24575.64","ADJCLOSE":"24575.64","VOLUME":"1580000000"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1632989700,"PRODUCTID":1,"OPEN":"24494.26","LOW":"24346.75","HIGH":"24660.68","CLOSE":"24575.64","ADJCLOSE":"24575.64","VOLUME":"1580000000"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633335300,"PRODUCTID":1,"OPEN":"24478.68","LOW":"23908.05","HIGH":"24478.68","CLOSE":"24036.37","ADJCLOSE":"24036.37","VOLUME":"1596000000"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633421700,"PRODUCTID":1,"OPEN":"23771.65","LOW":"23681.44","HIGH":"24180.08","CLOSE":"24104.15","ADJCLOSE":"24104.15","VOLUME":"1717000000"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633508100,"PRODUCTID":1,"OPEN":"24259.2","LOW":"23812.35","HIGH":"24259.2","CLOSE":"23966.49","ADJCLOSE":"23966.49","VOLUME":"1879000000"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633594500,"PRODUCTID":1,"OPEN":"24339.32","LOW":"24310.11","HIGH":"24741.28","CLOSE":"24701.73","ADJCLOSE":"24701.73","VOLUME":"1765000000"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633680900,"PRODUCTID":1,"OPEN":"25064.8","LOW":"24595.58","HIGH":"25064.8","CLOSE":"24837.85","ADJCLOSE":"24837.85","VOLUME":"2359000000"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633940100,"PRODUCTID":1,"OPEN":"25161.8","LOW":"25161.8","HIGH":"25437.16","CLOSE":"25325.09","ADJCLOSE":"25325.09","VOLUME":"2114000000"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634026500,"PRODUCTID":1,"OPEN":"24995.95","LOW":"24865.8","HIGH":"25188.78","CLOSE":"24962.59","ADJCLOSE":"24962.59","VOLUME":"1835000000"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634026500,"PRODUCTID":1,"OPEN":"24995.95","LOW":"24865.8","HIGH":"25188.78","CLOSE":"24962.59","ADJCLOSE":"24962.59","VOLUME":"1835000000"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634026500,"PRODUCTID":1,"OPEN":"24995.95","LOW":"24865.8","HIGH":"25188.78","CLOSE":"24962.59","ADJCLOSE":"24962.59","VOLUME":"1835000000"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634285700,"PRODUCTID":1,"OPEN":"25187.05","LOW":"24929.56","HIGH":"25330.96","CLOSE":"25330.96","ADJCLOSE":"25330.96","VOLUME":"2345000000"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634544900,"PRODUCTID":1,"OPEN":"25425.32","LOW":"25123.25","HIGH":"25425.32","CLOSE":"25409.75","ADJCLOSE":"25409.75","VOLUME":"1648000000"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634631300,"PRODUCTID":1,"OPEN":"25471.25","LOW":"25458.03","HIGH":"25808.62","CLOSE":"25787.21","ADJCLOSE":"25787.21","VOLUME":"1671000000"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634717700,"PRODUCTID":1,"OPEN":"26074.2","LOW":"25915.62","HIGH":"26214.63","CLOSE":"26136.02","ADJCLOSE":"26136.02","VOLUME":"1824000000"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634804100,"PRODUCTID":1,"OPEN":"26141.85","LOW":"25840.59","HIGH":"26229.8","CLOSE":"26017.53","ADJCLOSE":"26017.53","VOLUME":"2085000000"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634890500,"PRODUCTID":1,"OPEN":"26114.84","LOW":"25976.03","HIGH":"26195.29","CLOSE":"26126.93","ADJCLOSE":"26126.93","VOLUME":"1700000000"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635149700,"PRODUCTID":1,"OPEN":"26020.78","LOW":"25929.67","HIGH":"26212.9","CLOSE":"26132.03","ADJCLOSE":"26132.03","VOLUME":"1455000000"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635236100,"PRODUCTID":1,"OPEN":"26234.94","LOW":"25905.08","HIGH":"26234.94","CLOSE":"26038.27","ADJCLOSE":"26038.27","VOLUME":"1533000000"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635322500,"PRODUCTID":1,"OPEN":"25795.17","LOW":"25555.17","HIGH":"25795.17","CLOSE":"25628.74","ADJCLOSE":"25628.74","VOLUME":"1621000000"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635408900,"PRODUCTID":1,"OPEN":"25648.42","LOW":"25473.16","HIGH":"25736.38","CLOSE":"25555.73","ADJCLOSE":"25555.73","VOLUME":"2021000000"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635495300,"PRODUCTID":1,"OPEN":"25466.86","LOW":"25314.24","HIGH":"25516.22","CLOSE":"25377.24","ADJCLOSE":"25377.24","VOLUME":"2051000000"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635754500,"PRODUCTID":1,"OPEN":"25268.35","LOW":"24972.5","HIGH":"25270.41","CLOSE":"25154.32","ADJCLOSE":"25154.32","VOLUME":"1587000000"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635840900,"PRODUCTID":1,"OPEN":"25609.01","LOW":"25030.69","HIGH":"25639.66","CLOSE":"25099.67","ADJCLOSE":"25099.67","VOLUME":"1965000000"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635927300,"PRODUCTID":1,"OPEN":"25060.93","LOW":"24808.59","HIGH":"25187.09","CLOSE":"25024.75","ADJCLOSE":"25024.75","VOLUME":"1690000000"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1636013700,"PRODUCTID":1,"OPEN":"25141.1","LOW":"25010.36","HIGH":"25244.98","CLOSE":"25225.19","ADJCLOSE":"25225.19","VOLUME":"1639000000"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636100100,"PRODUCTID":1,"OPEN":"24950.68","LOW":"24724.39","HIGH":"25049.37","CLOSE":"24870.51","ADJCLOSE":"24870.51","VOLUME":"2021000000"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636359300,"PRODUCTID":1,"OPEN":"24743.54","LOW":"24633.57","HIGH":"24837.77","CLOSE":"24763.77","ADJCLOSE":"24763.77","VOLUME":"1763000000"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636445700,"PRODUCTID":1,"OPEN":"24952.82","LOW":"24678.66","HIGH":"24956.37","CLOSE":"24813.13","ADJCLOSE":"24813.13","VOLUME":"1155000000"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636532100,"PRODUCTID":1,"OPEN":"24787.44","LOW":"24481.26","HIGH":"25013.11","CLOSE":"24996.14","ADJCLOSE":"24996.14","VOLUME":"1688000000"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636618500,"PRODUCTID":1,"OPEN":"24856.11","LOW":"24836.21","HIGH":"25324.66","CLOSE":"25247.99","ADJCLOSE":"25247.99","VOLUME":"2002000000"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636704900,"PRODUCTID":1,"OPEN":"25522.83","LOW":"25210.56","HIGH":"25527.13","CLOSE":"25327.97","ADJCLOSE":"25327.97","VOLUME":"1632000000"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636964100,"PRODUCTID":1,"OPEN":"25437.99","LOW":"25230.33","HIGH":"25483.26","CLOSE":"25390.91","ADJCLOSE":"25390.91","VOLUME":"1156000000"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637050500,"PRODUCTID":1,"OPEN":"25446.65","LOW":"25410.87","HIGH":"25746.71","CLOSE":"25713.78","ADJCLOSE":"25713.78","VOLUME":"1529000000"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637136900,"PRODUCTID":1,"OPEN":"25667.81","LOW":"25520.67","HIGH":"25667.81","CLOSE":"25650.08","ADJCLOSE":"25650.08","VOLUME":"1194000000"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637223300,"PRODUCTID":1,"OPEN":"25369.88","LOW":"25222.6","HIGH":"25414.21","CLOSE":"25319.72","ADJCLOSE":"25319.72","VOLUME":"1343000000"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637309700,"PRODUCTID":1,"OPEN":"24934.4","LOW":"24825.43","HIGH":"25077.15","CLOSE":"25049.97","ADJCLOSE":"25049.97","VOLUME":"1640000000"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637568900,"PRODUCTID":1,"OPEN":"25057.06","LOW":"24869.94","HIGH":"25099.95","CLOSE":"24951.34","ADJCLOSE":"24951.34","VOLUME":"1510000000"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637655300,"PRODUCTID":1,"OPEN":"24688.99","LOW":"24618.74","HIGH":"24794.72","CLOSE":"24651.58","ADJCLOSE":"24651.58","VOLUME":"1486000000"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637741700,"PRODUCTID":1,"OPEN":"24672.1","LOW":"24557.63","HIGH":"24851.53","CLOSE":"24685.5","ADJCLOSE":"24685.5","VOLUME":"1791000000"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637828100,"PRODUCTID":1,"OPEN":"24699.69","LOW":"24532.82","HIGH":"24762.61","CLOSE":"24740.16","ADJCLOSE":"24740.16","VOLUME":"1189000000"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637914500,"PRODUCTID":1,"OPEN":"24502.68","LOW":"24062.26","HIGH":"24502.68","CLOSE":"24080.52","ADJCLOSE":"24080.52","VOLUME":"1804000000"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638173700,"PRODUCTID":1,"OPEN":"23910.49","LOW":"23774.31","HIGH":"24134.32","CLOSE":"23852.24","ADJCLOSE":"23852.24","VOLUME":"1741000000"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638260100,"PRODUCTID":1,"OPEN":"23782.86","LOW":"23175.37","HIGH":"23888.37","CLOSE":"23475.26","ADJCLOSE":"23475.26","VOLUME":"3345000000"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638346500,"PRODUCTID":1,"OPEN":"23595.57","LOW":"23537.65","HIGH":"23864.3","CLOSE":"23658.92","ADJCLOSE":"23658.92","VOLUME":"2119000000"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638432900,"PRODUCTID":1,"OPEN":"23524.05","LOW":"23517.52","HIGH":"23807","CLOSE":"23788.93","ADJCLOSE":"23788.93","VOLUME":"2328000000"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638519300,"PRODUCTID":1,"OPEN":"23675.26","LOW":"23451.93","HIGH":"23802.77","CLOSE":"23766.69","ADJCLOSE":"23766.69","VOLUME":"2718000000"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638778500,"PRODUCTID":1,"OPEN":"23420.44","LOW":"23314.97","HIGH":"23628.3","CLOSE":"23349.38","ADJCLOSE":"23349.38","VOLUME":"2357000000"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638864900,"PRODUCTID":1,"OPEN":"23704.51","LOW":"23512.5","HIGH":"23989.78","CLOSE":"23983.66","ADJCLOSE":"23983.66","VOLUME":"2120000000"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638951300,"PRODUCTID":1,"OPEN":"24090.02","LOW":"23907.3","HIGH":"24097.98","CLOSE":"23996.87","ADJCLOSE":"23996.87","VOLUME":"1779000000"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639037700,"PRODUCTID":1,"OPEN":"24168.41","LOW":"24153.72","HIGH":"24324.84","CLOSE":"24254.86","ADJCLOSE":"24254.86","VOLUME":"1743000000"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639124100,"PRODUCTID":1,"OPEN":"24070.56","LOW":"23916.63","HIGH":"24214.68","CLOSE":"23995.72","ADJCLOSE":"23995.72","VOLUME":"1414000000"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639124100,"PRODUCTID":1,"OPEN":"24070.56","LOW":"23916.63","HIGH":"24214.68","CLOSE":"23995.72","ADJCLOSE":"23995.72","VOLUME":"1414000000"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639383300,"PRODUCTID":1,"OPEN":"24242.26","LOW":"23936.93","HIGH":"24385.44","CLOSE":"23954.58","ADJCLOSE":"23954.58","VOLUME":"1538000000"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639469700,"PRODUCTID":1,"OPEN":"23693.73","LOW":"23560.13","HIGH":"23817.58","CLOSE":"23635.95","ADJCLOSE":"23635.95","VOLUME":"1554000000"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639556100,"PRODUCTID":1,"OPEN":"23658.04","LOW":"23325.92","HIGH":"23745.75","CLOSE":"23420.76","ADJCLOSE":"23420.76","VOLUME":"1597000000"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639642500,"PRODUCTID":1,"OPEN":"23287.93","LOW":"23155.62","HIGH":"23526.05","CLOSE":"23475.5","ADJCLOSE":"23475.5","VOLUME":"1499000000"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639728900,"PRODUCTID":1,"OPEN":"23463.78","LOW":"23158.7","HIGH":"23463.78","CLOSE":"23192.63","ADJCLOSE":"23192.63","VOLUME":"2189000000"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639988100,"PRODUCTID":1,"OPEN":"23079.83","LOW":"22665.25","HIGH":"23145.3","CLOSE":"22744.86","ADJCLOSE":"22744.86","VOLUME":"1682000000"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640074500,"PRODUCTID":1,"OPEN":"22795.57","LOW":"22730.08","HIGH":"23100.18","CLOSE":"22971.33","ADJCLOSE":"22971.33","VOLUME":"1651000000"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640160900,"PRODUCTID":1,"OPEN":"23221.13","LOW":"22979.76","HIGH":"23258.71","CLOSE":"23102.33","ADJCLOSE":"23102.33","VOLUME":"1231000000"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640247300,"PRODUCTID":1,"OPEN":"23141.79","LOW":"23027.15","HIGH":"23264.75","CLOSE":"23193.64","ADJCLOSE":"23193.64","VOLUME":"1388000000"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640333700,"PRODUCTID":1,"OPEN":"23375.99","LOW":"23186.57","HIGH":"23383.19","CLOSE":"23223.76","ADJCLOSE":"23223.76","VOLUME":"622000000"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640333700,"PRODUCTID":1,"OPEN":"23375.99","LOW":"23186.57","HIGH":"23383.19","CLOSE":"23223.76","ADJCLOSE":"23223.76","VOLUME":"622000000"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640679300,"PRODUCTID":1,"OPEN":"23282.35","LOW":"23099.48","HIGH":"23319.44","CLOSE":"23280.56","ADJCLOSE":"23280.56","VOLUME":"1433000000"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640765700,"PRODUCTID":1,"OPEN":"23253.98","LOW":"23008.28","HIGH":"23253.98","CLOSE":"23086.54","ADJCLOSE":"23086.54","VOLUME":"828000000"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640852100,"PRODUCTID":1,"OPEN":"23130.45","LOW":"22990.24","HIGH":"23248.26","CLOSE":"23112.01","ADJCLOSE":"23112.01","VOLUME":"1008000000"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640938500,"PRODUCTID":1,"OPEN":"23553.79","LOW":"23394.77","HIGH":"23590.12","CLOSE":"23397.67","ADJCLOSE":"23397.67","VOLUME":"675000000"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641197700,"PRODUCTID":1,"OPEN":"23510.54","LOW":"23193.19","HIGH":"23605.03","CLOSE":"23274.75","ADJCLOSE":"23274.75","VOLUME":"734000000"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641284100,"PRODUCTID":1,"OPEN":"23400.62","LOW":"23146.89","HIGH":"23439.3","CLOSE":"23289.84","ADJCLOSE":"23289.84","VOLUME":"1760000000"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641370500,"PRODUCTID":1,"OPEN":"23323.77","LOW":"22851.5","HIGH":"23323.77","CLOSE":"22907.25","ADJCLOSE":"22907.25","VOLUME":"2769000000"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641456900,"PRODUCTID":1,"OPEN":"22843.2","LOW":"22709.6","HIGH":"23082.95","CLOSE":"23072.86","ADJCLOSE":"23072.86","VOLUME":"1766000000"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641543300,"PRODUCTID":1,"OPEN":"23318.92","LOW":"23162.85","HIGH":"23497.5","CLOSE":"23493.38","ADJCLOSE":"23493.38","VOLUME":"2602000000"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641802500,"PRODUCTID":1,"OPEN":"23523.9","LOW":"23399.09","HIGH":"23790.52","CLOSE":"23746.54","ADJCLOSE":"23746.54","VOLUME":"2545000000"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641888900,"PRODUCTID":1,"OPEN":"23678.69","LOW":"23595.01","HIGH":"23863.83","CLOSE":"23739.06","ADJCLOSE":"23739.06","VOLUME":"2331000000"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641975300,"PRODUCTID":1,"OPEN":"24069.52","LOW":"24069.52","HIGH":"24402.17","CLOSE":"24402.17","ADJCLOSE":"24402.17","VOLUME":"2489000000"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642061700,"PRODUCTID":1,"OPEN":"24561.48","LOW":"24289.19","HIGH":"24561.48","CLOSE":"24429.77","ADJCLOSE":"24429.77","VOLUME":"2161000000"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642148100,"PRODUCTID":1,"OPEN":"24185.86","LOW":"24140.81","HIGH":"24383.32","CLOSE":"24383.32","ADJCLOSE":"24383.32","VOLUME":"1840000000"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642407300,"PRODUCTID":1,"OPEN":"24390.29","LOW":"24111.74","HIGH":"24408.88","CLOSE":"24218.03","ADJCLOSE":"24218.03","VOLUME":"1634000000"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642493700,"PRODUCTID":1,"OPEN":"24274.75","LOW":"24009.71","HIGH":"24385.05","CLOSE":"24112.78","ADJCLOSE":"24112.78","VOLUME":"1639000000"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642580100,"PRODUCTID":1,"OPEN":"24229.78","LOW":"23951.6","HIGH":"24286.14","CLOSE":"24127.85","ADJCLOSE":"24127.85","VOLUME":"1730000000"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642666500,"PRODUCTID":1,"OPEN":"24263.15","LOW":"24233.18","HIGH":"24952.35","CLOSE":"24952.35","ADJCLOSE":"24952.35","VOLUME":"2531000000"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642752900,"PRODUCTID":1,"OPEN":"24897.59","LOW":"24723.92","HIGH":"24982.03","CLOSE":"24965.55","ADJCLOSE":"24965.55","VOLUME":"2370000000"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1643012100,"PRODUCTID":1,"OPEN":"24693.43","LOW":"24570.87","HIGH":"24795.54","CLOSE":"24656.46","ADJCLOSE":"24656.46","VOLUME":"1872000000"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643098500,"PRODUCTID":1,"OPEN":"24251.52","LOW":"24001.96","HIGH":"24366.89","CLOSE":"24243.61","ADJCLOSE":"24243.61","VOLUME":"2183000000"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643184900,"PRODUCTID":1,"OPEN":"24342.9","LOW":"24123.7","HIGH":"24487.3","CLOSE":"24289.9","ADJCLOSE":"24289.9","VOLUME":"1960000000"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643271300,"PRODUCTID":1,"OPEN":"23952.01","LOW":"23565","HIGH":"23952.01","CLOSE":"23807","ADJCLOSE":"23807","VOLUME":"1847000000"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643357700,"PRODUCTID":1,"OPEN":"23818.94","LOW":"23507.03","HIGH":"23848.02","CLOSE":"23550.08","ADJCLOSE":"23550.08","VOLUME":"1777000000"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643357700,"PRODUCTID":1,"OPEN":"23818.94","LOW":"23507.03","HIGH":"23848.02","CLOSE":"23550.08","ADJCLOSE":"23550.08","VOLUME":"1777000000"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643616900,"PRODUCTID":1,"OPEN":"23624.14","LOW":"23469.76","HIGH":"23975.7","CLOSE":"23802.26","ADJCLOSE":"23802.26","VOLUME":"995000000"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643616900,"PRODUCTID":1,"OPEN":"23624.14","LOW":"23469.76","HIGH":"23975.7","CLOSE":"23802.26","ADJCLOSE":"23802.26","VOLUME":"995000000"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643616900,"PRODUCTID":1,"OPEN":"23624.14","LOW":"23469.76","HIGH":"23975.7","CLOSE":"23802.26","ADJCLOSE":"23802.26","VOLUME":"995000000"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643616900,"PRODUCTID":1,"OPEN":"23624.14","LOW":"23469.76","HIGH":"23975.7","CLOSE":"23802.26","ADJCLOSE":"23802.26","VOLUME":"995000000"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643962500,"PRODUCTID":1,"OPEN":"24392.86","LOW":"24140.89","HIGH":"24609.33","CLOSE":"24573.29","ADJCLOSE":"24573.29","VOLUME":"1833000000"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643962500,"PRODUCTID":1,"OPEN":"24392.86","LOW":"24140.89","HIGH":"24609.33","CLOSE":"24573.29","ADJCLOSE":"24573.29","VOLUME":"1833000000"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644221700,"PRODUCTID":1,"OPEN":"24609.43","LOW":"24365.89","HIGH":"24616.5","CLOSE":"24579.55","ADJCLOSE":"24579.55","VOLUME":"2538000000"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644308100,"PRODUCTID":1,"OPEN":"24548.05","LOW":"24149.75","HIGH":"24548.05","CLOSE":"24329.49","ADJCLOSE":"24329.49","VOLUME":"2295000000"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644394500,"PRODUCTID":1,"OPEN":"24727.34","LOW":"24690.45","HIGH":"24896.43","CLOSE":"24829.99","ADJCLOSE":"24829.99","VOLUME":"2511000000"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644480900,"PRODUCTID":1,"OPEN":"25050.59","LOW":"24649.74","HIGH":"25050.59","CLOSE":"24924.35","ADJCLOSE":"24924.35","VOLUME":"2098000000"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644567300,"PRODUCTID":1,"OPEN":"24837.2","LOW":"24732.65","HIGH":"24957.81","CLOSE":"24906.66","ADJCLOSE":"24906.66","VOLUME":"2515000000"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644826500,"PRODUCTID":1,"OPEN":"24725.1","LOW":"24482.86","HIGH":"24733.11","CLOSE":"24556.57","ADJCLOSE":"24556.57","VOLUME":"1979000000"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644912900,"PRODUCTID":1,"OPEN":"24458.5","LOW":"24219.9","HIGH":"24570.09","CLOSE":"24355.71","ADJCLOSE":"24355.71","VOLUME":"2626000000"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644999300,"PRODUCTID":1,"OPEN":"24618.3","LOW":"24548.05","HIGH":"24728.93","CLOSE":"24718.9","ADJCLOSE":"24718.9","VOLUME":"1815000000"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645085700,"PRODUCTID":1,"OPEN":"24722.88","LOW":"24523.95","HIGH":"24861.82","CLOSE":"24792.77","ADJCLOSE":"24792.77","VOLUME":"1566000000"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645172100,"PRODUCTID":1,"OPEN":"24633.66","LOW":"24284.53","HIGH":"24763.37","CLOSE":"24327.71","ADJCLOSE":"24327.71","VOLUME":"1678000000"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645431300,"PRODUCTID":1,"OPEN":"24109.59","LOW":"23998.77","HIGH":"24231.08","CLOSE":"24170.07","ADJCLOSE":"24170.07","VOLUME":"1618000000"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645517700,"PRODUCTID":1,"OPEN":"23692.54","LOW":"23336.78","HIGH":"23813.64","CLOSE":"23520","ADJCLOSE":"23520","VOLUME":"2058000000"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645604100,"PRODUCTID":1,"OPEN":"23617.97","LOW":"23500.92","HIGH":"23745.07","CLOSE":"23660.28","ADJCLOSE":"23660.28","VOLUME":"1416000000"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645690500,"PRODUCTID":1,"OPEN":"23268.03","LOW":"22786.39","HIGH":"23376.37","CLOSE":"22901.56","ADJCLOSE":"22901.56","VOLUME":"2998000000"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645776900,"PRODUCTID":1,"OPEN":"22908.1","LOW":"22718.15","HIGH":"23046.86","CLOSE":"22767.18","ADJCLOSE":"22767.18","VOLUME":"2524000000"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646036100,"PRODUCTID":1,"OPEN":"22818.17","LOW":"22406.12","HIGH":"22818.17","CLOSE":"22713.02","ADJCLOSE":"22713.02","VOLUME":"2834000000"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646122500,"PRODUCTID":1,"OPEN":"22739.84","LOW":"22591.73","HIGH":"22937.56","CLOSE":"22761.71","ADJCLOSE":"22761.71","VOLUME":"1796000000"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646208900,"PRODUCTID":1,"OPEN":"22568.36","LOW":"22299.14","HIGH":"22712.44","CLOSE":"22343.92","ADJCLOSE":"22343.92","VOLUME":"2228000000"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646295300,"PRODUCTID":1,"OPEN":"22434.26","LOW":"22378.11","HIGH":"22543.42","CLOSE":"22467.34","ADJCLOSE":"22467.34","VOLUME":"1938000000"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646381700,"PRODUCTID":1,"OPEN":"21879.13","LOW":"21838.99","HIGH":"22017.94","CLOSE":"21905.29","ADJCLOSE":"21905.29","VOLUME":"2438000000"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646381700,"PRODUCTID":1,"OPEN":"21879.13","LOW":"21838.99","HIGH":"22017.94","CLOSE":"21905.29","ADJCLOSE":"21905.29","VOLUME":"2438000000"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646640900,"PRODUCTID":1,"OPEN":"21308.9","LOW":"20826.36","HIGH":"21327.19","CLOSE":"21057.63","ADJCLOSE":"21057.63","VOLUME":"3323000000"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646727300,"PRODUCTID":1,"OPEN":"21082.39","LOW":"20638.95","HIGH":"21303.52","CLOSE":"20765.87","ADJCLOSE":"20765.87","VOLUME":"3232000000"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646813700,"PRODUCTID":1,"OPEN":"20820.02","LOW":"20102.57","HIGH":"20957.72","CLOSE":"20627.71","ADJCLOSE":"20627.71","VOLUME":"3675000000"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646900100,"PRODUCTID":1,"OPEN":"21106.57","LOW":"20709.62","HIGH":"21114.44","CLOSE":"20890.26","ADJCLOSE":"20890.26","VOLUME":"2694000000"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646986500,"PRODUCTID":1,"OPEN":"20460.03","LOW":"20079.15","HIGH":"20778.86","CLOSE":"20553.79","ADJCLOSE":"20553.79","VOLUME":"3020000000"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646986500,"PRODUCTID":1,"OPEN":"20460.03","LOW":"20079.15","HIGH":"20778.86","CLOSE":"20553.79","ADJCLOSE":"20553.79","VOLUME":"3020000000"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647245700,"PRODUCTID":1,"OPEN":"20203.84","LOW":"19416.78","HIGH":"20203.84","CLOSE":"19531.66","ADJCLOSE":"19531.66","VOLUME":"4096000000"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647245700,"PRODUCTID":1,"OPEN":"20203.84","LOW":"19416.78","HIGH":"20203.84","CLOSE":"19531.66","ADJCLOSE":"19531.66","VOLUME":"4096000000"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647418500,"PRODUCTID":1,"OPEN":"18956.02","LOW":"18584.04","HIGH":"20120.85","CLOSE":"20087.5","ADJCLOSE":"20087.5","VOLUME":"5501000000"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647504900,"PRODUCTID":1,"OPEN":"21430.71","LOW":"20786.69","HIGH":"21501.23","CLOSE":"21501.23","ADJCLOSE":"21501.23","VOLUME":"4826000000"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647591300,"PRODUCTID":1,"OPEN":"21232.88","LOW":"20922.37","HIGH":"21646.15","CLOSE":"21412.4","ADJCLOSE":"21412.4","VOLUME":"4591000000"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647591300,"PRODUCTID":1,"OPEN":"21232.88","LOW":"20922.37","HIGH":"21646.15","CLOSE":"21412.4","ADJCLOSE":"21412.4","VOLUME":"4591000000"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647850500,"PRODUCTID":1,"OPEN":"21823.07","LOW":"21096.31","HIGH":"21823.07","CLOSE":"21221.34","ADJCLOSE":"21221.34","VOLUME":"2340000000"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647936900,"PRODUCTID":1,"OPEN":"21319.19","LOW":"21266.9","HIGH":"21906.32","CLOSE":"21889.28","ADJCLOSE":"21889.28","VOLUME":"2590000000"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1648023300,"PRODUCTID":1,"OPEN":"22088.79","LOW":"21983.1","HIGH":"22423.51","CLOSE":"22154.08","ADJCLOSE":"22154.08","VOLUME":"2836000000"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648109700,"PRODUCTID":1,"OPEN":"22002.87","LOW":"21900.13","HIGH":"22231.67","CLOSE":"21945.95","ADJCLOSE":"21945.95","VOLUME":"2405000000"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648196100,"PRODUCTID":1,"OPEN":"21735.61","LOW":"21289.26","HIGH":"21944.08","CLOSE":"21404.88","ADJCLOSE":"21404.88","VOLUME":"2358000000"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648196100,"PRODUCTID":1,"OPEN":"21735.61","LOW":"21289.26","HIGH":"21944.08","CLOSE":"21404.88","ADJCLOSE":"21404.88","VOLUME":"2358000000"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648455300,"PRODUCTID":1,"OPEN":"21422.2","LOW":"21202.69","HIGH":"21790.97","CLOSE":"21684.97","ADJCLOSE":"21684.97","VOLUME":"2200000000"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648541700,"PRODUCTID":1,"OPEN":"21771.29","LOW":"21722.17","HIGH":"21937.27","CLOSE":"21927.63","ADJCLOSE":"21927.63","VOLUME":"2259000000"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648628100,"PRODUCTID":1,"OPEN":"22101.63","LOW":"22033.78","HIGH":"22391.35","CLOSE":"22232.03","ADJCLOSE":"22232.03","VOLUME":"2730000000"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648714500,"PRODUCTID":1,"OPEN":"22262.16","LOW":"21922.58","HIGH":"22262.16","CLOSE":"21996.85","ADJCLOSE":"21996.85","VOLUME":"2226000000"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648800900,"PRODUCTID":1,"OPEN":"21693.1","LOW":"21558.05","HIGH":"22039.55","CLOSE":"22039.55","ADJCLOSE":"22039.55","VOLUME":"1937000000"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648800900,"PRODUCTID":1,"OPEN":"21693.1","LOW":"21558.05","HIGH":"22039.55","CLOSE":"22039.55","ADJCLOSE":"22039.55","VOLUME":"1937000000"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649060100,"PRODUCTID":1,"OPEN":"22227.11","LOW":"22124.03","HIGH":"22523.64","CLOSE":"22502.31","ADJCLOSE":"22502.31","VOLUME":"1868000000"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649060100,"PRODUCTID":1,"OPEN":"22227.11","LOW":"22124.03","HIGH":"22523.64","CLOSE":"22502.31","ADJCLOSE":"22502.31","VOLUME":"1868000000"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649232900,"PRODUCTID":1,"OPEN":"22220.21","LOW":"22015.12","HIGH":"22244.99","CLOSE":"22080.52","ADJCLOSE":"22080.52","VOLUME":"2750000000"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649319300,"PRODUCTID":1,"OPEN":"21910.4","LOW":"21779.19","HIGH":"22236.93","CLOSE":"21808.98","ADJCLOSE":"21808.98","VOLUME":"2079000000"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649405700,"PRODUCTID":1,"OPEN":"21667.53","LOW":"21568.22","HIGH":"21872.01","CLOSE":"21872.01","ADJCLOSE":"21872.01","VOLUME":"1740000000"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649405700,"PRODUCTID":1,"OPEN":"21667.53","LOW":"21568.22","HIGH":"21872.01","CLOSE":"21872.01","ADJCLOSE":"21872.01","VOLUME":"1740000000"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649664900,"PRODUCTID":1,"OPEN":"21688.03","LOW":"21132.54","HIGH":"21688.03","CLOSE":"21208.3","ADJCLOSE":"21208.3","VOLUME":"2105000000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649751300,"PRODUCTID":1,"OPEN":"21279.18","LOW":"20988.2","HIGH":"21519.13","CLOSE":"21319.13","ADJCLOSE":"21319.13","VOLUME":"2045000000"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649837700,"PRODUCTID":1,"OPEN":"21192.62","LOW":"21141.06","HIGH":"21531.48","CLOSE":"21374.37","ADJCLOSE":"21374.37","VOLUME":"1697000000"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649924100,"PRODUCTID":1,"OPEN":"21463.35","LOW":"21358.73","HIGH":"21587.47","CLOSE":"21518.08","ADJCLOSE":"21518.08","VOLUME":"1719000000"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649924100,"PRODUCTID":1,"OPEN":"21463.35","LOW":"21358.73","HIGH":"21587.47","CLOSE":"21518.08","ADJCLOSE":"21518.08","VOLUME":"1719000000"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649924100,"PRODUCTID":1,"OPEN":"21463.35","LOW":"21358.73","HIGH":"21587.47","CLOSE":"21518.08","ADJCLOSE":"21518.08","VOLUME":"1719000000"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1649924100,"PRODUCTID":1,"OPEN":"21463.35","LOW":"21358.73","HIGH":"21587.47","CLOSE":"21518.08","ADJCLOSE":"21518.08","VOLUME":"1719000000"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650356100,"PRODUCTID":1,"OPEN":"21106","LOW":"20896.43","HIGH":"21191.8","CLOSE":"21027.76","ADJCLOSE":"21027.76","VOLUME":"2240000000"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650442500,"PRODUCTID":1,"OPEN":"20972.84","LOW":"20889.02","HIGH":"21214.98","CLOSE":"20944.67","ADJCLOSE":"20944.67","VOLUME":"1876000000"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650528900,"PRODUCTID":1,"OPEN":"20780.86","LOW":"20483.86","HIGH":"20920.6","CLOSE":"20682.22","ADJCLOSE":"20682.22","VOLUME":"2226000000"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650615300,"PRODUCTID":1,"OPEN":"20261.61","LOW":"20184.96","HIGH":"20709.49","CLOSE":"20638.52","ADJCLOSE":"20638.52","VOLUME":"2351000000"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650615300,"PRODUCTID":1,"OPEN":"20261.61","LOW":"20184.96","HIGH":"20709.49","CLOSE":"20638.52","ADJCLOSE":"20638.52","VOLUME":"2351000000"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650874500,"PRODUCTID":1,"OPEN":"20284.6","LOW":"19784.28","HIGH":"20284.6","CLOSE":"19869.34","ADJCLOSE":"19869.34","VOLUME":"2912000000"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650960900,"PRODUCTID":1,"OPEN":"19989.04","LOW":"19858.36","HIGH":"20258.64","CLOSE":"19934.71","ADJCLOSE":"19934.71","VOLUME":"2566000000"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651047300,"PRODUCTID":1,"OPEN":"19723.46","LOW":"19665.49","HIGH":"20053.11","CLOSE":"19946.36","ADJCLOSE":"19946.36","VOLUME":"2361000000"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651133700,"PRODUCTID":1,"OPEN":"20118.79","LOW":"19956.67","HIGH":"20286.83","CLOSE":"20276.17","ADJCLOSE":"20276.17","VOLUME":"2256000000"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651220100,"PRODUCTID":1,"OPEN":"20271.4","LOW":"20040.07","HIGH":"21176.58","CLOSE":"21089.39","ADJCLOSE":"21089.39","VOLUME":"2727000000"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651220100,"PRODUCTID":1,"OPEN":"20271.4","LOW":"20040.07","HIGH":"21176.58","CLOSE":"21089.39","ADJCLOSE":"21089.39","VOLUME":"2727000000"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651220100,"PRODUCTID":1,"OPEN":"20271.4","LOW":"20040.07","HIGH":"21176.58","CLOSE":"21089.39","ADJCLOSE":"21089.39","VOLUME":"2727000000"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651565700,"PRODUCTID":1,"OPEN":"20927.62","LOW":"20648.53","HIGH":"21291.8","CLOSE":"21101.89","ADJCLOSE":"21101.89","VOLUME":"1742000000"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651652100,"PRODUCTID":1,"OPEN":"21025.7","LOW":"20772.8","HIGH":"21047.13","CLOSE":"20869.52","ADJCLOSE":"20869.52","VOLUME":"1140000000"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651738500,"PRODUCTID":1,"OPEN":"21163.15","LOW":"20776.97","HIGH":"21284.85","CLOSE":"20793.4","ADJCLOSE":"20793.4","VOLUME":"1827000000"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651824900,"PRODUCTID":1,"OPEN":"20287.06","LOW":"19973.47","HIGH":"20320.28","CLOSE":"20001.96","ADJCLOSE":"20001.96","VOLUME":"2111000000"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651824900,"PRODUCTID":1,"OPEN":"20287.06","LOW":"19973.47","HIGH":"20320.28","CLOSE":"20001.96","ADJCLOSE":"20001.96","VOLUME":"2111000000"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1651824900,"PRODUCTID":1,"OPEN":"20287.06","LOW":"19973.47","HIGH":"20320.28","CLOSE":"20001.96","ADJCLOSE":"20001.96","VOLUME":"2111000000"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652170500,"PRODUCTID":1,"OPEN":"19300.68","LOW":"19178.89","HIGH":"19758.63","CLOSE":"19633.69","ADJCLOSE":"19633.69","VOLUME":"2786000000"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652256900,"PRODUCTID":1,"OPEN":"19511.8","LOW":"19474.03","HIGH":"20083.49","CLOSE":"19824.57","ADJCLOSE":"19824.57","VOLUME":"1958000000"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652343300,"PRODUCTID":1,"OPEN":"19556.89","LOW":"19342.89","HIGH":"19731.27","CLOSE":"19380.34","ADJCLOSE":"19380.34","VOLUME":"2274000000"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652429700,"PRODUCTID":1,"OPEN":"19615.99","LOW":"19608.26","HIGH":"19925.44","CLOSE":"19898.77","ADJCLOSE":"19898.77","VOLUME":"2075000000"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652429700,"PRODUCTID":1,"OPEN":"19615.99","LOW":"19608.26","HIGH":"19925.44","CLOSE":"19898.77","ADJCLOSE":"19898.77","VOLUME":"2075000000"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652688900,"PRODUCTID":1,"OPEN":"20131.53","LOW":"19764.96","HIGH":"20173.22","CLOSE":"19950.21","ADJCLOSE":"19950.21","VOLUME":"1796000000"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652775300,"PRODUCTID":1,"OPEN":"20193.6","LOW":"20169.24","HIGH":"20626.42","CLOSE":"20602.52","ADJCLOSE":"20602.52","VOLUME":"2207000000"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652861700,"PRODUCTID":1,"OPEN":"20674.23","LOW":"20389.61","HIGH":"20711.93","CLOSE":"20644.28","ADJCLOSE":"20644.28","VOLUME":"1946000000"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652948100,"PRODUCTID":1,"OPEN":"20146.96","LOW":"19924.87","HIGH":"20277.94","CLOSE":"20120.68","ADJCLOSE":"20120.68","VOLUME":"2121000000"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653034500,"PRODUCTID":1,"OPEN":"20470.95","LOW":"20408.68","HIGH":"20794.13","CLOSE":"20717.24","ADJCLOSE":"20717.24","VOLUME":"2173000000"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653034500,"PRODUCTID":1,"OPEN":"20470.95","LOW":"20408.68","HIGH":"20794.13","CLOSE":"20717.24","ADJCLOSE":"20717.24","VOLUME":"2173000000"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653293700,"PRODUCTID":1,"OPEN":"20608.65","LOW":"20303.55","HIGH":"20642.76","CLOSE":"20470.06","ADJCLOSE":"20470.06","VOLUME":"1696000000"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653380100,"PRODUCTID":1,"OPEN":"20420.14","LOW":"19989.62","HIGH":"20509.62","CLOSE":"20112.1","ADJCLOSE":"20112.1","VOLUME":"1825000000"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653466500,"PRODUCTID":1,"OPEN":"20115.56","LOW":"20067.98","HIGH":"20370.74","CLOSE":"20171.27","ADJCLOSE":"20171.27","VOLUME":"2097000000"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653552900,"PRODUCTID":1,"OPEN":"20272.22","LOW":"19890.76","HIGH":"20272.22","CLOSE":"20116.2","ADJCLOSE":"20116.2","VOLUME":"1856000000"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653639300,"PRODUCTID":1,"OPEN":"20646.06","LOW":"20494.15","HIGH":"20779.75","CLOSE":"20697.36","ADJCLOSE":"20697.36","VOLUME":"2566000000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653639300,"PRODUCTID":1,"OPEN":"20646.06","LOW":"20494.15","HIGH":"20779.75","CLOSE":"20697.36","ADJCLOSE":"20697.36","VOLUME":"2566000000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653898500,"PRODUCTID":1,"OPEN":"20933.5","LOW":"20885.02","HIGH":"21169.08","CLOSE":"21123.93","ADJCLOSE":"21123.93","VOLUME":"2609000000"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653984900,"PRODUCTID":1,"OPEN":"21106.41","LOW":"21029.72","HIGH":"21415.2","CLOSE":"21415.2","ADJCLOSE":"21415.2","VOLUME":"3919000000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654071300,"PRODUCTID":1,"OPEN":"21407.79","LOW":"21154.04","HIGH":"21411.95","CLOSE":"21294.94","ADJCLOSE":"21294.94","VOLUME":"2073000000"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654157700,"PRODUCTID":1,"OPEN":"21057.04","LOW":"20884.16","HIGH":"21115.78","CLOSE":"21082.13","ADJCLOSE":"21082.13","VOLUME":"1816000000"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654157700,"PRODUCTID":1,"OPEN":"21057.04","LOW":"20884.16","HIGH":"21115.78","CLOSE":"21082.13","ADJCLOSE":"21082.13","VOLUME":"1816000000"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654157700,"PRODUCTID":1,"OPEN":"21057.04","LOW":"20884.16","HIGH":"21115.78","CLOSE":"21082.13","ADJCLOSE":"21082.13","VOLUME":"1816000000"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654503300,"PRODUCTID":1,"OPEN":"21282.51","LOW":"21030.07","HIGH":"21691.92","CLOSE":"21653.9","ADJCLOSE":"21653.9","VOLUME":"2245000000"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654589700,"PRODUCTID":1,"OPEN":"21577.48","LOW":"21394.59","HIGH":"21744.46","CLOSE":"21531.67","ADJCLOSE":"21531.67","VOLUME":"2145000000"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654676100,"PRODUCTID":1,"OPEN":"21788.89","LOW":"21734.49","HIGH":"22064.12","CLOSE":"22014.59","ADJCLOSE":"22014.59","VOLUME":"2943000000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654762500,"PRODUCTID":1,"OPEN":"22121.53","LOW":"21737.94","HIGH":"22142.82","CLOSE":"21869.05","ADJCLOSE":"21869.05","VOLUME":"2545000000"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654848900,"PRODUCTID":1,"OPEN":"21522.5","LOW":"21487.91","HIGH":"21935.01","CLOSE":"21806.18","ADJCLOSE":"21806.18","VOLUME":"2686000000"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654848900,"PRODUCTID":1,"OPEN":"21522.5","LOW":"21487.91","HIGH":"21935.01","CLOSE":"21806.18","ADJCLOSE":"21806.18","VOLUME":"2686000000"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655108100,"PRODUCTID":1,"OPEN":"21162.53","LOW":"20993.76","HIGH":"21320.15","CLOSE":"21067.58","ADJCLOSE":"21067.58","VOLUME":"2607000000"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655194500,"PRODUCTID":1,"OPEN":"20783.54","LOW":"20717.64","HIGH":"21175.01","CLOSE":"21067.99","ADJCLOSE":"21067.99","VOLUME":"1966000000"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655280900,"PRODUCTID":1,"OPEN":"21111.32","LOW":"21111.32","HIGH":"21431.07","CLOSE":"21308.21","ADJCLOSE":"21308.21","VOLUME":"2301000000"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655367300,"PRODUCTID":1,"OPEN":"21515.64","LOW":"20697.41","HIGH":"21545.84","CLOSE":"20845.43","ADJCLOSE":"20845.43","VOLUME":"2341000000"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655453700,"PRODUCTID":1,"OPEN":"20716.74","LOW":"20697.17","HIGH":"21145.94","CLOSE":"21075","ADJCLOSE":"21075","VOLUME":"3097000000"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655453700,"PRODUCTID":1,"OPEN":"20716.74","LOW":"20697.17","HIGH":"21145.94","CLOSE":"21075","ADJCLOSE":"21075","VOLUME":"3097000000"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655712900,"PRODUCTID":1,"OPEN":"20948.8","LOW":"20839.02","HIGH":"21175.98","CLOSE":"21163.91","ADJCLOSE":"21163.91","VOLUME":"2085000000"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655799300,"PRODUCTID":1,"OPEN":"21264.98","LOW":"21175.95","HIGH":"21564.87","CLOSE":"21559.59","ADJCLOSE":"21559.59","VOLUME":"2133000000"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655885700,"PRODUCTID":1,"OPEN":"21469.74","LOW":"21008.34","HIGH":"21519.58","CLOSE":"21008.34","ADJCLOSE":"21008.34","VOLUME":"2471000000"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655972100,"PRODUCTID":1,"OPEN":"21157.58","LOW":"21010.89","HIGH":"21443.59","CLOSE":"21273.87","ADJCLOSE":"21273.87","VOLUME":"2007000000"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656058500,"PRODUCTID":1,"OPEN":"21450.68","LOW":"21408.66","HIGH":"21762.67","CLOSE":"21719.06","ADJCLOSE":"21719.06","VOLUME":"2411000000"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656058500,"PRODUCTID":1,"OPEN":"21450.68","LOW":"21408.66","HIGH":"21762.67","CLOSE":"21719.06","ADJCLOSE":"21719.06","VOLUME":"2411000000"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656317700,"PRODUCTID":1,"OPEN":"21976.8","LOW":"21976.8","HIGH":"22414.43","CLOSE":"22229.52","ADJCLOSE":"22229.52","VOLUME":"2995000000"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656404100,"PRODUCTID":1,"OPEN":"22144.63","LOW":"21952.44","HIGH":"22449.31","CLOSE":"22418.97","ADJCLOSE":"22418.97","VOLUME":"2874000000"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656490500,"PRODUCTID":1,"OPEN":"22125.61","LOW":"21844.05","HIGH":"22289.07","CLOSE":"21996.89","ADJCLOSE":"21996.89","VOLUME":"2834000000"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656576900,"PRODUCTID":1,"OPEN":"21917.45","LOW":"21719.17","HIGH":"22111.91","CLOSE":"21859.79","ADJCLOSE":"21859.79","VOLUME":"2823000000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656576900,"PRODUCTID":1,"OPEN":"21917.45","LOW":"21719.17","HIGH":"22111.91","CLOSE":"21859.79","ADJCLOSE":"21859.79","VOLUME":"2823000000"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656576900,"PRODUCTID":1,"OPEN":"21917.45","LOW":"21719.17","HIGH":"22111.91","CLOSE":"21859.79","ADJCLOSE":"21859.79","VOLUME":"2823000000"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656922500,"PRODUCTID":1,"OPEN":"21690.68","LOW":"21458.63","HIGH":"21886.35","CLOSE":"21830.35","ADJCLOSE":"21830.35","VOLUME":"2204000000"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1657008900,"PRODUCTID":1,"OPEN":"22053.16","LOW":"21799.19","HIGH":"22198.51","CLOSE":"21853.07","ADJCLOSE":"21853.07","VOLUME":"2144000000"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657095300,"PRODUCTID":1,"OPEN":"21777.64","LOW":"21286.66","HIGH":"21833.4","CLOSE":"21586.66","ADJCLOSE":"21586.66","VOLUME":"2886000000"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657181700,"PRODUCTID":1,"OPEN":"21352.7","LOW":"21200.93","HIGH":"21643.58","CLOSE":"21643.58","ADJCLOSE":"21643.58","VOLUME":"1745000000"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657268100,"PRODUCTID":1,"OPEN":"21961.75","LOW":"21614.65","HIGH":"21961.75","CLOSE":"21725.78","ADJCLOSE":"21725.78","VOLUME":"1565000000"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657268100,"PRODUCTID":1,"OPEN":"21961.75","LOW":"21614.65","HIGH":"21961.75","CLOSE":"21725.78","ADJCLOSE":"21725.78","VOLUME":"1565000000"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657527300,"PRODUCTID":1,"OPEN":"21470.77","LOW":"21001.63","HIGH":"21470.77","CLOSE":"21124.2","ADJCLOSE":"21124.2","VOLUME":"1694000000"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657613700,"PRODUCTID":1,"OPEN":"20905.07","LOW":"20779.59","HIGH":"21084.09","CLOSE":"20844.74","ADJCLOSE":"20844.74","VOLUME":"1745000000"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657700100,"PRODUCTID":1,"OPEN":"20911.53","LOW":"20751.48","HIGH":"21040.34","CLOSE":"20797.95","ADJCLOSE":"20797.95","VOLUME":"2057000000"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657786500,"PRODUCTID":1,"OPEN":"20818.27","LOW":"20554.15","HIGH":"20888.8","CLOSE":"20751.21","ADJCLOSE":"20751.21","VOLUME":"2371000000"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657872900,"PRODUCTID":1,"OPEN":"20522.11","LOW":"20215.97","HIGH":"20656.96","CLOSE":"20297.72","ADJCLOSE":"20297.72","VOLUME":"2526000000"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657872900,"PRODUCTID":1,"OPEN":"20522.11","LOW":"20215.97","HIGH":"20656.96","CLOSE":"20297.72","ADJCLOSE":"20297.72","VOLUME":"2526000000"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658132100,"PRODUCTID":1,"OPEN":"20479.58","LOW":"20294.14","HIGH":"20866.33","CLOSE":"20846.18","ADJCLOSE":"20846.18","VOLUME":"2054000000"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658218500,"PRODUCTID":1,"OPEN":"20719.2","LOW":"20549.44","HIGH":"20758.71","CLOSE":"20661.06","ADJCLOSE":"20661.06","VOLUME":"1288000000"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658304900,"PRODUCTID":1,"OPEN":"20968.42","LOW":"20884.92","HIGH":"21111.78","CLOSE":"20890.22","ADJCLOSE":"20890.22","VOLUME":"1405000000"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658391300,"PRODUCTID":1,"OPEN":"20811.6","LOW":"20527.35","HIGH":"20827.61","CLOSE":"20574.63","ADJCLOSE":"20574.63","VOLUME":"1760000000"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658477700,"PRODUCTID":1,"OPEN":"20717.47","LOW":"20513.8","HIGH":"20788.46","CLOSE":"20609.14","ADJCLOSE":"20609.14","VOLUME":"1328000000"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658477700,"PRODUCTID":1,"OPEN":"20717.47","LOW":"20513.8","HIGH":"20788.46","CLOSE":"20609.14","ADJCLOSE":"20609.14","VOLUME":"1328000000"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658736900,"PRODUCTID":1,"OPEN":"20516.34","LOW":"20353.68","HIGH":"20595.09","CLOSE":"20562.94","ADJCLOSE":"20562.94","VOLUME":"1377000000"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658823300,"PRODUCTID":1,"OPEN":"20676.68","LOW":"20631.82","HIGH":"20952.45","CLOSE":"20905.88","ADJCLOSE":"20905.88","VOLUME":"1701000000"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658909700,"PRODUCTID":1,"OPEN":"20684.48","LOW":"20572.42","HIGH":"20770.1","CLOSE":"20670.04","ADJCLOSE":"20670.04","VOLUME":"1730000000"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658996100,"PRODUCTID":1,"OPEN":"20705.46","LOW":"20533.42","HIGH":"20772.63","CLOSE":"20622.68","ADJCLOSE":"20622.68","VOLUME":"1965000000"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659082500,"PRODUCTID":1,"OPEN":"20647.45","LOW":"20050.05","HIGH":"20647.45","CLOSE":"20156.51","ADJCLOSE":"20156.51","VOLUME":"2182000000"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659082500,"PRODUCTID":1,"OPEN":"20647.45","LOW":"20050.05","HIGH":"20647.45","CLOSE":"20156.51","ADJCLOSE":"20156.51","VOLUME":"2182000000"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659341700,"PRODUCTID":1,"OPEN":"20026.6","LOW":"19883.92","HIGH":"20251.43","CLOSE":"20165.84","ADJCLOSE":"20165.84","VOLUME":"1971000000"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659428100,"PRODUCTID":1,"OPEN":"19943.16","LOW":"19515.54","HIGH":"19943.16","CLOSE":"19689.21","ADJCLOSE":"19689.21","VOLUME":"2291000000"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659514500,"PRODUCTID":1,"OPEN":"19865.69","LOW":"19685.48","HIGH":"19921.91","CLOSE":"19767.09","ADJCLOSE":"19767.09","VOLUME":"1790000000"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659600900,"PRODUCTID":1,"OPEN":"20011.25","LOW":"19995.46","HIGH":"20216.58","CLOSE":"20174.04","ADJCLOSE":"20174.04","VOLUME":"1924000000"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659687300,"PRODUCTID":1,"OPEN":"20283.59","LOW":"20096.54","HIGH":"20283.59","CLOSE":"20201.94","ADJCLOSE":"20201.94","VOLUME":"1635000000"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659687300,"PRODUCTID":1,"OPEN":"20283.59","LOW":"20096.54","HIGH":"20283.59","CLOSE":"20201.94","ADJCLOSE":"20201.94","VOLUME":"1635000000"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659946500,"PRODUCTID":1,"OPEN":"20065.35","LOW":"19954.04","HIGH":"20171.89","CLOSE":"20045.77","ADJCLOSE":"20045.77","VOLUME":"1377000000"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660032900,"PRODUCTID":1,"OPEN":"20039.3","LOW":"19856.23","HIGH":"20250.87","CLOSE":"20003.44","ADJCLOSE":"20003.44","VOLUME":"1497000000"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660119300,"PRODUCTID":1,"OPEN":"19956.51","LOW":"19469.11","HIGH":"19956.51","CLOSE":"19610.84","ADJCLOSE":"19610.84","VOLUME":"1730000000"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660205700,"PRODUCTID":1,"OPEN":"19840.57","LOW":"19789.96","HIGH":"20082.43","CLOSE":"20082.43","ADJCLOSE":"20082.43","VOLUME":"1601000000"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660292100,"PRODUCTID":1,"OPEN":"20158.29","LOW":"20011.38","HIGH":"20208.02","CLOSE":"20175.62","ADJCLOSE":"20175.62","VOLUME":"1568000000"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660292100,"PRODUCTID":1,"OPEN":"20158.29","LOW":"20011.38","HIGH":"20208.02","CLOSE":"20175.62","ADJCLOSE":"20175.62","VOLUME":"1568000000"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660551300,"PRODUCTID":1,"OPEN":"20038.48","LOW":"19984.04","HIGH":"20260.66","CLOSE":"20040.86","ADJCLOSE":"20040.86","VOLUME":"1393000000"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660637700,"PRODUCTID":1,"OPEN":"20107.14","LOW":"19662.61","HIGH":"20173.4","CLOSE":"19830.52","ADJCLOSE":"19830.52","VOLUME":"1948000000"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660724100,"PRODUCTID":1,"OPEN":"19995.77","LOW":"19800.58","HIGH":"20069.85","CLOSE":"19922.45","ADJCLOSE":"19922.45","VOLUME":"1412000000"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660810500,"PRODUCTID":1,"OPEN":"19991.94","LOW":"19675.46","HIGH":"19991.94","CLOSE":"19763.91","ADJCLOSE":"19763.91","VOLUME":"1587000000"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660896900,"PRODUCTID":1,"OPEN":"19656.8","LOW":"19656.8","HIGH":"19898.18","CLOSE":"19773.03","ADJCLOSE":"19773.03","VOLUME":"1400000000"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660896900,"PRODUCTID":1,"OPEN":"19656.8","LOW":"19656.8","HIGH":"19898.18","CLOSE":"19773.03","ADJCLOSE":"19773.03","VOLUME":"1400000000"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661156100,"PRODUCTID":1,"OPEN":"19572.42","LOW":"19564.19","HIGH":"19825.93","CLOSE":"19656.98","ADJCLOSE":"19656.98","VOLUME":"1596000000"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661242500,"PRODUCTID":1,"OPEN":"19644.23","LOW":"19377.09","HIGH":"19701.55","CLOSE":"19503.25","ADJCLOSE":"19503.25","VOLUME":"1847000000"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661328900,"PRODUCTID":1,"OPEN":"19542.24","LOW":"19189.54","HIGH":"19542.24","CLOSE":"19268.74","ADJCLOSE":"19268.74","VOLUME":"1998000000"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661415300,"PRODUCTID":1,"OPEN":"19418.46","LOW":"19418.46","HIGH":"19990.31","CLOSE":"19968.38","ADJCLOSE":"19968.38","VOLUME":"1684000000"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661501700,"PRODUCTID":1,"OPEN":"20138.69","LOW":"20050.97","HIGH":"20185.15","CLOSE":"20170.04","ADJCLOSE":"20170.04","VOLUME":"1869000000"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661501700,"PRODUCTID":1,"OPEN":"20138.69","LOW":"20050.97","HIGH":"20185.15","CLOSE":"20170.04","ADJCLOSE":"20170.04","VOLUME":"1869000000"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661760900,"PRODUCTID":1,"OPEN":"19960.29","LOW":"19889.67","HIGH":"20073.94","CLOSE":"20023.22","ADJCLOSE":"20023.22","VOLUME":"1595000000"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661847300,"PRODUCTID":1,"OPEN":"20062.73","LOW":"19645.57","HIGH":"20062.73","CLOSE":"19949.03","ADJCLOSE":"19949.03","VOLUME":"1659000000"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661933700,"PRODUCTID":1,"OPEN":"19589.85","LOW":"19564.84","HIGH":"20173.02","CLOSE":"19954.39","ADJCLOSE":"19954.39","VOLUME":"2783000000"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1662020100,"PRODUCTID":1,"OPEN":"19761.72","LOW":"19532.86","HIGH":"19839.51","CLOSE":"19597.31","ADJCLOSE":"19597.31","VOLUME":"2000000000"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662106500,"PRODUCTID":1,"OPEN":"19572.47","LOW":"19342.49","HIGH":"19630.8","CLOSE":"19452.09","ADJCLOSE":"19452.09","VOLUME":"2096000000"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662106500,"PRODUCTID":1,"OPEN":"19572.47","LOW":"19342.49","HIGH":"19630.8","CLOSE":"19452.09","ADJCLOSE":"19452.09","VOLUME":"2096000000"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662365700,"PRODUCTID":1,"OPEN":"19299.09","LOW":"19064.79","HIGH":"19299.09","CLOSE":"19225.7","ADJCLOSE":"19225.7","VOLUME":"2181000000"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662452100,"PRODUCTID":1,"OPEN":"19261.7","LOW":"19107.6","HIGH":"19358.02","CLOSE":"19202.73","ADJCLOSE":"19202.73","VOLUME":"1716000000"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662538500,"PRODUCTID":1,"OPEN":"18915.87","LOW":"18818.78","HIGH":"19068.9","CLOSE":"19044.3","ADJCLOSE":"19044.3","VOLUME":"1840000000"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662624900,"PRODUCTID":1,"OPEN":"19043.84","LOW":"18803.76","HIGH":"19075.74","CLOSE":"18854.62","ADJCLOSE":"18854.62","VOLUME":"1718000000"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662711300,"PRODUCTID":1,"OPEN":"18893.65","LOW":"18893.65","HIGH":"19417.56","CLOSE":"19362.25","ADJCLOSE":"19362.25","VOLUME":"1995000000"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662711300,"PRODUCTID":1,"OPEN":"18893.65","LOW":"18893.65","HIGH":"19417.56","CLOSE":"19362.25","ADJCLOSE":"19362.25","VOLUME":"1995000000"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662711300,"PRODUCTID":1,"OPEN":"18893.65","LOW":"18893.65","HIGH":"19417.56","CLOSE":"19362.25","ADJCLOSE":"19362.25","VOLUME":"1995000000"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663056900,"PRODUCTID":1,"OPEN":"19404.64","LOW":"19296.25","HIGH":"19492.06","CLOSE":"19326.86","ADJCLOSE":"19326.86","VOLUME":"1787000000"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663143300,"PRODUCTID":1,"OPEN":"18933.3","LOW":"18797.79","HIGH":"18989.22","CLOSE":"18847.1","ADJCLOSE":"18847.1","VOLUME":"1732000000"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663229700,"PRODUCTID":1,"OPEN":"18833.9","LOW":"18833.9","HIGH":"19013.03","CLOSE":"18930.38","ADJCLOSE":"18930.38","VOLUME":"1797000000"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663316100,"PRODUCTID":1,"OPEN":"18732.44","LOW":"18678.22","HIGH":"18905.28","CLOSE":"18761.69","ADJCLOSE":"18761.69","VOLUME":"2794000000"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663316100,"PRODUCTID":1,"OPEN":"18732.44","LOW":"18678.22","HIGH":"18905.28","CLOSE":"18761.69","ADJCLOSE":"18761.69","VOLUME":"2794000000"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663575300,"PRODUCTID":1,"OPEN":"18695.35","LOW":"18494.54","HIGH":"18697.09","CLOSE":"18565.97","ADJCLOSE":"18565.97","VOLUME":"1746000000"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663661700,"PRODUCTID":1,"OPEN":"18700.68","LOW":"18685.46","HIGH":"18861.47","CLOSE":"18781.42","ADJCLOSE":"18781.42","VOLUME":"1478000000"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663748100,"PRODUCTID":1,"OPEN":"18638.85","LOW":"18434.65","HIGH":"18638.85","CLOSE":"18444.62","ADJCLOSE":"18444.62","VOLUME":"1629000000"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663834500,"PRODUCTID":1,"OPEN":"18080.93","LOW":"17965.33","HIGH":"18195.09","CLOSE":"18147.95","ADJCLOSE":"18147.95","VOLUME":"1729000000"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663920900,"PRODUCTID":1,"OPEN":"18055.59","LOW":"17926.29","HIGH":"18165.95","CLOSE":"17933.27","ADJCLOSE":"17933.27","VOLUME":"1777000000"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663920900,"PRODUCTID":1,"OPEN":"18055.59","LOW":"17926.29","HIGH":"18165.95","CLOSE":"17933.27","ADJCLOSE":"17933.27","VOLUME":"1777000000"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664180100,"PRODUCTID":1,"OPEN":"17781.87","LOW":"17727.4","HIGH":"18077.64","CLOSE":"17855.14","ADJCLOSE":"17855.14","VOLUME":"2557000000"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664266500,"PRODUCTID":1,"OPEN":"17838.65","LOW":"17648.42","HIGH":"17904.21","CLOSE":"17860.31","ADJCLOSE":"17860.31","VOLUME":"1901000000"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664352900,"PRODUCTID":1,"OPEN":"17703.39","LOW":"17184.54","HIGH":"17703.39","CLOSE":"17250.88","ADJCLOSE":"17250.88","VOLUME":"2948000000"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664439300,"PRODUCTID":1,"OPEN":"17570.17","LOW":"17046.83","HIGH":"17629.67","CLOSE":"17165.87","ADJCLOSE":"17165.87","VOLUME":"2535000000"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664525700,"PRODUCTID":1,"OPEN":"17165.93","LOW":"17016.28","HIGH":"17344.81","CLOSE":"17222.83","ADJCLOSE":"17222.83","VOLUME":"2114000000"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664525700,"PRODUCTID":1,"OPEN":"17165.93","LOW":"17016.28","HIGH":"17344.81","CLOSE":"17222.83","ADJCLOSE":"17222.83","VOLUME":"2114000000"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664784900,"PRODUCTID":1,"OPEN":"17050.25","LOW":"16906.96","HIGH":"17252.11","CLOSE":"17079.51","ADJCLOSE":"17079.51","VOLUME":"1361000000"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664784900,"PRODUCTID":1,"OPEN":"17050.25","LOW":"16906.96","HIGH":"17252.11","CLOSE":"17079.51","ADJCLOSE":"17079.51","VOLUME":"1361000000"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664957700,"PRODUCTID":1,"OPEN":"17811.97","LOW":"17682.85","HIGH":"18164.2","CLOSE":"18087.97","ADJCLOSE":"18087.97","VOLUME":"2256000000"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665044100,"PRODUCTID":1,"OPEN":"18100.48","LOW":"17958.14","HIGH":"18143.85","CLOSE":"18012.15","ADJCLOSE":"18012.15","VOLUME":"1082000000"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665130500,"PRODUCTID":1,"OPEN":"17851.62","LOW":"17717.73","HIGH":"17881.87","CLOSE":"17740.05","ADJCLOSE":"17740.05","VOLUME":"1129000000"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665130500,"PRODUCTID":1,"OPEN":"17851.62","LOW":"17717.73","HIGH":"17881.87","CLOSE":"17740.05","ADJCLOSE":"17740.05","VOLUME":"1129000000"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665389700,"PRODUCTID":1,"OPEN":"17449.36","LOW":"17174.61","HIGH":"17449.36","CLOSE":"17216.66","ADJCLOSE":"17216.66","VOLUME":"1772000000"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665476100,"PRODUCTID":1,"OPEN":"17194.73","LOW":"16789.97","HIGH":"17206.51","CLOSE":"16832.36","ADJCLOSE":"16832.36","VOLUME":"1798000000"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665562500,"PRODUCTID":1,"OPEN":"16758.27","LOW":"16438.6","HIGH":"17040.7","CLOSE":"16701.03","ADJCLOSE":"16701.03","VOLUME":"2407000000"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665648900,"PRODUCTID":1,"OPEN":"16700.65","LOW":"16389.11","HIGH":"16736.59","CLOSE":"16389.11","ADJCLOSE":"16389.11","VOLUME":"2242000000"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665735300,"PRODUCTID":1,"OPEN":"16671.68","LOW":"16535.37","HIGH":"17028.68","CLOSE":"16587.69","ADJCLOSE":"16587.69","VOLUME":"2323000000"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665735300,"PRODUCTID":1,"OPEN":"16671.68","LOW":"16535.37","HIGH":"17028.68","CLOSE":"16587.69","ADJCLOSE":"16587.69","VOLUME":"2323000000"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665994500,"PRODUCTID":1,"OPEN":"16479.74","LOW":"16308.95","HIGH":"16754.52","CLOSE":"16612.9","ADJCLOSE":"16612.9","VOLUME":"2061000000"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666080900,"PRODUCTID":1,"OPEN":"16860.2","LOW":"16558.41","HIGH":"16914.58","CLOSE":"16914.58","ADJCLOSE":"16914.58","VOLUME":"1971000000"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666167300,"PRODUCTID":1,"OPEN":"16805.91","LOW":"16508.37","HIGH":"16923.12","CLOSE":"16511.28","ADJCLOSE":"16511.28","VOLUME":"1714000000"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666253700,"PRODUCTID":1,"OPEN":"16230.79","LOW":"16010.72","HIGH":"16452.97","CLOSE":"16280.22","ADJCLOSE":"16280.22","VOLUME":"2295000000"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666340100,"PRODUCTID":1,"OPEN":"16331.11","LOW":"16137.18","HIGH":"16359.04","CLOSE":"16211.12","ADJCLOSE":"16211.12","VOLUME":"2052000000"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666340100,"PRODUCTID":1,"OPEN":"16331.11","LOW":"16137.18","HIGH":"16359.04","CLOSE":"16211.12","ADJCLOSE":"16211.12","VOLUME":"2052000000"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666599300,"PRODUCTID":1,"OPEN":"15894.75","LOW":"15082.84","HIGH":"15993.88","CLOSE":"15180.69","ADJCLOSE":"15180.69","VOLUME":"3597000000"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666685700,"PRODUCTID":1,"OPEN":"15242.1","LOW":"14947.39","HIGH":"15435.37","CLOSE":"15165.59","ADJCLOSE":"15165.59","VOLUME":"3275000000"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666772100,"PRODUCTID":1,"OPEN":"15096.32","LOW":"15041.4","HIGH":"15584.06","CLOSE":"15317.67","ADJCLOSE":"15317.67","VOLUME":"2719000000"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666858500,"PRODUCTID":1,"OPEN":"15721.27","LOW":"15410.97","HIGH":"15833.28","CLOSE":"15427.94","ADJCLOSE":"15427.94","VOLUME":"2526000000"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666944900,"PRODUCTID":1,"OPEN":"15424.94","LOW":"14770.09","HIGH":"15441.99","CLOSE":"14863.06","ADJCLOSE":"14863.06","VOLUME":"3051000000"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666944900,"PRODUCTID":1,"OPEN":"15424.94","LOW":"14770.09","HIGH":"15441.99","CLOSE":"14863.06","ADJCLOSE":"14863.06","VOLUME":"3051000000"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667204100,"PRODUCTID":1,"OPEN":"14830.69","LOW":"14597.31","HIGH":"15113.15","CLOSE":"14687.02","ADJCLOSE":"14687.02","VOLUME":"4184000000"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667290500,"PRODUCTID":1,"OPEN":"14859.92","LOW":"14859.92","HIGH":"15632.85","CLOSE":"15418.19","ADJCLOSE":"15418.19","VOLUME":"3787000000"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667376900,"PRODUCTID":1,"OPEN":"15389.55","LOW":"15276.76","HIGH":"15867.24","CLOSE":"15827.17","ADJCLOSE":"15827.17","VOLUME":"2775000000"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667463300,"PRODUCTID":1,"OPEN":"15477.74","LOW":"15301.67","HIGH":"15623.18","CLOSE":"15339.49","ADJCLOSE":"15339.49","VOLUME":"2545000000"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667549700,"PRODUCTID":1,"OPEN":"15442.76","LOW":"15442.76","HIGH":"16513.16","CLOSE":"16161.14","ADJCLOSE":"16161.14","VOLUME":"3951000000"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667549700,"PRODUCTID":1,"OPEN":"15442.76","LOW":"15442.76","HIGH":"16513.16","CLOSE":"16161.14","ADJCLOSE":"16161.14","VOLUME":"3951000000"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667808900,"PRODUCTID":1,"OPEN":"16031.79","LOW":"15980.85","HIGH":"16821.89","CLOSE":"16595.91","ADJCLOSE":"16595.91","VOLUME":"3228000000"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667895300,"PRODUCTID":1,"OPEN":"16640.6","LOW":"16429.81","HIGH":"16719.01","CLOSE":"16557.31","ADJCLOSE":"16557.31","VOLUME":"2071000000"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667981700,"PRODUCTID":1,"OPEN":"16552.8","LOW":"16213.03","HIGH":"16730.2","CLOSE":"16358.52","ADJCLOSE":"16358.52","VOLUME":"3271000000"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668068100,"PRODUCTID":1,"OPEN":"16138.22","LOW":"15945.2","HIGH":"16138.22","CLOSE":"16081.04","ADJCLOSE":"16081.04","VOLUME":"2205000000"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668154500,"PRODUCTID":1,"OPEN":"17120.05","LOW":"16829","HIGH":"17368.04","CLOSE":"17325.66","ADJCLOSE":"17325.66","VOLUME":"5113000000"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668413700,"PRODUCTID":1,"OPEN":"17999.26","LOW":"17518.88","HIGH":"18011.64","CLOSE":"17619.71","ADJCLOSE":"17619.71","VOLUME":"5548000000"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668500100,"PRODUCTID":1,"OPEN":"17665.8","LOW":"17552.3","HIGH":"18356.78","CLOSE":"18343.12","ADJCLOSE":"18343.12","VOLUME":"4900000000"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668586500,"PRODUCTID":1,"OPEN":"18169.21","LOW":"18031.87","HIGH":"18414.09","CLOSE":"18256.48","ADJCLOSE":"18256.48","VOLUME":"3918000000"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668672900,"PRODUCTID":1,"OPEN":"18071.6","LOW":"17711.84","HIGH":"18220.81","CLOSE":"18045.66","ADJCLOSE":"18045.66","VOLUME":"2930000000"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668759300,"PRODUCTID":1,"OPEN":"18316.36","LOW":"17910.19","HIGH":"18378.06","CLOSE":"17992.54","ADJCLOSE":"17992.54","VOLUME":"2793000000"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668759300,"PRODUCTID":1,"OPEN":"18316.36","LOW":"17910.19","HIGH":"18378.06","CLOSE":"17992.54","ADJCLOSE":"17992.54","VOLUME":"2793000000"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1669018500,"PRODUCTID":1,"OPEN":"17654.15","LOW":"17389.45","HIGH":"17746.34","CLOSE":"17655.91","ADJCLOSE":"17655.91","VOLUME":"2231000000"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669104900,"PRODUCTID":1,"OPEN":"17625.19","LOW":"17287.6","HIGH":"17751.93","CLOSE":"17424.41","ADJCLOSE":"17424.41","VOLUME":"3025000000"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669191300,"PRODUCTID":1,"OPEN":"17460.9","LOW":"17375.96","HIGH":"17640.84","CLOSE":"17523.81","ADJCLOSE":"17523.81","VOLUME":"2424000000"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669277700,"PRODUCTID":1,"OPEN":"17684.53","LOW":"17517.12","HIGH":"17759.24","CLOSE":"17660.9","ADJCLOSE":"17660.9","VOLUME":"2910000000"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669364100,"PRODUCTID":1,"OPEN":"17673.2","LOW":"17412.04","HIGH":"17673.2","CLOSE":"17573.58","ADJCLOSE":"17573.58","VOLUME":"3177000000"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669364100,"PRODUCTID":1,"OPEN":"17673.2","LOW":"17412.04","HIGH":"17673.2","CLOSE":"17573.58","ADJCLOSE":"17573.58","VOLUME":"3177000000"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669623300,"PRODUCTID":1,"OPEN":"17000.23","LOW":"16833.68","HIGH":"17364.21","CLOSE":"17297.94","ADJCLOSE":"17297.94","VOLUME":"2799000000"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669709700,"PRODUCTID":1,"OPEN":"17558.6","LOW":"17536.45","HIGH":"18204.68","CLOSE":"18204.68","ADJCLOSE":"18204.68","VOLUME":"4273000000"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669796100,"PRODUCTID":1,"OPEN":"18141.56","LOW":"18052.32","HIGH":"18645.35","CLOSE":"18597.23","ADJCLOSE":"18597.23","VOLUME":"5360000000"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669882500,"PRODUCTID":1,"OPEN":"19058.9","LOW":"18679.35","HIGH":"19237.45","CLOSE":"18736.44","ADJCLOSE":"18736.44","VOLUME":"4262000000"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669968900,"PRODUCTID":1,"OPEN":"18785.28","LOW":"18530.82","HIGH":"18841.22","CLOSE":"18675.35","ADJCLOSE":"18675.35","VOLUME":"3757000000"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669968900,"PRODUCTID":1,"OPEN":"18785.28","LOW":"18530.82","HIGH":"18841.22","CLOSE":"18675.35","ADJCLOSE":"18675.35","VOLUME":"3757000000"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670228100,"PRODUCTID":1,"OPEN":"19221.68","LOW":"19035.14","HIGH":"19539.6","CLOSE":"19518.29","ADJCLOSE":"19518.29","VOLUME":"4890000000"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670314500,"PRODUCTID":1,"OPEN":"19211.7","LOW":"19202.87","HIGH":"19569.67","CLOSE":"19441.18","ADJCLOSE":"19441.18","VOLUME":"3552000000"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670400900,"PRODUCTID":1,"OPEN":"19380.8","LOW":"18799.81","HIGH":"19737.31","CLOSE":"18814.82","ADJCLOSE":"18814.82","VOLUME":"5309000000"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670487300,"PRODUCTID":1,"OPEN":"18965.05","LOW":"18965.05","HIGH":"19521.6","CLOSE":"19450.23","ADJCLOSE":"19450.23","VOLUME":"2856000000"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670573700,"PRODUCTID":1,"OPEN":"19484.23","LOW":"19404.5","HIGH":"19926.48","CLOSE":"19900.87","ADJCLOSE":"19900.87","VOLUME":"4023000000"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670573700,"PRODUCTID":1,"OPEN":"19484.23","LOW":"19404.5","HIGH":"19926.48","CLOSE":"19900.87","ADJCLOSE":"19900.87","VOLUME":"4023000000"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670832900,"PRODUCTID":1,"OPEN":"19594.52","LOW":"19366.22","HIGH":"19718.08","CLOSE":"19463.63","ADJCLOSE":"19463.63","VOLUME":"3115000000"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670919300,"PRODUCTID":1,"OPEN":"19458.02","LOW":"19382.3","HIGH":"19707.75","CLOSE":"19596.2","ADJCLOSE":"19596.2","VOLUME":"2584000000"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1671005700,"PRODUCTID":1,"OPEN":"19775.33","LOW":"19528.71","HIGH":"19859.75","CLOSE":"19673.45","ADJCLOSE":"19673.45","VOLUME":"2759000000"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671092100,"PRODUCTID":1,"OPEN":"19612.67","LOW":"19233.86","HIGH":"19675.68","CLOSE":"19368.59","ADJCLOSE":"19368.59","VOLUME":"2243000000"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671178500,"PRODUCTID":1,"OPEN":"19343.7","LOW":"19130.53","HIGH":"19621.13","CLOSE":"19450.67","ADJCLOSE":"19450.67","VOLUME":"2876000000"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671178500,"PRODUCTID":1,"OPEN":"19343.7","LOW":"19130.53","HIGH":"19621.13","CLOSE":"19450.67","ADJCLOSE":"19450.67","VOLUME":"2876000000"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671437700,"PRODUCTID":1,"OPEN":"19472.21","LOW":"19255.95","HIGH":"19786.29","CLOSE":"19352.81","ADJCLOSE":"19352.81","VOLUME":"2238000000"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671524100,"PRODUCTID":1,"OPEN":"19156.94","LOW":"18885.2","HIGH":"19283.14","CLOSE":"19094.8","ADJCLOSE":"19094.8","VOLUME":"1939000000"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671610500,"PRODUCTID":1,"OPEN":"19190.91","LOW":"19063.3","HIGH":"19255.74","CLOSE":"19160.49","ADJCLOSE":"19160.49","VOLUME":"1348000000"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671696900,"PRODUCTID":1,"OPEN":"19537.45","LOW":"19475.68","HIGH":"19735","CLOSE":"19679.22","ADJCLOSE":"19679.22","VOLUME":"1940000000"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671783300,"PRODUCTID":1,"OPEN":"19382.23","LOW":"19380.47","HIGH":"19686.77","CLOSE":"19593.06","ADJCLOSE":"19593.06","VOLUME":"1364000000"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671783300,"PRODUCTID":1,"OPEN":"19382.23","LOW":"19380.47","HIGH":"19686.77","CLOSE":"19593.06","ADJCLOSE":"19593.06","VOLUME":"1364000000"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1671783300,"PRODUCTID":1,"OPEN":"19382.23","LOW":"19380.47","HIGH":"19686.77","CLOSE":"19593.06","ADJCLOSE":"19593.06","VOLUME":"1364000000"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1671783300,"PRODUCTID":1,"OPEN":"19382.23","LOW":"19380.47","HIGH":"19686.77","CLOSE":"19593.06","ADJCLOSE":"19593.06","VOLUME":"1364000000"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672215300,"PRODUCTID":1,"OPEN":"19787.94","LOW":"19787.94","HIGH":"20099.77","CLOSE":"19898.91","ADJCLOSE":"19898.91","VOLUME":"2824000000"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672301700,"PRODUCTID":1,"OPEN":"19648.4","LOW":"19539.84","HIGH":"19764.52","CLOSE":"19741.14","ADJCLOSE":"19741.14","VOLUME":"1991000000"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672388100,"PRODUCTID":1,"OPEN":"20030.85","LOW":"19781.41","HIGH":"20073.92","CLOSE":"19781.41","ADJCLOSE":"19781.41","VOLUME":"1748000000"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672388100,"PRODUCTID":1,"OPEN":"20030.85","LOW":"19781.41","HIGH":"20073.92","CLOSE":"19781.41","ADJCLOSE":"19781.41","VOLUME":"1748000000"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672388100,"PRODUCTID":1,"OPEN":"20030.85","LOW":"19781.41","HIGH":"20073.92","CLOSE":"19781.41","ADJCLOSE":"19781.41","VOLUME":"1748000000"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672733700,"PRODUCTID":1,"OPEN":"19570.43","LOW":"19303.73","HIGH":"20212.55","CLOSE":"20145.29","ADJCLOSE":"20145.29","VOLUME":"2287000000"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672820100,"PRODUCTID":1,"OPEN":"20319.98","LOW":"20233.39","HIGH":"20793.11","CLOSE":"20793.11","ADJCLOSE":"20793.11","VOLUME":"3016000000"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672906500,"PRODUCTID":1,"OPEN":"21295.87","LOW":"20962.4","HIGH":"21396.09","CLOSE":"21052.17","ADJCLOSE":"21052.17","VOLUME":"2875000000"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672992900,"PRODUCTID":1,"OPEN":"21220.89","LOW":"20862.77","HIGH":"21282.71","CLOSE":"20991.64","ADJCLOSE":"20991.64","VOLUME":"2754000000"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672992900,"PRODUCTID":1,"OPEN":"21220.89","LOW":"20862.77","HIGH":"21282.71","CLOSE":"20991.64","ADJCLOSE":"20991.64","VOLUME":"2754000000"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673252100,"PRODUCTID":1,"OPEN":"21295.94","LOW":"21216.92","HIGH":"21470.69","CLOSE":"21388.34","ADJCLOSE":"21388.34","VOLUME":"2698000000"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673338500,"PRODUCTID":1,"OPEN":"21370.42","LOW":"21187.73","HIGH":"21395.42","CLOSE":"21331.46","ADJCLOSE":"21331.46","VOLUME":"2543000000"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673424900,"PRODUCTID":1,"OPEN":"21463.82","LOW":"21327.41","HIGH":"21686.3","CLOSE":"21436.05","ADJCLOSE":"21436.05","VOLUME":"2971000000"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673511300,"PRODUCTID":1,"OPEN":"21599.82","LOW":"21223.84","HIGH":"21698.94","CLOSE":"21514.1","ADJCLOSE":"21514.1","VOLUME":"2835000000"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673597700,"PRODUCTID":1,"OPEN":"21605.07","LOW":"21474.98","HIGH":"21770.08","CLOSE":"21738.66","ADJCLOSE":"21738.66","VOLUME":"2464000000"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673597700,"PRODUCTID":1,"OPEN":"21605.07","LOW":"21474.98","HIGH":"21770.08","CLOSE":"21738.66","ADJCLOSE":"21738.66","VOLUME":"2464000000"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673856900,"PRODUCTID":1,"OPEN":"21818.65","LOW":"21572.51","HIGH":"21947.55","CLOSE":"21746.72","ADJCLOSE":"21746.72","VOLUME":"2559000000"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673943300,"PRODUCTID":1,"OPEN":"21678.05","LOW":"21417.25","HIGH":"21797.62","CLOSE":"21577.64","ADJCLOSE":"21577.64","VOLUME":"2308000000"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674029700,"PRODUCTID":1,"OPEN":"21514.8","LOW":"21422.19","HIGH":"21691.67","CLOSE":"21678","ADJCLOSE":"21678","VOLUME":"2485000000"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674116100,"PRODUCTID":1,"OPEN":"21452.26","LOW":"21383.03","HIGH":"21754.08","CLOSE":"21650.98","ADJCLOSE":"21650.98","VOLUME":"1665000000"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674202500,"PRODUCTID":1,"OPEN":"21812.46","LOW":"21754.35","HIGH":"22051.77","CLOSE":"22044.65","ADJCLOSE":"22044.65","VOLUME":"1956000000"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674202500,"PRODUCTID":1,"OPEN":"21812.46","LOW":"21754.35","HIGH":"22051.77","CLOSE":"22044.65","ADJCLOSE":"22044.65","VOLUME":"1956000000"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674202500,"PRODUCTID":1,"OPEN":"21812.46","LOW":"21754.35","HIGH":"22051.77","CLOSE":"22044.65","ADJCLOSE":"22044.65","VOLUME":"1956000000"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674202500,"PRODUCTID":1,"OPEN":"21812.46","LOW":"21754.35","HIGH":"22051.77","CLOSE":"22044.65","ADJCLOSE":"22044.65","VOLUME":"1956000000"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674202500,"PRODUCTID":1,"OPEN":"21812.46","LOW":"21754.35","HIGH":"22051.77","CLOSE":"22044.65","ADJCLOSE":"22044.65","VOLUME":"1956000000"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674720900,"PRODUCTID":1,"OPEN":"22386.37","LOW":"22329.07","HIGH":"22566.78","CLOSE":"22566.78","ADJCLOSE":"22566.78","VOLUME":"2455000000"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674807300,"PRODUCTID":1,"OPEN":"22614.92","LOW":"22483.78","HIGH":"22700.85","CLOSE":"22688.9","ADJCLOSE":"22688.9","VOLUME":"2012000000"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674807300,"PRODUCTID":1,"OPEN":"22614.92","LOW":"22483.78","HIGH":"22700.85","CLOSE":"22688.9","ADJCLOSE":"22688.9","VOLUME":"2012000000"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675066500,"PRODUCTID":1,"OPEN":"22579.88","LOW":"21992.51","HIGH":"22623.81","CLOSE":"22069.73","ADJCLOSE":"22069.73","VOLUME":"3803000000"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675152900,"PRODUCTID":1,"OPEN":"22190.27","LOW":"21631.55","HIGH":"22284.32","CLOSE":"21842.33","ADJCLOSE":"21842.33","VOLUME":"3304000000"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675239300,"PRODUCTID":1,"OPEN":"21920.8","LOW":"21703.6","HIGH":"22072.18","CLOSE":"22072.18","ADJCLOSE":"22072.18","VOLUME":"2549000000"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675325700,"PRODUCTID":1,"OPEN":"22276.23","LOW":"21930.53","HIGH":"22311.96","CLOSE":"21958.36","ADJCLOSE":"21958.36","VOLUME":"2401000000"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675412100,"PRODUCTID":1,"OPEN":"21811.08","LOW":"21459.65","HIGH":"21820.78","CLOSE":"21660.47","ADJCLOSE":"21660.47","VOLUME":"2415000000"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675412100,"PRODUCTID":1,"OPEN":"21811.08","LOW":"21459.65","HIGH":"21820.78","CLOSE":"21660.47","ADJCLOSE":"21660.47","VOLUME":"2415000000"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675671300,"PRODUCTID":1,"OPEN":"21349.17","LOW":"21085.72","HIGH":"21349.17","CLOSE":"21222.16","ADJCLOSE":"21222.16","VOLUME":"2314000000"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675757700,"PRODUCTID":1,"OPEN":"21288.39","LOW":"21259.21","HIGH":"21512.21","CLOSE":"21298.7","ADJCLOSE":"21298.7","VOLUME":"1778000000"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675844100,"PRODUCTID":1,"OPEN":"21283.9","LOW":"21178.87","HIGH":"21443.48","CLOSE":"21283.52","ADJCLOSE":"21283.52","VOLUME":"1894000000"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675930500,"PRODUCTID":1,"OPEN":"21154.25","LOW":"21151.27","HIGH":"21637.55","CLOSE":"21624.36","ADJCLOSE":"21624.36","VOLUME":"1934000000"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1676016900,"PRODUCTID":1,"OPEN":"21559.44","LOW":"21157.52","HIGH":"21579.99","CLOSE":"21190.42","ADJCLOSE":"21190.42","VOLUME":"1783000000"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1676016900,"PRODUCTID":1,"OPEN":"21559.44","LOW":"21157.52","HIGH":"21579.99","CLOSE":"21190.42","ADJCLOSE":"21190.42","VOLUME":"1783000000"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676276100,"PRODUCTID":1,"OPEN":"20910.08","LOW":"20799.91","HIGH":"21230.15","CLOSE":"21164.42","ADJCLOSE":"21164.42","VOLUME":"1773000000"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676362500,"PRODUCTID":1,"OPEN":"21235.92","LOW":"21074.94","HIGH":"21237.88","CLOSE":"21113.76","ADJCLOSE":"21113.76","VOLUME":"1409000000"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676448900,"PRODUCTID":1,"OPEN":"21116.84","LOW":"20726.83","HIGH":"21117.58","CLOSE":"20812.17","ADJCLOSE":"20812.17","VOLUME":"2143000000"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676535300,"PRODUCTID":1,"OPEN":"20947.07","LOW":"20887.7","HIGH":"21306.54","CLOSE":"20987.67","ADJCLOSE":"20987.67","VOLUME":"2180000000"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676621700,"PRODUCTID":1,"OPEN":"20958.63","LOW":"20703.74","HIGH":"21056.68","CLOSE":"20719.81","ADJCLOSE":"20719.81","VOLUME":"1632000000"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676621700,"PRODUCTID":1,"OPEN":"20958.63","LOW":"20703.74","HIGH":"21056.68","CLOSE":"20719.81","ADJCLOSE":"20719.81","VOLUME":"1632000000"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676880900,"PRODUCTID":1,"OPEN":"20681.47","LOW":"20606.85","HIGH":"20973.67","CLOSE":"20886.96","ADJCLOSE":"20886.96","VOLUME":"1915000000"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676967300,"PRODUCTID":1,"OPEN":"20859.5","LOW":"20503.05","HIGH":"20941.3","CLOSE":"20529.49","ADJCLOSE":"20529.49","VOLUME":"2005000000"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677053700,"PRODUCTID":1,"OPEN":"20512.49","LOW":"20344.86","HIGH":"20620.98","CLOSE":"20423.84","ADJCLOSE":"20423.84","VOLUME":"1766000000"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677140100,"PRODUCTID":1,"OPEN":"20339.15","LOW":"20323.24","HIGH":"20601.22","CLOSE":"20351.35","ADJCLOSE":"20351.35","VOLUME":"1730000000"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677226500,"PRODUCTID":1,"OPEN":"20223.67","LOW":"20006.78","HIGH":"20233.64","CLOSE":"20010.04","ADJCLOSE":"20010.04","VOLUME":"2062000000"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677226500,"PRODUCTID":1,"OPEN":"20223.67","LOW":"20006.78","HIGH":"20233.64","CLOSE":"20010.04","ADJCLOSE":"20010.04","VOLUME":"2062000000"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677485700,"PRODUCTID":1,"OPEN":"19821.03","LOW":"19804.56","HIGH":"20086.53","CLOSE":"19943.51","ADJCLOSE":"19943.51","VOLUME":"1898000000"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677572100,"PRODUCTID":1,"OPEN":"20020.17","LOW":"19783.07","HIGH":"20185.05","CLOSE":"19785.94","ADJCLOSE":"19785.94","VOLUME":"2752000000"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677658500,"PRODUCTID":1,"OPEN":"19849.97","LOW":"19849.97","HIGH":"20674.07","CLOSE":"20619.71","ADJCLOSE":"20619.71","VOLUME":"2890000000"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677744900,"PRODUCTID":1,"OPEN":"20390.02","LOW":"20321.25","HIGH":"20548.57","CLOSE":"20429.46","ADJCLOSE":"20429.46","VOLUME":"1993000000"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677831300,"PRODUCTID":1,"OPEN":"20703.14","LOW":"20498.16","HIGH":"20727.25","CLOSE":"20567.54","ADJCLOSE":"20567.54","VOLUME":"2226000000"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677831300,"PRODUCTID":1,"OPEN":"20703.14","LOW":"20498.16","HIGH":"20727.25","CLOSE":"20567.54","ADJCLOSE":"20567.54","VOLUME":"2226000000"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678090500,"PRODUCTID":1,"OPEN":"20437.87","LOW":"20410","HIGH":"20702.75","CLOSE":"20603.19","ADJCLOSE":"20603.19","VOLUME":"2485000000"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678176900,"PRODUCTID":1,"OPEN":"20606.83","LOW":"20358.78","HIGH":"21005.66","CLOSE":"20534.48","ADJCLOSE":"20534.48","VOLUME":"3635000000"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678263300,"PRODUCTID":1,"OPEN":"20256.89","LOW":"19969.47","HIGH":"20269.93","CLOSE":"20051.25","ADJCLOSE":"20051.25","VOLUME":"2644000000"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678349700,"PRODUCTID":1,"OPEN":"20082.42","LOW":"19907.58","HIGH":"20157.24","CLOSE":"19925.74","ADJCLOSE":"19925.74","VOLUME":"2193000000"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678436100,"PRODUCTID":1,"OPEN":"19580.78","LOW":"19281.97","HIGH":"19637.72","CLOSE":"19319.92","ADJCLOSE":"19319.92","VOLUME":"3588000000"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678436100,"PRODUCTID":1,"OPEN":"19580.78","LOW":"19281.97","HIGH":"19637.72","CLOSE":"19319.92","ADJCLOSE":"19319.92","VOLUME":"3588000000"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678695300,"PRODUCTID":1,"OPEN":"19411.88","LOW":"19390.38","HIGH":"19791.64","CLOSE":"19695.97","ADJCLOSE":"19695.97","VOLUME":"3134000000"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678781700,"PRODUCTID":1,"OPEN":"19524.51","LOW":"19122.82","HIGH":"19639.52","CLOSE":"19247.96","ADJCLOSE":"19247.96","VOLUME":"3027000000"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678868100,"PRODUCTID":1,"OPEN":"19523.49","LOW":"19431.09","HIGH":"19745.44","CLOSE":"19539.87","ADJCLOSE":"19539.87","VOLUME":"2634000000"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678954500,"PRODUCTID":1,"OPEN":"19197.97","LOW":"19109.07","HIGH":"19388.77","CLOSE":"19203.91","ADJCLOSE":"19203.91","VOLUME":"3047000000"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679040900,"PRODUCTID":1,"OPEN":"19439.84","LOW":"19303.29","HIGH":"19597.18","CLOSE":"19518.59","ADJCLOSE":"19518.59","VOLUME":"4332000000"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679040900,"PRODUCTID":1,"OPEN":"19439.84","LOW":"19303.29","HIGH":"19597.18","CLOSE":"19518.59","ADJCLOSE":"19518.59","VOLUME":"4332000000"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679300100,"PRODUCTID":1,"OPEN":"19352.9","LOW":"18829.11","HIGH":"19382.97","CLOSE":"19000.71","ADJCLOSE":"19000.71","VOLUME":"2839000000"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679386500,"PRODUCTID":1,"OPEN":"19118.87","LOW":"19018.1","HIGH":"19295.64","CLOSE":"19258.76","ADJCLOSE":"19258.76","VOLUME":"1930000000"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679472900,"PRODUCTID":1,"OPEN":"19428.36","LOW":"19428.36","HIGH":"19775.69","CLOSE":"19591.43","ADJCLOSE":"19591.43","VOLUME":"2364000000"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679559300,"PRODUCTID":1,"OPEN":"19619.74","LOW":"19523.5","HIGH":"20051.26","CLOSE":"20049.64","ADJCLOSE":"20049.64","VOLUME":"2531000000"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679645700,"PRODUCTID":1,"OPEN":"19919.65","LOW":"19834.45","HIGH":"20118.29","CLOSE":"19915.68","ADJCLOSE":"19915.68","VOLUME":"2307000000"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679645700,"PRODUCTID":1,"OPEN":"19919.65","LOW":"19834.45","HIGH":"20118.29","CLOSE":"19915.68","ADJCLOSE":"19915.68","VOLUME":"2307000000"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679904900,"PRODUCTID":1,"OPEN":"19851.79","LOW":"19509.49","HIGH":"19938.77","CLOSE":"19567.69","ADJCLOSE":"19567.69","VOLUME":"2504000000"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679991300,"PRODUCTID":1,"OPEN":"19688.31","LOW":"19559.47","HIGH":"19875.11","CLOSE":"19784.65","ADJCLOSE":"19784.65","VOLUME":"1935000000"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680077700,"PRODUCTID":1,"OPEN":"20348.64","LOW":"20107.73","HIGH":"20437.69","CLOSE":"20192.4","ADJCLOSE":"20192.4","VOLUME":"2597000000"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680164100,"PRODUCTID":1,"OPEN":"20216.79","LOW":"20017.17","HIGH":"20320.02","CLOSE":"20309.13","ADJCLOSE":"20309.13","VOLUME":"2982000000"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680250500,"PRODUCTID":1,"OPEN":"20583.88","LOW":"20357.41","HIGH":"20721.97","CLOSE":"20400.11","ADJCLOSE":"20400.11","VOLUME":"3045000000"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680250500,"PRODUCTID":1,"OPEN":"20583.88","LOW":"20357.41","HIGH":"20721.97","CLOSE":"20400.11","ADJCLOSE":"20400.11","VOLUME":"3045000000"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680509700,"PRODUCTID":1,"OPEN":"20379.5","LOW":"20226.95","HIGH":"20475.43","CLOSE":"20409.18","ADJCLOSE":"20409.18","VOLUME":"2651000000"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680596100,"PRODUCTID":1,"OPEN":"20364.36","LOW":"20126.9","HIGH":"20364.36","CLOSE":"20274.59","ADJCLOSE":"20274.59","VOLUME":"2415000000"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680596100,"PRODUCTID":1,"OPEN":"20364.36","LOW":"20126.9","HIGH":"20364.36","CLOSE":"20274.59","ADJCLOSE":"20274.59","VOLUME":"2415000000"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680768900,"PRODUCTID":1,"OPEN":"20146.22","LOW":"20099.48","HIGH":"20343.86","CLOSE":"20331.2","ADJCLOSE":"20331.2","VOLUME":"2143000000"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680768900,"PRODUCTID":1,"OPEN":"20146.22","LOW":"20099.48","HIGH":"20343.86","CLOSE":"20331.2","ADJCLOSE":"20331.2","VOLUME":"2143000000"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680768900,"PRODUCTID":1,"OPEN":"20146.22","LOW":"20099.48","HIGH":"20343.86","CLOSE":"20331.2","ADJCLOSE":"20331.2","VOLUME":"2143000000"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1680768900,"PRODUCTID":1,"OPEN":"20146.22","LOW":"20099.48","HIGH":"20343.86","CLOSE":"20331.2","ADJCLOSE":"20331.2","VOLUME":"2143000000"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681200900,"PRODUCTID":1,"OPEN":"20566.59","LOW":"20293.37","HIGH":"20750.73","CLOSE":"20485.24","ADJCLOSE":"20485.24","VOLUME":"3064000000"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681287300,"PRODUCTID":1,"OPEN":"20481.53","LOW":"20236.92","HIGH":"20494.81","CLOSE":"20309.86","ADJCLOSE":"20309.86","VOLUME":"2352000000"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681373700,"PRODUCTID":1,"OPEN":"19977.96","LOW":"19885.53","HIGH":"20344.48","CLOSE":"20344.48","ADJCLOSE":"20344.48","VOLUME":"2330000000"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681460100,"PRODUCTID":1,"OPEN":"20422.72","LOW":"20297.16","HIGH":"20482.68","CLOSE":"20438.81","ADJCLOSE":"20438.81","VOLUME":"2086000000"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681460100,"PRODUCTID":1,"OPEN":"20422.72","LOW":"20297.16","HIGH":"20482.68","CLOSE":"20438.81","ADJCLOSE":"20438.81","VOLUME":"2086000000"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681719300,"PRODUCTID":1,"OPEN":"20374.51","LOW":"20299.15","HIGH":"20864.74","CLOSE":"20782.45","ADJCLOSE":"20782.45","VOLUME":"3411000000"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681805700,"PRODUCTID":1,"OPEN":"20643.41","LOW":"20559.08","HIGH":"20742.39","CLOSE":"20650.51","ADJCLOSE":"20650.51","VOLUME":"2350000000"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681892100,"PRODUCTID":1,"OPEN":"20633","LOW":"20336.71","HIGH":"20633","CLOSE":"20367.76","ADJCLOSE":"20367.76","VOLUME":"2184000000"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681978500,"PRODUCTID":1,"OPEN":"20354.83","LOW":"20308.33","HIGH":"20472.5","CLOSE":"20396.97","ADJCLOSE":"20396.97","VOLUME":"2047000000"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682064900,"PRODUCTID":1,"OPEN":"20330.15","LOW":"19974.91","HIGH":"20378.9","CLOSE":"20075.73","ADJCLOSE":"20075.73","VOLUME":"2494000000"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682064900,"PRODUCTID":1,"OPEN":"20330.15","LOW":"19974.91","HIGH":"20378.9","CLOSE":"20075.73","ADJCLOSE":"20075.73","VOLUME":"2494000000"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682324100,"PRODUCTID":1,"OPEN":"20049.87","LOW":"19734.68","HIGH":"20146.37","CLOSE":"19959.94","ADJCLOSE":"19959.94","VOLUME":"2248000000"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682410500,"PRODUCTID":1,"OPEN":"19903.53","LOW":"19527.63","HIGH":"19910.28","CLOSE":"19617.88","ADJCLOSE":"19617.88","VOLUME":"2196000000"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682496900,"PRODUCTID":1,"OPEN":"19520.97","LOW":"19520.97","HIGH":"19903.73","CLOSE":"19757.27","ADJCLOSE":"19757.27","VOLUME":"1941000000"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682583300,"PRODUCTID":1,"OPEN":"19736.35","LOW":"19662.6","HIGH":"19880.29","CLOSE":"19840.28","ADJCLOSE":"19840.28","VOLUME":"2150000000"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682669700,"PRODUCTID":1,"OPEN":"19936.02","LOW":"19879.07","HIGH":"20167.88","CLOSE":"19894.57","ADJCLOSE":"19894.57","VOLUME":"2575000000"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682669700,"PRODUCTID":1,"OPEN":"19936.02","LOW":"19879.07","HIGH":"20167.88","CLOSE":"19894.57","ADJCLOSE":"19894.57","VOLUME":"2575000000"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682669700,"PRODUCTID":1,"OPEN":"19936.02","LOW":"19879.07","HIGH":"20167.88","CLOSE":"19894.57","ADJCLOSE":"19894.57","VOLUME":"2575000000"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1683015300,"PRODUCTID":1,"OPEN":"20122.9","LOW":"19761.13","HIGH":"20286.46","CLOSE":"19933.81","ADJCLOSE":"19933.81","VOLUME":"1459000000"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683101700,"PRODUCTID":1,"OPEN":"19686.15","LOW":"19538.72","HIGH":"19721.96","CLOSE":"19699.16","ADJCLOSE":"19699.16","VOLUME":"1461000000"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683188100,"PRODUCTID":1,"OPEN":"19695.73","LOW":"19695.73","HIGH":"19979.77","CLOSE":"19948.73","ADJCLOSE":"19948.73","VOLUME":"3206000000"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683274500,"PRODUCTID":1,"OPEN":"20061","LOW":"19968.41","HIGH":"20208.75","CLOSE":"20049.31","ADJCLOSE":"20049.31","VOLUME":"3321000000"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683274500,"PRODUCTID":1,"OPEN":"20061","LOW":"19968.41","HIGH":"20208.75","CLOSE":"20049.31","ADJCLOSE":"20049.31","VOLUME":"3321000000"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683533700,"PRODUCTID":1,"OPEN":"20128.18","LOW":"20081.7","HIGH":"20321.74","CLOSE":"20297.03","ADJCLOSE":"20297.03","VOLUME":"4288000000"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683620100,"PRODUCTID":1,"OPEN":"20252.13","LOW":"19817.78","HIGH":"20297.83","CLOSE":"19867.58","ADJCLOSE":"19867.58","VOLUME":"4038000000"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683706500,"PRODUCTID":1,"OPEN":"19860.5","LOW":"19696.59","HIGH":"19880.03","CLOSE":"19762.2","ADJCLOSE":"19762.2","VOLUME":"2780000000"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683792900,"PRODUCTID":1,"OPEN":"19842.98","LOW":"19567.62","HIGH":"19854.49","CLOSE":"19743.79","ADJCLOSE":"19743.79","VOLUME":"2214000000"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683879300,"PRODUCTID":1,"OPEN":"19850.84","LOW":"19596.49","HIGH":"19853.37","CLOSE":"19627.24","ADJCLOSE":"19627.24","VOLUME":"2284000000"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683879300,"PRODUCTID":1,"OPEN":"19850.84","LOW":"19596.49","HIGH":"19853.37","CLOSE":"19627.24","ADJCLOSE":"19627.24","VOLUME":"2284000000"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684138500,"PRODUCTID":1,"OPEN":"19525.06","LOW":"19498.04","HIGH":"20063.35","CLOSE":"19971.13","ADJCLOSE":"19971.13","VOLUME":"2580000000"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684224900,"PRODUCTID":1,"OPEN":"20183.28","LOW":"19891.49","HIGH":"20183.28","CLOSE":"19978.25","ADJCLOSE":"19978.25","VOLUME":"1721000000"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684311300,"PRODUCTID":1,"OPEN":"19956.13","LOW":"19538.09","HIGH":"19987.93","CLOSE":"19560.57","ADJCLOSE":"19560.57","VOLUME":"2258000000"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684397700,"PRODUCTID":1,"OPEN":"19702.73","LOW":"19630.76","HIGH":"19894.23","CLOSE":"19727.25","ADJCLOSE":"19727.25","VOLUME":"2095000000"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684484100,"PRODUCTID":1,"OPEN":"19535.49","LOW":"19352.81","HIGH":"19610.72","CLOSE":"19450.57","ADJCLOSE":"19450.57","VOLUME":"1947000000"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684484100,"PRODUCTID":1,"OPEN":"19535.49","LOW":"19352.81","HIGH":"19610.72","CLOSE":"19450.57","ADJCLOSE":"19450.57","VOLUME":"1947000000"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684743300,"PRODUCTID":1,"OPEN":"19479.06","LOW":"19410.07","HIGH":"19806.44","CLOSE":"19678.17","ADJCLOSE":"19678.17","VOLUME":"1678000000"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684829700,"PRODUCTID":1,"OPEN":"19713.46","LOW":"19363.5","HIGH":"19769.14","CLOSE":"19431.25","ADJCLOSE":"19431.25","VOLUME":"1889000000"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684916100,"PRODUCTID":1,"OPEN":"19279.39","LOW":"19046.8","HIGH":"19304.2","CLOSE":"19115.93","ADJCLOSE":"19115.93","VOLUME":"2477000000"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1685002500,"PRODUCTID":1,"OPEN":"18930.23","LOW":"18620.84","HIGH":"18930.23","CLOSE":"18746.92","ADJCLOSE":"18746.92","VOLUME":"2792000000"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685002500,"PRODUCTID":1,"OPEN":"18930.23","LOW":"18620.84","HIGH":"18930.23","CLOSE":"18746.92","ADJCLOSE":"18746.92","VOLUME":"2792000000"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685002500,"PRODUCTID":1,"OPEN":"18930.23","LOW":"18620.84","HIGH":"18930.23","CLOSE":"18746.92","ADJCLOSE":"18746.92","VOLUME":"2792000000"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685348100,"PRODUCTID":1,"OPEN":"18827.08","LOW":"18517.86","HIGH":"18879.09","CLOSE":"18551.11","ADJCLOSE":"18551.11","VOLUME":"2197000000"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685434500,"PRODUCTID":1,"OPEN":"18574.19","LOW":"18369.93","HIGH":"18666.71","CLOSE":"18595.78","ADJCLOSE":"18595.78","VOLUME":"2245000000"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685520900,"PRODUCTID":1,"OPEN":"18415","LOW":"18044.86","HIGH":"18415","CLOSE":"18234.27","ADJCLOSE":"18234.27","VOLUME":"4373000000"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685607300,"PRODUCTID":1,"OPEN":"18190.27","LOW":"18190.27","HIGH":"18465.64","CLOSE":"18216.91","ADJCLOSE":"18216.91","VOLUME":"2623000000"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685693700,"PRODUCTID":1,"OPEN":"18566.81","LOW":"18548.3","HIGH":"19024.91","CLOSE":"18949.94","ADJCLOSE":"18949.94","VOLUME":"3732000000"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685693700,"PRODUCTID":1,"OPEN":"18566.81","LOW":"18548.3","HIGH":"19024.91","CLOSE":"18949.94","ADJCLOSE":"18949.94","VOLUME":"3732000000"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685952900,"PRODUCTID":1,"OPEN":"19014.96","LOW":"18896.13","HIGH":"19123.8","CLOSE":"19108.5","ADJCLOSE":"19108.5","VOLUME":"2096000000"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686039300,"PRODUCTID":1,"OPEN":"19117.11","LOW":"19033.85","HIGH":"19377.38","CLOSE":"19099.28","ADJCLOSE":"19099.28","VOLUME":"2264000000"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686125700,"PRODUCTID":1,"OPEN":"19327.15","LOW":"19196.09","HIGH":"19410.48","CLOSE":"19252","ADJCLOSE":"19252","VOLUME":"2156000000"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686212100,"PRODUCTID":1,"OPEN":"19227.84","LOW":"19087.66","HIGH":"19339.82","CLOSE":"19299.18","ADJCLOSE":"19299.18","VOLUME":"2212000000"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686298500,"PRODUCTID":1,"OPEN":"19333.43","LOW":"19231.13","HIGH":"19463.61","CLOSE":"19389.95","ADJCLOSE":"19389.95","VOLUME":"2003000000"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686298500,"PRODUCTID":1,"OPEN":"19333.43","LOW":"19231.13","HIGH":"19463.61","CLOSE":"19389.95","ADJCLOSE":"19389.95","VOLUME":"2003000000"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686557700,"PRODUCTID":1,"OPEN":"19440.99","LOW":"19255.65","HIGH":"19440.99","CLOSE":"19404.31","ADJCLOSE":"19404.31","VOLUME":"1688000000"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686644100,"PRODUCTID":1,"OPEN":"19355.65","LOW":"19273.42","HIGH":"19572.42","CLOSE":"19521.42","ADJCLOSE":"19521.42","VOLUME":"2466000000"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686730500,"PRODUCTID":1,"OPEN":"19547.58","LOW":"19352.34","HIGH":"19641.16","CLOSE":"19408.42","ADJCLOSE":"19408.42","VOLUME":"2483000000"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686816900,"PRODUCTID":1,"OPEN":"19626.8","LOW":"19510.76","HIGH":"19832.2","CLOSE":"19828.92","ADJCLOSE":"19828.92","VOLUME":"2657000000"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686903300,"PRODUCTID":1,"OPEN":"19915.44","LOW":"19876.42","HIGH":"20155.92","CLOSE":"20040.37","ADJCLOSE":"20040.37","VOLUME":"3582000000"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686903300,"PRODUCTID":1,"OPEN":"19915.44","LOW":"19876.42","HIGH":"20155.92","CLOSE":"20040.37","ADJCLOSE":"20040.37","VOLUME":"3582000000"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687162500,"PRODUCTID":1,"OPEN":"19983.4","LOW":"19718.43","HIGH":"20000.22","CLOSE":"19912.89","ADJCLOSE":"19912.89","VOLUME":"1906000000"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687248900,"PRODUCTID":1,"OPEN":"19863.86","LOW":"19504.63","HIGH":"19863.86","CLOSE":"19607.08","ADJCLOSE":"19607.08","VOLUME":"2122000000"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687335300,"PRODUCTID":1,"OPEN":"19305.24","LOW":"19174.16","HIGH":"19377.69","CLOSE":"19218.35","ADJCLOSE":"19218.35","VOLUME":"1996000000"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687335300,"PRODUCTID":1,"OPEN":"19305.24","LOW":"19174.16","HIGH":"19377.69","CLOSE":"19218.35","ADJCLOSE":"19218.35","VOLUME":"1996000000"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687508100,"PRODUCTID":1,"OPEN":"19135.02","LOW":"18800.34","HIGH":"19138.42","CLOSE":"18889.97","ADJCLOSE":"18889.97","VOLUME":"1689000000"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687508100,"PRODUCTID":1,"OPEN":"19135.02","LOW":"18800.34","HIGH":"19138.42","CLOSE":"18889.97","ADJCLOSE":"18889.97","VOLUME":"1689000000"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687767300,"PRODUCTID":1,"OPEN":"18845.9","LOW":"18767.15","HIGH":"19001.62","CLOSE":"18794.13","ADJCLOSE":"18794.13","VOLUME":"2066000000"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687853700,"PRODUCTID":1,"OPEN":"18851.66","LOW":"18842.42","HIGH":"19226.32","CLOSE":"19148.13","ADJCLOSE":"19148.13","VOLUME":"2060000000"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687940100,"PRODUCTID":1,"OPEN":"19099.39","LOW":"19019.26","HIGH":"19222.13","CLOSE":"19172.05","ADJCLOSE":"19172.05","VOLUME":"1675000000"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1688026500,"PRODUCTID":1,"OPEN":"19180.28","LOW":"18837.32","HIGH":"19180.28","CLOSE":"18934.36","ADJCLOSE":"18934.36","VOLUME":"1690000000"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688112900,"PRODUCTID":1,"OPEN":"18881.43","LOW":"18838.62","HIGH":"19070.11","CLOSE":"18916.43","ADJCLOSE":"18916.43","VOLUME":"1870000000"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688112900,"PRODUCTID":1,"OPEN":"18881.43","LOW":"18838.62","HIGH":"19070.11","CLOSE":"18916.43","ADJCLOSE":"18916.43","VOLUME":"1870000000"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688372100,"PRODUCTID":1,"OPEN":"19002.55","LOW":"19002.55","HIGH":"19371.71","CLOSE":"19306.59","ADJCLOSE":"19306.59","VOLUME":"2214000000"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688458500,"PRODUCTID":1,"OPEN":"19289.06","LOW":"19253.22","HIGH":"19449.11","CLOSE":"19415.68","ADJCLOSE":"19415.68","VOLUME":"1987000000"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688544900,"PRODUCTID":1,"OPEN":"19355.06","LOW":"19095.6","HIGH":"19378.9","CLOSE":"19110.38","ADJCLOSE":"19110.38","VOLUME":"2433000000"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688631300,"PRODUCTID":1,"OPEN":"18840.41","LOW":"18483.08","HIGH":"18973.01","CLOSE":"18533.05","ADJCLOSE":"18533.05","VOLUME":"3277000000"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688717700,"PRODUCTID":1,"OPEN":"18435.46","LOW":"18279.73","HIGH":"18537.75","CLOSE":"18365.7","ADJCLOSE":"18365.7","VOLUME":"2463000000"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688717700,"PRODUCTID":1,"OPEN":"18435.46","LOW":"18279.73","HIGH":"18537.75","CLOSE":"18365.7","ADJCLOSE":"18365.7","VOLUME":"2463000000"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688976900,"PRODUCTID":1,"OPEN":"18747.5","LOW":"18417.63","HIGH":"18781.21","CLOSE":"18479.72","ADJCLOSE":"18479.72","VOLUME":"1953000000"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689063300,"PRODUCTID":1,"OPEN":"18671.42","LOW":"18573.67","HIGH":"18806.55","CLOSE":"18659.83","ADJCLOSE":"18659.83","VOLUME":"2115000000"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689149700,"PRODUCTID":1,"OPEN":"18797.01","LOW":"18739.6","HIGH":"18932.18","CLOSE":"18860.95","ADJCLOSE":"18860.95","VOLUME":"1818000000"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689236100,"PRODUCTID":1,"OPEN":"19181.31","LOW":"19163.21","HIGH":"19368.92","CLOSE":"19350.62","ADJCLOSE":"19350.62","VOLUME":"2730000000"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689322500,"PRODUCTID":1,"OPEN":"19534.82","LOW":"19364.6","HIGH":"19534.82","CLOSE":"19413.78","ADJCLOSE":"19413.78","VOLUME":"2460000000"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689322500,"PRODUCTID":1,"OPEN":"19534.82","LOW":"19364.6","HIGH":"19534.82","CLOSE":"19413.78","ADJCLOSE":"19413.78","VOLUME":"2460000000"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689322500,"PRODUCTID":1,"OPEN":"19534.82","LOW":"19364.6","HIGH":"19534.82","CLOSE":"19413.78","ADJCLOSE":"19413.78","VOLUME":"2460000000"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689668100,"PRODUCTID":1,"OPEN":"19324.34","LOW":"18979.92","HIGH":"19324.34","CLOSE":"19015.72","ADJCLOSE":"19015.72","VOLUME":"2591000000"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689754500,"PRODUCTID":1,"OPEN":"18826.59","LOW":"18711.03","HIGH":"19004.42","CLOSE":"18952.31","ADJCLOSE":"18952.31","VOLUME":"1983000000"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689840900,"PRODUCTID":1,"OPEN":"19003.28","LOW":"18888.76","HIGH":"19215.74","CLOSE":"18928.02","ADJCLOSE":"18928.02","VOLUME":"1808000000"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689927300,"PRODUCTID":1,"OPEN":"18918.7","LOW":"18886.43","HIGH":"19169.75","CLOSE":"19075.26","ADJCLOSE":"19075.26","VOLUME":"1637000000"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689927300,"PRODUCTID":1,"OPEN":"18918.7","LOW":"18886.43","HIGH":"19169.75","CLOSE":"19075.26","ADJCLOSE":"19075.26","VOLUME":"1637000000"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690186500,"PRODUCTID":1,"OPEN":"18867.61","LOW":"18562.12","HIGH":"18946.56","CLOSE":"18668.15","ADJCLOSE":"18668.15","VOLUME":"2213000000"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690272900,"PRODUCTID":1,"OPEN":"19172.28","LOW":"19111.82","HIGH":"19465.27","CLOSE":"19434.4","ADJCLOSE":"19434.4","VOLUME":"3671000000"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690359300,"PRODUCTID":1,"OPEN":"19340.77","LOW":"19245.66","HIGH":"19404.5","CLOSE":"19365.14","ADJCLOSE":"19365.14","VOLUME":"2137000000"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690445700,"PRODUCTID":1,"OPEN":"19502.09","LOW":"19482.47","HIGH":"19685.79","CLOSE":"19639.11","ADJCLOSE":"19639.11","VOLUME":"3029000000"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690532100,"PRODUCTID":1,"OPEN":"19418.48","LOW":"19381.9","HIGH":"19940.59","CLOSE":"19916.56","ADJCLOSE":"19916.56","VOLUME":"3095000000"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690532100,"PRODUCTID":1,"OPEN":"19418.48","LOW":"19381.9","HIGH":"19940.59","CLOSE":"19916.56","ADJCLOSE":"19916.56","VOLUME":"3095000000"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690791300,"PRODUCTID":1,"OPEN":"20237.53","LOW":"20019.79","HIGH":"20361.03","CLOSE":"20078.94","ADJCLOSE":"20078.94","VOLUME":"4328000000"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690877700,"PRODUCTID":1,"OPEN":"20211.2","LOW":"19891.81","HIGH":"20331.28","CLOSE":"20011.12","ADJCLOSE":"20011.12","VOLUME":"3014000000"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690964100,"PRODUCTID":1,"OPEN":"19902.77","LOW":"19475.15","HIGH":"19981","CLOSE":"19517.38","ADJCLOSE":"19517.38","VOLUME":"2958000000"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691050500,"PRODUCTID":1,"OPEN":"19404.14","LOW":"19369.06","HIGH":"19650.16","CLOSE":"19420.87","ADJCLOSE":"19420.87","VOLUME":"2488000000"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691136900,"PRODUCTID":1,"OPEN":"19671.13","LOW":"19461.61","HIGH":"19857.39","CLOSE":"19539.46","ADJCLOSE":"19539.46","VOLUME":"2771000000"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691136900,"PRODUCTID":1,"OPEN":"19671.13","LOW":"19461.61","HIGH":"19857.39","CLOSE":"19539.46","ADJCLOSE":"19539.46","VOLUME":"2771000000"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691396100,"PRODUCTID":1,"OPEN":"19474.66","LOW":"19352.35","HIGH":"19581.82","CLOSE":"19537.92","ADJCLOSE":"19537.92","VOLUME":"2277000000"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691482500,"PRODUCTID":1,"OPEN":"19308.55","LOW":"19112.61","HIGH":"19370.8","CLOSE":"19184.17","ADJCLOSE":"19184.17","VOLUME":"3491000000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691568900,"PRODUCTID":1,"OPEN":"19059.58","LOW":"19056.1","HIGH":"19270.48","CLOSE":"19246.03","ADJCLOSE":"19246.03","VOLUME":"2264000000"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691655300,"PRODUCTID":1,"OPEN":"19125","LOW":"19030.39","HIGH":"19315.17","CLOSE":"19248.26","ADJCLOSE":"19248.26","VOLUME":"2598000000"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691741700,"PRODUCTID":1,"OPEN":"19319.91","LOW":"19049.92","HIGH":"19346.29","CLOSE":"19075.19","ADJCLOSE":"19075.19","VOLUME":"3364000000"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691741700,"PRODUCTID":1,"OPEN":"19319.91","LOW":"19049.92","HIGH":"19346.29","CLOSE":"19075.19","ADJCLOSE":"19075.19","VOLUME":"3364000000"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1692000900,"PRODUCTID":1,"OPEN":"18697.33","LOW":"18554.51","HIGH":"18792.72","CLOSE":"18773.55","ADJCLOSE":"18773.55","VOLUME":"3891000000"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692087300,"PRODUCTID":1,"OPEN":"18599.2","LOW":"18513.78","HIGH":"18745.82","CLOSE":"18581.11","ADJCLOSE":"18581.11","VOLUME":"2668000000"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692173700,"PRODUCTID":1,"OPEN":"18356.65","LOW":"18261.85","HIGH":"18440.96","CLOSE":"18329.3","ADJCLOSE":"18329.3","VOLUME":"2824000000"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692260100,"PRODUCTID":1,"OPEN":"18023.11","LOW":"17900.77","HIGH":"18399.2","CLOSE":"18326.63","ADJCLOSE":"18326.63","VOLUME":"3161000000"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692346500,"PRODUCTID":1,"OPEN":"18208.98","LOW":"17936.43","HIGH":"18336.41","CLOSE":"17950.85","ADJCLOSE":"17950.85","VOLUME":"3049000000"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692346500,"PRODUCTID":1,"OPEN":"18208.98","LOW":"17936.43","HIGH":"18336.41","CLOSE":"17950.85","ADJCLOSE":"17950.85","VOLUME":"3049000000"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692605700,"PRODUCTID":1,"OPEN":"17798.47","LOW":"17587.38","HIGH":"17867.66","CLOSE":"17623.29","ADJCLOSE":"17623.29","VOLUME":"3142000000"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692692100,"PRODUCTID":1,"OPEN":"17641.86","LOW":"17573.7","HIGH":"17965.26","CLOSE":"17791.01","ADJCLOSE":"17791.01","VOLUME":"2896000000"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692778500,"PRODUCTID":1,"OPEN":"17762.76","LOW":"17730.79","HIGH":"18000.53","CLOSE":"17845.92","ADJCLOSE":"17845.92","VOLUME":"2500000000"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692864900,"PRODUCTID":1,"OPEN":"17992.73","LOW":"17945.01","HIGH":"18272.95","CLOSE":"18212.17","ADJCLOSE":"18212.17","VOLUME":"2759000000"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692951300,"PRODUCTID":1,"OPEN":"18037.6","LOW":"17956.38","HIGH":"18137.65","CLOSE":"17956.38","ADJCLOSE":"17956.38","VOLUME":"2468000000"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692951300,"PRODUCTID":1,"OPEN":"18037.6","LOW":"17956.38","HIGH":"18137.65","CLOSE":"17956.38","ADJCLOSE":"17956.38","VOLUME":"2468000000"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693210500,"PRODUCTID":1,"OPEN":"18519.08","LOW":"18113.23","HIGH":"18564.43","CLOSE":"18130.74","ADJCLOSE":"18130.74","VOLUME":"2986000000"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693296900,"PRODUCTID":1,"OPEN":"18261.69","LOW":"18239.92","HIGH":"18583.8","CLOSE":"18484.03","ADJCLOSE":"18484.03","VOLUME":"3071000000"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693383300,"PRODUCTID":1,"OPEN":"18659.96","LOW":"18427.22","HIGH":"18742.14","CLOSE":"18482.86","ADJCLOSE":"18482.86","VOLUME":"3289000000"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693469700,"PRODUCTID":1,"OPEN":"18580.47","LOW":"18312.76","HIGH":"18667.18","CLOSE":"18382.06","ADJCLOSE":"18382.06","VOLUME":"4075000000"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693469700,"PRODUCTID":1,"OPEN":"18580.47","LOW":"18312.76","HIGH":"18667.18","CLOSE":"18382.06","ADJCLOSE":"18382.06","VOLUME":"4075000000"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693469700,"PRODUCTID":1,"OPEN":"18580.47","LOW":"18312.76","HIGH":"18667.18","CLOSE":"18382.06","ADJCLOSE":"18382.06","VOLUME":"4075000000"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693815300,"PRODUCTID":1,"OPEN":"18592.53","LOW":"18575.45","HIGH":"18899.49","CLOSE":"18844.16","ADJCLOSE":"18844.16","VOLUME":"4040000000"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693901700,"PRODUCTID":1,"OPEN":"18717.42","LOW":"18431.72","HIGH":"18725.5","CLOSE":"18456.91","ADJCLOSE":"18456.91","VOLUME":"2316000000"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693988100,"PRODUCTID":1,"OPEN":"18405.09","LOW":"18256.1","HIGH":"18492.59","CLOSE":"18449.98","ADJCLOSE":"18449.98","VOLUME":"2353000000"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694074500,"PRODUCTID":1,"OPEN":"18437.48","LOW":"18173.44","HIGH":"18437.48","CLOSE":"18202.07","ADJCLOSE":"18202.07","VOLUME":"2123000000"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694074500,"PRODUCTID":1,"OPEN":"18437.48","LOW":"18173.44","HIGH":"18437.48","CLOSE":"18202.07","ADJCLOSE":"18202.07","VOLUME":"2123000000"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694074500,"PRODUCTID":1,"OPEN":"18437.48","LOW":"18173.44","HIGH":"18437.48","CLOSE":"18202.07","ADJCLOSE":"18202.07","VOLUME":"2123000000"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694420100,"PRODUCTID":1,"OPEN":"17941.65","LOW":"17842.37","HIGH":"18164.61","CLOSE":"18096.45","ADJCLOSE":"18096.45","VOLUME":"2522000000"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694506500,"PRODUCTID":1,"OPEN":"18015.56","LOW":"17892.01","HIGH":"18145.58","CLOSE":"18025.89","ADJCLOSE":"18025.89","VOLUME":"1887000000"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694592900,"PRODUCTID":1,"OPEN":"18131.1","LOW":"17954.97","HIGH":"18200.52","CLOSE":"18009.22","ADJCLOSE":"18009.22","VOLUME":"1866000000"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694679300,"PRODUCTID":1,"OPEN":"18101.96","LOW":"17928.63","HIGH":"18173.54","CLOSE":"18047.92","ADJCLOSE":"18047.92","VOLUME":"2014000000"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694765700,"PRODUCTID":1,"OPEN":"18154.01","LOW":"18030.79","HIGH":"18372.65","CLOSE":"18182.89","ADJCLOSE":"18182.89","VOLUME":"2781000000"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694765700,"PRODUCTID":1,"OPEN":"18154.01","LOW":"18030.79","HIGH":"18372.65","CLOSE":"18182.89","ADJCLOSE":"18182.89","VOLUME":"2781000000"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1695024900,"PRODUCTID":1,"OPEN":"18069.04","LOW":"17894.81","HIGH":"18114.82","CLOSE":"17930.55","ADJCLOSE":"17930.55","VOLUME":"1692000000"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695111300,"PRODUCTID":1,"OPEN":"17942.07","LOW":"17832.3","HIGH":"18004.74","CLOSE":"17997.17","ADJCLOSE":"17997.17","VOLUME":"1778000000"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695197700,"PRODUCTID":1,"OPEN":"17939.25","LOW":"17833.2","HIGH":"17995.38","CLOSE":"17885.6","ADJCLOSE":"17885.6","VOLUME":"1657000000"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695284100,"PRODUCTID":1,"OPEN":"17795.8","LOW":"17623.87","HIGH":"17823.82","CLOSE":"17655.41","ADJCLOSE":"17655.41","VOLUME":"2046000000"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695370500,"PRODUCTID":1,"OPEN":"17578.26","LOW":"17573.81","HIGH":"18078.69","CLOSE":"18057.45","ADJCLOSE":"18057.45","VOLUME":"1924000000"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695370500,"PRODUCTID":1,"OPEN":"17578.26","LOW":"17573.81","HIGH":"18078.69","CLOSE":"18057.45","ADJCLOSE":"18057.45","VOLUME":"1924000000"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695629700,"PRODUCTID":1,"OPEN":"18046.89","LOW":"17722.49","HIGH":"18046.89","CLOSE":"17729.29","ADJCLOSE":"17729.29","VOLUME":"1552000000"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695716100,"PRODUCTID":1,"OPEN":"17661.85","LOW":"17379.44","HIGH":"17718.18","CLOSE":"17466.9","ADJCLOSE":"17466.9","VOLUME":"1909000000"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695802500,"PRODUCTID":1,"OPEN":"17472.11","LOW":"17472.11","HIGH":"17655.31","CLOSE":"17611.87","ADJCLOSE":"17611.87","VOLUME":"1572000000"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695888900,"PRODUCTID":1,"OPEN":"17587.08","LOW":"17352.83","HIGH":"17627.73","CLOSE":"17373.03","ADJCLOSE":"17373.03","VOLUME":"1997000000"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695975300,"PRODUCTID":1,"OPEN":"17484.95","LOW":"17482.39","HIGH":"17935.15","CLOSE":"17809.66","ADJCLOSE":"17809.66","VOLUME":"1840000000"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695975300,"PRODUCTID":1,"OPEN":"17484.95","LOW":"17482.39","HIGH":"17935.15","CLOSE":"17809.66","ADJCLOSE":"17809.66","VOLUME":"1840000000"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1695975300,"PRODUCTID":1,"OPEN":"17484.95","LOW":"17482.39","HIGH":"17935.15","CLOSE":"17809.66","ADJCLOSE":"17809.66","VOLUME":"1840000000"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696320900,"PRODUCTID":1,"OPEN":"17546.39","LOW":"17212.87","HIGH":"17546.39","CLOSE":"17331.22","ADJCLOSE":"17331.22","VOLUME":"2103000000"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696407300,"PRODUCTID":1,"OPEN":"17266.82","LOW":"17094","HIGH":"17266.82","CLOSE":"17195.84","ADJCLOSE":"17195.84","VOLUME":"1295000000"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696493700,"PRODUCTID":1,"OPEN":"17249.97","LOW":"17197.61","HIGH":"17336.43","CLOSE":"17213.87","ADJCLOSE":"17213.87","VOLUME":"1088000000"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696580100,"PRODUCTID":1,"OPEN":"17370.03","LOW":"17370.03","HIGH":"17603.8","CLOSE":"17485.98","ADJCLOSE":"17485.98","VOLUME":"1141000000"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696580100,"PRODUCTID":1,"OPEN":"17370.03","LOW":"17370.03","HIGH":"17603.8","CLOSE":"17485.98","ADJCLOSE":"17485.98","VOLUME":"1141000000"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696839300,"PRODUCTID":1,"OPEN":"17500.37","LOW":"17447.76","HIGH":"17633.19","CLOSE":"17517.4","ADJCLOSE":"17517.4","VOLUME":"1221000000"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696925700,"PRODUCTID":1,"OPEN":"17726.63","LOW":"17638.01","HIGH":"17916.62","CLOSE":"17664.73","ADJCLOSE":"17664.73","VOLUME":"1597000000"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1697012100,"PRODUCTID":1,"OPEN":"17956.83","LOW":"17889.71","HIGH":"18022.45","CLOSE":"17893.1","ADJCLOSE":"17893.1","VOLUME":"2029000000"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697098500,"PRODUCTID":1,"OPEN":"18258.26","LOW":"18175.35","HIGH":"18290.91","CLOSE":"18238.21","ADJCLOSE":"18238.21","VOLUME":"3862000000"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697184900,"PRODUCTID":1,"OPEN":"17946.77","LOW":"17776.95","HIGH":"18013.67","CLOSE":"17813.45","ADJCLOSE":"17813.45","VOLUME":"2140000000"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697184900,"PRODUCTID":1,"OPEN":"17946.77","LOW":"17776.95","HIGH":"18013.67","CLOSE":"17813.45","ADJCLOSE":"17813.45","VOLUME":"2140000000"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697444100,"PRODUCTID":1,"OPEN":"17803.31","LOW":"17601.5","HIGH":"17858.18","CLOSE":"17640.36","ADJCLOSE":"17640.36","VOLUME":"1905000000"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697530500,"PRODUCTID":1,"OPEN":"17806.23","LOW":"17671.99","HIGH":"17815.71","CLOSE":"17773.34","ADJCLOSE":"17773.34","VOLUME":"1731000000"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697616900,"PRODUCTID":1,"OPEN":"17728.25","LOW":"17625.89","HIGH":"17831.18","CLOSE":"17732.52","ADJCLOSE":"17732.52","VOLUME":"1938000000"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697703300,"PRODUCTID":1,"OPEN":"17540.46","LOW":"17292.36","HIGH":"17540.46","CLOSE":"17295.89","ADJCLOSE":"17295.89","VOLUME":"2272000000"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697789700,"PRODUCTID":1,"OPEN":"17127.26","LOW":"17118.07","HIGH":"17309.74","CLOSE":"17172.13","ADJCLOSE":"17172.13","VOLUME":"1990000000"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697789700,"PRODUCTID":1,"OPEN":"17127.26","LOW":"17118.07","HIGH":"17309.74","CLOSE":"17172.13","ADJCLOSE":"17172.13","VOLUME":"1990000000"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1697789700,"PRODUCTID":1,"OPEN":"17127.26","LOW":"17118.07","HIGH":"17309.74","CLOSE":"17172.13","ADJCLOSE":"17172.13","VOLUME":"1990000000"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698135300,"PRODUCTID":1,"OPEN":"17053.15","LOW":"16879.66","HIGH":"17139.53","CLOSE":"16991.53","ADJCLOSE":"16991.53","VOLUME":"2116000000"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698221700,"PRODUCTID":1,"OPEN":"17465.43","LOW":"17001.43","HIGH":"17465.82","CLOSE":"17085.33","ADJCLOSE":"17085.33","VOLUME":"2500000000"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698308100,"PRODUCTID":1,"OPEN":"17085.12","LOW":"16917.22","HIGH":"17174.08","CLOSE":"17044.61","ADJCLOSE":"17044.61","VOLUME":"1967000000"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698394500,"PRODUCTID":1,"OPEN":"17160.23","LOW":"17078.24","HIGH":"17497.72","CLOSE":"17398.73","ADJCLOSE":"17398.73","VOLUME":"2452000000"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698394500,"PRODUCTID":1,"OPEN":"17160.23","LOW":"17078.24","HIGH":"17497.72","CLOSE":"17398.73","ADJCLOSE":"17398.73","VOLUME":"2452000000"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698653700,"PRODUCTID":1,"OPEN":"17225.65","LOW":"17225.65","HIGH":"17406.36","CLOSE":"17406.36","ADJCLOSE":"17406.36","VOLUME":"2665000000"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698740100,"PRODUCTID":1,"OPEN":"17337.7","LOW":"17042.1","HIGH":"17337.7","CLOSE":"17112.48","ADJCLOSE":"17112.48","VOLUME":"2113000000"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698826500,"PRODUCTID":1,"OPEN":"17139.4","LOW":"16979.26","HIGH":"17188.85","CLOSE":"17101.78","ADJCLOSE":"17101.78","VOLUME":"1529000000"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698912900,"PRODUCTID":1,"OPEN":"17282.39","LOW":"17176.01","HIGH":"17459.43","CLOSE":"17230.59","ADJCLOSE":"17230.59","VOLUME":"1803000000"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698999300,"PRODUCTID":1,"OPEN":"17405.91","LOW":"17352.6","HIGH":"17729.43","CLOSE":"17664.12","ADJCLOSE":"17664.12","VOLUME":"1999000000"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698999300,"PRODUCTID":1,"OPEN":"17405.91","LOW":"17352.6","HIGH":"17729.43","CLOSE":"17664.12","ADJCLOSE":"17664.12","VOLUME":"1999000000"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699258500,"PRODUCTID":1,"OPEN":"17913.54","LOW":"17899.35","HIGH":"18037.94","CLOSE":"17966.59","ADJCLOSE":"17966.59","VOLUME":"2764000000"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699344900,"PRODUCTID":1,"OPEN":"17850.59","LOW":"17658.91","HIGH":"17890.63","CLOSE":"17670.16","ADJCLOSE":"17670.16","VOLUME":"1971000000"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699431300,"PRODUCTID":1,"OPEN":"17650.51","LOW":"17537.2","HIGH":"17753.59","CLOSE":"17568.46","ADJCLOSE":"17568.46","VOLUME":"2141000000"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699517700,"PRODUCTID":1,"OPEN":"17553.26","LOW":"17457","HIGH":"17617.27","CLOSE":"17511.29","ADJCLOSE":"17511.29","VOLUME":"1644000000"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699604100,"PRODUCTID":1,"OPEN":"17350.87","LOW":"17177.53","HIGH":"17350.87","CLOSE":"17203.26","ADJCLOSE":"17203.26","VOLUME":"1674000000"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699604100,"PRODUCTID":1,"OPEN":"17350.87","LOW":"17177.53","HIGH":"17350.87","CLOSE":"17203.26","ADJCLOSE":"17203.26","VOLUME":"1674000000"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699863300,"PRODUCTID":1,"OPEN":"17263","LOW":"17126.61","HIGH":"17456.08","CLOSE":"17426.21","ADJCLOSE":"17426.21","VOLUME":"1440000000"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699949700,"PRODUCTID":1,"OPEN":"17495.1","LOW":"17358.89","HIGH":"17565.22","CLOSE":"17396.86","ADJCLOSE":"17396.86","VOLUME":"1449000000"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700036100,"PRODUCTID":1,"OPEN":"17836.65","LOW":"17766.22","HIGH":"18102.28","CLOSE":"18079","ADJCLOSE":"18079","VOLUME":"2909000000"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700122500,"PRODUCTID":1,"OPEN":"18174.69","LOW":"17722.86","HIGH":"18174.69","CLOSE":"17832.82","ADJCLOSE":"17832.82","VOLUME":"1880000000"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700208900,"PRODUCTID":1,"OPEN":"17584.32","LOW":"17413.46","HIGH":"17631.04","CLOSE":"17454.19","ADJCLOSE":"17454.19","VOLUME":"1945000000"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700208900,"PRODUCTID":1,"OPEN":"17584.32","LOW":"17413.46","HIGH":"17631.04","CLOSE":"17454.19","ADJCLOSE":"17454.19","VOLUME":"1945000000"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700468100,"PRODUCTID":1,"OPEN":"17625.84","LOW":"17532.73","HIGH":"17788.9","CLOSE":"17778.07","ADJCLOSE":"17778.07","VOLUME":"1965000000"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700554500,"PRODUCTID":1,"OPEN":"17932.54","LOW":"17689.01","HIGH":"18057.62","CLOSE":"17733.89","ADJCLOSE":"17733.89","VOLUME":"2090000000"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700640900,"PRODUCTID":1,"OPEN":"17736.4","LOW":"17650.49","HIGH":"17796.86","CLOSE":"17734.6","ADJCLOSE":"17734.6","VOLUME":"1236000000"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700727300,"PRODUCTID":1,"OPEN":"17680.05","LOW":"17577.31","HIGH":"17927.36","CLOSE":"17910.84","ADJCLOSE":"17910.84","VOLUME":"1672000000"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700813700,"PRODUCTID":1,"OPEN":"17771.75","LOW":"17545.61","HIGH":"17771.75","CLOSE":"17559.42","ADJCLOSE":"17559.42","VOLUME":"1298000000"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700813700,"PRODUCTID":1,"OPEN":"17771.75","LOW":"17545.61","HIGH":"17771.75","CLOSE":"17559.42","ADJCLOSE":"17559.42","VOLUME":"1298000000"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701072900,"PRODUCTID":1,"OPEN":"17677.52","LOW":"17358.24","HIGH":"17677.52","CLOSE":"17525.06","ADJCLOSE":"17525.06","VOLUME":"1503000000"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701159300,"PRODUCTID":1,"OPEN":"17541.48","LOW":"17303.82","HIGH":"17541.48","CLOSE":"17354.14","ADJCLOSE":"17354.14","VOLUME":"1786000000"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701245700,"PRODUCTID":1,"OPEN":"17359.08","LOW":"16881.98","HIGH":"17359.08","CLOSE":"16993.44","ADJCLOSE":"16993.44","VOLUME":"2810000000"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701332100,"PRODUCTID":1,"OPEN":"16985.18","LOW":"16863.05","HIGH":"17068.26","CLOSE":"17042.88","ADJCLOSE":"17042.88","VOLUME":"3014000000"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701418500,"PRODUCTID":1,"OPEN":"17019.17","LOW":"16830.3","HIGH":"17038.98","CLOSE":"16830.3","ADJCLOSE":"16830.3","VOLUME":"2434000000"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701418500,"PRODUCTID":1,"OPEN":"17019.17","LOW":"16830.3","HIGH":"17038.98","CLOSE":"16830.3","ADJCLOSE":"16830.3","VOLUME":"2434000000"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701677700,"PRODUCTID":1,"OPEN":"16919.08","LOW":"16617.03","HIGH":"16941.91","CLOSE":"16646.05","ADJCLOSE":"16646.05","VOLUME":"2476000000"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701764100,"PRODUCTID":1,"OPEN":"16606.54","LOW":"16228.52","HIGH":"16606.54","CLOSE":"16327.86","ADJCLOSE":"16327.86","VOLUME":"2682000000"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701850500,"PRODUCTID":1,"OPEN":"16311.96","LOW":"16234.84","HIGH":"16600.36","CLOSE":"16463.26","ADJCLOSE":"16463.26","VOLUME":"1987000000"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701936900,"PRODUCTID":1,"OPEN":"16376.44","LOW":"16157.98","HIGH":"16376.44","CLOSE":"16345.89","ADJCLOSE":"16345.89","VOLUME":"1947000000"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1702023300,"PRODUCTID":1,"OPEN":"16373.44","LOW":"16249.15","HIGH":"16464.14","CLOSE":"16334.37","ADJCLOSE":"16334.37","VOLUME":"1877000000"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1702023300,"PRODUCTID":1,"OPEN":"16373.44","LOW":"16249.15","HIGH":"16464.14","CLOSE":"16334.37","ADJCLOSE":"16334.37","VOLUME":"1877000000"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702282500,"PRODUCTID":1,"OPEN":"16149.06","LOW":"15972.31","HIGH":"16276.88","CLOSE":"16201.49","ADJCLOSE":"16201.49","VOLUME":"2532000000"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702368900,"PRODUCTID":1,"OPEN":"16236.06","LOW":"16157.68","HIGH":"16420.97","CLOSE":"16374.5","ADJCLOSE":"16374.5","VOLUME":"1981000000"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702455300,"PRODUCTID":1,"OPEN":"16311.71","LOW":"16145.25","HIGH":"16326.95","CLOSE":"16228.75","ADJCLOSE":"16228.75","VOLUME":"1863000000"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702541700,"PRODUCTID":1,"OPEN":"16419.74","LOW":"16319.22","HIGH":"16577.75","CLOSE":"16402.19","ADJCLOSE":"16402.19","VOLUME":"2342000000"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702628100,"PRODUCTID":1,"OPEN":"16610.7","LOW":"16610.7","HIGH":"16964.33","CLOSE":"16792.19","ADJCLOSE":"16792.19","VOLUME":"3900000000"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702628100,"PRODUCTID":1,"OPEN":"16610.7","LOW":"16610.7","HIGH":"16964.33","CLOSE":"16792.19","ADJCLOSE":"16792.19","VOLUME":"3900000000"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702887300,"PRODUCTID":1,"OPEN":"16669.82","LOW":"16572.88","HIGH":"16713.41","CLOSE":"16629.23","ADJCLOSE":"16629.23","VOLUME":"1567000000"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702973700,"PRODUCTID":1,"OPEN":"16551.44","LOW":"16408.02","HIGH":"16579.55","CLOSE":"16505","ADJCLOSE":"16505","VOLUME":"1521000000"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703060100,"PRODUCTID":1,"OPEN":"16647.95","LOW":"16549.49","HIGH":"16741.05","CLOSE":"16613.81","ADJCLOSE":"16613.81","VOLUME":"1647000000"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703146500,"PRODUCTID":1,"OPEN":"16455.14","LOW":"16444.73","HIGH":"16649.57","CLOSE":"16621.13","ADJCLOSE":"16621.13","VOLUME":"1404000000"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703232900,"PRODUCTID":1,"OPEN":"16743.06","LOW":"16271.5","HIGH":"16857.84","CLOSE":"16340.41","ADJCLOSE":"16340.41","VOLUME":"2198000000"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703232900,"PRODUCTID":1,"OPEN":"16743.06","LOW":"16271.5","HIGH":"16857.84","CLOSE":"16340.41","ADJCLOSE":"16340.41","VOLUME":"2198000000"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703232900,"PRODUCTID":1,"OPEN":"16743.06","LOW":"16271.5","HIGH":"16857.84","CLOSE":"16340.41","ADJCLOSE":"16340.41","VOLUME":"2198000000"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703232900,"PRODUCTID":1,"OPEN":"16743.06","LOW":"16271.5","HIGH":"16857.84","CLOSE":"16340.41","ADJCLOSE":"16340.41","VOLUME":"2198000000"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703664900,"PRODUCTID":1,"OPEN":"16561.78","LOW":"16439.26","HIGH":"16673.57","CLOSE":"16624.84","ADJCLOSE":"16624.84","VOLUME":"2228000000"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703751300,"PRODUCTID":1,"OPEN":"16678.23","LOW":"16644.43","HIGH":"17086.1","CLOSE":"17043.53","ADJCLOSE":"17043.53","VOLUME":"2301000000"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703837700,"PRODUCTID":1,"OPEN":"17066.52","LOW":"16950.9","HIGH":"17095.12","CLOSE":"17047.39","ADJCLOSE":"17047.39","VOLUME":"1570000000"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703837700,"PRODUCTID":1,"OPEN":"17066.52","LOW":"16950.9","HIGH":"17095.12","CLOSE":"17047.39","ADJCLOSE":"17047.39","VOLUME":"1570000000"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703837700,"PRODUCTID":1,"OPEN":"17066.52","LOW":"16950.9","HIGH":"17095.12","CLOSE":"17047.39","ADJCLOSE":"17047.39","VOLUME":"1570000000"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704183300,"PRODUCTID":1,"OPEN":"17135.12","LOW":"16725.28","HIGH":"17135.12","CLOSE":"16788.55","ADJCLOSE":"16788.55","VOLUME":"1721000000"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704269700,"PRODUCTID":1,"OPEN":"16624.92","LOW":"16564.8","HIGH":"16657.51","CLOSE":"16646.41","ADJCLOSE":"16646.41","VOLUME":"1577000000"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704356100,"PRODUCTID":1,"OPEN":"16673.4","LOW":"16516.33","HIGH":"16673.4","CLOSE":"16645.98","ADJCLOSE":"16645.98","VOLUME":"1789000000"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704442500,"PRODUCTID":1,"OPEN":"16573.12","LOW":"16455.57","HIGH":"16745.73","CLOSE":"16535.33","ADJCLOSE":"16535.33","VOLUME":"1937000000"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704442500,"PRODUCTID":1,"OPEN":"16573.12","LOW":"16455.57","HIGH":"16745.73","CLOSE":"16535.33","ADJCLOSE":"16535.33","VOLUME":"1937000000"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704701700,"PRODUCTID":1,"OPEN":"16581.86","LOW":"16144.56","HIGH":"16592.06","CLOSE":"16224.45","ADJCLOSE":"16224.45","VOLUME":"2227000000"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704788100,"PRODUCTID":1,"OPEN":"16256.1","LOW":"16190.02","HIGH":"16414.79","CLOSE":"16190.02","ADJCLOSE":"16190.02","VOLUME":"1937000000"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704874500,"PRODUCTID":1,"OPEN":"16143.97","LOW":"16036.42","HIGH":"16247.3","CLOSE":"16097.28","ADJCLOSE":"16097.28","VOLUME":"1788000000"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704960900,"PRODUCTID":1,"OPEN":"16154.17","LOW":"16106.83","HIGH":"16459.92","CLOSE":"16302.04","ADJCLOSE":"16302.04","VOLUME":"1971000000"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705047300,"PRODUCTID":1,"OPEN":"16216.97","LOW":"16185.91","HIGH":"16393.74","CLOSE":"16244.58","ADJCLOSE":"16244.58","VOLUME":"1535000000"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705047300,"PRODUCTID":1,"OPEN":"16216.97","LOW":"16185.91","HIGH":"16393.74","CLOSE":"16244.58","ADJCLOSE":"16244.58","VOLUME":"1535000000"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705306500,"PRODUCTID":1,"OPEN":"16258.28","LOW":"16104.5","HIGH":"16334.71","CLOSE":"16216.33","ADJCLOSE":"16216.33","VOLUME":"1368000000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705392900,"PRODUCTID":1,"OPEN":"16030.25","LOW":"15834.41","HIGH":"16197.04","CLOSE":"15865.92","ADJCLOSE":"15865.92","VOLUME":"2139000000"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705479300,"PRODUCTID":1,"OPEN":"15764.38","LOW":"15194.94","HIGH":"15764.38","CLOSE":"15276.9","ADJCLOSE":"15276.9","VOLUME":"3952000000"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705565700,"PRODUCTID":1,"OPEN":"15301.19","LOW":"15183.96","HIGH":"15463.69","CLOSE":"15391.79","ADJCLOSE":"15391.79","VOLUME":"2816000000"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705652100,"PRODUCTID":1,"OPEN":"15404.69","LOW":"15207.99","HIGH":"15540.75","CLOSE":"15308.69","ADJCLOSE":"15308.69","VOLUME":"2242000000"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705652100,"PRODUCTID":1,"OPEN":"15404.69","LOW":"15207.99","HIGH":"15540.75","CLOSE":"15308.69","ADJCLOSE":"15308.69","VOLUME":"2242000000"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705911300,"PRODUCTID":1,"OPEN":"15349.05","LOW":"14794.16","HIGH":"15362.91","CLOSE":"14961.18","ADJCLOSE":"14961.18","VOLUME":"2812000000"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705997700,"PRODUCTID":1,"OPEN":"15038.33","LOW":"14994.37","HIGH":"15516.8","CLOSE":"15353.98","ADJCLOSE":"15353.98","VOLUME":"2804000000"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1705997700,"PRODUCTID":1,"OPEN":"15038.33","LOW":"14994.37","HIGH":"15516.8","CLOSE":"15353.98","ADJCLOSE":"15353.98","VOLUME":"2804000000"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1705997700,"PRODUCTID":1,"OPEN":"15038.33","LOW":"14994.37","HIGH":"15516.8","CLOSE":"15353.98","ADJCLOSE":"15353.98","VOLUME":"2804000000"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706256900,"PRODUCTID":1,"OPEN":"16158.72","LOW":"15888.04","HIGH":"16240.96","CLOSE":"15952.23","ADJCLOSE":"15952.23","VOLUME":"3314000000"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706256900,"PRODUCTID":1,"OPEN":"16158.72","LOW":"15888.04","HIGH":"16240.96","CLOSE":"15952.23","ADJCLOSE":"15952.23","VOLUME":"3314000000"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706516040,"PRODUCTID":1,"OPEN":"16046.25","LOW":"16012.59","HIGH":"16258.45","CLOSE":"16077.24","ADJCLOSE":"16077.24","VOLUME":"2923000000"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706602500,"PRODUCTID":1,"OPEN":"15896.66","LOW":"15654.97","HIGH":"15896.66","CLOSE":"15703.45","ADJCLOSE":"15703.45","VOLUME":"2566000000"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706688900,"PRODUCTID":1,"OPEN":"15652.05","LOW":"15411.66","HIGH":"15744.04","CLOSE":"15485.07","ADJCLOSE":"15485.07","VOLUME":"2595000000"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706775300,"PRODUCTID":1,"OPEN":"15522.86","LOW":"15434.82","HIGH":"15805.06","CLOSE":"15566.21","ADJCLOSE":"15566.21","VOLUME":"2455000000"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706861700,"PRODUCTID":1,"OPEN":"15756.12","LOW":"15435.85","HIGH":"15912.61","CLOSE":"15533.56","ADJCLOSE":"15533.56","VOLUME":"2476000000"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706861700,"PRODUCTID":1,"OPEN":"15756.12","LOW":"15435.85","HIGH":"15912.61","CLOSE":"15533.56","ADJCLOSE":"15533.56","VOLUME":"2476000000"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707120900,"PRODUCTID":1,"OPEN":"15336.86","LOW":"15336.86","HIGH":"15669.77","CLOSE":"15510.01","ADJCLOSE":"15510.01","VOLUME":"2313000000"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707207300,"PRODUCTID":1,"OPEN":"15541.23","LOW":"15541.23","HIGH":"16154.05","CLOSE":"16136.87","ADJCLOSE":"16136.87","VOLUME":"3314000000"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707293700,"PRODUCTID":1,"OPEN":"16282.39","LOW":"16035.43","HIGH":"16408.15","CLOSE":"16081.89","ADJCLOSE":"16081.89","VOLUME":"2810000000"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707380100,"PRODUCTID":1,"OPEN":"15988.62","LOW":"15821.86","HIGH":"16093.52","CLOSE":"15878.07","ADJCLOSE":"15878.07","VOLUME":"1941000000"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707466500,"PRODUCTID":1,"OPEN":"15709.3","LOW":"15531.03","HIGH":"15754.01","CLOSE":"15746.58","ADJCLOSE":"15746.58","VOLUME":"745000000"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707466500,"PRODUCTID":1,"OPEN":"15709.3","LOW":"15531.03","HIGH":"15754.01","CLOSE":"15746.58","ADJCLOSE":"15746.58","VOLUME":"745000000"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707466500,"PRODUCTID":1,"OPEN":"15709.3","LOW":"15531.03","HIGH":"15754.01","CLOSE":"15746.58","ADJCLOSE":"15746.58","VOLUME":"745000000"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707466500,"PRODUCTID":1,"OPEN":"15709.3","LOW":"15531.03","HIGH":"15754.01","CLOSE":"15746.58","ADJCLOSE":"15746.58","VOLUME":"745000000"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707898500,"PRODUCTID":1,"OPEN":"15579.41","LOW":"15456.32","HIGH":"15911.05","CLOSE":"15879.38","ADJCLOSE":"15879.38","VOLUME":"1403000000"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707984900,"PRODUCTID":1,"OPEN":"15824.21","LOW":"15751.36","HIGH":"16029.02","CLOSE":"15944.63","ADJCLOSE":"15944.63","VOLUME":"1057000000"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708071300,"PRODUCTID":1,"OPEN":"16007.54","LOW":"15937.28","HIGH":"16394.16","CLOSE":"16339.96","ADJCLOSE":"16339.96","VOLUME":"1743000000"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708071300,"PRODUCTID":1,"OPEN":"16007.54","LOW":"15937.28","HIGH":"16394.16","CLOSE":"16339.96","ADJCLOSE":"16339.96","VOLUME":"1743000000"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708330500,"PRODUCTID":1,"OPEN":"16334.47","LOW":"16137.98","HIGH":"16334.47","CLOSE":"16155.61","ADJCLOSE":"16155.61","VOLUME":"2186000000"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708416900,"PRODUCTID":1,"OPEN":"16222.09","LOW":"16055.08","HIGH":"16274.56","CLOSE":"16247.51","ADJCLOSE":"16247.51","VOLUME":"2206000000"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708503300,"PRODUCTID":1,"OPEN":"16182.93","LOW":"16138.81","HIGH":"16756.01","CLOSE":"16503.1","ADJCLOSE":"16503.1","VOLUME":"3844000000"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708589700,"PRODUCTID":1,"OPEN":"16489.84","LOW":"16424.79","HIGH":"16742.95","CLOSE":"16742.95","ADJCLOSE":"16742.95","VOLUME":"2740000000"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708676100,"PRODUCTID":1,"OPEN":"16654.68","LOW":"16654.68","HIGH":"16895.82","CLOSE":"16725.86","ADJCLOSE":"16725.86","VOLUME":"2903000000"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708676100,"PRODUCTID":1,"OPEN":"16654.68","LOW":"16654.68","HIGH":"16895.82","CLOSE":"16725.86","ADJCLOSE":"16725.86","VOLUME":"2903000000"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708935300,"PRODUCTID":1,"OPEN":"16684.96","LOW":"16590.71","HIGH":"16777.41","CLOSE":"16634.74","ADJCLOSE":"16634.74","VOLUME":"2254000000"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709021700,"PRODUCTID":1,"OPEN":"16645.63","LOW":"16453.5","HIGH":"16828.67","CLOSE":"16790.8","ADJCLOSE":"16790.8","VOLUME":"2424000000"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709108100,"PRODUCTID":1,"OPEN":"16833.61","LOW":"16517.84","HIGH":"16844.33","CLOSE":"16536.85","ADJCLOSE":"16536.85","VOLUME":"2588000000"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709194500,"PRODUCTID":1,"OPEN":"16429.57","LOW":"16429.57","HIGH":"16695.36","CLOSE":"16511.44","ADJCLOSE":"16511.44","VOLUME":"3381000000"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709280900,"PRODUCTID":1,"OPEN":"16390.89","LOW":"16321.12","HIGH":"16651.67","CLOSE":"16589.44","ADJCLOSE":"16589.44","VOLUME":"2881000000"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709280900,"PRODUCTID":1,"OPEN":"16390.89","LOW":"16321.12","HIGH":"16651.67","CLOSE":"16589.44","ADJCLOSE":"16589.44","VOLUME":"2881000000"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709540100,"PRODUCTID":1,"OPEN":"16629.55","LOW":"16473.65","HIGH":"16645.96","CLOSE":"16595.97","ADJCLOSE":"16595.97","VOLUME":"2519000000"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709626500,"PRODUCTID":1,"OPEN":"16343.95","LOW":"16095.68","HIGH":"16450.37","CLOSE":"16162.64","ADJCLOSE":"16162.64","VOLUME":"2698000000"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709712900,"PRODUCTID":1,"OPEN":"16167.45","LOW":"16145.22","HIGH":"16545.05","CLOSE":"16438.09","ADJCLOSE":"16438.09","VOLUME":"2489000000"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709799300,"PRODUCTID":1,"OPEN":"16417.77","LOW":"16136.12","HIGH":"16512.41","CLOSE":"16229.78","ADJCLOSE":"16229.78","VOLUME":"2535000000"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709885700,"PRODUCTID":1,"OPEN":"16275.39","LOW":"16275.39","HIGH":"16489.73","CLOSE":"16353.39","ADJCLOSE":"16353.39","VOLUME":"2596000000"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709885700,"PRODUCTID":1,"OPEN":"16275.39","LOW":"16275.39","HIGH":"16489.73","CLOSE":"16353.39","ADJCLOSE":"16353.39","VOLUME":"2596000000"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710144900,"PRODUCTID":1,"OPEN":"16416.17","LOW":"16416.17","HIGH":"16625.64","CLOSE":"16587.57","ADJCLOSE":"16587.57","VOLUME":"2494000000"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710231300,"PRODUCTID":1,"OPEN":"16701.95","LOW":"16613.45","HIGH":"17154.87","CLOSE":"17093.5","ADJCLOSE":"17093.5","VOLUME":"4002000000"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710317700,"PRODUCTID":1,"OPEN":"17059.11","LOW":"17050.87","HIGH":"17214.67","CLOSE":"17082.11","ADJCLOSE":"17082.11","VOLUME":"2801000000"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710404100,"PRODUCTID":1,"OPEN":"17120.54","LOW":"16878.11","HIGH":"17209.82","CLOSE":"16961.66","ADJCLOSE":"16961.66","VOLUME":"2699000000"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710490500,"PRODUCTID":1,"OPEN":"16758.36","LOW":"16550.42","HIGH":"16821.13","CLOSE":"16720.89","ADJCLOSE":"16720.89","VOLUME":"3777000000"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710490500,"PRODUCTID":1,"OPEN":"16758.36","LOW":"16550.42","HIGH":"16821.13","CLOSE":"16720.89","ADJCLOSE":"16720.89","VOLUME":"3777000000"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710749700,"PRODUCTID":1,"OPEN":"16690.26","LOW":"16641.58","HIGH":"16801.64","CLOSE":"16737.12","ADJCLOSE":"16737.12","VOLUME":"2242000000"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710836100,"PRODUCTID":1,"OPEN":"16628.07","LOW":"16492.09","HIGH":"16682.54","CLOSE":"16529.48","ADJCLOSE":"16529.48","VOLUME":"2434000000"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710922500,"PRODUCTID":1,"OPEN":"16559.01","LOW":"16430.12","HIGH":"16654.08","CLOSE":"16543.07","ADJCLOSE":"16543.07","VOLUME":"2292000000"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1711008900,"PRODUCTID":1,"OPEN":"16762.83","LOW":"16762.83","HIGH":"16973.52","CLOSE":"16863.1","ADJCLOSE":"16863.1","VOLUME":"3221000000"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711095300,"PRODUCTID":1,"OPEN":"16745.27","LOW":"16341.61","HIGH":"16747.2","CLOSE":"16499.47","ADJCLOSE":"16499.47","VOLUME":"3110000000"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711095300,"PRODUCTID":1,"OPEN":"16745.27","LOW":"16341.61","HIGH":"16747.2","CLOSE":"16499.47","ADJCLOSE":"16499.47","VOLUME":"3110000000"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711354500,"PRODUCTID":1,"OPEN":"16531.95","LOW":"16441.3","HIGH":"16612.64","CLOSE":"16473.64","ADJCLOSE":"16473.64","VOLUME":"2625000000"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711440900,"PRODUCTID":1,"OPEN":"16548.5","LOW":"16452.55","HIGH":"16728.9","CLOSE":"16618.32","ADJCLOSE":"16618.32","VOLUME":"2746000000"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711527300,"PRODUCTID":1,"OPEN":"16530.44","LOW":"16354.81","HIGH":"16612","CLOSE":"16392.84","ADJCLOSE":"16392.84","VOLUME":"2770000000"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711613700,"PRODUCTID":1,"OPEN":"16378.4","LOW":"16345.9","HIGH":"16725.61","CLOSE":"16541.42","ADJCLOSE":"16541.42","VOLUME":"3203000000"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711613700,"PRODUCTID":1,"OPEN":"16378.4","LOW":"16345.9","HIGH":"16725.61","CLOSE":"16541.42","ADJCLOSE":"16541.42","VOLUME":"3203000000"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711613700,"PRODUCTID":1,"OPEN":"16378.4","LOW":"16345.9","HIGH":"16725.61","CLOSE":"16541.42","ADJCLOSE":"16541.42","VOLUME":"3203000000"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711613700,"PRODUCTID":1,"OPEN":"16378.4","LOW":"16345.9","HIGH":"16725.61","CLOSE":"16541.42","ADJCLOSE":"16541.42","VOLUME":"3203000000"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712045700,"PRODUCTID":1,"OPEN":"16811.74","LOW":"16811.74","HIGH":"17007.34","CLOSE":"16931.52","ADJCLOSE":"16931.52","VOLUME":"3983000000"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712132100,"PRODUCTID":1,"OPEN":"16926.85","LOW":"16689.19","HIGH":"16926.85","CLOSE":"16725.1","ADJCLOSE":"16725.1","VOLUME":"2667000000"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712132100,"PRODUCTID":1,"OPEN":"16926.85","LOW":"16689.19","HIGH":"16926.85","CLOSE":"16725.1","ADJCLOSE":"16725.1","VOLUME":"2667000000"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712304900,"PRODUCTID":1,"OPEN":"16787.93","LOW":"16480.36","HIGH":"16839.55","CLOSE":"16723.92","ADJCLOSE":"16723.92","VOLUME":"1804000000"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712304900,"PRODUCTID":1,"OPEN":"16787.93","LOW":"16480.36","HIGH":"16839.55","CLOSE":"16723.92","ADJCLOSE":"16723.92","VOLUME":"1804000000"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712564100,"PRODUCTID":1,"OPEN":"16650.83","LOW":"16580.53","HIGH":"16895.06","CLOSE":"16732.85","ADJCLOSE":"16732.85","VOLUME":"2637000000"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712650500,"PRODUCTID":1,"OPEN":"16819.18","LOW":"16805.99","HIGH":"17006.85","CLOSE":"16828.07","ADJCLOSE":"16828.07","VOLUME":"2120000000"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712736900,"PRODUCTID":1,"OPEN":"16926.02","LOW":"16918.36","HIGH":"17190.5","CLOSE":"17139.17","ADJCLOSE":"17139.17","VOLUME":"2549000000"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712823300,"PRODUCTID":1,"OPEN":"16856.19","LOW":"16856.19","HIGH":"17141.36","CLOSE":"17095.03","ADJCLOSE":"17095.03","VOLUME":"2481000000"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712909700,"PRODUCTID":1,"OPEN":"16978.7","LOW":"16721.69","HIGH":"17031.31","CLOSE":"16721.69","ADJCLOSE":"16721.69","VOLUME":"2840000000"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712909700,"PRODUCTID":1,"OPEN":"16978.7","LOW":"16721.69","HIGH":"17031.31","CLOSE":"16721.69","ADJCLOSE":"16721.69","VOLUME":"2840000000"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713168900,"PRODUCTID":1,"OPEN":"16487.36","LOW":"16465.4","HIGH":"16647.09","CLOSE":"16600.46","ADJCLOSE":"16600.46","VOLUME":"2562000000"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713255300,"PRODUCTID":1,"OPEN":"16367.69","LOW":"16208.64","HIGH":"16449.24","CLOSE":"16248.97","ADJCLOSE":"16248.97","VOLUME":"3093000000"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713341700,"PRODUCTID":1,"OPEN":"16225.54","LOW":"16155.83","HIGH":"16316.69","CLOSE":"16251.84","ADJCLOSE":"16251.84","VOLUME":"2451000000"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713428100,"PRODUCTID":1,"OPEN":"16253.24","LOW":"16206.55","HIGH":"16507.6","CLOSE":"16385.87","ADJCLOSE":"16385.87","VOLUME":"3228000000"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713514500,"PRODUCTID":1,"OPEN":"16246.34","LOW":"16044.45","HIGH":"16254.9","CLOSE":"16224.14","ADJCLOSE":"16224.14","VOLUME":"3394000000"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713514500,"PRODUCTID":1,"OPEN":"16246.34","LOW":"16044.45","HIGH":"16254.9","CLOSE":"16224.14","ADJCLOSE":"16224.14","VOLUME":"3394000000"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713773700,"PRODUCTID":1,"OPEN":"16410.83","LOW":"16410.83","HIGH":"16637.82","CLOSE":"16511.69","ADJCLOSE":"16511.69","VOLUME":"2915000000"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713860100,"PRODUCTID":1,"OPEN":"16679.39","LOW":"16599.21","HIGH":"16846.13","CLOSE":"16828.93","ADJCLOSE":"16828.93","VOLUME":"2994000000"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713946500,"PRODUCTID":1,"OPEN":"16993.17","LOW":"16934.65","HIGH":"17217.86","CLOSE":"17201.27","ADJCLOSE":"17201.27","VOLUME":"3315000000"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714032900,"PRODUCTID":1,"OPEN":"17144.12","LOW":"17109.57","HIGH":"17438.83","CLOSE":"17284.54","ADJCLOSE":"17284.54","VOLUME":"3147000000"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714119300,"PRODUCTID":1,"OPEN":"17336.2","LOW":"17336.2","HIGH":"17758.24","CLOSE":"17651.15","ADJCLOSE":"17651.15","VOLUME":"3851000000"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714119300,"PRODUCTID":1,"OPEN":"17336.2","LOW":"17336.2","HIGH":"17758.24","CLOSE":"17651.15","ADJCLOSE":"17651.15","VOLUME":"3851000000"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714378500,"PRODUCTID":1,"OPEN":"17737.93","LOW":"17679.19","HIGH":"18031.16","CLOSE":"17746.91","ADJCLOSE":"17746.91","VOLUME":"4851000000"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714464900,"PRODUCTID":1,"OPEN":"17843.44","LOW":"17686.94","HIGH":"17902.02","CLOSE":"17763.03","ADJCLOSE":"17763.03","VOLUME":"3680000000"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714464900,"PRODUCTID":1,"OPEN":"17843.44","LOW":"17686.94","HIGH":"17902.02","CLOSE":"17763.03","ADJCLOSE":"17763.03","VOLUME":"3680000000"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714637700,"PRODUCTID":1,"OPEN":"17760.68","LOW":"17740.62","HIGH":"18217.82","CLOSE":"18207.13","ADJCLOSE":"18207.13","VOLUME":"2425000000"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714724100,"PRODUCTID":1,"OPEN":"18543.3","LOW":"18362.22","HIGH":"18604.17","CLOSE":"18475.92","ADJCLOSE":"18475.92","VOLUME":"2476000000"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714724100,"PRODUCTID":1,"OPEN":"18543.3","LOW":"18362.22","HIGH":"18604.17","CLOSE":"18475.92","ADJCLOSE":"18475.92","VOLUME":"2476000000"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714983300,"PRODUCTID":1,"OPEN":"18488.55","LOW":"18389.54","HIGH":"18590.17","CLOSE":"18578.3","ADJCLOSE":"18578.3","VOLUME":"3439000000"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715069700,"PRODUCTID":1,"OPEN":"18577.55","LOW":"18411.02","HIGH":"18638.81","CLOSE":"18479.37","ADJCLOSE":"18479.37","VOLUME":"2494000000"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715156100,"PRODUCTID":1,"OPEN":"18510.54","LOW":"18298.36","HIGH":"18606.56","CLOSE":"18313.86","ADJCLOSE":"18313.86","VOLUME":"2912000000"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715242500,"PRODUCTID":1,"OPEN":"18306.25","LOW":"18278.11","HIGH":"18560.76","CLOSE":"18537.81","ADJCLOSE":"18537.81","VOLUME":"2905000000"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715328900,"PRODUCTID":1,"OPEN":"18669.43","LOW":"18657.51","HIGH":"18993.28","CLOSE":"18963.68","ADJCLOSE":"18963.68","VOLUME":"6507000000"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715328900,"PRODUCTID":1,"OPEN":"18669.43","LOW":"18657.51","HIGH":"18993.28","CLOSE":"18963.68","ADJCLOSE":"18963.68","VOLUME":"6507000000"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715588100,"PRODUCTID":1,"OPEN":"18904.58","LOW":"18827.6","HIGH":"19123.48","CLOSE":"19115.06","ADJCLOSE":"19115.06","VOLUME":"3761000000"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715674500,"PRODUCTID":1,"OPEN":"19203.82","LOW":"19072.64","HIGH":"19301.13","CLOSE":"19073.71","ADJCLOSE":"19073.71","VOLUME":"3455000000"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715674500,"PRODUCTID":1,"OPEN":"19203.82","LOW":"19072.64","HIGH":"19301.13","CLOSE":"19073.71","ADJCLOSE":"19073.71","VOLUME":"3455000000"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715847300,"PRODUCTID":1,"OPEN":"19262.79","LOW":"19114.38","HIGH":"19442.9","CLOSE":"19376.53","ADJCLOSE":"19376.53","VOLUME":"5813000000"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715933700,"PRODUCTID":1,"OPEN":"19525.12","LOW":"19342.96","HIGH":"19602.24","CLOSE":"19553.61","ADJCLOSE":"19553.61","VOLUME":"4376000000"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715933700,"PRODUCTID":1,"OPEN":"19525.12","LOW":"19342.96","HIGH":"19602.24","CLOSE":"19553.61","ADJCLOSE":"19553.61","VOLUME":"4376000000"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716192900,"PRODUCTID":1,"OPEN":"19621.43","LOW":"19574.56","HIGH":"19706.12","CLOSE":"19636.22","ADJCLOSE":"19636.22","VOLUME":"3501000000"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716279300,"PRODUCTID":1,"OPEN":"19473.67","LOW":"19175.8","HIGH":"19487.36","CLOSE":"19220.62","ADJCLOSE":"19220.62","VOLUME":"3517000000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716365700,"PRODUCTID":1,"OPEN":"19225.26","LOW":"19149.41","HIGH":"19359.68","CLOSE":"19195.6","ADJCLOSE":"19195.6","VOLUME":"2838000000"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716452100,"PRODUCTID":1,"OPEN":"19024.41","LOW":"18776.21","HIGH":"19024.41","CLOSE":"18868.71","ADJCLOSE":"18868.71","VOLUME":"3166000000"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716538500,"PRODUCTID":1,"OPEN":"18742.28","LOW":"18532.41","HIGH":"18867.91","CLOSE":"18608.94","ADJCLOSE":"18608.94","VOLUME":"3549000000"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716538500,"PRODUCTID":1,"OPEN":"18742.28","LOW":"18532.41","HIGH":"18867.91","CLOSE":"18608.94","ADJCLOSE":"18608.94","VOLUME":"3549000000"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716797700,"PRODUCTID":1,"OPEN":"18606.02","LOW":"18504.53","HIGH":"18871.13","CLOSE":"18827.35","ADJCLOSE":"18827.35","VOLUME":"2906000000"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716884100,"PRODUCTID":1,"OPEN":"18814.01","LOW":"18776.1","HIGH":"19000.52","CLOSE":"18821.16","ADJCLOSE":"18821.16","VOLUME":"2433000000"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716970500,"PRODUCTID":1,"OPEN":"18659.41","LOW":"18425.09","HIGH":"18694.55","CLOSE":"18477.01","ADJCLOSE":"18477.01","VOLUME":"3216000000"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1717056900,"PRODUCTID":1,"OPEN":"18423.78","LOW":"18163.21","HIGH":"18537.92","CLOSE":"18230.19","ADJCLOSE":"18230.19","VOLUME":"3493000000"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1717143300,"PRODUCTID":1,"OPEN":"18409.62","LOW":"18077.39","HIGH":"18551.18","CLOSE":"18079.61","ADJCLOSE":"18079.61","VOLUME":"5337000000"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1717402500,"PRODUCTID":1,"OPEN":"18283.56","LOW":"18283.56","HIGH":"18573.81","CLOSE":"18403.04","ADJCLOSE":"18403.04","VOLUME":"3141000000"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1717488900,"PRODUCTID":1,"OPEN":"18335.45","LOW":"18335.45","HIGH":"18541.03","CLOSE":"18444.11","ADJCLOSE":"18444.11","VOLUME":"2971000000"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1717575300,"PRODUCTID":1,"OPEN":"18489.78","LOW":"18375.27","HIGH":"18724.62","CLOSE":"18424.96","ADJCLOSE":"18424.96","VOLUME":"3251000000"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1717661700,"PRODUCTID":1,"OPEN":"18577.58","LOW":"18383.8","HIGH":"18700.68","CLOSE":"18476.8","ADJCLOSE":"18476.8","VOLUME":"2798000000"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1717748100,"PRODUCTID":1,"OPEN":"18562.48","LOW":"18302.33","HIGH":"18575.69","CLOSE":"18366.95","ADJCLOSE":"18366.95","VOLUME":"3310000000"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1718093700,"PRODUCTID":1,"OPEN":"18163.12","LOW":"17994.1","HIGH":"18267.69","CLOSE":"18176.34","ADJCLOSE":"18176.34","VOLUME":"3528000000"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1718180100,"PRODUCTID":1,"OPEN":"18032.4","LOW":"17848.76","HIGH":"18063.72","CLOSE":"17937.84","ADJCLOSE":"17937.84","VOLUME":"3139000000"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1718266500,"PRODUCTID":1,"OPEN":"18104.13","LOW":"17971.57","HIGH":"18173.53","CLOSE":"18112.63","ADJCLOSE":"18112.63","VOLUME":"2331000000"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1718352900,"PRODUCTID":1,"OPEN":"18028.07","LOW":"17927.16","HIGH":"18109.89","CLOSE":"17941.78","ADJCLOSE":"17941.78","VOLUME":"2621000000"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1718612100,"PRODUCTID":1,"OPEN":"17848.87","LOW":"17752.96","HIGH":"18122.8","CLOSE":"17936.12","ADJCLOSE":"17936.12","VOLUME":"2118000000"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1718698500,"PRODUCTID":1,"OPEN":"17961.89","LOW":"17854.79","HIGH":"18043.48","CLOSE":"17915.55","ADJCLOSE":"17915.55","VOLUME":"2550000000"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1718784900,"PRODUCTID":1,"OPEN":"18056.22","LOW":"18039.01","HIGH":"18448.66","CLOSE":"18430.39","ADJCLOSE":"18430.39","VOLUME":"3513000000"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1718871300,"PRODUCTID":1,"OPEN":"18453.63","LOW":"18274.2","HIGH":"18520.37","CLOSE":"18335.32","ADJCLOSE":"18335.32","VOLUME":"2683000000"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1718957700,"PRODUCTID":1,"OPEN":"18199.14","LOW":"17968.37","HIGH":"18240.13","CLOSE":"18028.52","ADJCLOSE":"18028.52","VOLUME":"3426000000"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1719216900,"PRODUCTID":1,"OPEN":"17906.36","LOW":"17789.57","HIGH":"18032.67","CLOSE":"18027.71","ADJCLOSE":"18027.71","VOLUME":"2716000000"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1719303300,"PRODUCTID":1,"OPEN":"18088.02","LOW":"17959.07","HIGH":"18231.46","CLOSE":"18072.9","ADJCLOSE":"18072.9","VOLUME":"2334000000"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1719389700,"PRODUCTID":1,"OPEN":"17934.63","LOW":"17934.63","HIGH":"18156.35","CLOSE":"18089.93","ADJCLOSE":"18089.93","VOLUME":"2309000000"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1719476100,"PRODUCTID":1,"OPEN":"17946","LOW":"17677.33","HIGH":"17961.92","CLOSE":"17716.47","ADJCLOSE":"17716.47","VOLUME":"2806000000"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1719648900,"PRODUCTID":1,"OPEN":"17583.19","LOW":"17583.19","HIGH":"17865.47","CLOSE":"17718.61","ADJCLOSE":"17718.61","VOLUME":"2827000000"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1719908100,"PRODUCTID":1,"OPEN":"17669.42","LOW":"17669.42","HIGH":"17986.14","CLOSE":"17769.14","ADJCLOSE":"17769.14","VOLUME":"3374000000"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1719994500,"PRODUCTID":1,"OPEN":"17841.77","LOW":"17808.27","HIGH":"18017.76","CLOSE":"17978.57","ADJCLOSE":"17978.57","VOLUME":"3090000000"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1720080900,"PRODUCTID":1,"OPEN":"18079.72","LOW":"17942.08","HIGH":"18133.3","CLOSE":"18028.28","ADJCLOSE":"18028.28","VOLUME":"2995000000"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1720167300,"PRODUCTID":1,"OPEN":"18035.77","LOW":"17799.61","HIGH":"18105.01","CLOSE":"17799.61","ADJCLOSE":"17799.61","VOLUME":"2887000000"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1720426500,"PRODUCTID":1,"OPEN":"17667.97","LOW":"17453.56","HIGH":"17735.58","CLOSE":"17524.06","ADJCLOSE":"17524.06","VOLUME":"2349000000"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1720512900,"PRODUCTID":1,"OPEN":"17481","LOW":"17376.48","HIGH":"17617.64","CLOSE":"17523.23","ADJCLOSE":"17523.23","VOLUME":"2619000000"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1720599300,"PRODUCTID":1,"OPEN":"17613.5","LOW":"17455.08","HIGH":"17765.88","CLOSE":"17471.67","ADJCLOSE":"17471.67","VOLUME":"2642000000"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1720685700,"PRODUCTID":1,"OPEN":"17629.13","LOW":"17621.05","HIGH":"17864.09","CLOSE":"17832.33","ADJCLOSE":"17832.33","VOLUME":"2232000000"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1720772100,"PRODUCTID":1,"OPEN":"18020.17","LOW":"18020.17","HIGH":"18317.31","CLOSE":"18293.38","ADJCLOSE":"18293.38","VOLUME":"3059000000"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1721031300,"PRODUCTID":1,"OPEN":"18201.48","LOW":"17946.49","HIGH":"18243.39","CLOSE":"18015.94","ADJCLOSE":"18015.94","VOLUME":"2326000000"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1721117700,"PRODUCTID":1,"OPEN":"17845.06","LOW":"17727.98","HIGH":"17899.55","CLOSE":"17727.98","ADJCLOSE":"17727.98","VOLUME":"2335000000"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1721204100,"PRODUCTID":1,"OPEN":"17741.77","LOW":"17658.68","HIGH":"17807.68","CLOSE":"17739.41","ADJCLOSE":"17739.41","VOLUME":"2757000000"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1721290500,"PRODUCTID":1,"OPEN":"17653.23","LOW":"17623.74","HIGH":"17864.12","CLOSE":"17778.41","ADJCLOSE":"17778.41","VOLUME":"2018000000"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1721376900,"PRODUCTID":1,"OPEN":"17603.8","LOW":"17376.23","HIGH":"17629.97","CLOSE":"17417.68","ADJCLOSE":"17417.68","VOLUME":"2812000000"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1721636100,"PRODUCTID":1,"OPEN":"17465.13","LOW":"17313.88","HIGH":"17693.35","CLOSE":"17635.88","ADJCLOSE":"17635.88","VOLUME":"2134000000"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1721722500,"PRODUCTID":1,"OPEN":"17679.55","LOW":"17451.86","HIGH":"17707.68","CLOSE":"17469.36","ADJCLOSE":"17469.36","VOLUME":"2216000000"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1721808900,"PRODUCTID":1,"OPEN":"17454.43","LOW":"17251.26","HIGH":"17516.95","CLOSE":"17311.05","ADJCLOSE":"17311.05","VOLUME":"2208000000"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1721895300,"PRODUCTID":1,"OPEN":"17260.83","LOW":"16964.52","HIGH":"17288.46","CLOSE":"17004.97","ADJCLOSE":"17004.97","VOLUME":"2604000000"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1721981700,"PRODUCTID":1,"OPEN":"17079.67","LOW":"16924.58","HIGH":"17229.19","CLOSE":"17021.31","ADJCLOSE":"17021.31","VOLUME":"2374000000"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1722240900,"PRODUCTID":1,"OPEN":"17196.45","LOW":"17154.12","HIGH":"17358.66","CLOSE":"17238.34","ADJCLOSE":"17238.34","VOLUME":"2258000000"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1722327300,"PRODUCTID":1,"OPEN":"17194.37","LOW":"16971.6","HIGH":"17194.37","CLOSE":"17002.91","ADJCLOSE":"17002.91","VOLUME":"2553000000"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1722413700,"PRODUCTID":1,"OPEN":"17070.86","LOW":"17015.83","HIGH":"17400.24","CLOSE":"17344.6","ADJCLOSE":"17344.6","VOLUME":"2679000000"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1722500100,"PRODUCTID":1,"OPEN":"17327.85","LOW":"17248.12","HIGH":"17408.95","CLOSE":"17304.96","ADJCLOSE":"17304.96","VOLUME":"1934000000"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1722586500,"PRODUCTID":1,"OPEN":"17025.26","LOW":"16865.93","HIGH":"17075.52","CLOSE":"16945.51","ADJCLOSE":"16945.51","VOLUME":"2434000000"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1722845700,"PRODUCTID":1,"OPEN":"16676.82","LOW":"16441.44","HIGH":"16944.59","CLOSE":"16698.36","ADJCLOSE":"16698.36","VOLUME":"3667000000"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1722932100,"PRODUCTID":1,"OPEN":"16861.3","LOW":"16611.14","HIGH":"16908.97","CLOSE":"16647.34","ADJCLOSE":"16647.34","VOLUME":"2426000000"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1723018500,"PRODUCTID":1,"OPEN":"16684.78","LOW":"16684.78","HIGH":"16988.26","CLOSE":"16877.86","ADJCLOSE":"16877.86","VOLUME":"2267000000"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1723104900,"PRODUCTID":1,"OPEN":"16773.04","LOW":"16665.06","HIGH":"17023.1","CLOSE":"16891.83","ADJCLOSE":"16891.83","VOLUME":"2114000000"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1723191300,"PRODUCTID":1,"OPEN":"17097.36","LOW":"17079.35","HIGH":"17252.22","CLOSE":"17090.23","ADJCLOSE":"17090.23","VOLUME":"2145000000"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1723450500,"PRODUCTID":1,"OPEN":"17102.98","LOW":"17002.93","HIGH":"17162.76","CLOSE":"17111.65","ADJCLOSE":"17111.65","VOLUME":"1793000000"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1723536900,"PRODUCTID":1,"OPEN":"17160.21","LOW":"17074.69","HIGH":"17252.88","CLOSE":"17174.06","ADJCLOSE":"17174.06","VOLUME":"1935000000"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1723623300,"PRODUCTID":1,"OPEN":"17233.68","LOW":"17055.7","HIGH":"17254.23","CLOSE":"17113.36","ADJCLOSE":"17113.36","VOLUME":"1575000000"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1723709700,"PRODUCTID":1,"OPEN":"17008.21","LOW":"16926.47","HIGH":"17283.65","CLOSE":"17109.14","ADJCLOSE":"17109.14","VOLUME":"2407000000"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1723796100,"PRODUCTID":1,"OPEN":"17286.04","LOW":"17255.86","HIGH":"17473.89","CLOSE":"17430.16","ADJCLOSE":"17430.16","VOLUME":"2552000000"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1724055300,"PRODUCTID":1,"OPEN":"17569.66","LOW":"17547.65","HIGH":"17685.86","CLOSE":"17569.57","ADJCLOSE":"17569.57","VOLUME":"2362000000"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1724141700,"PRODUCTID":1,"OPEN":"17661.69","LOW":"17449.99","HIGH":"17661.69","CLOSE":"17511.08","ADJCLOSE":"17511.08","VOLUME":"1962000000"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1724228100,"PRODUCTID":1,"OPEN":"17313.86","LOW":"17232.13","HIGH":"17415.48","CLOSE":"17391.01","ADJCLOSE":"17391.01","VOLUME":"2060000000"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1724314500,"PRODUCTID":1,"OPEN":"17497.63","LOW":"17389.94","HIGH":"17652.8","CLOSE":"17641","ADJCLOSE":"17641","VOLUME":"2946000000"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1724400900,"PRODUCTID":1,"OPEN":"17521.18","LOW":"17493.08","HIGH":"17635.7","CLOSE":"17612.1","ADJCLOSE":"17612.1","VOLUME":"2054000000"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1724660100,"PRODUCTID":1,"OPEN":"17709.27","LOW":"17709.27","HIGH":"17826.05","CLOSE":"17798.73","ADJCLOSE":"17798.73","VOLUME":"1970000000"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1724746500,"PRODUCTID":1,"OPEN":"17663.8","LOW":"17624.42","HIGH":"17879.27","CLOSE":"17874.67","ADJCLOSE":"17874.67","VOLUME":"2703000000"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1724832900,"PRODUCTID":1,"OPEN":"17847.99","LOW":"17659.29","HIGH":"17879.01","CLOSE":"17692.45","ADJCLOSE":"17692.45","VOLUME":"2185000000"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1724919300,"PRODUCTID":1,"OPEN":"17614.41","LOW":"17502.53","HIGH":"17797.17","CLOSE":"17786.32","ADJCLOSE":"17786.32","VOLUME":"2858000000"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1725005700,"PRODUCTID":1,"OPEN":"17794.41","LOW":"17778.1","HIGH":"18202.6","CLOSE":"17989.07","ADJCLOSE":"17989.07","VOLUME":"4754000000"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1725264900,"PRODUCTID":1,"OPEN":"17862.59","LOW":"17645.92","HIGH":"17862.59","CLOSE":"17691.97","ADJCLOSE":"17691.97","VOLUME":"3077000000"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1725351300,"PRODUCTID":1,"OPEN":"17665.93","LOW":"17583.7","HIGH":"17725.51","CLOSE":"17651.49","ADJCLOSE":"17651.49","VOLUME":"2471000000"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1725437700,"PRODUCTID":1,"OPEN":"17474.74","LOW":"17333.3","HIGH":"17531.05","CLOSE":"17457.34","ADJCLOSE":"17457.34","VOLUME":"2601000000"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1725524100,"PRODUCTID":1,"OPEN":"17469.96","LOW":"17332.49","HIGH":"17555.61","CLOSE":"17444.3","ADJCLOSE":"17444.3","VOLUME":"2559000000"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1725869700,"PRODUCTID":1,"OPEN":"17261.89","LOW":"17067.45","HIGH":"17305.91","CLOSE":"17196.96","ADJCLOSE":"17196.96","VOLUME":"3842000000"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1725956100,"PRODUCTID":1,"OPEN":"17205.42","LOW":"17133.5","HIGH":"17297.95","CLOSE":"17234.09","ADJCLOSE":"17234.09","VOLUME":"2787000000"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1726042500,"PRODUCTID":1,"OPEN":"17051.84","LOW":"16964.28","HIGH":"17124.96","CLOSE":"17108.71","ADJCLOSE":"17108.71","VOLUME":"3071000000"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1726128900,"PRODUCTID":1,"OPEN":"17177.3","LOW":"17127.25","HIGH":"17334.19","CLOSE":"17240.39","ADJCLOSE":"17240.39","VOLUME":"2374000000"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1726215300,"PRODUCTID":1,"OPEN":"17298.35","LOW":"17298.35","HIGH":"17540.81","CLOSE":"17369.09","ADJCLOSE":"17369.09","VOLUME":"2140000000"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1726474500,"PRODUCTID":1,"OPEN":"17252.77","LOW":"17177.08","HIGH":"17422.12","CLOSE":"17422.12","ADJCLOSE":"17422.12","VOLUME":"1128000000"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1726560900,"PRODUCTID":1,"OPEN":"17386.75","LOW":"17368.14","HIGH":"17715.77","CLOSE":"17660.02","ADJCLOSE":"17660.02","VOLUME":"1666000000"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1726733700,"PRODUCTID":1,"OPEN":"17633.93","LOW":"17602.45","HIGH":"18071.1","CLOSE":"18013.16","ADJCLOSE":"18013.16","VOLUME":"3437000000"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1726820100,"PRODUCTID":1,"OPEN":"18069.33","LOW":"18047.13","HIGH":"18355.15","CLOSE":"18258.57","ADJCLOSE":"18258.57","VOLUME":"4005000000"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1727079300,"PRODUCTID":1,"OPEN":"18237.41","LOW":"18212.58","HIGH":"18426.92","CLOSE":"18247.11","ADJCLOSE":"18247.11","VOLUME":"2725000000"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1727165700,"PRODUCTID":1,"OPEN":"18573.92","LOW":"18532.28","HIGH":"19002.05","CLOSE":"19000.56","ADJCLOSE":"19000.56","VOLUME":"6008000000"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1727252100,"PRODUCTID":1,"OPEN":"19592.43","LOW":"19072.72","HIGH":"19592.43","CLOSE":"19129.1","ADJCLOSE":"19129.1","VOLUME":"6507000000"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1727338500,"PRODUCTID":1,"OPEN":"19302.57","LOW":"19176.58","HIGH":"19954.06","CLOSE":"19924.58","ADJCLOSE":"19924.58","VOLUME":"7428000000"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1727424900,"PRODUCTID":1,"OPEN":"20446.74","LOW":"20268.63","HIGH":"20743.2","CLOSE":"20632.3","ADJCLOSE":"20632.3","VOLUME":"9656000000"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1727684100,"PRODUCTID":1,"OPEN":"21175.41","LOW":"20789.93","HIGH":"21488.75","CLOSE":"21133.68","ADJCLOSE":"21133.68","VOLUME":"10357000000"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1727856900,"PRODUCTID":1,"OPEN":"21289.6","LOW":"21289.6","HIGH":"22667.74","CLOSE":"22443.73","ADJCLOSE":"22443.73","VOLUME":"7696000000"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1727943300,"PRODUCTID":1,"OPEN":"22484.04","LOW":"21442.25","HIGH":"22484.04","CLOSE":"22113.51","ADJCLOSE":"22113.51","VOLUME":"4942000000"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1728029700,"PRODUCTID":1,"OPEN":"22015.08","LOW":"21824.68","HIGH":"22742.36","CLOSE":"22736.87","ADJCLOSE":"22736.87","VOLUME":"4620000000"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1728288900,"PRODUCTID":1,"OPEN":"22948.35","LOW":"22719.91","HIGH":"23241.74","CLOSE":"23099.78","ADJCLOSE":"23099.78","VOLUME":"5098000000"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1728375300,"PRODUCTID":1,"OPEN":"22849.23","LOW":"20762.82","HIGH":"22902.36","CLOSE":"20926.79","ADJCLOSE":"20926.79","VOLUME":"11258000000"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1728461700,"PRODUCTID":1,"OPEN":"21290.04","LOW":"20190.53","HIGH":"21417.75","CLOSE":"20637.24","ADJCLOSE":"20637.24","VOLUME":"7954000000"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1728548100,"PRODUCTID":1,"OPEN":"21046","LOW":"20983.94","HIGH":"21622.65","CLOSE":"21251.98","ADJCLOSE":"21251.98","VOLUME":"6040000000"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1728893700,"PRODUCTID":1,"OPEN":"21228.65","LOW":"20693.75","HIGH":"21348.86","CLOSE":"21092.87","ADJCLOSE":"21092.87","VOLUME":"5743000000"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1728980100,"PRODUCTID":1,"OPEN":"21046.19","LOW":"20154.71","HIGH":"21095.01","CLOSE":"20318.79","ADJCLOSE":"20318.79","VOLUME":"4906000000"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1729066500,"PRODUCTID":1,"OPEN":"20144.75","LOW":"20131.34","HIGH":"20548.18","CLOSE":"20286.85","ADJCLOSE":"20286.85","VOLUME":"4159000000"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1729152900,"PRODUCTID":1,"OPEN":"20471.99","LOW":"19977.35","HIGH":"20783.35","CLOSE":"20079.1","ADJCLOSE":"20079.1","VOLUME":"3647000000"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1729239300,"PRODUCTID":1,"OPEN":"20106.65","LOW":"20058.67","HIGH":"20952.99","CLOSE":"20804.11","ADJCLOSE":"20804.11","VOLUME":"4586000000"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1729498500,"PRODUCTID":1,"OPEN":"20730.95","LOW":"20423.09","HIGH":"20845.57","CLOSE":"20478.46","ADJCLOSE":"20478.46","VOLUME":"3775000000"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1729584900,"PRODUCTID":1,"OPEN":"20433.49","LOW":"20380.04","HIGH":"20629.48","CLOSE":"20498.95","ADJCLOSE":"20498.95","VOLUME":"2557000000"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1729671300,"PRODUCTID":1,"OPEN":"20525.44","LOW":"20448.84","HIGH":"20942.26","CLOSE":"20760.15","ADJCLOSE":"20760.15","VOLUME":"3542000000"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1729757700,"PRODUCTID":1,"OPEN":"20576.05","LOW":"20448.46","HIGH":"20685.46","CLOSE":"20489.62","ADJCLOSE":"20489.62","VOLUME":"2726000000"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1729844100,"PRODUCTID":1,"OPEN":"20521.95","LOW":"20521.95","HIGH":"20784.47","CLOSE":"20590.15","ADJCLOSE":"20590.15","VOLUME":"2985000000"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1730103300,"PRODUCTID":1,"OPEN":"20592.74","LOW":"20428.94","HIGH":"20669.41","CLOSE":"20599.36","ADJCLOSE":"20599.36","VOLUME":"2979000000"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1730189700,"PRODUCTID":1,"OPEN":"20729.98","LOW":"20563.74","HIGH":"20890.08","CLOSE":"20701.14","ADJCLOSE":"20701.14","VOLUME":"3138000000"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1730276100,"PRODUCTID":1,"OPEN":"20586.55","LOW":"20270.07","HIGH":"20681.52","CLOSE":"20380.64","ADJCLOSE":"20380.64","VOLUME":"3627000000"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1730362500,"PRODUCTID":1,"OPEN":"20414.2","LOW":"20317.33","HIGH":"20553.3","CLOSE":"20317.33","ADJCLOSE":"20317.33","VOLUME":"3238000000"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1730448900,"PRODUCTID":1,"OPEN":"20427.88","LOW":"20353.34","HIGH":"20667.22","CLOSE":"20506.43","ADJCLOSE":"20506.43","VOLUME":"3279000000"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1730708100,"PRODUCTID":1,"OPEN":"20584.45","LOW":"20446.26","HIGH":"20633.58","CLOSE":"20567.52","ADJCLOSE":"20567.52","VOLUME":"2464000000"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1730794500,"PRODUCTID":1,"OPEN":"20409.94","LOW":"20409.94","HIGH":"21006.97","CLOSE":"21006.97","ADJCLOSE":"21006.97","VOLUME":"3147000000"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1730880900,"PRODUCTID":1,"OPEN":"20791.8","LOW":"20361.92","HIGH":"20859.66","CLOSE":"20538.38","ADJCLOSE":"20538.38","VOLUME":"3904000000"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1730967300,"PRODUCTID":1,"OPEN":"20386.36","LOW":"20370.44","HIGH":"20986.31","CLOSE":"20953.34","ADJCLOSE":"20953.34","VOLUME":"4317000000"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1731053700,"PRODUCTID":1,"OPEN":"21199.96","LOW":"20705.12","HIGH":"21355.44","CLOSE":"20728.19","ADJCLOSE":"20728.19","VOLUME":"4154000000"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1731312900,"PRODUCTID":1,"OPEN":"20258.14","LOW":"20151.38","HIGH":"20505.01","CLOSE":"20426.93","ADJCLOSE":"20426.93","VOLUME":"3650000000"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1731399300,"PRODUCTID":1,"OPEN":"20334.09","LOW":"19761.31","HIGH":"20517.24","CLOSE":"19846.88","ADJCLOSE":"19846.88","VOLUME":"4319000000"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1731485700,"PRODUCTID":1,"OPEN":"19671.92","LOW":"19608.32","HIGH":"19840.28","CLOSE":"19823.45","ADJCLOSE":"19823.45","VOLUME":"2862000000"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1731572100,"PRODUCTID":1,"OPEN":"19626.26","LOW":"19392.59","HIGH":"19859.17","CLOSE":"19435.81","ADJCLOSE":"19435.81","VOLUME":"3310000000"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1731658500,"PRODUCTID":1,"OPEN":"19503.03","LOW":"19332.34","HIGH":"19608.24","CLOSE":"19426.34","ADJCLOSE":"19426.34","VOLUME":"2947000000"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1731917700,"PRODUCTID":1,"OPEN":"19595.5","LOW":"19470.43","HIGH":"19781.08","CLOSE":"19576.61","ADJCLOSE":"19576.61","VOLUME":"3176000000"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1732004100,"PRODUCTID":1,"OPEN":"19699.81","LOW":"19522.59","HIGH":"19758.57","CLOSE":"19663.67","ADJCLOSE":"19663.67","VOLUME":"2530000000"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1732090500,"PRODUCTID":1,"OPEN":"19623.39","LOW":"19575.91","HIGH":"19752.93","CLOSE":"19705.01","ADJCLOSE":"19705.01","VOLUME":"2058000000"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1732176900,"PRODUCTID":1,"OPEN":"19646.04","LOW":"19552.5","HIGH":"19764.62","CLOSE":"19601.11","ADJCLOSE":"19601.11","VOLUME":"2079000000"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1732263300,"PRODUCTID":1,"OPEN":"19613.55","LOW":"19134.59","HIGH":"19711.4","CLOSE":"19229.97","ADJCLOSE":"19229.97","VOLUME":"3238000000"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1732522500,"PRODUCTID":1,"OPEN":"19307.34","LOW":"19102.06","HIGH":"19351.06","CLOSE":"19150.99","ADJCLOSE":"19150.99","VOLUME":"4386000000"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1732608900,"PRODUCTID":1,"OPEN":"19054.4","LOW":"19054.4","HIGH":"19295.75","CLOSE":"19159.2","ADJCLOSE":"19159.2","VOLUME":"2385000000"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1732695300,"PRODUCTID":1,"OPEN":"19187.05","LOW":"19061.6","HIGH":"19660.99","CLOSE":"19603.13","ADJCLOSE":"19603.13","VOLUME":"2375000000"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1732781700,"PRODUCTID":1,"OPEN":"19558.18","LOW":"19312.26","HIGH":"19558.18","CLOSE":"19366.96","ADJCLOSE":"19366.96","VOLUME":"2161000000"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1732868100,"PRODUCTID":1,"OPEN":"19346.62","LOW":"19312.41","HIGH":"19658.2","CLOSE":"19423.61","ADJCLOSE":"19423.61","VOLUME":"2488000000"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1733127300,"PRODUCTID":1,"OPEN":"19442.31","LOW":"19387.2","HIGH":"19690.22","CLOSE":"19550.29","ADJCLOSE":"19550.29","VOLUME":"2392000000"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1733213700,"PRODUCTID":1,"OPEN":"19585.35","LOW":"19386.82","HIGH":"19768.32","CLOSE":"19746.32","ADJCLOSE":"19746.32","VOLUME":"2625000000"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1733300100,"PRODUCTID":1,"OPEN":"19722.15","LOW":"19615.61","HIGH":"19823.09","CLOSE":"19742.46","ADJCLOSE":"19742.46","VOLUME":"2589000000"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1733386500,"PRODUCTID":1,"OPEN":"19578.66","LOW":"19466.69","HIGH":"19642.73","CLOSE":"19560.44","ADJCLOSE":"19560.44","VOLUME":"2008000000"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1733472900,"PRODUCTID":1,"OPEN":"19611.62","LOW":"19566.29","HIGH":"19934.72","CLOSE":"19865.85","ADJCLOSE":"19865.85","VOLUME":"3493000000"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1733732100,"PRODUCTID":1,"OPEN":"19732.28","LOW":"19695.51","HIGH":"20433.73","CLOSE":"20414.09","ADJCLOSE":"20414.09","VOLUME":"3961000000"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1733818500,"PRODUCTID":1,"OPEN":"21070.05","LOW":"20308.86","HIGH":"21070.05","CLOSE":"20311.28","ADJCLOSE":"20311.28","VOLUME":"4472000000"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1733904900,"PRODUCTID":1,"OPEN":"20404.5","LOW":"20100.07","HIGH":"20481.37","CLOSE":"20155.05","ADJCLOSE":"20155.05","VOLUME":"2300000000"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1733991300,"PRODUCTID":1,"OPEN":"20213.24","LOW":"20121.47","HIGH":"20546.44","CLOSE":"20397.05","ADJCLOSE":"20397.05","VOLUME":"2777000000"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1734077700,"PRODUCTID":1,"OPEN":"20238.21","LOW":"19927.27","HIGH":"20238.21","CLOSE":"19971.24","ADJCLOSE":"19971.24","VOLUME":"3107000000"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1734336900,"PRODUCTID":1,"OPEN":"19947.23","LOW":"19726.15","HIGH":"20049.21","CLOSE":"19795.49","ADJCLOSE":"19795.49","VOLUME":"2700000000"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1734423300,"PRODUCTID":1,"OPEN":"19678.03","LOW":"19620.63","HIGH":"19930.83","CLOSE":"19700.48","ADJCLOSE":"19700.48","VOLUME":"2787000000"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1734509700,"PRODUCTID":1,"OPEN":"19884.54","LOW":"19802.22","HIGH":"19953.53","CLOSE":"19864.55","ADJCLOSE":"19864.55","VOLUME":"2288000000"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1734596100,"PRODUCTID":1,"OPEN":"19610.1","LOW":"19591.49","HIGH":"19849.03","CLOSE":"19752.51","ADJCLOSE":"19752.51","VOLUME":"2385000000"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1734682500,"PRODUCTID":1,"OPEN":"19697.06","LOW":"19692.68","HIGH":"19875.9","CLOSE":"19720.7","ADJCLOSE":"19720.7","VOLUME":"3501000000"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1734941700,"PRODUCTID":1,"OPEN":"19843.65","LOW":"19746.46","HIGH":"19937.39","CLOSE":"19883.13","ADJCLOSE":"19883.13","VOLUME":"3404000000"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1735028100,"PRODUCTID":1,"OPEN":"19911.5","LOW":"19908.57","HIGH":"20165.46","CLOSE":"20098.29","ADJCLOSE":"20098.29","VOLUME":"2207000000"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1735546500,"PRODUCTID":1,"OPEN":"20124.75","LOW":"19968.07","HIGH":"20193.09","CLOSE":"20041.42","ADJCLOSE":"20041.42","VOLUME":"2725000000"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1735632900,"PRODUCTID":1,"OPEN":"20003.36","LOW":"20003.36","HIGH":"20180.4","CLOSE":"20059.95","ADJCLOSE":"20059.95","VOLUME":"1722000000"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1735805700,"PRODUCTID":1,"OPEN":"19932.8","LOW":"19542.98","HIGH":"19932.8","CLOSE":"19623.32","ADJCLOSE":"19623.32","VOLUME":"4033000000"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1735892100,"PRODUCTID":1,"OPEN":"19708.74","LOW":"19634.07","HIGH":"19891.86","CLOSE":"19760.27","ADJCLOSE":"19760.27","VOLUME":"3394000000"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1736151300,"PRODUCTID":1,"OPEN":"19848.71","LOW":"19627.84","HIGH":"19851.55","CLOSE":"19688.29","ADJCLOSE":"19688.29","VOLUME":"2466000000"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1736237700,"PRODUCTID":1,"OPEN":"19501.45","LOW":"19252.61","HIGH":"19668.65","CLOSE":"19447.58","ADJCLOSE":"19447.58","VOLUME":"3581000000"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1736324100,"PRODUCTID":1,"OPEN":"19390.76","LOW":"19111.54","HIGH":"19483.59","CLOSE":"19279.84","ADJCLOSE":"19279.84","VOLUME":"3232000000"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1736410500,"PRODUCTID":1,"OPEN":"19254.38","LOW":"19227.73","HIGH":"19405.74","CLOSE":"19240.89","ADJCLOSE":"19240.89","VOLUME":"2456000000"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1736496900,"PRODUCTID":1,"OPEN":"19328.07","LOW":"19036.64","HIGH":"19370.49","CLOSE":"19064.29","ADJCLOSE":"19064.29","VOLUME":"2607000000"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1736756100,"PRODUCTID":1,"OPEN":"18918.15","LOW":"18671.49","HIGH":"18929.12","CLOSE":"18874.14","ADJCLOSE":"18874.14","VOLUME":"2755000000"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1736842500,"PRODUCTID":1,"OPEN":"18901.56","LOW":"18901.56","HIGH":"19318.36","CLOSE":"19219.78","ADJCLOSE":"19219.78","VOLUME":"2839000000"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1736928900,"PRODUCTID":1,"OPEN":"19149.94","LOW":"19149.94","HIGH":"19319.22","CLOSE":"19286.07","ADJCLOSE":"19286.07","VOLUME":"2452000000"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1737015300,"PRODUCTID":1,"OPEN":"19454.92","LOW":"19345.19","HIGH":"19664.39","CLOSE":"19522.89","ADJCLOSE":"19522.89","VOLUME":"2711000000"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1737101700,"PRODUCTID":1,"OPEN":"19499.1","LOW":"19423.7","HIGH":"19640.37","CLOSE":"19584.06","ADJCLOSE":"19584.06","VOLUME":"2436000000"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1737360900,"PRODUCTID":1,"OPEN":"19804.64","LOW":"19786.73","HIGH":"20093.65","CLOSE":"19925.81","ADJCLOSE":"19925.81","VOLUME":"2764000000"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1737447300,"PRODUCTID":1,"OPEN":"20128.34","LOW":"19920.31","HIGH":"20205.25","CLOSE":"20106.55","ADJCLOSE":"20106.55","VOLUME":"2412000000"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1737533700,"PRODUCTID":1,"OPEN":"19997.09","LOW":"19733.21","HIGH":"20022.34","CLOSE":"19778.77","ADJCLOSE":"19778.77","VOLUME":"2282000000"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1737620100,"PRODUCTID":1,"OPEN":"19881.32","LOW":"19644.83","HIGH":"20044.06","CLOSE":"19700.56","ADJCLOSE":"19700.56","VOLUME":"3060000000"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1737706500,"PRODUCTID":1,"OPEN":"19842.85","LOW":"19768.13","HIGH":"20144","CLOSE":"20066.19","ADJCLOSE":"20066.19","VOLUME":"3210000000"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1737965700,"PRODUCTID":1,"OPEN":"20118.02","LOW":"20118.02","HIGH":"20296.94","CLOSE":"20197.77","ADJCLOSE":"20197.77","VOLUME":"2751000000"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1738052100,"PRODUCTID":1,"OPEN":"20337.46","LOW":"20165.73","HIGH":"20337.46","CLOSE":"20225.11","ADJCLOSE":"20225.11","VOLUME":"945000000"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1738570500,"PRODUCTID":1,"OPEN":"20048.87","LOW":"19764.67","HIGH":"20222","CLOSE":"20217.26","ADJCLOSE":"20217.26","VOLUME":"2224000000"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1738656900,"PRODUCTID":1,"OPEN":"20488.29","LOW":"20297.64","HIGH":"20885.49","CLOSE":"20789.96","ADJCLOSE":"20789.96","VOLUME":"2854000000"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1738743300,"PRODUCTID":1,"OPEN":"20827.77","LOW":"20417.39","HIGH":"20827.77","CLOSE":"20597.09","ADJCLOSE":"20597.09","VOLUME":"2968000000"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1738829700,"PRODUCTID":1,"OPEN":"20598.98","LOW":"20532.06","HIGH":"20891.62","CLOSE":"20891.62","ADJCLOSE":"20891.62","VOLUME":"2957000000"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1738916100,"PRODUCTID":1,"OPEN":"20858.52","LOW":"20806.1","HIGH":"21213.7","CLOSE":"21133.54","ADJCLOSE":"21133.54","VOLUME":"4126000000"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1739175300,"PRODUCTID":1,"OPEN":"21223.61","LOW":"21223.61","HIGH":"21539.63","CLOSE":"21521.98","ADJCLOSE":"21521.98","VOLUME":"3736000000"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1739261700,"PRODUCTID":1,"OPEN":"21656.82","LOW":"21279.37","HIGH":"21682.41","CLOSE":"21294.86","ADJCLOSE":"21294.86","VOLUME":"3583000000"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1739348100,"PRODUCTID":1,"OPEN":"21526.41","LOW":"21411.09","HIGH":"21858.83","CLOSE":"21857.92","ADJCLOSE":"21857.92","VOLUME":"4873000000"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1739434500,"PRODUCTID":1,"OPEN":"21958.69","LOW":"21735.56","HIGH":"22523.57","CLOSE":"21814.37","ADJCLOSE":"21814.37","VOLUME":"6487000000"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1739520900,"PRODUCTID":1,"OPEN":"22027.07","LOW":"22027.07","HIGH":"22620.33","CLOSE":"22620.33","ADJCLOSE":"22620.33","VOLUME":"6057000000"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1739780100,"PRODUCTID":1,"OPEN":"22755.06","LOW":"22319.32","HIGH":"22977.25","CLOSE":"22616.23","ADJCLOSE":"22616.23","VOLUME":"6736000000"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1739866500,"PRODUCTID":1,"OPEN":"22664.73","LOW":"22608.18","HIGH":"23141.41","CLOSE":"22976.81","ADJCLOSE":"22976.81","VOLUME":"5223000000"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1739952900,"PRODUCTID":1,"OPEN":"22777.46","LOW":"22649.49","HIGH":"22975.34","CLOSE":"22944.24","ADJCLOSE":"22944.24","VOLUME":"4080000000"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1740039300,"PRODUCTID":1,"OPEN":"22716.71","LOW":"22436.13","HIGH":"22849.66","CLOSE":"22576.98","ADJCLOSE":"22576.98","VOLUME":"4200000000"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1740125700,"PRODUCTID":1,"OPEN":"23090.03","LOW":"22901.69","HIGH":"23477.92","CLOSE":"23477.92","ADJCLOSE":"23477.92","VOLUME":"6167000000"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1740384900,"PRODUCTID":1,"OPEN":"23472.14","LOW":"23221.57","HIGH":"23688.45","CLOSE":"23341.61","ADJCLOSE":"23341.61","VOLUME":"5265000000"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1740471300,"PRODUCTID":1,"OPEN":"22716.48","LOW":"22716.48","HIGH":"23248.52","CLOSE":"23034.02","ADJCLOSE":"23034.02","VOLUME":"4450000000"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1740557700,"PRODUCTID":1,"OPEN":"23238.34","LOW":"23238.34","HIGH":"23973.17","CLOSE":"23787.93","ADJCLOSE":"23787.93","VOLUME":"5138000000"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1740644100,"PRODUCTID":1,"OPEN":"23783.75","LOW":"23441.74","HIGH":"24076.53","CLOSE":"23718.29","ADJCLOSE":"23718.29","VOLUME":"6257000000"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1740730500,"PRODUCTID":1,"OPEN":"23616.18","LOW":"22798.34","HIGH":"23616.18","CLOSE":"22941.32","ADJCLOSE":"22941.32","VOLUME":"6578000000"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1740989700,"PRODUCTID":1,"OPEN":"23135.12","LOW":"22861.75","HIGH":"23405.98","CLOSE":"23006.27","ADJCLOSE":"23006.27","VOLUME":"4338000000"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1741076100,"PRODUCTID":1,"OPEN":"22678.25","LOW":"22547.53","HIGH":"23051.01","CLOSE":"22941.77","ADJCLOSE":"22941.77","VOLUME":"3995000000"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1741162500,"PRODUCTID":1,"OPEN":"23200.42","LOW":"23090.63","HIGH":"23636.65","CLOSE":"23594.21","ADJCLOSE":"23594.21","VOLUME":"4078000000"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1741248900,"PRODUCTID":1,"OPEN":"23987.09","LOW":"23987.09","HIGH":"24410.93","CLOSE":"24369.71","ADJCLOSE":"24369.71","VOLUME":"4886000000"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1741335300,"PRODUCTID":1,"OPEN":"24182.02","LOW":"24065.01","HIGH":"24669.62","CLOSE":"24231.3","ADJCLOSE":"24231.3","VOLUME":"4831000000"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1741594500,"PRODUCTID":1,"OPEN":"24115.98","LOW":"23632.42","HIGH":"24292.8","CLOSE":"23783.49","ADJCLOSE":"23783.49","VOLUME":"3684000000"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1741680900,"PRODUCTID":1,"OPEN":"23274.86","LOW":"23238.36","HIGH":"23858.61","CLOSE":"23782.14","ADJCLOSE":"23782.14","VOLUME":"3554000000"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1741853700,"PRODUCTID":1,"OPEN":"23616.33","LOW":"23198.73","HIGH":"23712.61","CLOSE":"23462.65","ADJCLOSE":"23462.65","VOLUME":"3231000000"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1741940100,"PRODUCTID":1,"OPEN":"23653.33","LOW":"23454.49","HIGH":"24113.53","CLOSE":"23959.98","ADJCLOSE":"23959.98","VOLUME":"4260000000"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1742199300,"PRODUCTID":1,"OPEN":"24226","LOW":"24077.15","HIGH":"24352.47","CLOSE":"24145.57","ADJCLOSE":"24145.57","VOLUME":"3284000000"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1742285700,"PRODUCTID":1,"OPEN":"24679.35","LOW":"24475.26","HIGH":"24745.13","CLOSE":"24740.57","ADJCLOSE":"24740.57","VOLUME":"3931000000"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1742372100,"PRODUCTID":1,"OPEN":"24697.63","LOW":"24601.73","HIGH":"24874.39","CLOSE":"24771.14","ADJCLOSE":"24771.14","VOLUME":"3593000000"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1742458500,"PRODUCTID":1,"OPEN":"24753.15","LOW":"24186.69","HIGH":"24753.15","CLOSE":"24219.95","ADJCLOSE":"24219.95","VOLUME":"4102000000"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1742544900,"PRODUCTID":1,"OPEN":"24109.07","LOW":"23577.78","HIGH":"24230.72","CLOSE":"23689.72","ADJCLOSE":"23689.72","VOLUME":"4931000000"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1742804100,"PRODUCTID":1,"OPEN":"23749.58","LOW":"23531.2","HIGH":"23967.51","CLOSE":"23905.56","ADJCLOSE":"23905.56","VOLUME":"3386000000"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1742890500,"PRODUCTID":1,"OPEN":"23643.32","LOW":"23321.67","HIGH":"23747.32","CLOSE":"23344.25","ADJCLOSE":"23344.25","VOLUME":"4234000000"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1742976900,"PRODUCTID":1,"OPEN":"23460.31","LOW":"23350.73","HIGH":"23596.85","CLOSE":"23483.32","ADJCLOSE":"23483.32","VOLUME":"3117000000"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1743063300,"PRODUCTID":1,"OPEN":"23543.86","LOW":"23372.36","HIGH":"23865.62","CLOSE":"23578.8","ADJCLOSE":"23578.8","VOLUME":"3790000000"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1743149700,"PRODUCTID":1,"OPEN":"23672.82","LOW":"23254.3","HIGH":"23775.3","CLOSE":"23426.6","ADJCLOSE":"23426.6","VOLUME":"3541000000"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1743408900,"PRODUCTID":1,"OPEN":"23207.07","LOW":"23002.81","HIGH":"23399.73","CLOSE":"23119.58","ADJCLOSE":"23119.58","VOLUME":"4753000000"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1743495300,"PRODUCTID":1,"OPEN":"23217.11","LOW":"23123.35","HIGH":"23456.58","CLOSE":"23206.84","ADJCLOSE":"23206.84","VOLUME":"3980000000"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1743581700,"PRODUCTID":1,"OPEN":"23167.31","LOW":"22980.96","HIGH":"23393.03","CLOSE":"23202.53","ADJCLOSE":"23202.53","VOLUME":"3573000000"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1743668100,"PRODUCTID":1,"OPEN":"22638.21","LOW":"22638.21","HIGH":"22998.3","CLOSE":"22849.81","ADJCLOSE":"22849.81","VOLUME":"4250000000"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1744013700,"PRODUCTID":1,"OPEN":"20730.05","LOW":"19706.03","HIGH":"21047.83","CLOSE":"19828.3","ADJCLOSE":"19828.3","VOLUME":"12687000000"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1744100100,"PRODUCTID":1,"OPEN":"20157.52","LOW":"19745.14","HIGH":"20454.26","CLOSE":"20127.68","ADJCLOSE":"20127.68","VOLUME":"8421000000"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1744186500,"PRODUCTID":1,"OPEN":"19494.92","LOW":"19260.21","HIGH":"20441.14","CLOSE":"20264.49","ADJCLOSE":"20264.49","VOLUME":"8672000000"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1744272900,"PRODUCTID":1,"OPEN":"20810.43","LOW":"20530.43","HIGH":"21211.13","CLOSE":"20681.78","ADJCLOSE":"20681.78","VOLUME":"6612000000"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1744359300,"PRODUCTID":1,"OPEN":"20557.49","LOW":"20444.04","HIGH":"21127.37","CLOSE":"20914.69","ADJCLOSE":"20914.69","VOLUME":"5139000000"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1744618500,"PRODUCTID":1,"OPEN":"21363.88","LOW":"21224.55","HIGH":"21517.32","CLOSE":"21417.4","ADJCLOSE":"21417.4","VOLUME":"4538000000"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1744704900,"PRODUCTID":1,"OPEN":"21603.52","LOW":"21297.59","HIGH":"21603.52","CLOSE":"21466.27","ADJCLOSE":"21466.27","VOLUME":"2943000000"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1744791300,"PRODUCTID":1,"OPEN":"21316.47","LOW":"20868.36","HIGH":"21363.57","CLOSE":"21056.98","ADJCLOSE":"21056.98","VOLUME":"3442000000"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1744877700,"PRODUCTID":1,"OPEN":"21066.81","LOW":"21039.16","HIGH":"21417.64","CLOSE":"21395.14","ADJCLOSE":"21395.14","VOLUME":"2893000000"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1745309700,"PRODUCTID":1,"OPEN":"21303.51","LOW":"21191.02","HIGH":"21592.67","CLOSE":"21562.32","ADJCLOSE":"21562.32","VOLUME":"3884000000"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1745396100,"PRODUCTID":1,"OPEN":"22080.19","LOW":"21862.87","HIGH":"22138.81","CLOSE":"22072.62","ADJCLOSE":"22072.62","VOLUME":"3585000000"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1745482500,"PRODUCTID":1,"OPEN":"22030.15","LOW":"21712.1","HIGH":"22093.68","CLOSE":"21909.76","ADJCLOSE":"21909.76","VOLUME":"2986000000"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1745568900,"PRODUCTID":1,"OPEN":"22080.44","LOW":"21923.9","HIGH":"22267.96","CLOSE":"21980.74","ADJCLOSE":"21980.74","VOLUME":"3026000000"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1745828100,"PRODUCTID":1,"OPEN":"22072.35","LOW":"21817.85","HIGH":"22072.35","CLOSE":"21971.96","ADJCLOSE":"21971.96","VOLUME":"2466000000"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1745914500,"PRODUCTID":1,"OPEN":"22073.36","LOW":"21918.1","HIGH":"22213.51","CLOSE":"22008.11","ADJCLOSE":"22008.11","VOLUME":"3045000000"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1746000900,"PRODUCTID":1,"OPEN":"22038.73","LOW":"21848.33","HIGH":"22129.31","CLOSE":"22119.41","ADJCLOSE":"22119.41","VOLUME":"4682000000"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1746173700,"PRODUCTID":1,"OPEN":"22192.51","LOW":"22058.3","HIGH":"22532.54","CLOSE":"22504.68","ADJCLOSE":"22504.68","VOLUME":"1831000000"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1746519300,"PRODUCTID":1,"OPEN":"22576.56","LOW":"22449.16","HIGH":"22747.63","CLOSE":"22662.71","ADJCLOSE":"22662.71","VOLUME":"3317000000"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1746605700,"PRODUCTID":1,"OPEN":"23169.83","LOW":"22691.88","HIGH":"23197.57","CLOSE":"22691.88","ADJCLOSE":"22691.88","VOLUME":"3694000000"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1746692100,"PRODUCTID":1,"OPEN":"22589.13","LOW":"22589.13","HIGH":"22979.29","CLOSE":"22775.92","ADJCLOSE":"22775.92","VOLUME":"2774000000"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1746778500,"PRODUCTID":1,"OPEN":"22856.21","LOW":"22692.44","HIGH":"22907.91","CLOSE":"22867.74","ADJCLOSE":"22867.74","VOLUME":"2636000000"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1747037700,"PRODUCTID":1,"OPEN":"23183.81","LOW":"22982.91","HIGH":"23685.34","CLOSE":"23549.46","ADJCLOSE":"23549.46","VOLUME":"5161000000"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1747124100,"PRODUCTID":1,"OPEN":"23494.44","LOW":"23070.48","HIGH":"23494.44","CLOSE":"23108.27","ADJCLOSE":"23108.27","VOLUME":"3476000000"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1747210500,"PRODUCTID":1,"OPEN":"23316.45","LOW":"23278.22","HIGH":"23640.65","CLOSE":"23640.65","ADJCLOSE":"23640.65","VOLUME":"3743000000"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1747296900,"PRODUCTID":1,"OPEN":"23644.4","LOW":"23371.73","HIGH":"23710.82","CLOSE":"23453.16","ADJCLOSE":"23453.16","VOLUME":"2888000000"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1747383300,"PRODUCTID":1,"OPEN":"23249.16","LOW":"23190.31","HIGH":"23374.7","CLOSE":"23345.05","ADJCLOSE":"23345.05","VOLUME":"2759000000"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1747642500,"PRODUCTID":1,"OPEN":"23156.27","LOW":"23059.89","HIGH":"23402.2","CLOSE":"23332.72","ADJCLOSE":"23332.72","VOLUME":"2814000000"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1747728900,"PRODUCTID":1,"OPEN":"23398.35","LOW":"23357","HIGH":"23709.04","CLOSE":"23681.48","ADJCLOSE":"23681.48","VOLUME":"3291000000"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1747815300,"PRODUCTID":1,"OPEN":"23736.43","LOW":"23697.76","HIGH":"23917","CLOSE":"23827.78","ADJCLOSE":"23827.78","VOLUME":"3464000000"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1747901700,"PRODUCTID":1,"OPEN":"23748.58","LOW":"23470.81","HIGH":"23778.24","CLOSE":"23544.31","ADJCLOSE":"23544.31","VOLUME":"3398000000"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1747988100,"PRODUCTID":1,"OPEN":"23557.38","LOW":"23487.4","HIGH":"23749.38","CLOSE":"23601.26","ADJCLOSE":"23601.26","VOLUME":"3349000000"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1748247300,"PRODUCTID":1,"OPEN":"23505.9","LOW":"23234.27","HIGH":"23571.02","CLOSE":"23282.33","ADJCLOSE":"23282.33","VOLUME":"3382000000"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1748333700,"PRODUCTID":1,"OPEN":"23216.87","LOW":"23167.56","HIGH":"23419.55","CLOSE":"23381.99","ADJCLOSE":"23381.99","VOLUME":"3081000000"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1748420100,"PRODUCTID":1,"OPEN":"23385.18","LOW":"23180.17","HIGH":"23476.22","CLOSE":"23258.31","ADJCLOSE":"23258.31","VOLUME":"2875000000"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1748506500,"PRODUCTID":1,"OPEN":"23240.71","LOW":"23207.37","HIGH":"23603.82","CLOSE":"23573.38","ADJCLOSE":"23573.38","VOLUME":"3711000000"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1748592900,"PRODUCTID":1,"OPEN":"23339.64","LOW":"23163.22","HIGH":"23375.34","CLOSE":"23289.77","ADJCLOSE":"23289.77","VOLUME":"5294000000"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1748852100,"PRODUCTID":1,"OPEN":"23043.1","LOW":"22668.35","HIGH":"23163.35","CLOSE":"23157.97","ADJCLOSE":"23157.97","VOLUME":"2309000000"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1750061700,"PRODUCTID":1,"OPEN":"23791.79","LOW":"23718.72","HIGH":"24125.05","CLOSE":"24060.99","ADJCLOSE":"24060.99","VOLUME":"3826000000"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1750148100,"PRODUCTID":1,"OPEN":"24107.34","LOW":"23880.67","HIGH":"24131.44","CLOSE":"23980.3","ADJCLOSE":"23980.3","VOLUME":"3374000000"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1750234500,"PRODUCTID":1,"OPEN":"23859.55","LOW":"23631.48","HIGH":"23880.24","CLOSE":"23710.69","ADJCLOSE":"23710.69","VOLUME":"3264000000"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1750320900,"PRODUCTID":1,"OPEN":"23620.02","LOW":"23185.58","HIGH":"23653.55","CLOSE":"23237.74","ADJCLOSE":"23237.74","VOLUME":"3872000000"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1750407300,"PRODUCTID":1,"OPEN":"23291.4","LOW":"23291.4","HIGH":"23538.63","CLOSE":"23530.48","ADJCLOSE":"23530.48","VOLUME":"4802000000"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1750666500,"PRODUCTID":1,"OPEN":"23335.51","LOW":"23272.75","HIGH":"23689.13","CLOSE":"23689.13","ADJCLOSE":"23689.13","VOLUME":"3226000000"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1750752900,"PRODUCTID":1,"OPEN":"23832.73","LOW":"23832.73","HIGH":"24229.21","CLOSE":"24177.07","ADJCLOSE":"24177.07","VOLUME":"3996000000"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1750839300,"PRODUCTID":1,"OPEN":"24327.82","LOW":"24287.86","HIGH":"24533.39","CLOSE":"24474.67","ADJCLOSE":"24474.67","VOLUME":"3724000000"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1750925700,"PRODUCTID":1,"OPEN":"24345.29","LOW":"24235.54","HIGH":"24411.48","CLOSE":"24325.4","ADJCLOSE":"24325.4","VOLUME":"3258000000"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1751012100,"PRODUCTID":1,"OPEN":"24451.19","LOW":"24194.85","HIGH":"24471.53","CLOSE":"24284.15","ADJCLOSE":"24284.15","VOLUME":"4342000000"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1751271300,"PRODUCTID":1,"OPEN":"24274.91","LOW":"24064.26","HIGH":"24274.91","CLOSE":"24072.28","ADJCLOSE":"24072.28","VOLUME":"3776000000"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1751444100,"PRODUCTID":1,"OPEN":"24304.31","LOW":"24122.57","HIGH":"24372.7","CLOSE":"24221.41","ADJCLOSE":"24221.41","VOLUME":"4061000000"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1751530500,"PRODUCTID":1,"OPEN":"24234.28","LOW":"23920","HIGH":"24269.14","CLOSE":"24069.94","ADJCLOSE":"24069.94","VOLUME":"3595000000"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1751616900,"PRODUCTID":1,"OPEN":"23900.69","LOW":"23690.94","HIGH":"24068.51","CLOSE":"23916.06","ADJCLOSE":"23916.06","VOLUME":"4021000000"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1751876100,"PRODUCTID":1,"OPEN":"23828.85","LOW":"23713.78","HIGH":"23910.95","CLOSE":"23887.83","ADJCLOSE":"23887.83","VOLUME":"2517000000"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1751962500,"PRODUCTID":1,"OPEN":"23927.53","LOW":"23899.6","HIGH":"24159.01","CLOSE":"24148.07","ADJCLOSE":"24148.07","VOLUME":"3040000000"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1752048900,"PRODUCTID":1,"OPEN":"24061.08","LOW":"23827.15","HIGH":"24061.08","CLOSE":"23892.32","ADJCLOSE":"23892.32","VOLUME":"3198000000"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1752135300,"PRODUCTID":1,"OPEN":"23865.64","LOW":"23820.58","HIGH":"24087.59","CLOSE":"24028.37","ADJCLOSE":"24028.37","VOLUME":"3501000000"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1752221700,"PRODUCTID":1,"OPEN":"24033.12","LOW":"24033.12","HIGH":"24506.3","CLOSE":"24139.57","ADJCLOSE":"24139.57","VOLUME":"4142000000"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1752480900,"PRODUCTID":1,"OPEN":"24100.57","LOW":"24097.32","HIGH":"24267.84","CLOSE":"24203.32","ADJCLOSE":"24203.32","VOLUME":"2730000000"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1752567300,"PRODUCTID":1,"OPEN":"24281.94","LOW":"24141.88","HIGH":"24590.12","CLOSE":"24590.12","ADJCLOSE":"24590.12","VOLUME":"3775000000"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1752653700,"PRODUCTID":1,"OPEN":"24704.05","LOW":"24517.75","HIGH":"24867.81","CLOSE":"24517.76","ADJCLOSE":"24517.76","VOLUME":"3382000000"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1752740100,"PRODUCTID":1,"OPEN":"24547.08","LOW":"24447.93","HIGH":"24672.51","CLOSE":"24498.95","ADJCLOSE":"24498.95","VOLUME":"3208000000"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1752826500,"PRODUCTID":1,"OPEN":"24757.83","LOW":"24630.79","HIGH":"24825.66","CLOSE":"24825.66","ADJCLOSE":"24825.66","VOLUME":"2904000000"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1753085700,"PRODUCTID":1,"OPEN":"24991.14","LOW":"24844.8","HIGH":"25010.9","CLOSE":"24994.14","ADJCLOSE":"24994.14","VOLUME":"3609000000"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1753172100,"PRODUCTID":1,"OPEN":"25024.93","LOW":"24900.59","HIGH":"25130.03","CLOSE":"25130.03","ADJCLOSE":"25130.03","VOLUME":"3822000000"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1753258500,"PRODUCTID":1,"OPEN":"25348.3","LOW":"25228.01","HIGH":"25538.07","CLOSE":"25538.07","ADJCLOSE":"25538.07","VOLUME":"4140000000"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1753344900,"PRODUCTID":1,"OPEN":"25528.22","LOW":"25502.49","HIGH":"25735.89","CLOSE":"25667.18","ADJCLOSE":"25667.18","VOLUME":"3596000000"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1753431300,"PRODUCTID":1,"OPEN":"25531.59","LOW":"25355.31","HIGH":"25585.73","CLOSE":"25388.35","ADJCLOSE":"25388.35","VOLUME":"3406000000"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1753690500,"PRODUCTID":1,"OPEN":"25458.87","LOW":"25399.36","HIGH":"25667.4","CLOSE":"25562.13","ADJCLOSE":"25562.13","VOLUME":"3425000000"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1753776900,"PRODUCTID":1,"OPEN":"25454.83","LOW":"25252.32","HIGH":"25530.42","CLOSE":"25524.45","ADJCLOSE":"25524.45","VOLUME":"3745000000"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1753863300,"PRODUCTID":1,"OPEN":"25335.21","LOW":"25082.2","HIGH":"25499.57","CLOSE":"25176.93","ADJCLOSE":"25176.93","VOLUME":"4668000000"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1753949700,"PRODUCTID":1,"OPEN":"24982.87","LOW":"24744.92","HIGH":"25000.06","CLOSE":"24773.33","ADJCLOSE":"24773.33","VOLUME":"4186000000"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1754036100,"PRODUCTID":1,"OPEN":"24744.34","LOW":"24507.63","HIGH":"24856.54","CLOSE":"24507.81","ADJCLOSE":"24507.81","VOLUME":"3765000000"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1754295300,"PRODUCTID":1,"OPEN":"24431.88","LOW":"24372.51","HIGH":"24748.76","CLOSE":"24733.45","ADJCLOSE":"24733.45","VOLUME":"2851000000"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1754381700,"PRODUCTID":1,"OPEN":"24746.81","LOW":"24686.85","HIGH":"24925.9","CLOSE":"24902.53","ADJCLOSE":"24902.53","VOLUME":"3058000000"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1754468100,"PRODUCTID":1,"OPEN":"24864.15","LOW":"24806.46","HIGH":"25002.97","CLOSE":"24910.63","ADJCLOSE":"24910.63","VOLUME":"2450000000"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1754554500,"PRODUCTID":1,"OPEN":"24982.5","LOW":"24820.6","HIGH":"25115.16","CLOSE":"25081.63","ADJCLOSE":"25081.63","VOLUME":"2938000000"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1754640900,"PRODUCTID":1,"OPEN":"24968.31","LOW":"24812.12","HIGH":"24999.11","CLOSE":"24858.82","ADJCLOSE":"24858.82","VOLUME":"2487000000"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1754900100,"PRODUCTID":1,"OPEN":"24946.55","LOW":"24775.73","HIGH":"24969.3","CLOSE":"24906.81","ADJCLOSE":"24906.81","VOLUME":"2525000000"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1754986500,"PRODUCTID":1,"OPEN":"24824.07","LOW":"24801.13","HIGH":"25016.29","CLOSE":"24969.68","ADJCLOSE":"24969.68","VOLUME":"2369000000"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1755072900,"PRODUCTID":1,"OPEN":"25176.52","LOW":"25176.52","HIGH":"25613.67","CLOSE":"25613.67","ADJCLOSE":"25613.67","VOLUME":"3272000000"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1755159300,"PRODUCTID":1,"OPEN":"25766.62","LOW":"25449.8","HIGH":"25766.62","CLOSE":"25519.32","ADJCLOSE":"25519.32","VOLUME":"3330000000"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1755245700,"PRODUCTID":1,"OPEN":"25322.1","LOW":"25167.81","HIGH":"25356.54","CLOSE":"25270.07","ADJCLOSE":"25270.07","VOLUME":"4158000000"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1755504900,"PRODUCTID":1,"OPEN":"25293.34","LOW":"25176.85","HIGH":"25466.1","CLOSE":"25176.85","ADJCLOSE":"25176.85","VOLUME":"3721000000"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1755591300,"PRODUCTID":1,"OPEN":"25241.29","LOW":"25083.2","HIGH":"25260.58","CLOSE":"25122.9","ADJCLOSE":"25122.9","VOLUME":"3196000000"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1755677700,"PRODUCTID":1,"OPEN":"24968.57","LOW":"24887.93","HIGH":"25210.9","CLOSE":"25165.94","ADJCLOSE":"25165.94","VOLUME":"2984000000"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1755764100,"PRODUCTID":1,"OPEN":"25216.42","LOW":"25000.85","HIGH":"25216.42","CLOSE":"25104.61","ADJCLOSE":"25104.61","VOLUME":"2861000000"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1755850500,"PRODUCTID":1,"OPEN":"25205.04","LOW":"25140.08","HIGH":"25349.08","CLOSE":"25339.14","ADJCLOSE":"25339.14","VOLUME":"3359000000"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1756109700,"PRODUCTID":1,"OPEN":"25606.88","LOW":"25590.62","HIGH":"25918.86","CLOSE":"25829.91","ADJCLOSE":"25829.91","VOLUME":"4143000000"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1756196100,"PRODUCTID":1,"OPEN":"25714.91","LOW":"25524.92","HIGH":"25819.7","CLOSE":"25524.92","ADJCLOSE":"25524.92","VOLUME":"3635000000"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1756282500,"PRODUCTID":1,"OPEN":"25626.17","LOW":"25140.17","HIGH":"25653.92","CLOSE":"25201.76","ADJCLOSE":"25201.76","VOLUME":"3871000000"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1756368900,"PRODUCTID":1,"OPEN":"25030.54","LOW":"24808.78","HIGH":"25093.65","CLOSE":"24998.82","ADJCLOSE":"24998.82","VOLUME":"4179000000"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1756455300,"PRODUCTID":1,"OPEN":"25095.45","LOW":"25066.85","HIGH":"25277.51","CLOSE":"25077.62","ADJCLOSE":"25077.62","VOLUME":"3818000000"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1756714500,"PRODUCTID":1,"OPEN":"25508.21","LOW":"25471.35","HIGH":"25638.34","CLOSE":"25617.42","ADJCLOSE":"25617.42","VOLUME":"4317000000"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1756800900,"PRODUCTID":1,"OPEN":"25587.97","LOW":"25416.61","HIGH":"25724.73","CLOSE":"25496.55","ADJCLOSE":"25496.55","VOLUME":"3811000000"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1756887300,"PRODUCTID":1,"OPEN":"25660.65","LOW":"25276.87","HIGH":"25789.99","CLOSE":"25343.43","ADJCLOSE":"25343.43","VOLUME":"3186000000"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1756973700,"PRODUCTID":1,"OPEN":"25489.13","LOW":"25013.26","HIGH":"25494.45","CLOSE":"25058.51","ADJCLOSE":"25058.51","VOLUME":"3630000000"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1757060100,"PRODUCTID":1,"OPEN":"25136.24","LOW":"25090.65","HIGH":"25471.8","CLOSE":"25417.98","ADJCLOSE":"25417.98","VOLUME":"3739000000"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1757319300,"PRODUCTID":1,"OPEN":"25440.01","LOW":"25387.81","HIGH":"25664.01","CLOSE":"25633.91","ADJCLOSE":"25633.91","VOLUME":"3655000000"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1757405700,"PRODUCTID":1,"OPEN":"25711.07","LOW":"25675.28","HIGH":"26027.94","CLOSE":"25938.13","ADJCLOSE":"25938.13","VOLUME":"3633000000"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1757492100,"PRODUCTID":1,"OPEN":"26042.41","LOW":"26017.5","HIGH":"26296.6","CLOSE":"26200.26","ADJCLOSE":"26200.26","VOLUME":"3793000000"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1757578500,"PRODUCTID":1,"OPEN":"25987.49","LOW":"25878.97","HIGH":"26241.46","CLOSE":"26086.32","ADJCLOSE":"26086.32","VOLUME":"3992000000"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1757664900,"PRODUCTID":1,"OPEN":"26539.44","LOW":"26329.66","HIGH":"26585.95","CLOSE":"26388.16","ADJCLOSE":"26388.16","VOLUME":"3332000000"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1757924100,"PRODUCTID":1,"OPEN":"26308.91","LOW":"26280.23","HIGH":"26532.75","CLOSE":"26446.56","ADJCLOSE":"26446.56","VOLUME":"2858000000"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1758010500,"PRODUCTID":1,"OPEN":"26536.63","LOW":"26332.21","HIGH":"26601.59","CLOSE":"26438.51","ADJCLOSE":"26438.51","VOLUME":"2883000000"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1758096900,"PRODUCTID":1,"OPEN":"26554.19","LOW":"26540.57","HIGH":"26936.5","CLOSE":"26908.39","ADJCLOSE":"26908.39","VOLUME":"3701000000"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1758183300,"PRODUCTID":1,"OPEN":"26863.69","LOW":"26322.08","HIGH":"27058.03","CLOSE":"26544.85","ADJCLOSE":"26544.85","VOLUME":"4114000000"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1758269700,"PRODUCTID":1,"OPEN":"26583.03","LOW":"26414.11","HIGH":"26637.64","CLOSE":"26545.1","ADJCLOSE":"26545.1","VOLUME":"4166000000"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1758528900,"PRODUCTID":1,"OPEN":"26459.52","LOW":"26204.01","HIGH":"26479.14","CLOSE":"26344.14","ADJCLOSE":"26344.14","VOLUME":"3298000000"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1758615300,"PRODUCTID":1,"OPEN":"26435.58","LOW":"26003.67","HIGH":"26454.09","CLOSE":"26159.12","ADJCLOSE":"26159.12","VOLUME":"3125000000"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1758701700,"PRODUCTID":1,"OPEN":"26073.69","LOW":"26057.26","HIGH":"26562.88","CLOSE":"26518.65","ADJCLOSE":"26518.65","VOLUME":"3023000000"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1758788100,"PRODUCTID":1,"OPEN":"26536.13","LOW":"26403.52","HIGH":"26640.53","CLOSE":"26484.68","ADJCLOSE":"26484.68","VOLUME":"3687000000"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1758874500,"PRODUCTID":1,"OPEN":"26272.3","LOW":"26072.93","HIGH":"26406.05","CLOSE":"26128.2","ADJCLOSE":"26128.2","VOLUME":"3441000000"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1759133700,"PRODUCTID":1,"OPEN":"26321.57","LOW":"26321.57","HIGH":"26687.72","CLOSE":"26622.88","ADJCLOSE":"26622.88","VOLUME":"3503000000"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1759220100,"PRODUCTID":1,"OPEN":"26674.16","LOW":"26558.28","HIGH":"26888.4","CLOSE":"26855.56","ADJCLOSE":"26855.56","VOLUME":"3502000000"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1759392900,"PRODUCTID":1,"OPEN":"26918.3","LOW":"26918.3","HIGH":"27381.84","CLOSE":"27287.12","ADJCLOSE":"27287.12","VOLUME":"2325000000"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1759479300,"PRODUCTID":1,"OPEN":"27221.46","LOW":"26972.71","HIGH":"27262","CLOSE":"27140.92","ADJCLOSE":"27140.92","VOLUME":"1392000000"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1759738500,"PRODUCTID":1,"OPEN":"27003.92","LOW":"26873.34","HIGH":"27145.17","CLOSE":"26957.77","ADJCLOSE":"26957.77","VOLUME":"1132000000"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1759911300,"PRODUCTID":1,"OPEN":"26900.64","LOW":"26517.45","HIGH":"26906.2","CLOSE":"26829.46","ADJCLOSE":"26829.46","VOLUME":"2106000000"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1759997700,"PRODUCTID":1,"OPEN":"26862.03","LOW":"26480.58","HIGH":"26978.41","CLOSE":"26752.59","ADJCLOSE":"26752.59","VOLUME":"4014000000"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1760084100,"PRODUCTID":1,"OPEN":"26523.89","LOW":"26247.04","HIGH":"26558.87","CLOSE":"26290.32","ADJCLOSE":"26290.32","VOLUME":"3432000000"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1760343300,"PRODUCTID":1,"OPEN":"25634","LOW":"25336.09","HIGH":"25895.62","CLOSE":"25889.48","ADJCLOSE":"25889.48","VOLUME":"5173000000"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1760429700,"PRODUCTID":1,"OPEN":"25969.21","LOW":"25331.64","HIGH":"26102.68","CLOSE":"25441.35","ADJCLOSE":"25441.35","VOLUME":"4753000000"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1760516100,"PRODUCTID":1,"OPEN":"25714.89","LOW":"25593.45","HIGH":"25982.21","CLOSE":"25910.6","ADJCLOSE":"25910.6","VOLUME":"3504000000"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1760602500,"PRODUCTID":1,"OPEN":"25890.01","LOW":"25687.32","HIGH":"26062.8","CLOSE":"25888.51","ADJCLOSE":"25888.51","VOLUME":"3381000000"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1760688900,"PRODUCTID":1,"OPEN":"25851.94","LOW":"25145.34","HIGH":"25859.82","CLOSE":"25247.1","ADJCLOSE":"25247.1","VOLUME":"4008000000"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1760948100,"PRODUCTID":1,"OPEN":"25884.46","LOW":"25710.61","HIGH":"25912.77","CLOSE":"25858.83","ADJCLOSE":"25858.83","VOLUME":"2902000000"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1761034500,"PRODUCTID":1,"OPEN":"26160.24","LOW":"26017.72","HIGH":"26367.35","CLOSE":"26027.55","ADJCLOSE":"26027.55","VOLUME":"3065000000"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1761120900,"PRODUCTID":1,"OPEN":"25897.62","LOW":"25653.75","HIGH":"25947.88","CLOSE":"25781.77","ADJCLOSE":"25781.77","VOLUME":"2830000000"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1761207300,"PRODUCTID":1,"OPEN":"25718.53","LOW":"25591.66","HIGH":"26080.84","CLOSE":"25967.98","ADJCLOSE":"25967.98","VOLUME":"3104000000"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1761293700,"PRODUCTID":1,"OPEN":"26177.11","LOW":"26063.99","HIGH":"26239.96","CLOSE":"26160.15","ADJCLOSE":"26160.15","VOLUME":"2592000000"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1761552900,"PRODUCTID":1,"OPEN":"26495.97","LOW":"26319.22","HIGH":"26495.97","CLOSE":"26433.7","ADJCLOSE":"26433.7","VOLUME":"3165000000"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1761639300,"PRODUCTID":1,"OPEN":"26508.75","LOW":"26245.33","HIGH":"26519.24","CLOSE":"26346.14","ADJCLOSE":"26346.14","VOLUME":"2857000000"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1761812100,"PRODUCTID":1,"OPEN":"26545.92","LOW":"26138.79","HIGH":"26588.89","CLOSE":"26282.69","ADJCLOSE":"26282.69","VOLUME":"4319000000"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1761898500,"PRODUCTID":1,"OPEN":"26263.01","LOW":"25906.65","HIGH":"26283.96","CLOSE":"25906.65","ADJCLOSE":"25906.65","VOLUME":"3378000000"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1762157700,"PRODUCTID":1,"OPEN":"25999.17","LOW":"25920.27","HIGH":"26217.12","CLOSE":"26158.36","ADJCLOSE":"26158.36","VOLUME":"1790000000"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1762244100,"PRODUCTID":1,"OPEN":"26148.07","LOW":"25911.79","HIGH":"26291.65","CLOSE":"25952.4","ADJCLOSE":"25952.4","VOLUME":"3421000000"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1762330500,"PRODUCTID":1,"OPEN":"25701.63","LOW":"25496.13","HIGH":"25980.9","CLOSE":"25935.41","ADJCLOSE":"25935.41","VOLUME":"2770000000"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1762416900,"PRODUCTID":1,"OPEN":"26061.58","LOW":"26061.58","HIGH":"26490.71","CLOSE":"26485.9","ADJCLOSE":"26485.9","VOLUME":"2705000000"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1762503300,"PRODUCTID":1,"OPEN":"26350.74","LOW":"26167.23","HIGH":"26371.46","CLOSE":"26241.83","ADJCLOSE":"26241.83","VOLUME":"2696000000"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1762762500,"PRODUCTID":1,"OPEN":"26319.4","LOW":"26302.93","HIGH":"26668.89","CLOSE":"26649.06","ADJCLOSE":"26649.06","VOLUME":"3124000000"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1762848900,"PRODUCTID":1,"OPEN":"26748.09","LOW":"26511.25","HIGH":"26788.43","CLOSE":"26696.41","ADJCLOSE":"26696.41","VOLUME":"2418000000"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1762935300,"PRODUCTID":1,"OPEN":"26754.93","LOW":"26739.09","HIGH":"27016.4","CLOSE":"26922.73","ADJCLOSE":"26922.73","VOLUME":"3437000000"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1763021700,"PRODUCTID":1,"OPEN":"26779.48","LOW":"26733.21","HIGH":"27188.81","CLOSE":"27073.03","ADJCLOSE":"27073.03","VOLUME":"3286000000"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1763108100,"PRODUCTID":1,"OPEN":"26660.31","LOW":"26535.42","HIGH":"26881.88","CLOSE":"26572.46","ADJCLOSE":"26572.46","VOLUME":"2810000000"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1763367300,"PRODUCTID":1,"OPEN":"26441.7","LOW":"26252.36","HIGH":"26531.8","CLOSE":"26384.28","ADJCLOSE":"26384.28","VOLUME":"2521000000"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1763453700,"PRODUCTID":1,"OPEN":"26172.27","LOW":"25821.84","HIGH":"26188.82","CLOSE":"25930.03","ADJCLOSE":"25930.03","VOLUME":"3514000000"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1763540100,"PRODUCTID":1,"OPEN":"25954.23","LOW":"25742.07","HIGH":"26045.37","CLOSE":"25830.65","ADJCLOSE":"25830.65","VOLUME":"2887000000"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1763626500,"PRODUCTID":1,"OPEN":"25999.78","LOW":"25692.13","HIGH":"26046.76","CLOSE":"25835.57","ADJCLOSE":"25835.57","VOLUME":"2979000000"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1763712900,"PRODUCTID":1,"OPEN":"25460.42","LOW":"25178.63","HIGH":"25483.67","CLOSE":"25220.02","ADJCLOSE":"25220.02","VOLUME":"3958000000"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1763972100,"PRODUCTID":1,"OPEN":"25452.87","LOW":"25369.29","HIGH":"25770.45","CLOSE":"25716.5","ADJCLOSE":"25716.5","VOLUME":"4423000000"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1764058500,"PRODUCTID":1,"OPEN":"25948.9","LOW":"25740.54","HIGH":"26069.22","CLOSE":"25894.55","ADJCLOSE":"25894.55","VOLUME":"2962000000"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1764144900,"PRODUCTID":1,"OPEN":"26046.74","LOW":"25907.06","HIGH":"26136.27","CLOSE":"25928.08","ADJCLOSE":"25928.08","VOLUME":"0"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1764231300,"PRODUCTID":1,"OPEN":"25945.54","LOW":"25822.66","HIGH":"26123.69","CLOSE":"25945.93","ADJCLOSE":"25945.93","VOLUME":"2683000000"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1764317700,"PRODUCTID":1,"OPEN":"26011.06","LOW":"25807.55","HIGH":"26011.06","CLOSE":"25858.89","ADJCLOSE":"25858.89","VOLUME":"1962000000"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1764576900,"PRODUCTID":1,"OPEN":"25945.87","LOW":"25913.98","HIGH":"26179.72","CLOSE":"26033.26","ADJCLOSE":"26033.26","VOLUME":"2319000000"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1764663300,"PRODUCTID":1,"OPEN":"26188.55","LOW":"25989.45","HIGH":"26264.13","CLOSE":"26095.05","ADJCLOSE":"26095.05","VOLUME":"2453000000"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1764749700,"PRODUCTID":1,"OPEN":"25980.89","LOW":"25724.82","HIGH":"25996.88","CLOSE":"25760.73","ADJCLOSE":"25760.73","VOLUME":"2177000000"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1764836100,"PRODUCTID":1,"OPEN":"25804.01","LOW":"25649.3","HIGH":"25990.73","CLOSE":"25935.9","ADJCLOSE":"25935.9","VOLUME":"2169000000"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1764922500,"PRODUCTID":1,"OPEN":"25833.11","LOW":"25758.17","HIGH":"26131.61","CLOSE":"26085.08","ADJCLOSE":"26085.08","VOLUME":"2973000000"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199410200,"PRODUCTID":3,"OPEN":"5328.41","LOW":"5318.46","HIGH":"5372.46","CLOSE":"5361.57","ADJCLOSE":"5361.57","VOLUME":"80800"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199669400,"PRODUCTID":3,"OPEN":"5357.45","LOW":"5332.6","HIGH":"5403.35","CLOSE":"5393.34","ADJCLOSE":"5393.34","VOLUME":"92000"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199755800,"PRODUCTID":3,"OPEN":"5414.56","LOW":"5344.65","HIGH":"5480.07","CLOSE":"5386.53","ADJCLOSE":"5386.53","VOLUME":"102400"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199842200,"PRODUCTID":3,"OPEN":"5365.22","LOW":"5346.85","HIGH":"5437.76","CLOSE":"5435.81","ADJCLOSE":"5435.81","VOLUME":"76800"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199928600,"PRODUCTID":3,"OPEN":"5449.16","LOW":"5407.31","HIGH":"5483.83","CLOSE":"5456.54","ADJCLOSE":"5456.54","VOLUME":"96600"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200015000,"PRODUCTID":3,"OPEN":"5471.39","LOW":"5423.81","HIGH":"5500.06","CLOSE":"5484.68","ADJCLOSE":"5484.68","VOLUME":"87800"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200274200,"PRODUCTID":3,"OPEN":"5507.58","LOW":"5456.93","HIGH":"5522.78","CLOSE":"5497.9","ADJCLOSE":"5497.9","VOLUME":"78800"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200360600,"PRODUCTID":3,"OPEN":"5503.93","LOW":"5405.6","HIGH":"5505.04","CLOSE":"5443.79","ADJCLOSE":"5443.79","VOLUME":"80800"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200447000,"PRODUCTID":3,"OPEN":"5395.28","LOW":"5288.77","HIGH":"5396.04","CLOSE":"5290.61","ADJCLOSE":"5290.61","VOLUME":"89200"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200533400,"PRODUCTID":3,"OPEN":"5235.91","LOW":"5039.79","HIGH":"5312.29","CLOSE":"5151.63","ADJCLOSE":"5151.63","VOLUME":"99000"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200619800,"PRODUCTID":3,"OPEN":"5141.37","LOW":"5093.13","HIGH":"5187.6","CLOSE":"5180.51","ADJCLOSE":"5180.51","VOLUME":"68600"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200879000,"PRODUCTID":3,"OPEN":"5188.79","LOW":"4891.29","HIGH":"5200.93","CLOSE":"4914.44","ADJCLOSE":"4914.44","VOLUME":"75600"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200965400,"PRODUCTID":3,"OPEN":"4818","LOW":"4511.95","HIGH":"4818","CLOSE":"4559.75","ADJCLOSE":"4559.75","VOLUME":"92400"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201051800,"PRODUCTID":3,"OPEN":"4572.9","LOW":"4510.5","HIGH":"4705.07","CLOSE":"4703.05","ADJCLOSE":"4703.05","VOLUME":"88000"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201138200,"PRODUCTID":3,"OPEN":"4753.44","LOW":"4625.46","HIGH":"4767.8","CLOSE":"4717.73","ADJCLOSE":"4717.73","VOLUME":"90000"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201224600,"PRODUCTID":3,"OPEN":"4716.98","LOW":"4657.71","HIGH":"4806.89","CLOSE":"4761.69","ADJCLOSE":"4761.69","VOLUME":"78000"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201483800,"PRODUCTID":3,"OPEN":"4720.56","LOW":"4409.08","HIGH":"4720.56","CLOSE":"4419.29","ADJCLOSE":"4419.29","VOLUME":"69400"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201570200,"PRODUCTID":3,"OPEN":"4426.27","LOW":"4389.52","HIGH":"4517.6","CLOSE":"4457.94","ADJCLOSE":"4457.94","VOLUME":"50400"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201656600,"PRODUCTID":3,"OPEN":"4505.63","LOW":"4330.7","HIGH":"4554.34","CLOSE":"4417.85","ADJCLOSE":"4417.85","VOLUME":"55000"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201743000,"PRODUCTID":3,"OPEN":"4408.02","LOW":"4368.3","HIGH":"4487.32","CLOSE":"4383.39","ADJCLOSE":"4383.39","VOLUME":"45200"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201829400,"PRODUCTID":3,"OPEN":"4388.25","LOW":"4195.75","HIGH":"4411.7","CLOSE":"4320.77","ADJCLOSE":"4320.77","VOLUME":"59400"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202088600,"PRODUCTID":3,"OPEN":"4415.02","LOW":"4415.02","HIGH":"4672.21","CLOSE":"4672.17","ADJCLOSE":"4672.17","VOLUME":"63400"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202175000,"PRODUCTID":3,"OPEN":"4622.54","LOW":"4550.43","HIGH":"4662.97","CLOSE":"4599.7","ADJCLOSE":"4599.7","VOLUME":"52600"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202175000,"PRODUCTID":3,"OPEN":"4622.54","LOW":"4550.43","HIGH":"4662.97","CLOSE":"4599.7","ADJCLOSE":"4599.7","VOLUME":"52600"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202175000,"PRODUCTID":3,"OPEN":"4622.54","LOW":"4550.43","HIGH":"4662.97","CLOSE":"4599.7","ADJCLOSE":"4599.7","VOLUME":"52600"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202175000,"PRODUCTID":3,"OPEN":"4622.54","LOW":"4550.43","HIGH":"4662.97","CLOSE":"4599.7","ADJCLOSE":"4599.7","VOLUME":"52600"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202175000,"PRODUCTID":3,"OPEN":"4622.54","LOW":"4550.43","HIGH":"4662.97","CLOSE":"4599.7","ADJCLOSE":"4599.7","VOLUME":"52600"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202175000,"PRODUCTID":3,"OPEN":"4622.54","LOW":"4550.43","HIGH":"4662.97","CLOSE":"4599.7","ADJCLOSE":"4599.7","VOLUME":"52600"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202866200,"PRODUCTID":3,"OPEN":"4525.03","LOW":"4454.64","HIGH":"4547.54","CLOSE":"4490.72","ADJCLOSE":"4490.72","VOLUME":"37000"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202952600,"PRODUCTID":3,"OPEN":"4527.05","LOW":"4507.94","HIGH":"4576.98","CLOSE":"4552.32","ADJCLOSE":"4552.32","VOLUME":"35000"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203039000,"PRODUCTID":3,"OPEN":"4523.79","LOW":"4431.46","HIGH":"4523.79","CLOSE":"4497.13","ADJCLOSE":"4497.13","VOLUME":"41400"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203298200,"PRODUCTID":3,"OPEN":"4546.75","LOW":"4517.6","HIGH":"4601.22","CLOSE":"4568.15","ADJCLOSE":"4568.15","VOLUME":"55800"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203384600,"PRODUCTID":3,"OPEN":"4582.28","LOW":"4544.94","HIGH":"4665.55","CLOSE":"4664.29","ADJCLOSE":"4664.29","VOLUME":"60600"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203471000,"PRODUCTID":3,"OPEN":"4682.59","LOW":"4556.81","HIGH":"4695.8","CLOSE":"4567.03","ADJCLOSE":"4567.03","VOLUME":"66400"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203557400,"PRODUCTID":3,"OPEN":"4534.17","LOW":"4452.67","HIGH":"4568.21","CLOSE":"4527.18","ADJCLOSE":"4527.18","VOLUME":"61400"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203643800,"PRODUCTID":3,"OPEN":"4500.38","LOW":"4333.03","HIGH":"4500.38","CLOSE":"4370.29","ADJCLOSE":"4370.29","VOLUME":"67600"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203903000,"PRODUCTID":3,"OPEN":"4370.19","LOW":"4182.77","HIGH":"4391.33","CLOSE":"4192.53","ADJCLOSE":"4192.53","VOLUME":"58800"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203989400,"PRODUCTID":3,"OPEN":"4302.73","LOW":"4123.31","HIGH":"4331.64","CLOSE":"4238.18","ADJCLOSE":"4238.18","VOLUME":"55600"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204075800,"PRODUCTID":3,"OPEN":"4256.53","LOW":"4222.46","HIGH":"4360.7","CLOSE":"4334.05","ADJCLOSE":"4334.05","VOLUME":"50600"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204162200,"PRODUCTID":3,"OPEN":"4343.28","LOW":"4265.5","HIGH":"4344.93","CLOSE":"4299.51","ADJCLOSE":"4299.51","VOLUME":"48000"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204248600,"PRODUCTID":3,"OPEN":"4293.53","LOW":"4275.9","HIGH":"4364.81","CLOSE":"4348.54","ADJCLOSE":"4348.54","VOLUME":"47800"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204507800,"PRODUCTID":3,"OPEN":"4323.7","LOW":"4279.35","HIGH":"4456.96","CLOSE":"4438.27","ADJCLOSE":"4438.27","VOLUME":"78600"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204594200,"PRODUCTID":3,"OPEN":"4454.18","LOW":"4321.27","HIGH":"4472.15","CLOSE":"4335.45","ADJCLOSE":"4335.45","VOLUME":"87000"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204680600,"PRODUCTID":3,"OPEN":"4316.25","LOW":"4210.96","HIGH":"4352.82","CLOSE":"4292.65","ADJCLOSE":"4292.65","VOLUME":"74200"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204767000,"PRODUCTID":3,"OPEN":"4310.35","LOW":"4260.79","HIGH":"4427.5","CLOSE":"4360.99","ADJCLOSE":"4360.99","VOLUME":"85000"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204853400,"PRODUCTID":3,"OPEN":"4315.81","LOW":"4265.83","HIGH":"4341.29","CLOSE":"4300.52","ADJCLOSE":"4300.52","VOLUME":"56800"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205112600,"PRODUCTID":3,"OPEN":"4265.61","LOW":"4120.53","HIGH":"4265.61","CLOSE":"4146.3","ADJCLOSE":"4146.3","VOLUME":"65600"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205199000,"PRODUCTID":3,"OPEN":"4121.65","LOW":"4063.47","HIGH":"4165.92","CLOSE":"4165.88","ADJCLOSE":"4165.88","VOLUME":"51400"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205285400,"PRODUCTID":3,"OPEN":"4254.67","LOW":"4068.78","HIGH":"4272.98","CLOSE":"4070.12","ADJCLOSE":"4070.12","VOLUME":"57200"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205371800,"PRODUCTID":3,"OPEN":"4033.32","LOW":"3902.25","HIGH":"4055.45","CLOSE":"3971.26","ADJCLOSE":"3971.26","VOLUME":"63600"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205458200,"PRODUCTID":3,"OPEN":"3956.75","LOW":"3891.7","HIGH":"4000.78","CLOSE":"3962.67","ADJCLOSE":"3962.67","VOLUME":"41400"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205717400,"PRODUCTID":3,"OPEN":"3941.26","LOW":"3813","HIGH":"3941.26","CLOSE":"3820.05","ADJCLOSE":"3820.05","VOLUME":"49200"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205803800,"PRODUCTID":3,"OPEN":"3789.56","LOW":"3607.25","HIGH":"3862.77","CLOSE":"3668.9","ADJCLOSE":"3668.9","VOLUME":"57800"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205890200,"PRODUCTID":3,"OPEN":"3746.05","LOW":"3677.82","HIGH":"3813.89","CLOSE":"3761.6","ADJCLOSE":"3761.6","VOLUME":"61600"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205976600,"PRODUCTID":3,"OPEN":"3721.5","LOW":"3516.33","HIGH":"3857.62","CLOSE":"3804.05","ADJCLOSE":"3804.05","VOLUME":"73200"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206063000,"PRODUCTID":3,"OPEN":"3790.11","LOW":"3746.4","HIGH":"3838.06","CLOSE":"3796.58","ADJCLOSE":"3796.58","VOLUME":"65000"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206322200,"PRODUCTID":3,"OPEN":"3830.35","LOW":"3624.94","HIGH":"3840.48","CLOSE":"3626.19","ADJCLOSE":"3626.19","VOLUME":"59000"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206408600,"PRODUCTID":3,"OPEN":"3559.94","LOW":"3521.53","HIGH":"3659.21","CLOSE":"3629.62","ADJCLOSE":"3629.62","VOLUME":"52800"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206495000,"PRODUCTID":3,"OPEN":"3644.13","LOW":"3591.11","HIGH":"3698.32","CLOSE":"3606.86","ADJCLOSE":"3606.86","VOLUME":"46200"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206581400,"PRODUCTID":3,"OPEN":"3541.28","LOW":"3407.9","HIGH":"3541.28","CLOSE":"3411.49","ADJCLOSE":"3411.49","VOLUME":"55000"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206667800,"PRODUCTID":3,"OPEN":"3378.63","LOW":"3357.23","HIGH":"3590.75","CLOSE":"3580.15","ADJCLOSE":"3580.15","VOLUME":"63200"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206927000,"PRODUCTID":3,"OPEN":"3465.91","LOW":"3445.56","HIGH":"3555.82","CLOSE":"3472.71","ADJCLOSE":"3472.71","VOLUME":"47200"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207013400,"PRODUCTID":3,"OPEN":"3461.08","LOW":"3308.9","HIGH":"3493.13","CLOSE":"3329.16","ADJCLOSE":"3329.16","VOLUME":"54800"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207099800,"PRODUCTID":3,"OPEN":"3370.6","LOW":"3283.64","HIGH":"3464.53","CLOSE":"3347.88","ADJCLOSE":"3347.88","VOLUME":"65400"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207186200,"PRODUCTID":3,"OPEN":"3323.43","LOW":"3271.29","HIGH":"3456.95","CLOSE":"3446.24","ADJCLOSE":"3446.24","VOLUME":"50800"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207186200,"PRODUCTID":3,"OPEN":"3323.43","LOW":"3271.29","HIGH":"3456.95","CLOSE":"3446.24","ADJCLOSE":"3446.24","VOLUME":"50800"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207531800,"PRODUCTID":3,"OPEN":"3418.52","LOW":"3386.51","HIGH":"3613.48","CLOSE":"3599.62","ADJCLOSE":"3599.62","VOLUME":"61000"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207618200,"PRODUCTID":3,"OPEN":"3604.26","LOW":"3563.85","HIGH":"3656.96","CLOSE":"3612.54","ADJCLOSE":"3612.54","VOLUME":"65400"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207704600,"PRODUCTID":3,"OPEN":"3585.85","LOW":"3413.07","HIGH":"3606.89","CLOSE":"3413.91","ADJCLOSE":"3413.91","VOLUME":"59800"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207791000,"PRODUCTID":3,"OPEN":"3378.14","LOW":"3344.87","HIGH":"3474.31","CLOSE":"3471.74","ADJCLOSE":"3471.74","VOLUME":"45400"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207877400,"PRODUCTID":3,"OPEN":"3498.55","LOW":"3462.14","HIGH":"3517.82","CLOSE":"3492.89","ADJCLOSE":"3492.89","VOLUME":"43200"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208136600,"PRODUCTID":3,"OPEN":"3419.05","LOW":"3285.3","HIGH":"3427.88","CLOSE":"3296.67","ADJCLOSE":"3296.67","VOLUME":"50400"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208223000,"PRODUCTID":3,"OPEN":"3282.57","LOW":"3212.15","HIGH":"3349.76","CLOSE":"3348.35","ADJCLOSE":"3348.35","VOLUME":"44600"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208309400,"PRODUCTID":3,"OPEN":"3349.93","LOW":"3283.08","HIGH":"3363.22","CLOSE":"3291.6","ADJCLOSE":"3291.6","VOLUME":"40000"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208395800,"PRODUCTID":3,"OPEN":"3286.41","LOW":"3180.2","HIGH":"3352.95","CLOSE":"3222.74","ADJCLOSE":"3222.74","VOLUME":"45800"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208482200,"PRODUCTID":3,"OPEN":"3200.57","LOW":"3078.17","HIGH":"3203.71","CLOSE":"3094.67","ADJCLOSE":"3094.67","VOLUME":"43600"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208741400,"PRODUCTID":3,"OPEN":"3305.15","LOW":"3073.56","HIGH":"3305.17","CLOSE":"3116.98","ADJCLOSE":"3116.98","VOLUME":"60000"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208827800,"PRODUCTID":3,"OPEN":"3076.72","LOW":"2990.79","HIGH":"3148.73","CLOSE":"3147.79","ADJCLOSE":"3147.79","VOLUME":"48800"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208914200,"PRODUCTID":3,"OPEN":"3116.41","LOW":"3089.89","HIGH":"3296.72","CLOSE":"3278.33","ADJCLOSE":"3278.33","VOLUME":"66200"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209000600,"PRODUCTID":3,"OPEN":"3539.87","LOW":"3461.64","HIGH":"3593.2","CLOSE":"3583.03","ADJCLOSE":"3583.03","VOLUME":"142000"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209087000,"PRODUCTID":3,"OPEN":"3572.55","LOW":"3527.84","HIGH":"3658.55","CLOSE":"3557.75","ADJCLOSE":"3557.75","VOLUME":"129600"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209346200,"PRODUCTID":3,"OPEN":"3497.38","LOW":"3460.25","HIGH":"3530.91","CLOSE":"3474.72","ADJCLOSE":"3474.72","VOLUME":"75800"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209432600,"PRODUCTID":3,"OPEN":"3457.35","LOW":"3453.28","HIGH":"3544.23","CLOSE":"3523.41","ADJCLOSE":"3523.41","VOLUME":"67200"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209519000,"PRODUCTID":3,"OPEN":"3545.57","LOW":"3543.02","HIGH":"3705.09","CLOSE":"3693.11","ADJCLOSE":"3693.11","VOLUME":"107600"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209519000,"PRODUCTID":3,"OPEN":"3545.57","LOW":"3543.02","HIGH":"3705.09","CLOSE":"3693.11","ADJCLOSE":"3693.11","VOLUME":"107600"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209519000,"PRODUCTID":3,"OPEN":"3545.57","LOW":"3543.02","HIGH":"3705.09","CLOSE":"3693.11","ADJCLOSE":"3693.11","VOLUME":"107600"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209951000,"PRODUCTID":3,"OPEN":"3739.8","LOW":"3696.7","HIGH":"3768.22","CLOSE":"3761.01","ADJCLOSE":"3761.01","VOLUME":"99600"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210037400,"PRODUCTID":3,"OPEN":"3735.85","LOW":"3680.99","HIGH":"3786.02","CLOSE":"3733.5","ADJCLOSE":"3733.5","VOLUME":"99000"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210123800,"PRODUCTID":3,"OPEN":"3716.45","LOW":"3577.99","HIGH":"3774.07","CLOSE":"3579.15","ADJCLOSE":"3579.15","VOLUME":"90400"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210210200,"PRODUCTID":3,"OPEN":"3538.92","LOW":"3523.02","HIGH":"3658.05","CLOSE":"3656.84","ADJCLOSE":"3656.84","VOLUME":"75200"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210296600,"PRODUCTID":3,"OPEN":"3682.96","LOW":"3552.47","HIGH":"3693.16","CLOSE":"3613.49","ADJCLOSE":"3613.49","VOLUME":"87800"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210555800,"PRODUCTID":3,"OPEN":"3548.61","LOW":"3521.88","HIGH":"3668.86","CLOSE":"3626.98","ADJCLOSE":"3626.98","VOLUME":"79800"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210642200,"PRODUCTID":3,"OPEN":"3515.71","LOW":"3508.32","HIGH":"3615.06","CLOSE":"3560.24","ADJCLOSE":"3560.24","VOLUME":"90800"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210728600,"PRODUCTID":3,"OPEN":"3549.67","LOW":"3549.67","HIGH":"3661.97","CLOSE":"3657.43","ADJCLOSE":"3657.43","VOLUME":"88600"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210815000,"PRODUCTID":3,"OPEN":"3676.84","LOW":"3636.22","HIGH":"3706.72","CLOSE":"3637.32","ADJCLOSE":"3637.32","VOLUME":"84000"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210901400,"PRODUCTID":3,"OPEN":"3637.64","LOW":"3582.5","HIGH":"3661.07","CLOSE":"3624.23","ADJCLOSE":"3624.23","VOLUME":"64800"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211160600,"PRODUCTID":3,"OPEN":"3615.59","LOW":"3563.61","HIGH":"3624.84","CLOSE":"3604.76","ADJCLOSE":"3604.76","VOLUME":"48400"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211247000,"PRODUCTID":3,"OPEN":"3601.55","LOW":"3432.38","HIGH":"3632.01","CLOSE":"3443.16","ADJCLOSE":"3443.16","VOLUME":"66400"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211333400,"PRODUCTID":3,"OPEN":"3414.34","LOW":"3355.08","HIGH":"3560.53","CLOSE":"3544.19","ADJCLOSE":"3544.19","VOLUME":"73600"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211419800,"PRODUCTID":3,"OPEN":"3493.07","LOW":"3469.79","HIGH":"3558.02","CLOSE":"3485.63","ADJCLOSE":"3485.63","VOLUME":"68600"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211506200,"PRODUCTID":3,"OPEN":"3473.8","LOW":"3435.84","HIGH":"3521.39","CLOSE":"3473.09","ADJCLOSE":"3473.09","VOLUME":"60000"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211765400,"PRODUCTID":3,"OPEN":"3442.29","LOW":"3361.99","HIGH":"3443.99","CLOSE":"3364.54","ADJCLOSE":"3364.54","VOLUME":"52800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211851800,"PRODUCTID":3,"OPEN":"3355.11","LOW":"3333.95","HIGH":"3383.68","CLOSE":"3375.41","ADJCLOSE":"3375.41","VOLUME":"42400"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211938200,"PRODUCTID":3,"OPEN":"3382.77","LOW":"3354.25","HIGH":"3486.33","CLOSE":"3459.03","ADJCLOSE":"3459.03","VOLUME":"52400"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212024600,"PRODUCTID":3,"OPEN":"3447.77","LOW":"3400.77","HIGH":"3481.73","CLOSE":"3401.44","ADJCLOSE":"3401.44","VOLUME":"51400"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212111000,"PRODUCTID":3,"OPEN":"3414.25","LOW":"3390.88","HIGH":"3450.49","CLOSE":"3433.35","ADJCLOSE":"3433.35","VOLUME":"48400"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212370200,"PRODUCTID":3,"OPEN":"3426.2","LOW":"3400.72","HIGH":"3483.61","CLOSE":"3459.04","ADJCLOSE":"3459.04","VOLUME":"49200"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212456600,"PRODUCTID":3,"OPEN":"3456.58","LOW":"3409.23","HIGH":"3469.06","CLOSE":"3436.4","ADJCLOSE":"3436.4","VOLUME":"56600"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212543000,"PRODUCTID":3,"OPEN":"3424.04","LOW":"3341.74","HIGH":"3428.47","CLOSE":"3369.91","ADJCLOSE":"3369.91","VOLUME":"48000"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212629400,"PRODUCTID":3,"OPEN":"3355.93","LOW":"3326.54","HIGH":"3376.34","CLOSE":"3351.65","ADJCLOSE":"3351.65","VOLUME":"41800"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212715800,"PRODUCTID":3,"OPEN":"3362","LOW":"3312.72","HIGH":"3371.28","CLOSE":"3329.67","ADJCLOSE":"3329.67","VOLUME":"34800"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212715800,"PRODUCTID":3,"OPEN":"3362","LOW":"3312.72","HIGH":"3371.28","CLOSE":"3329.67","ADJCLOSE":"3329.67","VOLUME":"34800"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213061400,"PRODUCTID":3,"OPEN":"3202.11","LOW":"3045.06","HIGH":"3215.5","CLOSE":"3072.33","ADJCLOSE":"3072.33","VOLUME":"51000"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213147800,"PRODUCTID":3,"OPEN":"3042.16","LOW":"2992.35","HIGH":"3064.2","CLOSE":"3024.24","ADJCLOSE":"3024.24","VOLUME":"47000"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213234200,"PRODUCTID":3,"OPEN":"3011.56","LOW":"2900.12","HIGH":"3031.06","CLOSE":"2957.53","ADJCLOSE":"2957.53","VOLUME":"49600"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213320600,"PRODUCTID":3,"OPEN":"2960.91","LOW":"2865.5","HIGH":"2976.45","CLOSE":"2868.8","ADJCLOSE":"2868.8","VOLUME":"41000"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213579800,"PRODUCTID":3,"OPEN":"2876.29","LOW":"2811.72","HIGH":"2917.81","CLOSE":"2874.1","ADJCLOSE":"2874.1","VOLUME":"40400"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213666200,"PRODUCTID":3,"OPEN":"2873.13","LOW":"2769.12","HIGH":"2893.47","CLOSE":"2794.75","ADJCLOSE":"2794.75","VOLUME":"43200"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213752600,"PRODUCTID":3,"OPEN":"2772.37","LOW":"2729.71","HIGH":"2945.42","CLOSE":"2941.11","ADJCLOSE":"2941.11","VOLUME":"66400"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213839000,"PRODUCTID":3,"OPEN":"2921.72","LOW":"2742.15","HIGH":"2921.72","CLOSE":"2748.87","ADJCLOSE":"2748.87","VOLUME":"56800"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213925400,"PRODUCTID":3,"OPEN":"2811.08","LOW":"2695.63","HIGH":"2917.32","CLOSE":"2831.74","ADJCLOSE":"2831.74","VOLUME":"74200"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214184600,"PRODUCTID":3,"OPEN":"2780.15","LOW":"2741.19","HIGH":"2813.14","CLOSE":"2760.42","ADJCLOSE":"2760.42","VOLUME":"40600"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214271000,"PRODUCTID":3,"OPEN":"2747.32","LOW":"2728.83","HIGH":"2817.17","CLOSE":"2803.02","ADJCLOSE":"2803.02","VOLUME":"48400"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214357400,"PRODUCTID":3,"OPEN":"2794.04","LOW":"2784.42","HIGH":"2910.48","CLOSE":"2905.01","ADJCLOSE":"2905.01","VOLUME":"64800"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214443800,"PRODUCTID":3,"OPEN":"2904.09","LOW":"2851.12","HIGH":"2931.31","CLOSE":"2901.85","ADJCLOSE":"2901.85","VOLUME":"65600"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214530200,"PRODUCTID":3,"OPEN":"2809.31","LOW":"2723.16","HIGH":"2822.26","CLOSE":"2748.43","ADJCLOSE":"2748.43","VOLUME":"60600"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214789400,"PRODUCTID":3,"OPEN":"2724.4","LOW":"2693.4","HIGH":"2766.8","CLOSE":"2736.1","ADJCLOSE":"2736.1","VOLUME":"38600"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214875800,"PRODUCTID":3,"OPEN":"2743.16","LOW":"2644.78","HIGH":"2753.33","CLOSE":"2651.6","ADJCLOSE":"2651.6","VOLUME":"40600"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214962200,"PRODUCTID":3,"OPEN":"2656.04","LOW":"2627.9","HIGH":"2700.9","CLOSE":"2651.73","ADJCLOSE":"2651.73","VOLUME":"40200"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215048600,"PRODUCTID":3,"OPEN":"2610.81","LOW":"2566.53","HIGH":"2746.37","CLOSE":"2703.53","ADJCLOSE":"2703.53","VOLUME":"68200"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215135000,"PRODUCTID":3,"OPEN":"2691.21","LOW":"2645.83","HIGH":"2713.48","CLOSE":"2669.89","ADJCLOSE":"2669.89","VOLUME":"57200"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215394200,"PRODUCTID":3,"OPEN":"2673.55","LOW":"2673.55","HIGH":"2801.53","CLOSE":"2792.4","ADJCLOSE":"2792.4","VOLUME":"77400"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215480600,"PRODUCTID":3,"OPEN":"2805.61","LOW":"2754.62","HIGH":"2843.6","CLOSE":"2814.95","ADJCLOSE":"2814.95","VOLUME":"80200"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215567000,"PRODUCTID":3,"OPEN":"2838.86","LOW":"2838.86","HIGH":"2920.55","CLOSE":"2920.55","ADJCLOSE":"2920.55","VOLUME":"97000"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215653400,"PRODUCTID":3,"OPEN":"2879.62","LOW":"2862.06","HIGH":"2952.04","CLOSE":"2875.45","ADJCLOSE":"2875.45","VOLUME":"91000"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215739800,"PRODUCTID":3,"OPEN":"2863.81","LOW":"2821.31","HIGH":"2888.29","CLOSE":"2856.63","ADJCLOSE":"2856.63","VOLUME":"64800"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215999000,"PRODUCTID":3,"OPEN":"2837.5","LOW":"2828.24","HIGH":"2895.3","CLOSE":"2878.26","ADJCLOSE":"2878.26","VOLUME":"54400"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216085400,"PRODUCTID":3,"OPEN":"2886.11","LOW":"2769.91","HIGH":"2896.33","CLOSE":"2779.45","ADJCLOSE":"2779.45","VOLUME":"71000"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216171800,"PRODUCTID":3,"OPEN":"2753.9","LOW":"2656.61","HIGH":"2765.15","CLOSE":"2705.87","ADJCLOSE":"2705.87","VOLUME":"60000"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216258200,"PRODUCTID":3,"OPEN":"2747.95","LOW":"2676.15","HIGH":"2773.28","CLOSE":"2684.78","ADJCLOSE":"2684.78","VOLUME":"50800"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216344600,"PRODUCTID":3,"OPEN":"2711.74","LOW":"2665.91","HIGH":"2785.53","CLOSE":"2778.37","ADJCLOSE":"2778.37","VOLUME":"57800"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216603800,"PRODUCTID":3,"OPEN":"2759.88","LOW":"2745.64","HIGH":"2865.06","CLOSE":"2861.42","ADJCLOSE":"2861.42","VOLUME":"66400"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216690200,"PRODUCTID":3,"OPEN":"2852.44","LOW":"2830.76","HIGH":"2868.62","CLOSE":"2846.12","ADJCLOSE":"2846.12","VOLUME":"61600"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216776600,"PRODUCTID":3,"OPEN":"2870.93","LOW":"2831.11","HIGH":"2887.58","CLOSE":"2837.85","ADJCLOSE":"2837.85","VOLUME":"61400"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216863000,"PRODUCTID":3,"OPEN":"2861.81","LOW":"2849.1","HIGH":"2912.7","CLOSE":"2910.29","ADJCLOSE":"2910.29","VOLUME":"72600"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216949400,"PRODUCTID":3,"OPEN":"2875.77","LOW":"2851.93","HIGH":"2888.58","CLOSE":"2865.1","ADJCLOSE":"2865.1","VOLUME":"62600"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217208600,"PRODUCTID":3,"OPEN":"2883.76","LOW":"2883.76","HIGH":"2924.45","CLOSE":"2903.01","ADJCLOSE":"2903.01","VOLUME":"62400"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217295000,"PRODUCTID":3,"OPEN":"2868.01","LOW":"2827.7","HIGH":"2868.01","CLOSE":"2850.31","ADJCLOSE":"2850.31","VOLUME":"58600"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217381400,"PRODUCTID":3,"OPEN":"2884.59","LOW":"2822.19","HIGH":"2894.37","CLOSE":"2836.67","ADJCLOSE":"2836.67","VOLUME":"49000"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217467800,"PRODUCTID":3,"OPEN":"2844.65","LOW":"2774.1","HIGH":"2848","CLOSE":"2775.72","ADJCLOSE":"2775.72","VOLUME":"44600"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217554200,"PRODUCTID":3,"OPEN":"2751.02","LOW":"2721.95","HIGH":"2830.76","CLOSE":"2801.82","ADJCLOSE":"2801.82","VOLUME":"49200"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217813400,"PRODUCTID":3,"OPEN":"2782.99","LOW":"2738.85","HIGH":"2793.26","CLOSE":"2741.74","ADJCLOSE":"2741.74","VOLUME":"37200"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217899800,"PRODUCTID":3,"OPEN":"2751.2","LOW":"2684.73","HIGH":"2762.26","CLOSE":"2690.75","ADJCLOSE":"2690.75","VOLUME":"42400"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217986200,"PRODUCTID":3,"OPEN":"2711.6","LOW":"2678.86","HIGH":"2743.11","CLOSE":"2719.37","ADJCLOSE":"2719.37","VOLUME":"40600"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218072600,"PRODUCTID":3,"OPEN":"2717.5","LOW":"2691.35","HIGH":"2742.71","CLOSE":"2727.58","ADJCLOSE":"2727.58","VOLUME":"39400"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218159000,"PRODUCTID":3,"OPEN":"2724.43","LOW":"2595.92","HIGH":"2725.93","CLOSE":"2605.72","ADJCLOSE":"2605.72","VOLUME":"48600"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218418200,"PRODUCTID":3,"OPEN":"2595.9","LOW":"2453.71","HIGH":"2601.5","CLOSE":"2470.07","ADJCLOSE":"2470.07","VOLUME":"47200"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218504600,"PRODUCTID":3,"OPEN":"2445.22","LOW":"2430.85","HIGH":"2484.75","CLOSE":"2457.2","ADJCLOSE":"2457.2","VOLUME":"36600"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218591000,"PRODUCTID":3,"OPEN":"2440.52","LOW":"2370.74","HIGH":"2458.77","CLOSE":"2446.3","ADJCLOSE":"2446.3","VOLUME":"41000"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218677400,"PRODUCTID":3,"OPEN":"2432.2","LOW":"2409.01","HIGH":"2454.25","CLOSE":"2437.08","ADJCLOSE":"2437.08","VOLUME":"31400"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218763800,"PRODUCTID":3,"OPEN":"2434.41","LOW":"2414.57","HIGH":"2476.86","CLOSE":"2450.61","ADJCLOSE":"2450.61","VOLUME":"31200"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219023000,"PRODUCTID":3,"OPEN":"2451.78","LOW":"2318.93","HIGH":"2455.5","CLOSE":"2319.87","ADJCLOSE":"2319.87","VOLUME":"53600"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219109400,"PRODUCTID":3,"OPEN":"2297.25","LOW":"2284.58","HIGH":"2355.93","CLOSE":"2344.47","ADJCLOSE":"2344.47","VOLUME":"38600"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219195800,"PRODUCTID":3,"OPEN":"2332.48","LOW":"2306.66","HIGH":"2523.47","CLOSE":"2523.28","ADJCLOSE":"2523.28","VOLUME":"73800"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219282200,"PRODUCTID":3,"OPEN":"2484.49","LOW":"2431.05","HIGH":"2518.44","CLOSE":"2431.72","ADJCLOSE":"2431.72","VOLUME":"61400"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219368600,"PRODUCTID":3,"OPEN":"2414.46","LOW":"2362.09","HIGH":"2426.71","CLOSE":"2405.23","ADJCLOSE":"2405.23","VOLUME":"46200"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219627800,"PRODUCTID":3,"OPEN":"2408.09","LOW":"2382.29","HIGH":"2443.99","CLOSE":"2413.37","ADJCLOSE":"2413.37","VOLUME":"33800"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219714200,"PRODUCTID":3,"OPEN":"2384.95","LOW":"2327.22","HIGH":"2403.02","CLOSE":"2350.08","ADJCLOSE":"2350.08","VOLUME":"41000"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219800600,"PRODUCTID":3,"OPEN":"2343.88","LOW":"2310.46","HIGH":"2385.99","CLOSE":"2342.15","ADJCLOSE":"2342.15","VOLUME":"41000"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219887000,"PRODUCTID":3,"OPEN":"2341.96","LOW":"2333.03","HIGH":"2374.25","CLOSE":"2350.14","ADJCLOSE":"2350.14","VOLUME":"34800"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219973400,"PRODUCTID":3,"OPEN":"2361.05","LOW":"2352.1","HIGH":"2420.85","CLOSE":"2397.37","ADJCLOSE":"2397.37","VOLUME":"46400"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220232600,"PRODUCTID":3,"OPEN":"2380.47","LOW":"2311.73","HIGH":"2380.47","CLOSE":"2325.14","ADJCLOSE":"2325.14","VOLUME":"36200"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220319000,"PRODUCTID":3,"OPEN":"2312.1","LOW":"2284.92","HIGH":"2329.01","CLOSE":"2304.89","ADJCLOSE":"2304.89","VOLUME":"34200"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220405400,"PRODUCTID":3,"OPEN":"2301.94","LOW":"2248.07","HIGH":"2321.53","CLOSE":"2276.67","ADJCLOSE":"2276.67","VOLUME":"42200"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220491800,"PRODUCTID":3,"OPEN":"2270.52","LOW":"2249.12","HIGH":"2295.35","CLOSE":"2277.41","ADJCLOSE":"2277.41","VOLUME":"34200"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220578200,"PRODUCTID":3,"OPEN":"2224.53","LOW":"2199.36","HIGH":"2238.32","CLOSE":"2202.45","ADJCLOSE":"2202.45","VOLUME":"38600"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220837400,"PRODUCTID":3,"OPEN":"2210.34","LOW":"2135.38","HIGH":"2220.55","CLOSE":"2143.42","ADJCLOSE":"2143.42","VOLUME":"37600"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220923800,"PRODUCTID":3,"OPEN":"2152.28","LOW":"2114.5","HIGH":"2161.35","CLOSE":"2145.78","ADJCLOSE":"2145.78","VOLUME":"30800"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221010200,"PRODUCTID":3,"OPEN":"2131.8","LOW":"2102.91","HIGH":"2185.69","CLOSE":"2150.76","ADJCLOSE":"2150.76","VOLUME":"39000"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221096600,"PRODUCTID":3,"OPEN":"2143.4","LOW":"2070.43","HIGH":"2148.12","CLOSE":"2078.98","ADJCLOSE":"2078.98","VOLUME":"36400"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221183000,"PRODUCTID":3,"OPEN":"2077.55","LOW":"2064.29","HIGH":"2104.63","CLOSE":"2079.67","ADJCLOSE":"2079.67","VOLUME":"30400"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221183000,"PRODUCTID":3,"OPEN":"2077.55","LOW":"2064.29","HIGH":"2104.63","CLOSE":"2079.67","ADJCLOSE":"2079.67","VOLUME":"30400"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221528600,"PRODUCTID":3,"OPEN":"2049.81","LOW":"1974.39","HIGH":"2049.81","CLOSE":"1986.64","ADJCLOSE":"1986.64","VOLUME":"46200"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221615000,"PRODUCTID":3,"OPEN":"1971.94","LOW":"1922.68","HIGH":"1999.95","CLOSE":"1929.05","ADJCLOSE":"1929.05","VOLUME":"45800"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221701400,"PRODUCTID":3,"OPEN":"1876.12","LOW":"1802.33","HIGH":"1942.85","CLOSE":"1895.84","ADJCLOSE":"1895.84","VOLUME":"66400"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221787800,"PRODUCTID":3,"OPEN":"2067.64","LOW":"2043.32","HIGH":"2075.09","CLOSE":"2075.09","ADJCLOSE":"2075.09","VOLUME":"58400"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222047000,"PRODUCTID":3,"OPEN":"2241.72","LOW":"2164.8","HIGH":"2269.73","CLOSE":"2236.41","ADJCLOSE":"2236.41","VOLUME":"140000"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222133400,"PRODUCTID":3,"OPEN":"2209.12","LOW":"2181.96","HIGH":"2253.4","CLOSE":"2201.51","ADJCLOSE":"2201.51","VOLUME":"100200"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222219800,"PRODUCTID":3,"OPEN":"2133.1","LOW":"2116.96","HIGH":"2218.29","CLOSE":"2216.81","ADJCLOSE":"2216.81","VOLUME":"64600"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222306200,"PRODUCTID":3,"OPEN":"2214.58","LOW":"2211.45","HIGH":"2333.28","CLOSE":"2297.5","ADJCLOSE":"2297.5","VOLUME":"101200"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222392600,"PRODUCTID":3,"OPEN":"2304.12","LOW":"2246.28","HIGH":"2310.45","CLOSE":"2293.78","ADJCLOSE":"2293.78","VOLUME":"78200"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222392600,"PRODUCTID":3,"OPEN":"2304.12","LOW":"2246.28","HIGH":"2310.45","CLOSE":"2293.78","ADJCLOSE":"2293.78","VOLUME":"78200"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222392600,"PRODUCTID":3,"OPEN":"2304.12","LOW":"2246.28","HIGH":"2310.45","CLOSE":"2293.78","ADJCLOSE":"2293.78","VOLUME":"78200"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222392600,"PRODUCTID":3,"OPEN":"2304.12","LOW":"2246.28","HIGH":"2310.45","CLOSE":"2293.78","ADJCLOSE":"2293.78","VOLUME":"78200"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222392600,"PRODUCTID":3,"OPEN":"2304.12","LOW":"2246.28","HIGH":"2310.45","CLOSE":"2293.78","ADJCLOSE":"2293.78","VOLUME":"78200"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222392600,"PRODUCTID":3,"OPEN":"2304.12","LOW":"2246.28","HIGH":"2310.45","CLOSE":"2293.78","ADJCLOSE":"2293.78","VOLUME":"78200"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223256600,"PRODUCTID":3,"OPEN":"2267.39","LOW":"2172.57","HIGH":"2267.39","CLOSE":"2173.74","ADJCLOSE":"2173.74","VOLUME":"61000"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223343000,"PRODUCTID":3,"OPEN":"2101.09","LOW":"2072.9","HIGH":"2183","CLOSE":"2157.84","ADJCLOSE":"2157.84","VOLUME":"57000"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223429400,"PRODUCTID":3,"OPEN":"2095.91","LOW":"2059.09","HIGH":"2127.08","CLOSE":"2092.22","ADJCLOSE":"2092.22","VOLUME":"50800"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223515800,"PRODUCTID":3,"OPEN":"2125.57","LOW":"2063.41","HIGH":"2130.87","CLOSE":"2074.58","ADJCLOSE":"2074.58","VOLUME":"45000"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223602200,"PRODUCTID":3,"OPEN":"1995.96","LOW":"1963.18","HIGH":"2027.83","CLOSE":"2000.57","ADJCLOSE":"2000.57","VOLUME":"54000"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223861400,"PRODUCTID":3,"OPEN":"1978.56","LOW":"1931.47","HIGH":"2074.47","CLOSE":"2073.57","ADJCLOSE":"2073.57","VOLUME":"56600"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223947800,"PRODUCTID":3,"OPEN":"2139.06","LOW":"2016.18","HIGH":"2146.73","CLOSE":"2017.32","ADJCLOSE":"2017.32","VOLUME":"68000"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224034200,"PRODUCTID":3,"OPEN":"1995.89","LOW":"1963.1","HIGH":"2013.49","CLOSE":"1994.67","ADJCLOSE":"1994.67","VOLUME":"40800"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224120600,"PRODUCTID":3,"OPEN":"1916.13","LOW":"1901.5","HIGH":"1943.32","CLOSE":"1909.94","ADJCLOSE":"1909.94","VOLUME":"50600"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224207000,"PRODUCTID":3,"OPEN":"1921.84","LOW":"1902.6","HIGH":"1941.3","CLOSE":"1930.65","ADJCLOSE":"1930.65","VOLUME":"38600"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224466200,"PRODUCTID":3,"OPEN":"1924.18","LOW":"1890.92","HIGH":"1979.84","CLOSE":"1974.01","ADJCLOSE":"1974.01","VOLUME":"44600"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224552600,"PRODUCTID":3,"OPEN":"1978.67","LOW":"1956.11","HIGH":"1996.66","CLOSE":"1958.53","ADJCLOSE":"1958.53","VOLUME":"54000"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224639000,"PRODUCTID":3,"OPEN":"1932.68","LOW":"1894.31","HIGH":"1950.79","CLOSE":"1895.82","ADJCLOSE":"1895.82","VOLUME":"48400"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224725400,"PRODUCTID":3,"OPEN":"1851.26","LOW":"1828.31","HIGH":"1879.85","CLOSE":"1875.56","ADJCLOSE":"1875.56","VOLUME":"47800"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224811800,"PRODUCTID":3,"OPEN":"1875.63","LOW":"1825.53","HIGH":"1888.1","CLOSE":"1839.62","ADJCLOSE":"1839.62","VOLUME":"46200"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225071000,"PRODUCTID":3,"OPEN":"1809.22","LOW":"1721.6","HIGH":"1809.22","CLOSE":"1723.35","ADJCLOSE":"1723.35","VOLUME":"50600"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225157400,"PRODUCTID":3,"OPEN":"1671.4","LOW":"1664.93","HIGH":"1786.44","CLOSE":"1771.82","ADJCLOSE":"1771.82","VOLUME":"59800"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225243800,"PRODUCTID":3,"OPEN":"1786.2","LOW":"1719.33","HIGH":"1795.09","CLOSE":"1719.81","ADJCLOSE":"1719.81","VOLUME":"52200"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225330200,"PRODUCTID":3,"OPEN":"1732.77","LOW":"1710.73","HIGH":"1788.2","CLOSE":"1763.61","ADJCLOSE":"1763.61","VOLUME":"53600"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225416600,"PRODUCTID":3,"OPEN":"1754.21","LOW":"1721.59","HIGH":"1765.68","CLOSE":"1728.79","ADJCLOSE":"1728.79","VOLUME":"40200"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225675800,"PRODUCTID":3,"OPEN":"1713.76","LOW":"1702.98","HIGH":"1750.32","CLOSE":"1719.77","ADJCLOSE":"1719.77","VOLUME":"35800"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225762200,"PRODUCTID":3,"OPEN":"1707.93","LOW":"1678.96","HIGH":"1717.1","CLOSE":"1706.7","ADJCLOSE":"1706.7","VOLUME":"39200"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225848600,"PRODUCTID":3,"OPEN":"1716.22","LOW":"1716.22","HIGH":"1788.26","CLOSE":"1760.61","ADJCLOSE":"1760.61","VOLUME":"60400"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225935000,"PRODUCTID":3,"OPEN":"1720.42","LOW":"1703.1","HIGH":"1728.22","CLOSE":"1717.72","ADJCLOSE":"1717.72","VOLUME":"45600"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226021400,"PRODUCTID":3,"OPEN":"1686.52","LOW":"1680.6","HIGH":"1762.23","CLOSE":"1747.71","ADJCLOSE":"1747.71","VOLUME":"46800"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226280600,"PRODUCTID":3,"OPEN":"1782.31","LOW":"1782.31","HIGH":"1876.16","CLOSE":"1874.8","ADJCLOSE":"1874.8","VOLUME":"91200"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226367000,"PRODUCTID":3,"OPEN":"1872.07","LOW":"1840.92","HIGH":"1887.8","CLOSE":"1843.61","ADJCLOSE":"1843.61","VOLUME":"90800"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226453400,"PRODUCTID":3,"OPEN":"1820.44","LOW":"1815.08","HIGH":"1863.9","CLOSE":"1859.11","ADJCLOSE":"1859.11","VOLUME":"65800"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226539800,"PRODUCTID":3,"OPEN":"1837.27","LOW":"1825.88","HIGH":"1942.9","CLOSE":"1927.61","ADJCLOSE":"1927.61","VOLUME":"121000"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226626200,"PRODUCTID":3,"OPEN":"1943.96","LOW":"1921.84","HIGH":"1987.26","CLOSE":"1986.44","ADJCLOSE":"1986.44","VOLUME":"130400"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226885400,"PRODUCTID":3,"OPEN":"1981.26","LOW":"1963.85","HIGH":"2031.1","CLOSE":"2030.48","ADJCLOSE":"2030.48","VOLUME":"136800"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226971800,"PRODUCTID":3,"OPEN":"2020.99","LOW":"1889.86","HIGH":"2050.88","CLOSE":"1902.43","ADJCLOSE":"1902.43","VOLUME":"156600"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227058200,"PRODUCTID":3,"OPEN":"1889.35","LOW":"1883.83","HIGH":"2023.91","CLOSE":"2017.47","ADJCLOSE":"2017.47","VOLUME":"128800"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227144600,"PRODUCTID":3,"OPEN":"1977.21","LOW":"1956.73","HIGH":"2030.87","CLOSE":"1983.76","ADJCLOSE":"1983.76","VOLUME":"130800"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227231000,"PRODUCTID":3,"OPEN":"1932.6","LOW":"1893.15","HIGH":"2013.18","CLOSE":"1969.39","ADJCLOSE":"1969.39","VOLUME":"127200"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227490200,"PRODUCTID":3,"OPEN":"1961.21","LOW":"1893.34","HIGH":"1974.47","CLOSE":"1897.06","ADJCLOSE":"1897.06","VOLUME":"84600"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227576600,"PRODUCTID":3,"OPEN":"1925.25","LOW":"1858.17","HIGH":"1939.37","CLOSE":"1888.71","ADJCLOSE":"1888.71","VOLUME":"69600"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227663000,"PRODUCTID":3,"OPEN":"1890.33","LOW":"1873.18","HIGH":"1914.71","CLOSE":"1897.88","ADJCLOSE":"1897.88","VOLUME":"65200"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227749400,"PRODUCTID":3,"OPEN":"2012.69","LOW":"1916.47","HIGH":"2022.48","CLOSE":"1917.86","ADJCLOSE":"1917.86","VOLUME":"122400"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227835800,"PRODUCTID":3,"OPEN":"1901.68","LOW":"1856.29","HIGH":"1915.27","CLOSE":"1871.16","ADJCLOSE":"1871.16","VOLUME":"77800"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228095000,"PRODUCTID":3,"OPEN":"1865.74","LOW":"1838.1","HIGH":"1895.76","CLOSE":"1894.61","ADJCLOSE":"1894.61","VOLUME":"81800"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228181400,"PRODUCTID":3,"OPEN":"1856.97","LOW":"1846.53","HIGH":"1907.78","CLOSE":"1889.64","ADJCLOSE":"1889.64","VOLUME":"104200"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228267800,"PRODUCTID":3,"OPEN":"1903.43","LOW":"1902.94","HIGH":"1965.83","CLOSE":"1965.41","ADJCLOSE":"1965.41","VOLUME":"135000"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228354200,"PRODUCTID":3,"OPEN":"1992.72","LOW":"1985.2","HIGH":"2055.21","CLOSE":"2001.5","ADJCLOSE":"2001.5","VOLUME":"176000"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228440600,"PRODUCTID":3,"OPEN":"1984.26","LOW":"1975.71","HIGH":"2019.75","CLOSE":"2018.66","ADJCLOSE":"2018.66","VOLUME":"118400"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228699800,"PRODUCTID":3,"OPEN":"2049.16","LOW":"2038.19","HIGH":"2091.28","CLOSE":"2090.77","ADJCLOSE":"2090.77","VOLUME":"165000"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228786200,"PRODUCTID":3,"OPEN":"2100.77","LOW":"2036.89","HIGH":"2100.81","CLOSE":"2037.74","ADJCLOSE":"2037.74","VOLUME":"145400"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228872600,"PRODUCTID":3,"OPEN":"2025.03","LOW":"2005.56","HIGH":"2079.55","CLOSE":"2079.12","ADJCLOSE":"2079.12","VOLUME":"128200"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228959000,"PRODUCTID":3,"OPEN":"2072.58","LOW":"2028.73","HIGH":"2087.2","CLOSE":"2031.68","ADJCLOSE":"2031.68","VOLUME":"121600"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229045400,"PRODUCTID":3,"OPEN":"2014.58","LOW":"1932.27","HIGH":"2023.18","CLOSE":"1954.21","ADJCLOSE":"1954.21","VOLUME":"108200"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229304600,"PRODUCTID":3,"OPEN":"1977.03","LOW":"1936.56","HIGH":"1989.3","CLOSE":"1964.37","ADJCLOSE":"1964.37","VOLUME":"81600"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229391000,"PRODUCTID":3,"OPEN":"1948.86","LOW":"1907.83","HIGH":"1976.72","CLOSE":"1975.01","ADJCLOSE":"1975.01","VOLUME":"78400"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229477400,"PRODUCTID":3,"OPEN":"1983.84","LOW":"1971.82","HIGH":"2003.38","CLOSE":"1976.82","ADJCLOSE":"1976.82","VOLUME":"97200"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229563800,"PRODUCTID":3,"OPEN":"1978.97","LOW":"1958.97","HIGH":"2016.57","CLOSE":"2015.69","ADJCLOSE":"2015.69","VOLUME":"92200"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229650200,"PRODUCTID":3,"OPEN":"2006.21","LOW":"1997.12","HIGH":"2038.66","CLOSE":"2018.46","ADJCLOSE":"2018.46","VOLUME":"102200"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229909400,"PRODUCTID":3,"OPEN":"2016.45","LOW":"1965.35","HIGH":"2016.45","CLOSE":"1987.76","ADJCLOSE":"1987.76","VOLUME":"86800"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229995800,"PRODUCTID":3,"OPEN":"1990.05","LOW":"1895.18","HIGH":"1990.05","CLOSE":"1897.22","ADJCLOSE":"1897.22","VOLUME":"99000"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230082200,"PRODUCTID":3,"OPEN":"1873.58","LOW":"1850.85","HIGH":"1887.31","CLOSE":"1863.8","ADJCLOSE":"1863.8","VOLUME":"74400"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230168600,"PRODUCTID":3,"OPEN":"1865.72","LOW":"1832.35","HIGH":"1877.77","CLOSE":"1852.42","ADJCLOSE":"1852.42","VOLUME":"64600"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230255000,"PRODUCTID":3,"OPEN":"1852.91","LOW":"1840.19","HIGH":"1866.63","CLOSE":"1851.52","ADJCLOSE":"1851.52","VOLUME":"53200"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230514200,"PRODUCTID":3,"OPEN":"1846.3","LOW":"1815.41","HIGH":"1856.33","CLOSE":"1850.48","ADJCLOSE":"1850.48","VOLUME":"55000"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230600600,"PRODUCTID":3,"OPEN":"1851.91","LOW":"1826.98","HIGH":"1862.94","CLOSE":"1832.91","ADJCLOSE":"1832.91","VOLUME":"56400"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230687000,"PRODUCTID":3,"OPEN":"1834.95","LOW":"1814.75","HIGH":"1844.37","CLOSE":"1820.81","ADJCLOSE":"1820.81","VOLUME":"50400"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230687000,"PRODUCTID":3,"OPEN":"1834.95","LOW":"1814.75","HIGH":"1844.37","CLOSE":"1820.81","ADJCLOSE":"1820.81","VOLUME":"50400"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230687000,"PRODUCTID":3,"OPEN":"1834.95","LOW":"1814.75","HIGH":"1844.37","CLOSE":"1820.81","ADJCLOSE":"1820.81","VOLUME":"50400"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231119000,"PRODUCTID":3,"OPEN":"1849.02","LOW":"1844.09","HIGH":"1880.72","CLOSE":"1880.72","ADJCLOSE":"1880.72","VOLUME":"67200"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231205400,"PRODUCTID":3,"OPEN":"1878.83","LOW":"1871.97","HIGH":"1938.69","CLOSE":"1937.15","ADJCLOSE":"1937.15","VOLUME":"99000"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231291800,"PRODUCTID":3,"OPEN":"1938.97","LOW":"1920.52","HIGH":"1948.23","CLOSE":"1924.01","ADJCLOSE":"1924.01","VOLUME":"92400"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231378200,"PRODUCTID":3,"OPEN":"1890.24","LOW":"1862.26","HIGH":"1894.17","CLOSE":"1878.18","ADJCLOSE":"1878.18","VOLUME":"80400"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231464600,"PRODUCTID":3,"OPEN":"1875.16","LOW":"1875.16","HIGH":"1909.35","CLOSE":"1904.86","ADJCLOSE":"1904.86","VOLUME":"71200"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231723800,"PRODUCTID":3,"OPEN":"1897.7","LOW":"1886.83","HIGH":"1924.44","CLOSE":"1900.35","ADJCLOSE":"1900.35","VOLUME":"83600"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231810200,"PRODUCTID":3,"OPEN":"1880.87","LOW":"1861.81","HIGH":"1888.31","CLOSE":"1863.37","ADJCLOSE":"1863.37","VOLUME":"73800"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231896600,"PRODUCTID":3,"OPEN":"1862.31","LOW":"1862.31","HIGH":"1929.28","CLOSE":"1928.87","ADJCLOSE":"1928.87","VOLUME":"88000"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231983000,"PRODUCTID":3,"OPEN":"1912.77","LOW":"1902.54","HIGH":"1937.73","CLOSE":"1920.21","ADJCLOSE":"1920.21","VOLUME":"116000"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232069400,"PRODUCTID":3,"OPEN":"1928.92","LOW":"1928.92","HIGH":"1984.73","CLOSE":"1954.44","ADJCLOSE":"1954.44","VOLUME":"133000"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232328600,"PRODUCTID":3,"OPEN":"1971","LOW":"1966.19","HIGH":"2018.51","CLOSE":"1986.67","ADJCLOSE":"1986.67","VOLUME":"109400"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232415000,"PRODUCTID":3,"OPEN":"1981.15","LOW":"1956.1","HIGH":"1994.81","CLOSE":"1994.11","ADJCLOSE":"1994.11","VOLUME":"74600"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232501400,"PRODUCTID":3,"OPEN":"1965.94","LOW":"1960.53","HIGH":"2007.91","CLOSE":"1985.02","ADJCLOSE":"1985.02","VOLUME":"87200"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232587800,"PRODUCTID":3,"OPEN":"1996.09","LOW":"1980.44","HIGH":"2009.85","CLOSE":"2004.95","ADJCLOSE":"2004.95","VOLUME":"88200"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232674200,"PRODUCTID":3,"OPEN":"2001.17","LOW":"1986.35","HIGH":"2008.79","CLOSE":"1990.66","ADJCLOSE":"1990.66","VOLUME":"86000"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232674200,"PRODUCTID":3,"OPEN":"2001.17","LOW":"1986.35","HIGH":"2008.79","CLOSE":"1990.66","ADJCLOSE":"1990.66","VOLUME":"86000"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1232674200,"PRODUCTID":3,"OPEN":"2001.17","LOW":"1986.35","HIGH":"2008.79","CLOSE":"1990.66","ADJCLOSE":"1990.66","VOLUME":"86000"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1232674200,"PRODUCTID":3,"OPEN":"2001.17","LOW":"1986.35","HIGH":"2008.79","CLOSE":"1990.66","ADJCLOSE":"1990.66","VOLUME":"86000"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1232674200,"PRODUCTID":3,"OPEN":"2001.17","LOW":"1986.35","HIGH":"2008.79","CLOSE":"1990.66","ADJCLOSE":"1990.66","VOLUME":"86000"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1232674200,"PRODUCTID":3,"OPEN":"2001.17","LOW":"1986.35","HIGH":"2008.79","CLOSE":"1990.66","ADJCLOSE":"1990.66","VOLUME":"86000"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233538200,"PRODUCTID":3,"OPEN":"2008.13","LOW":"1987.13","HIGH":"2012.74","CLOSE":"2011.68","ADJCLOSE":"2011.68","VOLUME":"84800"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233624600,"PRODUCTID":3,"OPEN":"2011.77","LOW":"2005.02","HIGH":"2060.93","CLOSE":"2060.81","ADJCLOSE":"2060.81","VOLUME":"134400"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233711000,"PRODUCTID":3,"OPEN":"2068.09","LOW":"2067.79","HIGH":"2108.26","CLOSE":"2107.75","ADJCLOSE":"2107.75","VOLUME":"151800"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233797400,"PRODUCTID":3,"OPEN":"2106.83","LOW":"2082.6","HIGH":"2149.48","CLOSE":"2098.02","ADJCLOSE":"2098.02","VOLUME":"165400"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233883800,"PRODUCTID":3,"OPEN":"2102.08","LOW":"2102.08","HIGH":"2185.09","CLOSE":"2181.24","ADJCLOSE":"2181.24","VOLUME":"160800"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234143000,"PRODUCTID":3,"OPEN":"2211.32","LOW":"2196.71","HIGH":"2238.89","CLOSE":"2224.71","ADJCLOSE":"2224.71","VOLUME":"192400"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234229400,"PRODUCTID":3,"OPEN":"2218.49","LOW":"2197.01","HIGH":"2266.4","CLOSE":"2265.16","ADJCLOSE":"2265.16","VOLUME":"172600"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234315800,"PRODUCTID":3,"OPEN":"2230.49","LOW":"2218.3","HIGH":"2305.71","CLOSE":"2260.82","ADJCLOSE":"2260.82","VOLUME":"209400"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234402200,"PRODUCTID":3,"OPEN":"2265.79","LOW":"2191.89","HIGH":"2274.2","CLOSE":"2248.09","ADJCLOSE":"2248.09","VOLUME":"174000"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234488600,"PRODUCTID":3,"OPEN":"2249.19","LOW":"2236.18","HIGH":"2323.12","CLOSE":"2320.79","ADJCLOSE":"2320.79","VOLUME":"199800"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234747800,"PRODUCTID":3,"OPEN":"2338.76","LOW":"2328.18","HIGH":"2389.88","CLOSE":"2389.39","ADJCLOSE":"2389.39","VOLUME":"211400"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234834200,"PRODUCTID":3,"OPEN":"2387.35","LOW":"2316.93","HIGH":"2402.81","CLOSE":"2319.44","ADJCLOSE":"2319.44","VOLUME":"198200"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234920600,"PRODUCTID":3,"OPEN":"2271.26","LOW":"2206.06","HIGH":"2295.74","CLOSE":"2209.86","ADJCLOSE":"2209.86","VOLUME":"162400"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235007000,"PRODUCTID":3,"OPEN":"2224.49","LOW":"2190.47","HIGH":"2247.62","CLOSE":"2227.13","ADJCLOSE":"2227.13","VOLUME":"129800"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235093400,"PRODUCTID":3,"OPEN":"2234.36","LOW":"2206.21","HIGH":"2262.33","CLOSE":"2261.48","ADJCLOSE":"2261.48","VOLUME":"129000"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235352600,"PRODUCTID":3,"OPEN":"2249.29","LOW":"2219.71","HIGH":"2313.59","CLOSE":"2305.78","ADJCLOSE":"2305.78","VOLUME":"160200"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235439000,"PRODUCTID":3,"OPEN":"2273.75","LOW":"2193.27","HIGH":"2295.59","CLOSE":"2200.65","ADJCLOSE":"2200.65","VOLUME":"183800"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235525400,"PRODUCTID":3,"OPEN":"2222.51","LOW":"2142.6","HIGH":"2234.02","CLOSE":"2206.57","ADJCLOSE":"2206.57","VOLUME":"152400"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235611800,"PRODUCTID":3,"OPEN":"2201.67","LOW":"2102.35","HIGH":"2237.55","CLOSE":"2121.25","ADJCLOSE":"2121.25","VOLUME":"148600"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235698200,"PRODUCTID":3,"OPEN":"2100.06","LOW":"2064.92","HIGH":"2123.24","CLOSE":"2082.85","ADJCLOSE":"2082.85","VOLUME":"123000"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235957400,"PRODUCTID":3,"OPEN":"2066.23","LOW":"2052.99","HIGH":"2102.11","CLOSE":"2093.45","ADJCLOSE":"2093.45","VOLUME":"87400"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236043800,"PRODUCTID":3,"OPEN":"2047.21","LOW":"2037.02","HIGH":"2088.63","CLOSE":"2071.43","ADJCLOSE":"2071.43","VOLUME":"97800"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236130200,"PRODUCTID":3,"OPEN":"2076.62","LOW":"2076.62","HIGH":"2201.73","CLOSE":"2198.11","ADJCLOSE":"2198.11","VOLUME":"154800"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236216600,"PRODUCTID":3,"OPEN":"2220.15","LOW":"2173.49","HIGH":"2241.76","CLOSE":"2221.08","ADJCLOSE":"2221.08","VOLUME":"182400"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236303000,"PRODUCTID":3,"OPEN":"2180.79","LOW":"2171.67","HIGH":"2221.04","CLOSE":"2193.01","ADJCLOSE":"2193.01","VOLUME":"123800"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236562200,"PRODUCTID":3,"OPEN":"2205.75","LOW":"2116.45","HIGH":"2232.67","CLOSE":"2118.75","ADJCLOSE":"2118.75","VOLUME":"124400"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236648600,"PRODUCTID":3,"OPEN":"2097.14","LOW":"2088.16","HIGH":"2159.27","CLOSE":"2158.57","ADJCLOSE":"2158.57","VOLUME":"84000"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236735000,"PRODUCTID":3,"OPEN":"2199.98","LOW":"2133.14","HIGH":"2203.53","CLOSE":"2139.02","ADJCLOSE":"2139.02","VOLUME":"103800"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236821400,"PRODUCTID":3,"OPEN":"2127.73","LOW":"2086.02","HIGH":"2136.79","CLOSE":"2133.88","ADJCLOSE":"2133.88","VOLUME":"87200"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236907800,"PRODUCTID":3,"OPEN":"2148.42","LOW":"2124.98","HIGH":"2166.02","CLOSE":"2128.85","ADJCLOSE":"2128.85","VOLUME":"83600"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237167000,"PRODUCTID":3,"OPEN":"2122.41","LOW":"2108.61","HIGH":"2158.9","CLOSE":"2153.29","ADJCLOSE":"2153.29","VOLUME":"73400"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237253400,"PRODUCTID":3,"OPEN":"2156.77","LOW":"2151.78","HIGH":"2225.19","CLOSE":"2218.33","ADJCLOSE":"2218.33","VOLUME":"130800"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237339800,"PRODUCTID":3,"OPEN":"2227.98","LOW":"2221.59","HIGH":"2255.01","CLOSE":"2223.73","ADJCLOSE":"2223.73","VOLUME":"147000"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237426200,"PRODUCTID":3,"OPEN":"2227.34","LOW":"2220.16","HIGH":"2268.14","CLOSE":"2265.76","ADJCLOSE":"2265.76","VOLUME":"145800"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237512600,"PRODUCTID":3,"OPEN":"2272.44","LOW":"2250.41","HIGH":"2294.12","CLOSE":"2281.09","ADJCLOSE":"2281.09","VOLUME":"150600"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237771800,"PRODUCTID":3,"OPEN":"2286.25","LOW":"2276.81","HIGH":"2329.18","CLOSE":"2325.48","ADJCLOSE":"2325.48","VOLUME":"160000"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237858200,"PRODUCTID":3,"OPEN":"2359.68","LOW":"2327.43","HIGH":"2369.45","CLOSE":"2338.42","ADJCLOSE":"2338.42","VOLUME":"162800"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237944600,"PRODUCTID":3,"OPEN":"2333.16","LOW":"2291.36","HIGH":"2355.69","CLOSE":"2291.55","ADJCLOSE":"2291.55","VOLUME":"144800"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238031000,"PRODUCTID":3,"OPEN":"2296.05","LOW":"2274.9","HIGH":"2362.05","CLOSE":"2361.7","ADJCLOSE":"2361.7","VOLUME":"158600"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238117400,"PRODUCTID":3,"OPEN":"2380.63","LOW":"2361.09","HIGH":"2392.77","CLOSE":"2374.44","ADJCLOSE":"2374.44","VOLUME":"186600"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238376600,"PRODUCTID":3,"OPEN":"2377.96","LOW":"2348.53","HIGH":"2380.19","CLOSE":"2358.04","ADJCLOSE":"2358.04","VOLUME":"139800"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238463000,"PRODUCTID":3,"OPEN":"2313.88","LOW":"2299.16","HIGH":"2375.71","CLOSE":"2373.21","ADJCLOSE":"2373.21","VOLUME":"142600"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238549400,"PRODUCTID":3,"OPEN":"2380.98","LOW":"2380.98","HIGH":"2422.63","CLOSE":"2408.02","ADJCLOSE":"2408.02","VOLUME":"179800"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238635800,"PRODUCTID":3,"OPEN":"2417.22","LOW":"2417.11","HIGH":"2450","CLOSE":"2425.29","ADJCLOSE":"2425.29","VOLUME":"188400"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238722200,"PRODUCTID":3,"OPEN":"2446.12","LOW":"2406.5","HIGH":"2456.81","CLOSE":"2419.78","ADJCLOSE":"2419.78","VOLUME":"170200"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238722200,"PRODUCTID":3,"OPEN":"2446.12","LOW":"2406.5","HIGH":"2456.81","CLOSE":"2419.78","ADJCLOSE":"2419.78","VOLUME":"170200"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239067800,"PRODUCTID":3,"OPEN":"2422.1","LOW":"2407.51","HIGH":"2449.54","CLOSE":"2439.18","ADJCLOSE":"2439.18","VOLUME":"124200"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239154200,"PRODUCTID":3,"OPEN":"2429.88","LOW":"2346.54","HIGH":"2435.39","CLOSE":"2347.39","ADJCLOSE":"2347.39","VOLUME":"146800"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239240600,"PRODUCTID":3,"OPEN":"2345.01","LOW":"2331.88","HIGH":"2380.94","CLOSE":"2379.88","ADJCLOSE":"2379.88","VOLUME":"113200"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239327000,"PRODUCTID":3,"OPEN":"2400.01","LOW":"2392.8","HIGH":"2444.98","CLOSE":"2444.23","ADJCLOSE":"2444.23","VOLUME":"157400"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239586200,"PRODUCTID":3,"OPEN":"2468.08","LOW":"2464.06","HIGH":"2522.45","CLOSE":"2513.7","ADJCLOSE":"2513.7","VOLUME":"191400"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239672600,"PRODUCTID":3,"OPEN":"2512.01","LOW":"2495.34","HIGH":"2532.09","CLOSE":"2527.18","ADJCLOSE":"2527.18","VOLUME":"165200"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239759000,"PRODUCTID":3,"OPEN":"2514.59","LOW":"2485.93","HIGH":"2542.54","CLOSE":"2536.06","ADJCLOSE":"2536.06","VOLUME":"181000"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239845400,"PRODUCTID":3,"OPEN":"2542.34","LOW":"2497.12","HIGH":"2549.31","CLOSE":"2534.13","ADJCLOSE":"2534.13","VOLUME":"186200"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239931800,"PRODUCTID":3,"OPEN":"2524.63","LOW":"2481.9","HIGH":"2539.35","CLOSE":"2503.94","ADJCLOSE":"2503.94","VOLUME":"161600"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240191000,"PRODUCTID":3,"OPEN":"2500.17","LOW":"2497.32","HIGH":"2559.04","CLOSE":"2557.46","ADJCLOSE":"2557.46","VOLUME":"148000"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240277400,"PRODUCTID":3,"OPEN":"2523.26","LOW":"2499.6","HIGH":"2552.6","CLOSE":"2535.83","ADJCLOSE":"2535.83","VOLUME":"164600"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240363800,"PRODUCTID":3,"OPEN":"2548.1","LOW":"2449.9","HIGH":"2579.22","CLOSE":"2461.35","ADJCLOSE":"2461.35","VOLUME":"194000"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240450200,"PRODUCTID":3,"OPEN":"2440.68","LOW":"2422.79","HIGH":"2474.15","CLOSE":"2463.95","ADJCLOSE":"2463.95","VOLUME":"126200"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240536600,"PRODUCTID":3,"OPEN":"2477.16","LOW":"2445.66","HIGH":"2481.53","CLOSE":"2448.59","ADJCLOSE":"2448.59","VOLUME":"113800"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240795800,"PRODUCTID":3,"OPEN":"2443.44","LOW":"2393.16","HIGH":"2452.93","CLOSE":"2405.35","ADJCLOSE":"2405.35","VOLUME":"113000"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240882200,"PRODUCTID":3,"OPEN":"2382.88","LOW":"2372.34","HIGH":"2411.44","CLOSE":"2401.44","ADJCLOSE":"2401.44","VOLUME":"94800"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240968600,"PRODUCTID":3,"OPEN":"2401.66","LOW":"2395.48","HIGH":"2477.73","CLOSE":"2468.19","ADJCLOSE":"2468.19","VOLUME":"126600"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241055000,"PRODUCTID":3,"OPEN":"2477.93","LOW":"2461.36","HIGH":"2491.07","CLOSE":"2477.57","ADJCLOSE":"2477.57","VOLUME":"131200"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241055000,"PRODUCTID":3,"OPEN":"2477.93","LOW":"2461.36","HIGH":"2491.07","CLOSE":"2477.57","ADJCLOSE":"2477.57","VOLUME":"131200"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241400600,"PRODUCTID":3,"OPEN":"2486.69","LOW":"2486.23","HIGH":"2560.54","CLOSE":"2559.91","ADJCLOSE":"2559.91","VOLUME":"153400"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241487000,"PRODUCTID":3,"OPEN":"2577.43","LOW":"2552.39","HIGH":"2590.78","CLOSE":"2567.34","ADJCLOSE":"2567.34","VOLUME":"158400"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241573400,"PRODUCTID":3,"OPEN":"2563.56","LOW":"2552.63","HIGH":"2596.93","CLOSE":"2592.52","ADJCLOSE":"2592.52","VOLUME":"160800"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241659800,"PRODUCTID":3,"OPEN":"2612.12","LOW":"2566.12","HIGH":"2622.11","CLOSE":"2597.45","ADJCLOSE":"2597.45","VOLUME":"181800"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241746200,"PRODUCTID":3,"OPEN":"2586.76","LOW":"2574.57","HIGH":"2634.06","CLOSE":"2625.65","ADJCLOSE":"2625.65","VOLUME":"162000"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242005400,"PRODUCTID":3,"OPEN":"2646.29","LOW":"2579.75","HIGH":"2663.95","CLOSE":"2579.75","ADJCLOSE":"2579.75","VOLUME":"178200"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242091800,"PRODUCTID":3,"OPEN":"2562.36","LOW":"2558.96","HIGH":"2619.69","CLOSE":"2618.17","ADJCLOSE":"2618.17","VOLUME":"123000"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242178200,"PRODUCTID":3,"OPEN":"2629.03","LOW":"2608.32","HIGH":"2670.21","CLOSE":"2663.77","ADJCLOSE":"2663.77","VOLUME":"145800"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242264600,"PRODUCTID":3,"OPEN":"2631.45","LOW":"2610.22","HIGH":"2651.49","CLOSE":"2639.89","ADJCLOSE":"2639.89","VOLUME":"124800"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242351000,"PRODUCTID":3,"OPEN":"2646.89","LOW":"2623.36","HIGH":"2661.37","CLOSE":"2645.26","ADJCLOSE":"2645.26","VOLUME":"110800"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242610200,"PRODUCTID":3,"OPEN":"2632.57","LOW":"2589.61","HIGH":"2656.84","CLOSE":"2652.78","ADJCLOSE":"2652.78","VOLUME":"119000"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242696600,"PRODUCTID":3,"OPEN":"2679.4","LOW":"2660.56","HIGH":"2688.11","CLOSE":"2676.68","ADJCLOSE":"2676.68","VOLUME":"147400"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242783000,"PRODUCTID":3,"OPEN":"2680.55","LOW":"2651.01","HIGH":"2686.34","CLOSE":"2651.41","ADJCLOSE":"2651.41","VOLUME":"138200"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242869400,"PRODUCTID":3,"OPEN":"2639.14","LOW":"2598.87","HIGH":"2663.23","CLOSE":"2610.62","ADJCLOSE":"2610.62","VOLUME":"139000"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242955800,"PRODUCTID":3,"OPEN":"2595.99","LOW":"2578.59","HIGH":"2617.75","CLOSE":"2597.6","ADJCLOSE":"2597.6","VOLUME":"99200"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243215000,"PRODUCTID":3,"OPEN":"2555.34","LOW":"2538.62","HIGH":"2618.36","CLOSE":"2610.01","ADJCLOSE":"2610.01","VOLUME":"112000"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243301400,"PRODUCTID":3,"OPEN":"2615.01","LOW":"2585.91","HIGH":"2618.8","CLOSE":"2588.57","ADJCLOSE":"2588.57","VOLUME":"114600"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243387800,"PRODUCTID":3,"OPEN":"2601.24","LOW":"2592.79","HIGH":"2635.31","CLOSE":"2632.93","ADJCLOSE":"2632.93","VOLUME":"103200"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243387800,"PRODUCTID":3,"OPEN":"2601.24","LOW":"2592.79","HIGH":"2635.31","CLOSE":"2632.93","ADJCLOSE":"2632.93","VOLUME":"103200"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243387800,"PRODUCTID":3,"OPEN":"2601.24","LOW":"2592.79","HIGH":"2635.31","CLOSE":"2632.93","ADJCLOSE":"2632.93","VOLUME":"103200"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243819800,"PRODUCTID":3,"OPEN":"2668.4","LOW":"2668.4","HIGH":"2726.72","CLOSE":"2721.28","ADJCLOSE":"2721.28","VOLUME":"148000"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243906200,"PRODUCTID":3,"OPEN":"2739.44","LOW":"2713.47","HIGH":"2750.88","CLOSE":"2724.3","ADJCLOSE":"2724.3","VOLUME":"156400"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243992600,"PRODUCTID":3,"OPEN":"2722.27","LOW":"2717.86","HIGH":"2778.68","CLOSE":"2778.59","ADJCLOSE":"2778.59","VOLUME":"155600"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244079000,"PRODUCTID":3,"OPEN":"2753.25","LOW":"2728.2","HIGH":"2778.24","CLOSE":"2767.24","ADJCLOSE":"2767.24","VOLUME":"170800"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244165400,"PRODUCTID":3,"OPEN":"2783.86","LOW":"2750.38","HIGH":"2791.65","CLOSE":"2753.89","ADJCLOSE":"2753.89","VOLUME":"146600"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244424600,"PRODUCTID":3,"OPEN":"2753.34","LOW":"2729.03","HIGH":"2795.15","CLOSE":"2768.34","ADJCLOSE":"2768.34","VOLUME":"133200"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244511000,"PRODUCTID":3,"OPEN":"2766.51","LOW":"2721.85","HIGH":"2788.37","CLOSE":"2787.89","ADJCLOSE":"2787.89","VOLUME":"132600"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244597400,"PRODUCTID":3,"OPEN":"2796.9","LOW":"2790","HIGH":"2820.57","CLOSE":"2816.25","ADJCLOSE":"2816.25","VOLUME":"145200"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244683800,"PRODUCTID":3,"OPEN":"2812.28","LOW":"2787.45","HIGH":"2828.74","CLOSE":"2797.32","ADJCLOSE":"2797.32","VOLUME":"134200"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244770200,"PRODUCTID":3,"OPEN":"2793.97","LOW":"2722.22","HIGH":"2812.68","CLOSE":"2743.76","ADJCLOSE":"2743.76","VOLUME":"127600"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245029400,"PRODUCTID":3,"OPEN":"2743.03","LOW":"2727.74","HIGH":"2790.98","CLOSE":"2789.55","ADJCLOSE":"2789.55","VOLUME":"106200"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245115800,"PRODUCTID":3,"OPEN":"2762.74","LOW":"2753.69","HIGH":"2797.48","CLOSE":"2776.02","ADJCLOSE":"2776.02","VOLUME":"103400"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245202200,"PRODUCTID":3,"OPEN":"2771.52","LOW":"2744.22","HIGH":"2813.61","CLOSE":"2810.12","ADJCLOSE":"2810.12","VOLUME":"110800"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245288600,"PRODUCTID":3,"OPEN":"2812.99","LOW":"2810.85","HIGH":"2855.42","CLOSE":"2853.9","ADJCLOSE":"2853.9","VOLUME":"138800"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245375000,"PRODUCTID":3,"OPEN":"2861.18","LOW":"2847.36","HIGH":"2886.5","CLOSE":"2880.49","ADJCLOSE":"2880.49","VOLUME":"153000"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245634200,"PRODUCTID":3,"OPEN":"2900.57","LOW":"2884.13","HIGH":"2923.24","CLOSE":"2896.3","ADJCLOSE":"2896.3","VOLUME":"147000"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245720600,"PRODUCTID":3,"OPEN":"2853.49","LOW":"2841.9","HIGH":"2941.05","CLOSE":"2892.7","ADJCLOSE":"2892.7","VOLUME":"144400"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245807000,"PRODUCTID":3,"OPEN":"2889.05","LOW":"2880.28","HIGH":"2923.47","CLOSE":"2922.3","ADJCLOSE":"2922.3","VOLUME":"140600"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245893400,"PRODUCTID":3,"OPEN":"2926.62","LOW":"2909.09","HIGH":"2946.9","CLOSE":"2925.05","ADJCLOSE":"2925.05","VOLUME":"119600"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245979800,"PRODUCTID":3,"OPEN":"2930.5","LOW":"2910.34","HIGH":"2937.61","CLOSE":"2928.21","ADJCLOSE":"2928.21","VOLUME":"109600"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246239000,"PRODUCTID":3,"OPEN":"2930.31","LOW":"2918.39","HIGH":"2976.92","CLOSE":"2975.31","ADJCLOSE":"2975.31","VOLUME":"128600"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246325400,"PRODUCTID":3,"OPEN":"2990.12","LOW":"2953.36","HIGH":"2997.27","CLOSE":"2959.36","ADJCLOSE":"2959.36","VOLUME":"125800"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246411800,"PRODUCTID":3,"OPEN":"2950.17","LOW":"2947.69","HIGH":"3009.71","CLOSE":"3008.15","ADJCLOSE":"3008.15","VOLUME":"138200"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246498200,"PRODUCTID":3,"OPEN":"3015.08","LOW":"3015.08","HIGH":"3062.56","CLOSE":"3060.25","ADJCLOSE":"3060.25","VOLUME":"162000"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246584600,"PRODUCTID":3,"OPEN":"3035.81","LOW":"3029.55","HIGH":"3088.86","CLOSE":"3088.37","ADJCLOSE":"3088.37","VOLUME":"159400"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246843800,"PRODUCTID":3,"OPEN":"3091.48","LOW":"3090.1","HIGH":"3128.31","CLOSE":"3124.67","ADJCLOSE":"3124.67","VOLUME":"183200"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246930200,"PRODUCTID":3,"OPEN":"3118.27","LOW":"3077.48","HIGH":"3130.07","CLOSE":"3089.45","ADJCLOSE":"3089.45","VOLUME":"178800"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247016600,"PRODUCTID":3,"OPEN":"3057.46","LOW":"3011.21","HIGH":"3097.96","CLOSE":"3080.77","ADJCLOSE":"3080.77","VOLUME":"155400"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247103000,"PRODUCTID":3,"OPEN":"3073.52","LOW":"3064.21","HIGH":"3123.51","CLOSE":"3123.03","ADJCLOSE":"3123.03","VOLUME":"167200"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247189400,"PRODUCTID":3,"OPEN":"3124.79","LOW":"3099.99","HIGH":"3140.04","CLOSE":"3113.93","ADJCLOSE":"3113.93","VOLUME":"161200"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247448600,"PRODUCTID":3,"OPEN":"3098.96","LOW":"3076.3","HIGH":"3112.88","CLOSE":"3080.56","ADJCLOSE":"3080.56","VOLUME":"156600"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247535000,"PRODUCTID":3,"OPEN":"3088.58","LOW":"3088.58","HIGH":"3147.59","CLOSE":"3145.16","ADJCLOSE":"3145.16","VOLUME":"161600"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247621400,"PRODUCTID":3,"OPEN":"3156.63","LOW":"3156.63","HIGH":"3188.91","CLOSE":"3188.55","ADJCLOSE":"3188.55","VOLUME":"196000"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247707800,"PRODUCTID":3,"OPEN":"3209.77","LOW":"3175.96","HIGH":"3221.07","CLOSE":"3183.74","ADJCLOSE":"3183.74","VOLUME":"191200"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247794200,"PRODUCTID":3,"OPEN":"3181.06","LOW":"3158.57","HIGH":"3197.23","CLOSE":"3189.74","ADJCLOSE":"3189.74","VOLUME":"164600"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248053400,"PRODUCTID":3,"OPEN":"3203.89","LOW":"3192.9","HIGH":"3269.18","CLOSE":"3266.92","ADJCLOSE":"3266.92","VOLUME":"198800"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248139800,"PRODUCTID":3,"OPEN":"3275.67","LOW":"3207.5","HIGH":"3279.59","CLOSE":"3213.21","ADJCLOSE":"3213.21","VOLUME":"197600"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248226200,"PRODUCTID":3,"OPEN":"3207.99","LOW":"3207.26","HIGH":"3301.43","CLOSE":"3296.61","ADJCLOSE":"3296.61","VOLUME":"168200"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248312600,"PRODUCTID":3,"OPEN":"3301.1","LOW":"3289.22","HIGH":"3331.06","CLOSE":"3328.49","ADJCLOSE":"3328.49","VOLUME":"166400"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248399000,"PRODUCTID":3,"OPEN":"3343.76","LOW":"3306.91","HIGH":"3398.05","CLOSE":"3372.6","ADJCLOSE":"3372.6","VOLUME":"189800"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248658200,"PRODUCTID":3,"OPEN":"3377.72","LOW":"3376.29","HIGH":"3435.93","CLOSE":"3435.21","ADJCLOSE":"3435.21","VOLUME":"197600"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248744600,"PRODUCTID":3,"OPEN":"3434.32","LOW":"3392.43","HIGH":"3439.92","CLOSE":"3438.37","ADJCLOSE":"3438.37","VOLUME":"204200"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248831000,"PRODUCTID":3,"OPEN":"3419.99","LOW":"3174.21","HIGH":"3454.02","CLOSE":"3266.43","ADJCLOSE":"3266.43","VOLUME":"275800"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248917400,"PRODUCTID":3,"OPEN":"3281.2","LOW":"3215.75","HIGH":"3336.64","CLOSE":"3321.56","ADJCLOSE":"3321.56","VOLUME":"198000"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249003800,"PRODUCTID":3,"OPEN":"3354.68","LOW":"3333.72","HIGH":"3414.15","CLOSE":"3412.06","ADJCLOSE":"3412.06","VOLUME":"193800"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249263000,"PRODUCTID":3,"OPEN":"3429.69","LOW":"3398.45","HIGH":"3465.17","CLOSE":"3462.59","ADJCLOSE":"3462.59","VOLUME":"200800"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249349400,"PRODUCTID":3,"OPEN":"3477.11","LOW":"3404.82","HIGH":"3478.01","CLOSE":"3471.44","ADJCLOSE":"3471.44","VOLUME":"211400"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249435800,"PRODUCTID":3,"OPEN":"3467.05","LOW":"3385.42","HIGH":"3468.1","CLOSE":"3428.5","ADJCLOSE":"3428.5","VOLUME":"202600"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249522200,"PRODUCTID":3,"OPEN":"3401.48","LOW":"3309.61","HIGH":"3419.74","CLOSE":"3356.33","ADJCLOSE":"3356.33","VOLUME":"174800"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249608600,"PRODUCTID":3,"OPEN":"3352.66","LOW":"3244.1","HIGH":"3374.46","CLOSE":"3260.69","ADJCLOSE":"3260.69","VOLUME":"153200"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249867800,"PRODUCTID":3,"OPEN":"3287.76","LOW":"3201.06","HIGH":"3307.89","CLOSE":"3249.76","ADJCLOSE":"3249.76","VOLUME":"126600"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249954200,"PRODUCTID":3,"OPEN":"3261.41","LOW":"3222.71","HIGH":"3273.02","CLOSE":"3264.73","ADJCLOSE":"3264.73","VOLUME":"103800"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250040600,"PRODUCTID":3,"OPEN":"3255.99","LOW":"3104.56","HIGH":"3255.99","CLOSE":"3112.72","ADJCLOSE":"3112.72","VOLUME":"134400"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250127000,"PRODUCTID":3,"OPEN":"3112.57","LOW":"3060.12","HIGH":"3150.36","CLOSE":"3140.56","ADJCLOSE":"3140.56","VOLUME":"117000"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250213400,"PRODUCTID":3,"OPEN":"3138.15","LOW":"3039.3","HIGH":"3146","CLOSE":"3046.97","ADJCLOSE":"3046.97","VOLUME":"125800"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250472600,"PRODUCTID":3,"OPEN":"2994.87","LOW":"2867.39","HIGH":"3020.26","CLOSE":"2870.63","ADJCLOSE":"2870.63","VOLUME":"125000"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250559000,"PRODUCTID":3,"OPEN":"2845.33","LOW":"2827.11","HIGH":"2920.64","CLOSE":"2910.88","ADJCLOSE":"2910.88","VOLUME":"106200"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250645400,"PRODUCTID":3,"OPEN":"2916.09","LOW":"2761.4","HIGH":"2929.06","CLOSE":"2785.58","ADJCLOSE":"2785.58","VOLUME":"114400"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250731800,"PRODUCTID":3,"OPEN":"2798.37","LOW":"2798.37","HIGH":"2914.64","CLOSE":"2911.58","ADJCLOSE":"2911.58","VOLUME":"110000"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250818200,"PRODUCTID":3,"OPEN":"2905.05","LOW":"2883.27","HIGH":"2969.52","CLOSE":"2960.77","ADJCLOSE":"2960.77","VOLUME":"126800"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251077400,"PRODUCTID":3,"OPEN":"2982.19","LOW":"2944.92","HIGH":"3004.9","CLOSE":"2993.43","ADJCLOSE":"2993.43","VOLUME":"122800"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251163800,"PRODUCTID":3,"OPEN":"2980.1","LOW":"2823.64","HIGH":"2980.1","CLOSE":"2915.8","ADJCLOSE":"2915.8","VOLUME":"145200"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251250200,"PRODUCTID":3,"OPEN":"2889.74","LOW":"2872.26","HIGH":"2995.8","CLOSE":"2967.59","ADJCLOSE":"2967.59","VOLUME":"130400"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251336600,"PRODUCTID":3,"OPEN":"2947.83","LOW":"2909.89","HIGH":"2988.03","CLOSE":"2946.4","ADJCLOSE":"2946.4","VOLUME":"136800"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251423000,"PRODUCTID":3,"OPEN":"2938.42","LOW":"2843.11","HIGH":"2949.43","CLOSE":"2860.69","ADJCLOSE":"2860.69","VOLUME":"123000"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251682200,"PRODUCTID":3,"OPEN":"2817.63","LOW":"2663","HIGH":"2817.63","CLOSE":"2667.75","ADJCLOSE":"2667.75","VOLUME":"118200"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251768600,"PRODUCTID":3,"OPEN":"2649.17","LOW":"2639.76","HIGH":"2727.08","CLOSE":"2683.72","ADJCLOSE":"2683.72","VOLUME":"98000"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251855000,"PRODUCTID":3,"OPEN":"2681.33","LOW":"2669.22","HIGH":"2729.71","CLOSE":"2714.97","ADJCLOSE":"2714.97","VOLUME":"84000"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251941400,"PRODUCTID":3,"OPEN":"2722.3","LOW":"2715.62","HIGH":"2854.16","CLOSE":"2845.02","ADJCLOSE":"2845.02","VOLUME":"129800"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252027800,"PRODUCTID":3,"OPEN":"2841.17","LOW":"2827.58","HIGH":"2875.98","CLOSE":"2861.61","ADJCLOSE":"2861.61","VOLUME":"128800"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252287000,"PRODUCTID":3,"OPEN":"2877.62","LOW":"2860","HIGH":"2919.35","CLOSE":"2881.12","ADJCLOSE":"2881.12","VOLUME":"131200"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252373400,"PRODUCTID":3,"OPEN":"2865.7","LOW":"2831.85","HIGH":"2931.23","CLOSE":"2930.48","ADJCLOSE":"2930.48","VOLUME":"128000"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252459800,"PRODUCTID":3,"OPEN":"2944.17","LOW":"2900.11","HIGH":"2962.29","CLOSE":"2946.26","ADJCLOSE":"2946.26","VOLUME":"130800"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252546200,"PRODUCTID":3,"OPEN":"2934.96","LOW":"2911.21","HIGH":"2958.95","CLOSE":"2924.88","ADJCLOSE":"2924.88","VOLUME":"105800"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252632600,"PRODUCTID":3,"OPEN":"2917.19","LOW":"2915.9","HIGH":"2999.33","CLOSE":"2989.79","ADJCLOSE":"2989.79","VOLUME":"123200"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252891800,"PRODUCTID":3,"OPEN":"2990.93","LOW":"2984.83","HIGH":"3033.08","CLOSE":"3026.74","ADJCLOSE":"3026.74","VOLUME":"143800"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252978200,"PRODUCTID":3,"OPEN":"3029.1","LOW":"2999.43","HIGH":"3050.43","CLOSE":"3033.73","ADJCLOSE":"3033.73","VOLUME":"144400"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253064600,"PRODUCTID":3,"OPEN":"3027.51","LOW":"2960.59","HIGH":"3028.56","CLOSE":"2999.71","ADJCLOSE":"2999.71","VOLUME":"147400"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253151000,"PRODUCTID":3,"OPEN":"3015.59","LOW":"3015.59","HIGH":"3064.23","CLOSE":"3060.26","ADJCLOSE":"3060.26","VOLUME":"160800"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253237400,"PRODUCTID":3,"OPEN":"3063.31","LOW":"2940.83","HIGH":"3068.03","CLOSE":"2962.67","ADJCLOSE":"2962.67","VOLUME":"168000"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253496600,"PRODUCTID":3,"OPEN":"2937.93","LOW":"2871.65","HIGH":"2968.7","CLOSE":"2967.01","ADJCLOSE":"2967.01","VOLUME":"136200"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253583000,"PRODUCTID":3,"OPEN":"2956.13","LOW":"2896.94","HIGH":"2982.9","CLOSE":"2897.55","ADJCLOSE":"2897.55","VOLUME":"124000"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253669400,"PRODUCTID":3,"OPEN":"2897.81","LOW":"2825.86","HIGH":"2924.2","CLOSE":"2842.72","ADJCLOSE":"2842.72","VOLUME":"107600"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253755800,"PRODUCTID":3,"OPEN":"2824.58","LOW":"2783.11","HIGH":"2886.26","CLOSE":"2853.55","ADJCLOSE":"2853.55","VOLUME":"102600"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253842200,"PRODUCTID":3,"OPEN":"2836.7","LOW":"2812.92","HIGH":"2864.07","CLOSE":"2838.84","ADJCLOSE":"2838.84","VOLUME":"75200"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254101400,"PRODUCTID":3,"OPEN":"2844.37","LOW":"2752.77","HIGH":"2857.95","CLOSE":"2763.52","ADJCLOSE":"2763.52","VOLUME":"71800"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254187800,"PRODUCTID":3,"OPEN":"2763.76","LOW":"2712.3","HIGH":"2779.69","CLOSE":"2754.54","ADJCLOSE":"2754.54","VOLUME":"73600"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254274200,"PRODUCTID":3,"OPEN":"2772.57","LOW":"2763.71","HIGH":"2803.86","CLOSE":"2779.43","ADJCLOSE":"2779.43","VOLUME":"64800"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255051800,"PRODUCTID":3,"OPEN":"2840.13","LOW":"2834.62","HIGH":"2912.55","CLOSE":"2911.72","ADJCLOSE":"2911.72","VOLUME":"85600"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255311000,"PRODUCTID":3,"OPEN":"2927.02","LOW":"2893.57","HIGH":"2932.08","CLOSE":"2894.48","ADJCLOSE":"2894.48","VOLUME":"88200"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255397400,"PRODUCTID":3,"OPEN":"2889.79","LOW":"2886.96","HIGH":"2937.82","CLOSE":"2936.19","ADJCLOSE":"2936.19","VOLUME":"80000"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255483800,"PRODUCTID":3,"OPEN":"2945.67","LOW":"2943.74","HIGH":"3010.61","CLOSE":"2970.53","ADJCLOSE":"2970.53","VOLUME":"129600"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255570200,"PRODUCTID":3,"OPEN":"2994.89","LOW":"2967.11","HIGH":"3014.26","CLOSE":"2979.79","ADJCLOSE":"2979.79","VOLUME":"98600"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255656600,"PRODUCTID":3,"OPEN":"2992.75","LOW":"2931.92","HIGH":"3008.18","CLOSE":"2976.63","ADJCLOSE":"2976.63","VOLUME":"92200"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255915800,"PRODUCTID":3,"OPEN":"2974.64","LOW":"2962.31","HIGH":"3039.6","CLOSE":"3038.27","ADJCLOSE":"3038.27","VOLUME":"120600"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256002200,"PRODUCTID":3,"OPEN":"3062.55","LOW":"3053.64","HIGH":"3084.94","CLOSE":"3084.45","ADJCLOSE":"3084.45","VOLUME":"143600"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256088600,"PRODUCTID":3,"OPEN":"3080.52","LOW":"3062.56","HIGH":"3105.51","CLOSE":"3070.59","ADJCLOSE":"3070.59","VOLUME":"135400"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256175000,"PRODUCTID":3,"OPEN":"3068.68","LOW":"3045.03","HIGH":"3080.66","CLOSE":"3051.41","ADJCLOSE":"3051.41","VOLUME":"103000"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256261400,"PRODUCTID":3,"OPEN":"3057.39","LOW":"3057.39","HIGH":"3123.46","CLOSE":"3107.85","ADJCLOSE":"3107.85","VOLUME":"138600"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256520600,"PRODUCTID":3,"OPEN":"3114.29","LOW":"3083.18","HIGH":"3123.36","CLOSE":"3109.57","ADJCLOSE":"3109.57","VOLUME":"114800"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256607000,"PRODUCTID":3,"OPEN":"3086.09","LOW":"3020.49","HIGH":"3086.09","CLOSE":"3021.46","ADJCLOSE":"3021.46","VOLUME":"120800"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256693400,"PRODUCTID":3,"OPEN":"3014.18","LOW":"2974.26","HIGH":"3038.06","CLOSE":"3031.33","ADJCLOSE":"3031.33","VOLUME":"101000"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256779800,"PRODUCTID":3,"OPEN":"2975.2","LOW":"2952.01","HIGH":"2993.44","CLOSE":"2960.47","ADJCLOSE":"2960.47","VOLUME":"110200"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256866200,"PRODUCTID":3,"OPEN":"3007.25","LOW":"2983.93","HIGH":"3027.13","CLOSE":"2995.85","ADJCLOSE":"2995.85","VOLUME":"104800"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257125400,"PRODUCTID":3,"OPEN":"2933.82","LOW":"2923.52","HIGH":"3077.91","CLOSE":"3076.65","ADJCLOSE":"3076.65","VOLUME":"137200"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257211800,"PRODUCTID":3,"OPEN":"3085.74","LOW":"3078.94","HIGH":"3121.2","CLOSE":"3114.23","ADJCLOSE":"3114.23","VOLUME":"150600"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257298200,"PRODUCTID":3,"OPEN":"3119.31","LOW":"3096.35","HIGH":"3141.45","CLOSE":"3128.54","ADJCLOSE":"3128.54","VOLUME":"145400"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257384600,"PRODUCTID":3,"OPEN":"3133.5","LOW":"3122.52","HIGH":"3158.72","CLOSE":"3155.05","ADJCLOSE":"3155.05","VOLUME":"145400"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257471000,"PRODUCTID":3,"OPEN":"3176.14","LOW":"3156.99","HIGH":"3183.57","CLOSE":"3164.04","ADJCLOSE":"3164.04","VOLUME":"163400"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257730200,"PRODUCTID":3,"OPEN":"3162.15","LOW":"3141.77","HIGH":"3176.66","CLOSE":"3175.58","ADJCLOSE":"3175.58","VOLUME":"139200"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257816600,"PRODUCTID":3,"OPEN":"3203.17","LOW":"3176.25","HIGH":"3211.1","CLOSE":"3178.61","ADJCLOSE":"3178.61","VOLUME":"142400"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257903000,"PRODUCTID":3,"OPEN":"3176.31","LOW":"3149.07","HIGH":"3186.59","CLOSE":"3175.19","ADJCLOSE":"3175.19","VOLUME":"126800"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257989400,"PRODUCTID":3,"OPEN":"3181.46","LOW":"3163.08","HIGH":"3199.87","CLOSE":"3172.95","ADJCLOSE":"3172.95","VOLUME":"138000"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258075800,"PRODUCTID":3,"OPEN":"3164.65","LOW":"3127.5","HIGH":"3189.09","CLOSE":"3187.65","ADJCLOSE":"3187.65","VOLUME":"151200"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258335000,"PRODUCTID":3,"OPEN":"3206.43","LOW":"3206.43","HIGH":"3275.55","CLOSE":"3275.05","ADJCLOSE":"3275.05","VOLUME":"200400"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258421400,"PRODUCTID":3,"OPEN":"3291.04","LOW":"3275.3","HIGH":"3298.38","CLOSE":"3282.89","ADJCLOSE":"3282.89","VOLUME":"166000"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258507800,"PRODUCTID":3,"OPEN":"3287.26","LOW":"3274.21","HIGH":"3315.87","CLOSE":"3303.23","ADJCLOSE":"3303.23","VOLUME":"158600"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258594200,"PRODUCTID":3,"OPEN":"3311.19","LOW":"3285.8","HIGH":"3329.03","CLOSE":"3320.61","ADJCLOSE":"3320.61","VOLUME":"174600"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258680600,"PRODUCTID":3,"OPEN":"3309.38","LOW":"3280.18","HIGH":"3332.53","CLOSE":"3308.35","ADJCLOSE":"3308.35","VOLUME":"176000"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258939800,"PRODUCTID":3,"OPEN":"3312.97","LOW":"3305.5","HIGH":"3339.3","CLOSE":"3338.66","ADJCLOSE":"3338.66","VOLUME":"169600"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259026200,"PRODUCTID":3,"OPEN":"3352.22","LOW":"3214.03","HIGH":"3361.39","CLOSE":"3223.53","ADJCLOSE":"3223.53","VOLUME":"250200"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259112600,"PRODUCTID":3,"OPEN":"3214.81","LOW":"3188.02","HIGH":"3291.17","CLOSE":"3290.17","ADJCLOSE":"3290.17","VOLUME":"189000"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259199000,"PRODUCTID":3,"OPEN":"3296.01","LOW":"3160.35","HIGH":"3305.33","CLOSE":"3170.98","ADJCLOSE":"3170.98","VOLUME":"218000"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259285400,"PRODUCTID":3,"OPEN":"3137.3","LOW":"3080.89","HIGH":"3169.75","CLOSE":"3096.26","ADJCLOSE":"3096.26","VOLUME":"148800"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259544600,"PRODUCTID":3,"OPEN":"3114.29","LOW":"3114.29","HIGH":"3195.88","CLOSE":"3195.3","ADJCLOSE":"3195.3","VOLUME":"138800"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259631000,"PRODUCTID":3,"OPEN":"3191.06","LOW":"3173.42","HIGH":"3240.66","CLOSE":"3235.36","ADJCLOSE":"3235.36","VOLUME":"165200"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259717400,"PRODUCTID":3,"OPEN":"3252.98","LOW":"3245.96","HIGH":"3278.27","CLOSE":"3269.75","ADJCLOSE":"3269.75","VOLUME":"175000"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259803800,"PRODUCTID":3,"OPEN":"3268","LOW":"3227.77","HIGH":"3270.37","CLOSE":"3264.63","ADJCLOSE":"3264.63","VOLUME":"159200"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259890200,"PRODUCTID":3,"OPEN":"3256.61","LOW":"3214.84","HIGH":"3319.13","CLOSE":"3317.04","ADJCLOSE":"3317.04","VOLUME":"216000"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260149400,"PRODUCTID":3,"OPEN":"3313.06","LOW":"3302.13","HIGH":"3334.01","CLOSE":"3331.9","ADJCLOSE":"3331.9","VOLUME":"139800"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260235800,"PRODUCTID":3,"OPEN":"3330.33","LOW":"3260.67","HIGH":"3330.38","CLOSE":"3296.66","ADJCLOSE":"3296.66","VOLUME":"137000"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260322200,"PRODUCTID":3,"OPEN":"3258","LOW":"3228.2","HIGH":"3284.65","CLOSE":"3239.57","ADJCLOSE":"3239.57","VOLUME":"115000"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260408600,"PRODUCTID":3,"OPEN":"3258.35","LOW":"3225.56","HIGH":"3276.13","CLOSE":"3254.26","ADJCLOSE":"3254.26","VOLUME":"94400"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260495000,"PRODUCTID":3,"OPEN":"3260.45","LOW":"3242.37","HIGH":"3280.94","CLOSE":"3247.32","ADJCLOSE":"3247.32","VOLUME":"91600"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260754200,"PRODUCTID":3,"OPEN":"3246.95","LOW":"3178.23","HIGH":"3315.03","CLOSE":"3302.9","ADJCLOSE":"3302.9","VOLUME":"118200"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260840600,"PRODUCTID":3,"OPEN":"3283.6","LOW":"3267.94","HIGH":"3303.18","CLOSE":"3274.46","ADJCLOSE":"3274.46","VOLUME":"101400"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260927000,"PRODUCTID":3,"OPEN":"3262.86","LOW":"3246.61","HIGH":"3299.33","CLOSE":"3255.21","ADJCLOSE":"3255.21","VOLUME":"103800"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261013400,"PRODUCTID":3,"OPEN":"3261.61","LOW":"3176.63","HIGH":"3272.98","CLOSE":"3179.08","ADJCLOSE":"3179.08","VOLUME":"105600"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261099800,"PRODUCTID":3,"OPEN":"3154.81","LOW":"3108.03","HIGH":"3169.58","CLOSE":"3113.89","ADJCLOSE":"3113.89","VOLUME":"101800"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261359000,"PRODUCTID":3,"OPEN":"3108.07","LOW":"3088","HIGH":"3123.99","CLOSE":"3122.97","ADJCLOSE":"3122.97","VOLUME":"74600"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261445400,"PRODUCTID":3,"OPEN":"3126.61","LOW":"3039.86","HIGH":"3129.31","CLOSE":"3050.52","ADJCLOSE":"3050.52","VOLUME":"85000"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261531800,"PRODUCTID":3,"OPEN":"3048.2","LOW":"3041.35","HIGH":"3078.84","CLOSE":"3073.78","ADJCLOSE":"3073.78","VOLUME":"80000"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261618200,"PRODUCTID":3,"OPEN":"3080.87","LOW":"3075.11","HIGH":"3156.53","CLOSE":"3153.41","ADJCLOSE":"3153.41","VOLUME":"102400"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261704600,"PRODUCTID":3,"OPEN":"3149.23","LOW":"3128.15","HIGH":"3154.77","CLOSE":"3141.35","ADJCLOSE":"3141.35","VOLUME":"84600"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261963800,"PRODUCTID":3,"OPEN":"3148.86","LOW":"3148.86","HIGH":"3202.09","CLOSE":"3188.78","ADJCLOSE":"3188.78","VOLUME":"91200"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262050200,"PRODUCTID":3,"OPEN":"3190.17","LOW":"3166.76","HIGH":"3212.52","CLOSE":"3211.76","ADJCLOSE":"3211.76","VOLUME":"102600"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262136600,"PRODUCTID":3,"OPEN":"3211.83","LOW":"3206.22","HIGH":"3267","CLOSE":"3262.6","ADJCLOSE":"3262.6","VOLUME":"129400"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262223000,"PRODUCTID":3,"OPEN":"3265","LOW":"3250.03","HIGH":"3282.21","CLOSE":"3277.14","ADJCLOSE":"3277.14","VOLUME":"116600"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262223000,"PRODUCTID":3,"OPEN":"3265","LOW":"3250.03","HIGH":"3282.21","CLOSE":"3277.14","ADJCLOSE":"3277.14","VOLUME":"116600"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262568600,"PRODUCTID":3,"OPEN":"3289.75","LOW":"3243.32","HIGH":"3295.28","CLOSE":"3243.76","ADJCLOSE":"3243.76","VOLUME":"109400"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262655000,"PRODUCTID":3,"OPEN":"3254.47","LOW":"3221.46","HIGH":"3290.51","CLOSE":"3282.18","ADJCLOSE":"3282.18","VOLUME":"126200"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262741400,"PRODUCTID":3,"OPEN":"3277.52","LOW":"3253.04","HIGH":"3295.87","CLOSE":"3254.22","ADJCLOSE":"3254.22","VOLUME":"123600"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262827800,"PRODUCTID":3,"OPEN":"3253.99","LOW":"3176.71","HIGH":"3268.82","CLOSE":"3192.78","ADJCLOSE":"3192.78","VOLUME":"128600"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262914200,"PRODUCTID":3,"OPEN":"3177.26","LOW":"3149.02","HIGH":"3198.92","CLOSE":"3196","ADJCLOSE":"3196","VOLUME":"98400"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263173400,"PRODUCTID":3,"OPEN":"3301.61","LOW":"3197.33","HIGH":"3306.75","CLOSE":"3212.75","ADJCLOSE":"3212.75","VOLUME":"136400"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263259800,"PRODUCTID":3,"OPEN":"3205.71","LOW":"3180.08","HIGH":"3275.2","CLOSE":"3273.97","ADJCLOSE":"3273.97","VOLUME":"140600"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263346200,"PRODUCTID":3,"OPEN":"3204.98","LOW":"3165.49","HIGH":"3232.82","CLOSE":"3172.66","ADJCLOSE":"3172.66","VOLUME":"158400"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263432600,"PRODUCTID":3,"OPEN":"3183.38","LOW":"3165.59","HIGH":"3219.02","CLOSE":"3215.55","ADJCLOSE":"3215.55","VOLUME":"136000"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263519000,"PRODUCTID":3,"OPEN":"3217.19","LOW":"3197.22","HIGH":"3241.81","CLOSE":"3224.15","ADJCLOSE":"3224.15","VOLUME":"120600"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263778200,"PRODUCTID":3,"OPEN":"3213.64","LOW":"3202.21","HIGH":"3238.24","CLOSE":"3237.1","ADJCLOSE":"3237.1","VOLUME":"135000"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263864600,"PRODUCTID":3,"OPEN":"3242.22","LOW":"3236.84","HIGH":"3268.81","CLOSE":"3246.87","ADJCLOSE":"3246.87","VOLUME":"130000"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263951000,"PRODUCTID":3,"OPEN":"3252.04","LOW":"3148.33","HIGH":"3255.13","CLOSE":"3151.85","ADJCLOSE":"3151.85","VOLUME":"158200"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264037400,"PRODUCTID":3,"OPEN":"3154.19","LOW":"3126.9","HIGH":"3176.15","CLOSE":"3158.86","ADJCLOSE":"3158.86","VOLUME":"114400"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264123800,"PRODUCTID":3,"OPEN":"3118.72","LOW":"3062.63","HIGH":"3147.83","CLOSE":"3128.59","ADJCLOSE":"3128.59","VOLUME":"137800"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264383000,"PRODUCTID":3,"OPEN":"3103.32","LOW":"3092.93","HIGH":"3137","CLOSE":"3094.41","ADJCLOSE":"3094.41","VOLUME":"78400"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264469400,"PRODUCTID":3,"OPEN":"3094.85","LOW":"3001.96","HIGH":"3107.2","CLOSE":"3019.39","ADJCLOSE":"3019.39","VOLUME":"93600"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264555800,"PRODUCTID":3,"OPEN":"3020.54","LOW":"2972.63","HIGH":"3028.65","CLOSE":"2986.61","ADJCLOSE":"2986.61","VOLUME":"76600"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264642200,"PRODUCTID":3,"OPEN":"2985.21","LOW":"2963.89","HIGH":"3006.04","CLOSE":"2994.14","ADJCLOSE":"2994.14","VOLUME":"73400"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264728600,"PRODUCTID":3,"OPEN":"2979.74","LOW":"2968.45","HIGH":"3024.85","CLOSE":"2989.29","ADJCLOSE":"2989.29","VOLUME":"80400"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264987800,"PRODUCTID":3,"OPEN":"2981.37","LOW":"2912.89","HIGH":"2981.37","CLOSE":"2941.36","ADJCLOSE":"2941.36","VOLUME":"88200"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265074200,"PRODUCTID":3,"OPEN":"2955.75","LOW":"2930.56","HIGH":"2990.75","CLOSE":"2934.71","ADJCLOSE":"2934.71","VOLUME":"82400"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265160600,"PRODUCTID":3,"OPEN":"2945.03","LOW":"2890.02","HIGH":"3005.13","CLOSE":"3003.83","ADJCLOSE":"3003.83","VOLUME":"101000"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265247000,"PRODUCTID":3,"OPEN":"2983.05","LOW":"2968.68","HIGH":"3015.13","CLOSE":"2995.31","ADJCLOSE":"2995.31","VOLUME":"100000"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265333400,"PRODUCTID":3,"OPEN":"2936.2","LOW":"2918.91","HIGH":"2959.23","CLOSE":"2939.4","ADJCLOSE":"2939.4","VOLUME":"97200"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265592600,"PRODUCTID":3,"OPEN":"2936.45","LOW":"2922.19","HIGH":"2954.27","CLOSE":"2935.17","ADJCLOSE":"2935.17","VOLUME":"63400"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265679000,"PRODUCTID":3,"OPEN":"2932.09","LOW":"2929.21","HIGH":"2957.47","CLOSE":"2948.84","ADJCLOSE":"2948.84","VOLUME":"62200"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265765400,"PRODUCTID":3,"OPEN":"2967.14","LOW":"2958.22","HIGH":"2983.18","CLOSE":"2982.5","ADJCLOSE":"2982.5","VOLUME":"55600"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265851800,"PRODUCTID":3,"OPEN":"2985.08","LOW":"2976.08","HIGH":"3001.64","CLOSE":"2985.5","ADJCLOSE":"2985.5","VOLUME":"56600"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265938200,"PRODUCTID":3,"OPEN":"2996.09","LOW":"2993.44","HIGH":"3018.86","CLOSE":"3018.13","ADJCLOSE":"3018.13","VOLUME":"56000"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265938200,"PRODUCTID":3,"OPEN":"2996.09","LOW":"2993.44","HIGH":"3018.86","CLOSE":"3018.13","ADJCLOSE":"3018.13","VOLUME":"56000"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1265938200,"PRODUCTID":3,"OPEN":"2996.09","LOW":"2993.44","HIGH":"3018.86","CLOSE":"3018.13","ADJCLOSE":"3018.13","VOLUME":"56000"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1265938200,"PRODUCTID":3,"OPEN":"2996.09","LOW":"2993.44","HIGH":"3018.86","CLOSE":"3018.13","ADJCLOSE":"3018.13","VOLUME":"56000"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1265938200,"PRODUCTID":3,"OPEN":"2996.09","LOW":"2993.44","HIGH":"3018.86","CLOSE":"3018.13","ADJCLOSE":"3018.13","VOLUME":"56000"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1265938200,"PRODUCTID":3,"OPEN":"2996.09","LOW":"2993.44","HIGH":"3018.86","CLOSE":"3018.13","ADJCLOSE":"3018.13","VOLUME":"56000"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266802200,"PRODUCTID":3,"OPEN":"3016.7","LOW":"3002.81","HIGH":"3026.66","CLOSE":"3003.4","ADJCLOSE":"3003.4","VOLUME":"68600"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266888600,"PRODUCTID":3,"OPEN":"2998.91","LOW":"2938.75","HIGH":"2998.91","CLOSE":"2982.57","ADJCLOSE":"2982.57","VOLUME":"80400"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266975000,"PRODUCTID":3,"OPEN":"2964.98","LOW":"2955.07","HIGH":"3023.74","CLOSE":"3022.18","ADJCLOSE":"3022.18","VOLUME":"93000"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267061400,"PRODUCTID":3,"OPEN":"3026.66","LOW":"3022.37","HIGH":"3063","CLOSE":"3060.62","ADJCLOSE":"3060.62","VOLUME":"119600"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267147800,"PRODUCTID":3,"OPEN":"3053.5","LOW":"3041.69","HIGH":"3067.52","CLOSE":"3051.94","ADJCLOSE":"3051.94","VOLUME":"101200"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267407000,"PRODUCTID":3,"OPEN":"3057.01","LOW":"3054.55","HIGH":"3093.09","CLOSE":"3087.84","ADJCLOSE":"3087.84","VOLUME":"111000"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267493400,"PRODUCTID":3,"OPEN":"3089.71","LOW":"3060.96","HIGH":"3095.99","CLOSE":"3073.11","ADJCLOSE":"3073.11","VOLUME":"105400"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267579800,"PRODUCTID":3,"OPEN":"3074.1","LOW":"3061.47","HIGH":"3098.46","CLOSE":"3097","ADJCLOSE":"3097","VOLUME":"117200"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267666200,"PRODUCTID":3,"OPEN":"3098.07","LOW":"3016.22","HIGH":"3102.4","CLOSE":"3023.37","ADJCLOSE":"3023.37","VOLUME":"126400"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267752600,"PRODUCTID":3,"OPEN":"3026.64","LOW":"3011.09","HIGH":"3044.17","CLOSE":"3031.06","ADJCLOSE":"3031.06","VOLUME":"92200"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268011800,"PRODUCTID":3,"OPEN":"3036.42","LOW":"3030.91","HIGH":"3058.83","CLOSE":"3053.23","ADJCLOSE":"3053.23","VOLUME":"81000"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268098200,"PRODUCTID":3,"OPEN":"3053.26","LOW":"3028.69","HIGH":"3084.85","CLOSE":"3069.14","ADJCLOSE":"3069.14","VOLUME":"92400"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268184600,"PRODUCTID":3,"OPEN":"3067.15","LOW":"3034.74","HIGH":"3085.99","CLOSE":"3048.93","ADJCLOSE":"3048.93","VOLUME":"84600"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268271000,"PRODUCTID":3,"OPEN":"3050.64","LOW":"3025.31","HIGH":"3070.94","CLOSE":"3051.28","ADJCLOSE":"3051.28","VOLUME":"79800"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268357400,"PRODUCTID":3,"OPEN":"3051.47","LOW":"3011.97","HIGH":"3057.52","CLOSE":"3013.41","ADJCLOSE":"3013.41","VOLUME":"71400"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268616600,"PRODUCTID":3,"OPEN":"3010.72","LOW":"2963.49","HIGH":"3013.52","CLOSE":"2976.94","ADJCLOSE":"2976.94","VOLUME":"63800"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268703000,"PRODUCTID":3,"OPEN":"2974.49","LOW":"2963.44","HIGH":"2993.84","CLOSE":"2992.84","ADJCLOSE":"2992.84","VOLUME":"59600"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268789400,"PRODUCTID":3,"OPEN":"2999.81","LOW":"2994.89","HIGH":"3050.76","CLOSE":"3050.48","ADJCLOSE":"3050.48","VOLUME":"87000"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268875800,"PRODUCTID":3,"OPEN":"3053.16","LOW":"3035.02","HIGH":"3063.59","CLOSE":"3046.09","ADJCLOSE":"3046.09","VOLUME":"91400"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268962200,"PRODUCTID":3,"OPEN":"3046.75","LOW":"3031.02","HIGH":"3069.66","CLOSE":"3067.75","ADJCLOSE":"3067.75","VOLUME":"88400"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269221400,"PRODUCTID":3,"OPEN":"3069.66","LOW":"3061.76","HIGH":"3083.34","CLOSE":"3074.58","ADJCLOSE":"3074.58","VOLUME":"96400"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269307800,"PRODUCTID":3,"OPEN":"3076.96","LOW":"3051.21","HIGH":"3082.97","CLOSE":"3053.13","ADJCLOSE":"3053.13","VOLUME":"92800"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269394200,"PRODUCTID":3,"OPEN":"3058.93","LOW":"3052.21","HIGH":"3076.75","CLOSE":"3056.81","ADJCLOSE":"3056.81","VOLUME":"89200"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269480600,"PRODUCTID":3,"OPEN":"3051.35","LOW":"3012.31","HIGH":"3051.35","CLOSE":"3019.18","ADJCLOSE":"3019.18","VOLUME":"90200"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269567000,"PRODUCTID":3,"OPEN":"3017.22","LOW":"3009.91","HIGH":"3067.71","CLOSE":"3059.72","ADJCLOSE":"3059.72","VOLUME":"93000"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269826200,"PRODUCTID":3,"OPEN":"3076.05","LOW":"3071.69","HIGH":"3130.28","CLOSE":"3123.8","ADJCLOSE":"3123.8","VOLUME":"131800"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269912600,"PRODUCTID":3,"OPEN":"3123.83","LOW":"3113.77","HIGH":"3132.58","CLOSE":"3128.47","ADJCLOSE":"3128.47","VOLUME":"102400"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269999000,"PRODUCTID":3,"OPEN":"3129.57","LOW":"3101.76","HIGH":"3130.11","CLOSE":"3109.1","ADJCLOSE":"3109.1","VOLUME":"101200"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270085400,"PRODUCTID":3,"OPEN":"3111.94","LOW":"3111.94","HIGH":"3148.34","CLOSE":"3147.42","ADJCLOSE":"3147.42","VOLUME":"126800"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270171800,"PRODUCTID":3,"OPEN":"3154.77","LOW":"3141.87","HIGH":"3159.6","CLOSE":"3157.96","ADJCLOSE":"3157.96","VOLUME":"122800"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270171800,"PRODUCTID":3,"OPEN":"3154.77","LOW":"3141.87","HIGH":"3159.6","CLOSE":"3157.96","ADJCLOSE":"3157.96","VOLUME":"122800"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270517400,"PRODUCTID":3,"OPEN":"3170.61","LOW":"3141.93","HIGH":"3177.97","CLOSE":"3158.68","ADJCLOSE":"3158.68","VOLUME":"116800"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270603800,"PRODUCTID":3,"OPEN":"3156.31","LOW":"3132.24","HIGH":"3161.08","CLOSE":"3148.22","ADJCLOSE":"3148.22","VOLUME":"103600"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270690200,"PRODUCTID":3,"OPEN":"3143.45","LOW":"3110.26","HIGH":"3143.83","CLOSE":"3118.71","ADJCLOSE":"3118.71","VOLUME":"114600"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270776600,"PRODUCTID":3,"OPEN":"3118.93","LOW":"3114.79","HIGH":"3146.46","CLOSE":"3145.35","ADJCLOSE":"3145.35","VOLUME":"105400"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271035800,"PRODUCTID":3,"OPEN":"3151.89","LOW":"3111.9","HIGH":"3156.21","CLOSE":"3129.26","ADJCLOSE":"3129.26","VOLUME":"138000"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271122200,"PRODUCTID":3,"OPEN":"3129.69","LOW":"3101.48","HIGH":"3173.63","CLOSE":"3161.25","ADJCLOSE":"3161.25","VOLUME":"144000"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271208600,"PRODUCTID":3,"OPEN":"3161.55","LOW":"3145.55","HIGH":"3167.66","CLOSE":"3166.18","ADJCLOSE":"3166.18","VOLUME":"106400"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271295000,"PRODUCTID":3,"OPEN":"3168.14","LOW":"3135.99","HIGH":"3181.66","CLOSE":"3164.97","ADJCLOSE":"3164.97","VOLUME":"106200"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271381400,"PRODUCTID":3,"OPEN":"3159.67","LOW":"3121.36","HIGH":"3159.67","CLOSE":"3130.3","ADJCLOSE":"3130.3","VOLUME":"81000"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271640600,"PRODUCTID":3,"OPEN":"3096.78","LOW":"2977.77","HIGH":"3096.78","CLOSE":"2980.3","ADJCLOSE":"2980.3","VOLUME":"129400"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271727000,"PRODUCTID":3,"OPEN":"2980.08","LOW":"2941.35","HIGH":"2998.91","CLOSE":"2979.53","ADJCLOSE":"2979.53","VOLUME":"101800"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271813400,"PRODUCTID":3,"OPEN":"2984.62","LOW":"2972.1","HIGH":"3034.33","CLOSE":"3033.28","ADJCLOSE":"3033.28","VOLUME":"116400"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271899800,"PRODUCTID":3,"OPEN":"3021.29","LOW":"2978.46","HIGH":"3023.64","CLOSE":"2999.48","ADJCLOSE":"2999.48","VOLUME":"121800"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271986200,"PRODUCTID":3,"OPEN":"2995.57","LOW":"2966.78","HIGH":"3015.63","CLOSE":"2983.54","ADJCLOSE":"2983.54","VOLUME":"103600"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272245400,"PRODUCTID":3,"OPEN":"2988.08","LOW":"2965.83","HIGH":"2996.83","CLOSE":"2969.5","ADJCLOSE":"2969.5","VOLUME":"89200"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272331800,"PRODUCTID":3,"OPEN":"2962.15","LOW":"2866.34","HIGH":"2962.15","CLOSE":"2907.93","ADJCLOSE":"2907.93","VOLUME":"108200"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272418200,"PRODUCTID":3,"OPEN":"2883.17","LOW":"2865.47","HIGH":"2916.68","CLOSE":"2900.33","ADJCLOSE":"2900.33","VOLUME":"83800"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272504600,"PRODUCTID":3,"OPEN":"2912.2","LOW":"2867.94","HIGH":"2928.93","CLOSE":"2868.43","ADJCLOSE":"2868.43","VOLUME":"89400"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272591000,"PRODUCTID":3,"OPEN":"2867.65","LOW":"2820.95","HIGH":"2875.81","CLOSE":"2870.61","ADJCLOSE":"2870.61","VOLUME":"88800"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272591000,"PRODUCTID":3,"OPEN":"2867.65","LOW":"2820.95","HIGH":"2875.81","CLOSE":"2870.61","ADJCLOSE":"2870.61","VOLUME":"88800"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272936600,"PRODUCTID":3,"OPEN":"2821.35","LOW":"2809.13","HIGH":"2862.55","CLOSE":"2835.28","ADJCLOSE":"2835.28","VOLUME":"66000"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273023000,"PRODUCTID":3,"OPEN":"2804.51","LOW":"2770.33","HIGH":"2857.29","CLOSE":"2857.15","ADJCLOSE":"2857.15","VOLUME":"95400"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273109400,"PRODUCTID":3,"OPEN":"2838.95","LOW":"2735","HIGH":"2838.95","CLOSE":"2739.7","ADJCLOSE":"2739.7","VOLUME":"92600"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273195800,"PRODUCTID":3,"OPEN":"2685.99","LOW":"2665.81","HIGH":"2732.18","CLOSE":"2688.38","ADJCLOSE":"2688.38","VOLUME":"92000"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273455000,"PRODUCTID":3,"OPEN":"2690.86","LOW":"2646.59","HIGH":"2713.06","CLOSE":"2698.76","ADJCLOSE":"2698.76","VOLUME":"81800"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273541400,"PRODUCTID":3,"OPEN":"2745.6","LOW":"2638.53","HIGH":"2751.07","CLOSE":"2647.57","ADJCLOSE":"2647.57","VOLUME":"87800"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273627800,"PRODUCTID":3,"OPEN":"2628.02","LOW":"2604.2","HIGH":"2668.12","CLOSE":"2655.71","ADJCLOSE":"2655.71","VOLUME":"82600"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273714200,"PRODUCTID":3,"OPEN":"2653.58","LOW":"2646.9","HIGH":"2711.07","CLOSE":"2710.51","ADJCLOSE":"2710.51","VOLUME":"83000"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273800600,"PRODUCTID":3,"OPEN":"2692.1","LOW":"2677.19","HIGH":"2712.86","CLOSE":"2696.63","ADJCLOSE":"2696.63","VOLUME":"73400"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274059800,"PRODUCTID":3,"OPEN":"2663.88","LOW":"2557.24","HIGH":"2663.88","CLOSE":"2559.93","ADJCLOSE":"2559.93","VOLUME":"82600"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274146200,"PRODUCTID":3,"OPEN":"2555.14","LOW":"2529.63","HIGH":"2603.32","CLOSE":"2594.78","ADJCLOSE":"2594.78","VOLUME":"82800"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274232600,"PRODUCTID":3,"OPEN":"2581.63","LOW":"2554.98","HIGH":"2623.96","CLOSE":"2587.81","ADJCLOSE":"2587.81","VOLUME":"71400"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274319000,"PRODUCTID":3,"OPEN":"2571.54","LOW":"2551.45","HIGH":"2609.64","CLOSE":"2555.94","ADJCLOSE":"2555.94","VOLUME":"66400"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274405400,"PRODUCTID":3,"OPEN":"2492.57","LOW":"2481.97","HIGH":"2584.45","CLOSE":"2583.52","ADJCLOSE":"2583.52","VOLUME":"83800"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274664600,"PRODUCTID":3,"OPEN":"2596.32","LOW":"2596.32","HIGH":"2680.49","CLOSE":"2673.42","ADJCLOSE":"2673.42","VOLUME":"112400"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274751000,"PRODUCTID":3,"OPEN":"2654.36","LOW":"2609.09","HIGH":"2659.74","CLOSE":"2622.63","ADJCLOSE":"2622.63","VOLUME":"93200"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274837400,"PRODUCTID":3,"OPEN":"2620.85","LOW":"2610.51","HIGH":"2644.94","CLOSE":"2625.79","ADJCLOSE":"2625.79","VOLUME":"68800"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274923800,"PRODUCTID":3,"OPEN":"2615.1","LOW":"2583.55","HIGH":"2662.08","CLOSE":"2655.92","ADJCLOSE":"2655.92","VOLUME":"87800"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275010200,"PRODUCTID":3,"OPEN":"2680.4","LOW":"2641.41","HIGH":"2686.54","CLOSE":"2655.77","ADJCLOSE":"2655.77","VOLUME":"87000"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275269400,"PRODUCTID":3,"OPEN":"2647.87","LOW":"2591.53","HIGH":"2665.39","CLOSE":"2592.15","ADJCLOSE":"2592.15","VOLUME":"78800"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275355800,"PRODUCTID":3,"OPEN":"2577.76","LOW":"2534.27","HIGH":"2598.9","CLOSE":"2568.28","ADJCLOSE":"2568.28","VOLUME":"74600"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275442200,"PRODUCTID":3,"OPEN":"2548.54","LOW":"2521.06","HIGH":"2572.34","CLOSE":"2571.42","ADJCLOSE":"2571.42","VOLUME":"64800"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275528600,"PRODUCTID":3,"OPEN":"2575.77","LOW":"2551.53","HIGH":"2596.14","CLOSE":"2552.66","ADJCLOSE":"2552.66","VOLUME":"69600"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275615000,"PRODUCTID":3,"OPEN":"2536.23","LOW":"2527.87","HIGH":"2556.97","CLOSE":"2553.59","ADJCLOSE":"2553.59","VOLUME":"56600"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275874200,"PRODUCTID":3,"OPEN":"2508.33","LOW":"2491.66","HIGH":"2527.1","CLOSE":"2511.73","ADJCLOSE":"2511.73","VOLUME":"65600"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275960600,"PRODUCTID":3,"OPEN":"2510.08","LOW":"2491.65","HIGH":"2531.88","CLOSE":"2513.95","ADJCLOSE":"2513.95","VOLUME":"63000"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276047000,"PRODUCTID":3,"OPEN":"2523.88","LOW":"2501.12","HIGH":"2589.47","CLOSE":"2583.87","ADJCLOSE":"2583.87","VOLUME":"96000"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276133400,"PRODUCTID":3,"OPEN":"2561.55","LOW":"2554.79","HIGH":"2581.05","CLOSE":"2562.58","ADJCLOSE":"2562.58","VOLUME":"74600"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276219800,"PRODUCTID":3,"OPEN":"2574.9","LOW":"2566.62","HIGH":"2590.98","CLOSE":"2569.94","ADJCLOSE":"2569.94","VOLUME":"66600"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276219800,"PRODUCTID":3,"OPEN":"2574.9","LOW":"2566.62","HIGH":"2590.98","CLOSE":"2569.94","ADJCLOSE":"2569.94","VOLUME":"66600"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276219800,"PRODUCTID":3,"OPEN":"2574.9","LOW":"2566.62","HIGH":"2590.98","CLOSE":"2569.94","ADJCLOSE":"2569.94","VOLUME":"66600"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276219800,"PRODUCTID":3,"OPEN":"2574.9","LOW":"2566.62","HIGH":"2590.98","CLOSE":"2569.94","ADJCLOSE":"2569.94","VOLUME":"66600"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276738200,"PRODUCTID":3,"OPEN":"2588.97","LOW":"2559.72","HIGH":"2595.51","CLOSE":"2560.25","ADJCLOSE":"2560.25","VOLUME":"55000"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276824600,"PRODUCTID":3,"OPEN":"2556.6","LOW":"2505.33","HIGH":"2568.86","CLOSE":"2513.22","ADJCLOSE":"2513.22","VOLUME":"67200"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277083800,"PRODUCTID":3,"OPEN":"2517.29","LOW":"2504.31","HIGH":"2587.34","CLOSE":"2586.21","ADJCLOSE":"2586.21","VOLUME":"78600"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277170200,"PRODUCTID":3,"OPEN":"2579.63","LOW":"2572.96","HIGH":"2598.35","CLOSE":"2588.7","ADJCLOSE":"2588.7","VOLUME":"63600"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277256600,"PRODUCTID":3,"OPEN":"2576.34","LOW":"2546.52","HIGH":"2593.67","CLOSE":"2569.87","ADJCLOSE":"2569.87","VOLUME":"58800"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277343000,"PRODUCTID":3,"OPEN":"2563.64","LOW":"2554.34","HIGH":"2586.9","CLOSE":"2566.75","ADJCLOSE":"2566.75","VOLUME":"48800"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277429400,"PRODUCTID":3,"OPEN":"2556.54","LOW":"2534.27","HIGH":"2572.83","CLOSE":"2552.82","ADJCLOSE":"2552.82","VOLUME":"50000"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277688600,"PRODUCTID":3,"OPEN":"2550.65","LOW":"2528.39","HIGH":"2561.49","CLOSE":"2535.28","ADJCLOSE":"2535.28","VOLUME":"43200"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277775000,"PRODUCTID":3,"OPEN":"2534.5","LOW":"2425.93","HIGH":"2541.14","CLOSE":"2427.05","ADJCLOSE":"2427.05","VOLUME":"73800"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277861400,"PRODUCTID":3,"OPEN":"2409.54","LOW":"2382.36","HIGH":"2411.44","CLOSE":"2398.37","ADJCLOSE":"2398.37","VOLUME":"55200"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277947800,"PRODUCTID":3,"OPEN":"2393.95","LOW":"2371.78","HIGH":"2410.77","CLOSE":"2373.79","ADJCLOSE":"2373.79","VOLUME":"50000"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278034200,"PRODUCTID":3,"OPEN":"2371.32","LOW":"2319.74","HIGH":"2386.4","CLOSE":"2382.9","ADJCLOSE":"2382.9","VOLUME":"68400"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278293400,"PRODUCTID":3,"OPEN":"2358.76","LOW":"2335.57","HIGH":"2378.09","CLOSE":"2363.95","ADJCLOSE":"2363.95","VOLUME":"48000"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278379800,"PRODUCTID":3,"OPEN":"2358.28","LOW":"2356.55","HIGH":"2409.78","CLOSE":"2409.42","ADJCLOSE":"2409.42","VOLUME":"61400"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278466200,"PRODUCTID":3,"OPEN":"2407.67","LOW":"2392.57","HIGH":"2421.68","CLOSE":"2421.12","ADJCLOSE":"2421.12","VOLUME":"56200"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278552600,"PRODUCTID":3,"OPEN":"2429.68","LOW":"2402","HIGH":"2436.28","CLOSE":"2415.15","ADJCLOSE":"2415.15","VOLUME":"54400"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278639000,"PRODUCTID":3,"OPEN":"2416.58","LOW":"2398.68","HIGH":"2485.6","CLOSE":"2470.92","ADJCLOSE":"2470.92","VOLUME":"85800"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278898200,"PRODUCTID":3,"OPEN":"2468.54","LOW":"2455.81","HIGH":"2501.02","CLOSE":"2490.72","ADJCLOSE":"2490.72","VOLUME":"83000"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278984600,"PRODUCTID":3,"OPEN":"2468.69","LOW":"2439.24","HIGH":"2468.69","CLOSE":"2450.28","ADJCLOSE":"2450.28","VOLUME":"66400"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279071000,"PRODUCTID":3,"OPEN":"2456.1","LOW":"2456.1","HIGH":"2494.59","CLOSE":"2470.44","ADJCLOSE":"2470.44","VOLUME":"73000"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279157400,"PRODUCTID":3,"OPEN":"2465.99","LOW":"2423.65","HIGH":"2487.24","CLOSE":"2424.3","ADJCLOSE":"2424.3","VOLUME":"105600"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279243800,"PRODUCTID":3,"OPEN":"2414.68","LOW":"2389.07","HIGH":"2428.46","CLOSE":"2424.27","ADJCLOSE":"2424.27","VOLUME":"70800"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279503000,"PRODUCTID":3,"OPEN":"2399.58","LOW":"2392.27","HIGH":"2484.19","CLOSE":"2475.42","ADJCLOSE":"2475.42","VOLUME":"88800"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279589400,"PRODUCTID":3,"OPEN":"2477.75","LOW":"2477.46","HIGH":"2530.33","CLOSE":"2528.73","ADJCLOSE":"2528.73","VOLUME":"118600"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279675800,"PRODUCTID":3,"OPEN":"2529.62","LOW":"2520.15","HIGH":"2553.45","CLOSE":"2535.39","ADJCLOSE":"2535.39","VOLUME":"114200"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279762200,"PRODUCTID":3,"OPEN":"2525.98","LOW":"2522.2","HIGH":"2563.24","CLOSE":"2562.41","ADJCLOSE":"2562.41","VOLUME":"106000"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279848600,"PRODUCTID":3,"OPEN":"2566.85","LOW":"2549.24","HIGH":"2579.52","CLOSE":"2572.03","ADJCLOSE":"2572.03","VOLUME":"114400"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280107800,"PRODUCTID":3,"OPEN":"2576.37","LOW":"2556.47","HIGH":"2589.48","CLOSE":"2588.68","ADJCLOSE":"2588.68","VOLUME":"93400"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280194200,"PRODUCTID":3,"OPEN":"2581.59","LOW":"2565.64","HIGH":"2588","CLOSE":"2575.37","ADJCLOSE":"2575.37","VOLUME":"86600"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280280600,"PRODUCTID":3,"OPEN":"2574.32","LOW":"2564.16","HIGH":"2636","CLOSE":"2633.66","ADJCLOSE":"2633.66","VOLUME":"129000"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280367000,"PRODUCTID":3,"OPEN":"2635.05","LOW":"2623.94","HIGH":"2656.41","CLOSE":"2648.12","ADJCLOSE":"2648.12","VOLUME":"139200"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280453400,"PRODUCTID":3,"OPEN":"2642.85","LOW":"2614.73","HIGH":"2643.03","CLOSE":"2637.5","ADJCLOSE":"2637.5","VOLUME":"94800"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280712600,"PRODUCTID":3,"OPEN":"2635.81","LOW":"2633.65","HIGH":"2675.76","CLOSE":"2672.52","ADJCLOSE":"2672.52","VOLUME":"113000"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280799000,"PRODUCTID":3,"OPEN":"2678.79","LOW":"2626.72","HIGH":"2681.78","CLOSE":"2627","ADJCLOSE":"2627","VOLUME":"128000"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280885400,"PRODUCTID":3,"OPEN":"2620.5","LOW":"2589.99","HIGH":"2638.9","CLOSE":"2638.52","ADJCLOSE":"2638.52","VOLUME":"112200"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280971800,"PRODUCTID":3,"OPEN":"2636.24","LOW":"2606.62","HIGH":"2640.59","CLOSE":"2620.76","ADJCLOSE":"2620.76","VOLUME":"113600"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281058200,"PRODUCTID":3,"OPEN":"2618.71","LOW":"2598.91","HIGH":"2659.41","CLOSE":"2658.39","ADJCLOSE":"2658.39","VOLUME":"121000"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281317400,"PRODUCTID":3,"OPEN":"2656.36","LOW":"2650.4","HIGH":"2676.09","CLOSE":"2672.53","ADJCLOSE":"2672.53","VOLUME":"120000"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281403800,"PRODUCTID":3,"OPEN":"2672.79","LOW":"2594.34","HIGH":"2675.31","CLOSE":"2595.27","ADJCLOSE":"2595.27","VOLUME":"127000"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281490200,"PRODUCTID":3,"OPEN":"2587.61","LOW":"2586.02","HIGH":"2618.45","CLOSE":"2607.5","ADJCLOSE":"2607.5","VOLUME":"87000"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281576600,"PRODUCTID":3,"OPEN":"2584.92","LOW":"2570.96","HIGH":"2608.76","CLOSE":"2575.48","ADJCLOSE":"2575.48","VOLUME":"92600"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281663000,"PRODUCTID":3,"OPEN":"2576.69","LOW":"2564.84","HIGH":"2607.03","CLOSE":"2606.7","ADJCLOSE":"2606.7","VOLUME":"88800"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281922200,"PRODUCTID":3,"OPEN":"2603.79","LOW":"2596.77","HIGH":"2665.31","CLOSE":"2661.71","ADJCLOSE":"2661.71","VOLUME":"125800"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282008600,"PRODUCTID":3,"OPEN":"2663.18","LOW":"2654.01","HIGH":"2677.57","CLOSE":"2671.89","ADJCLOSE":"2671.89","VOLUME":"122600"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282095000,"PRODUCTID":3,"OPEN":"2674.5","LOW":"2654.41","HIGH":"2687.76","CLOSE":"2666.3","ADJCLOSE":"2666.3","VOLUME":"136200"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282181400,"PRODUCTID":3,"OPEN":"2669.43","LOW":"2659.3","HIGH":"2701.93","CLOSE":"2687.98","ADJCLOSE":"2687.98","VOLUME":"128400"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282267800,"PRODUCTID":3,"OPEN":"2677.02","LOW":"2636.91","HIGH":"2683.29","CLOSE":"2642.31","ADJCLOSE":"2642.31","VOLUME":"116200"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282527000,"PRODUCTID":3,"OPEN":"2637.82","LOW":"2629.71","HIGH":"2656.12","CLOSE":"2639.37","ADJCLOSE":"2639.37","VOLUME":"88200"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282613400,"PRODUCTID":3,"OPEN":"2636.53","LOW":"2614.56","HIGH":"2667.17","CLOSE":"2650.31","ADJCLOSE":"2650.31","VOLUME":"107200"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282699800,"PRODUCTID":3,"OPEN":"2634.95","LOW":"2595.73","HIGH":"2645.5","CLOSE":"2596.58","ADJCLOSE":"2596.58","VOLUME":"109600"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282786200,"PRODUCTID":3,"OPEN":"2604.88","LOW":"2590.61","HIGH":"2616.96","CLOSE":"2603.48","ADJCLOSE":"2603.48","VOLUME":"80400"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282872600,"PRODUCTID":3,"OPEN":"2602.5","LOW":"2588.64","HIGH":"2613.49","CLOSE":"2610.74","ADJCLOSE":"2610.74","VOLUME":"70400"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283131800,"PRODUCTID":3,"OPEN":"2622.27","LOW":"2620.19","HIGH":"2656.35","CLOSE":"2652.66","ADJCLOSE":"2652.66","VOLUME":"110400"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283218200,"PRODUCTID":3,"OPEN":"2644.79","LOW":"2626.79","HIGH":"2647.25","CLOSE":"2638.8","ADJCLOSE":"2638.8","VOLUME":"110800"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283304600,"PRODUCTID":3,"OPEN":"2641.05","LOW":"2604.49","HIGH":"2662.88","CLOSE":"2622.88","ADJCLOSE":"2622.88","VOLUME":"127200"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283391000,"PRODUCTID":3,"OPEN":"2646.89","LOW":"2636.42","HIGH":"2659.98","CLOSE":"2655.78","ADJCLOSE":"2655.78","VOLUME":"124000"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283477400,"PRODUCTID":3,"OPEN":"2658.13","LOW":"2631.85","HIGH":"2660.54","CLOSE":"2655.39","ADJCLOSE":"2655.39","VOLUME":"129400"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283736600,"PRODUCTID":3,"OPEN":"2667.2","LOW":"2664.24","HIGH":"2698.6","CLOSE":"2696.25","ADJCLOSE":"2696.25","VOLUME":"144200"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283823000,"PRODUCTID":3,"OPEN":"2698.22","LOW":"2679.02","HIGH":"2704.93","CLOSE":"2698.36","ADJCLOSE":"2698.36","VOLUME":"112200"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283909400,"PRODUCTID":3,"OPEN":"2687.71","LOW":"2674.32","HIGH":"2695.84","CLOSE":"2695.29","ADJCLOSE":"2695.29","VOLUME":"113600"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283995800,"PRODUCTID":3,"OPEN":"2698.64","LOW":"2651.6","HIGH":"2698.64","CLOSE":"2656.35","ADJCLOSE":"2656.35","VOLUME":"133000"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284082200,"PRODUCTID":3,"OPEN":"2657.24","LOW":"2628.83","HIGH":"2667.84","CLOSE":"2663.21","ADJCLOSE":"2663.21","VOLUME":"113000"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284341400,"PRODUCTID":3,"OPEN":"2665.66","LOW":"2660.61","HIGH":"2696.67","CLOSE":"2688.32","ADJCLOSE":"2688.32","VOLUME":"118000"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284427800,"PRODUCTID":3,"OPEN":"2694.07","LOW":"2678.97","HIGH":"2703.78","CLOSE":"2688.52","ADJCLOSE":"2688.52","VOLUME":"120800"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284514200,"PRODUCTID":3,"OPEN":"2688.39","LOW":"2645.86","HIGH":"2688.49","CLOSE":"2652.5","ADJCLOSE":"2652.5","VOLUME":"122000"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284600600,"PRODUCTID":3,"OPEN":"2646.92","LOW":"2583.34","HIGH":"2653.27","CLOSE":"2602.47","ADJCLOSE":"2602.47","VOLUME":"119000"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284687000,"PRODUCTID":3,"OPEN":"2607.55","LOW":"2592.53","HIGH":"2615.08","CLOSE":"2598.69","ADJCLOSE":"2598.69","VOLUME":"83200"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284946200,"PRODUCTID":3,"OPEN":"2601.48","LOW":"2573.63","HIGH":"2607.35","CLOSE":"2588.71","ADJCLOSE":"2588.71","VOLUME":"79400"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285032600,"PRODUCTID":3,"OPEN":"2593.76","LOW":"2580.18","HIGH":"2601.1","CLOSE":"2591.55","ADJCLOSE":"2591.55","VOLUME":"58200"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285032600,"PRODUCTID":3,"OPEN":"2593.76","LOW":"2580.18","HIGH":"2601.1","CLOSE":"2591.55","ADJCLOSE":"2591.55","VOLUME":"58200"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285032600,"PRODUCTID":3,"OPEN":"2593.76","LOW":"2580.18","HIGH":"2601.1","CLOSE":"2591.55","ADJCLOSE":"2591.55","VOLUME":"58200"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285032600,"PRODUCTID":3,"OPEN":"2593.76","LOW":"2580.18","HIGH":"2601.1","CLOSE":"2591.55","ADJCLOSE":"2591.55","VOLUME":"58200"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285551000,"PRODUCTID":3,"OPEN":"2600.54","LOW":"2597.14","HIGH":"2629.04","CLOSE":"2627.97","ADJCLOSE":"2627.97","VOLUME":"76800"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285637400,"PRODUCTID":3,"OPEN":"2625.33","LOW":"2607.02","HIGH":"2625.33","CLOSE":"2611.35","ADJCLOSE":"2611.35","VOLUME":"93200"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285723800,"PRODUCTID":3,"OPEN":"2608.92","LOW":"2603.93","HIGH":"2634.12","CLOSE":"2610.68","ADJCLOSE":"2610.68","VOLUME":"88600"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285810200,"PRODUCTID":3,"OPEN":"2599.72","LOW":"2597.6","HIGH":"2656","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"89600"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285810200,"PRODUCTID":3,"OPEN":"2599.72","LOW":"2597.6","HIGH":"2656","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"89600"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1285810200,"PRODUCTID":3,"OPEN":"2599.72","LOW":"2597.6","HIGH":"2656","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"89600"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1285810200,"PRODUCTID":3,"OPEN":"2599.72","LOW":"2597.6","HIGH":"2656","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"89600"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1285810200,"PRODUCTID":3,"OPEN":"2599.72","LOW":"2597.6","HIGH":"2656","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"89600"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1285810200,"PRODUCTID":3,"OPEN":"2599.72","LOW":"2597.6","HIGH":"2656","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"89600"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286501400,"PRODUCTID":3,"OPEN":"2681.25","LOW":"2677.99","HIGH":"2747.8","CLOSE":"2738.74","ADJCLOSE":"2738.74","VOLUME":"135800"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286760600,"PRODUCTID":3,"OPEN":"2755.03","LOW":"2755.03","HIGH":"2823.6","CLOSE":"2806.94","ADJCLOSE":"2806.94","VOLUME":"207600"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286847000,"PRODUCTID":3,"OPEN":"2795.76","LOW":"2782.34","HIGH":"2843.43","CLOSE":"2841.41","ADJCLOSE":"2841.41","VOLUME":"167400"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286933400,"PRODUCTID":3,"OPEN":"2842.14","LOW":"2826.22","HIGH":"2862.03","CLOSE":"2861.36","ADJCLOSE":"2861.36","VOLUME":"185200"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287019800,"PRODUCTID":3,"OPEN":"2881.55","LOW":"2864.52","HIGH":"2919.41","CLOSE":"2879.64","ADJCLOSE":"2879.64","VOLUME":"229400"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287106200,"PRODUCTID":3,"OPEN":"2863.74","LOW":"2858.22","HIGH":"2971.16","CLOSE":"2971.16","ADJCLOSE":"2971.16","VOLUME":"236600"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287365400,"PRODUCTID":3,"OPEN":"2985.46","LOW":"2944.72","HIGH":"3026.1","CLOSE":"2955.23","ADJCLOSE":"2955.23","VOLUME":"263400"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287451800,"PRODUCTID":3,"OPEN":"2949.63","LOW":"2931.91","HIGH":"3002.37","CLOSE":"3001.85","ADJCLOSE":"3001.85","VOLUME":"170600"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287538200,"PRODUCTID":3,"OPEN":"2947.51","LOW":"2942.5","HIGH":"3041.15","CLOSE":"3003.95","ADJCLOSE":"3003.95","VOLUME":"207800"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287624600,"PRODUCTID":3,"OPEN":"3009.23","LOW":"2958.55","HIGH":"3018.24","CLOSE":"2983.53","ADJCLOSE":"2983.53","VOLUME":"161400"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287711000,"PRODUCTID":3,"OPEN":"2976.75","LOW":"2954.62","HIGH":"2997.62","CLOSE":"2975.04","ADJCLOSE":"2975.04","VOLUME":"147000"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287970200,"PRODUCTID":3,"OPEN":"2979.71","LOW":"2959.3","HIGH":"3051.54","CLOSE":"3051.42","ADJCLOSE":"3051.42","VOLUME":"192200"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288056600,"PRODUCTID":3,"OPEN":"3065.84","LOW":"3017.82","HIGH":"3073.38","CLOSE":"3041.54","ADJCLOSE":"3041.54","VOLUME":"198800"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288143000,"PRODUCTID":3,"OPEN":"3031.65","LOW":"2988.87","HIGH":"3056.4","CLOSE":"2997.05","ADJCLOSE":"2997.05","VOLUME":"176200"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288229400,"PRODUCTID":3,"OPEN":"2989.29","LOW":"2969.3","HIGH":"3007.01","CLOSE":"2992.58","ADJCLOSE":"2992.58","VOLUME":"143600"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288315800,"PRODUCTID":3,"OPEN":"2993.3","LOW":"2955.48","HIGH":"2996.77","CLOSE":"2978.83","ADJCLOSE":"2978.83","VOLUME":"147200"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288575000,"PRODUCTID":3,"OPEN":"2986.89","LOW":"2986.89","HIGH":"3054.05","CLOSE":"3054.02","ADJCLOSE":"3054.02","VOLUME":"186200"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288661400,"PRODUCTID":3,"OPEN":"3061.63","LOW":"3029.32","HIGH":"3089.57","CLOSE":"3045.43","ADJCLOSE":"3045.43","VOLUME":"225000"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288747800,"PRODUCTID":3,"OPEN":"3044.02","LOW":"3017.1","HIGH":"3069.07","CLOSE":"3030.99","ADJCLOSE":"3030.99","VOLUME":"189800"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288834200,"PRODUCTID":3,"OPEN":"3035.37","LOW":"3035.37","HIGH":"3087.42","CLOSE":"3086.94","ADJCLOSE":"3086.94","VOLUME":"176800"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288920600,"PRODUCTID":3,"OPEN":"3129.87","LOW":"3105.92","HIGH":"3142.59","CLOSE":"3129.5","ADJCLOSE":"3129.5","VOLUME":"212000"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289179800,"PRODUCTID":3,"OPEN":"3140.4","LOW":"3124.09","HIGH":"3160.7","CLOSE":"3159.51","ADJCLOSE":"3159.51","VOLUME":"205400"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289266200,"PRODUCTID":3,"OPEN":"3159.02","LOW":"3110.34","HIGH":"3159.02","CLOSE":"3135","ADJCLOSE":"3135","VOLUME":"192400"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289352600,"PRODUCTID":3,"OPEN":"3120.44","LOW":"3093.88","HIGH":"3124.26","CLOSE":"3115.36","ADJCLOSE":"3115.36","VOLUME":"185000"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289439000,"PRODUCTID":3,"OPEN":"3108.51","LOW":"3102.77","HIGH":"3186.72","CLOSE":"3147.74","ADJCLOSE":"3147.74","VOLUME":"210200"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289525400,"PRODUCTID":3,"OPEN":"3121.92","LOW":"2975.16","HIGH":"3150.15","CLOSE":"2985.44","ADJCLOSE":"2985.44","VOLUME":"233000"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289784600,"PRODUCTID":3,"OPEN":"2984.87","LOW":"2939.68","HIGH":"3016.13","CLOSE":"3014.41","ADJCLOSE":"3014.41","VOLUME":"153200"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289871000,"PRODUCTID":3,"OPEN":"3007.64","LOW":"2885.75","HIGH":"3007.64","CLOSE":"2894.54","ADJCLOSE":"2894.54","VOLUME":"171000"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289957400,"PRODUCTID":3,"OPEN":"2852.48","LOW":"2824.12","HIGH":"2891.05","CLOSE":"2838.86","ADJCLOSE":"2838.86","VOLUME":"123800"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290043800,"PRODUCTID":3,"OPEN":"2855.6","LOW":"2827.18","HIGH":"2873.7","CLOSE":"2865.45","ADJCLOSE":"2865.45","VOLUME":"102200"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290130200,"PRODUCTID":3,"OPEN":"2879.66","LOW":"2806.64","HIGH":"2888.75","CLOSE":"2888.57","ADJCLOSE":"2888.57","VOLUME":"123800"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290389400,"PRODUCTID":3,"OPEN":"2861.61","LOW":"2852.77","HIGH":"2904.97","CLOSE":"2884.37","ADJCLOSE":"2884.37","VOLUME":"127200"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290475800,"PRODUCTID":3,"OPEN":"2872.17","LOW":"2791.58","HIGH":"2872.17","CLOSE":"2828.28","ADJCLOSE":"2828.28","VOLUME":"116400"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290562200,"PRODUCTID":3,"OPEN":"2794.86","LOW":"2794.86","HIGH":"2861.49","CLOSE":"2859.94","ADJCLOSE":"2859.94","VOLUME":"116200"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290648600,"PRODUCTID":3,"OPEN":"2875.86","LOW":"2856.96","HIGH":"2901.68","CLOSE":"2898.26","ADJCLOSE":"2898.26","VOLUME":"131600"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290735000,"PRODUCTID":3,"OPEN":"2890.29","LOW":"2851.96","HIGH":"2894.42","CLOSE":"2871.7","ADJCLOSE":"2871.7","VOLUME":"110800"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290994200,"PRODUCTID":3,"OPEN":"2861.15","LOW":"2841.79","HIGH":"2878.83","CLOSE":"2866.36","ADJCLOSE":"2866.36","VOLUME":"102400"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291080600,"PRODUCTID":3,"OPEN":"2863.41","LOW":"2758.92","HIGH":"2881.16","CLOSE":"2820.18","ADJCLOSE":"2820.18","VOLUME":"139400"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291167000,"PRODUCTID":3,"OPEN":"2810.54","LOW":"2795.81","HIGH":"2834.2","CLOSE":"2823.45","ADJCLOSE":"2823.45","VOLUME":"81200"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291253400,"PRODUCTID":3,"OPEN":"2860.46","LOW":"2841.47","HIGH":"2870.81","CLOSE":"2843.61","ADJCLOSE":"2843.61","VOLUME":"104200"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291339800,"PRODUCTID":3,"OPEN":"2846.73","LOW":"2822.74","HIGH":"2853.4","CLOSE":"2842.43","ADJCLOSE":"2842.43","VOLUME":"83600"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291599000,"PRODUCTID":3,"OPEN":"2850.38","LOW":"2831.7","HIGH":"2871.41","CLOSE":"2857.18","ADJCLOSE":"2857.18","VOLUME":"89800"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291685400,"PRODUCTID":3,"OPEN":"2843.77","LOW":"2809.11","HIGH":"2884.53","CLOSE":"2875.86","ADJCLOSE":"2875.86","VOLUME":"86800"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291771800,"PRODUCTID":3,"OPEN":"2868.73","LOW":"2843.94","HIGH":"2880.56","CLOSE":"2848.55","ADJCLOSE":"2848.55","VOLUME":"86800"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291858200,"PRODUCTID":3,"OPEN":"2837.61","LOW":"2808.51","HIGH":"2854.7","CLOSE":"2810.95","ADJCLOSE":"2810.95","VOLUME":"94600"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291944600,"PRODUCTID":3,"OPEN":"2798.74","LOW":"2792.52","HIGH":"2850.42","CLOSE":"2841.04","ADJCLOSE":"2841.04","VOLUME":"80400"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292203800,"PRODUCTID":3,"OPEN":"2850.32","LOW":"2847.66","HIGH":"2923.77","CLOSE":"2922.95","ADJCLOSE":"2922.95","VOLUME":"128800"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292290200,"PRODUCTID":3,"OPEN":"2928.3","LOW":"2912.42","HIGH":"2933.41","CLOSE":"2927.08","ADJCLOSE":"2927.08","VOLUME":"121000"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292376600,"PRODUCTID":3,"OPEN":"2927.26","LOW":"2905.65","HIGH":"2939.05","CLOSE":"2911.41","ADJCLOSE":"2911.41","VOLUME":"109400"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292463000,"PRODUCTID":3,"OPEN":"2908.86","LOW":"2891.86","HIGH":"2921.27","CLOSE":"2898.14","ADJCLOSE":"2898.14","VOLUME":"87600"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292549400,"PRODUCTID":3,"OPEN":"2896.77","LOW":"2881","HIGH":"2898.81","CLOSE":"2893.74","ADJCLOSE":"2893.74","VOLUME":"73600"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292549400,"PRODUCTID":3,"OPEN":"2896.77","LOW":"2881","HIGH":"2898.81","CLOSE":"2893.74","ADJCLOSE":"2893.74","VOLUME":"73600"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292895000,"PRODUCTID":3,"OPEN":"2857.59","LOW":"2846.63","HIGH":"2908.17","CLOSE":"2904.11","ADJCLOSE":"2904.11","VOLUME":"106800"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292981400,"PRODUCTID":3,"OPEN":"2910.73","LOW":"2867.05","HIGH":"2917.2","CLOSE":"2877.9","ADJCLOSE":"2877.9","VOLUME":"98400"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293067800,"PRODUCTID":3,"OPEN":"2874.2","LOW":"2849.84","HIGH":"2893.71","CLOSE":"2855.22","ADJCLOSE":"2855.22","VOLUME":"89000"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293154200,"PRODUCTID":3,"OPEN":"2841.34","LOW":"2813.5","HIGH":"2853.49","CLOSE":"2835.16","ADJCLOSE":"2835.16","VOLUME":"81200"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293413400,"PRODUCTID":3,"OPEN":"2842.81","LOW":"2774.54","HIGH":"2876.81","CLOSE":"2781.4","ADJCLOSE":"2781.4","VOLUME":"97800"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293499800,"PRODUCTID":3,"OPEN":"2768.03","LOW":"2730.41","HIGH":"2775.15","CLOSE":"2732.99","ADJCLOSE":"2732.99","VOLUME":"84400"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293586200,"PRODUCTID":3,"OPEN":"2735.48","LOW":"2721.48","HIGH":"2753.02","CLOSE":"2751.53","ADJCLOSE":"2751.53","VOLUME":"64000"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293672600,"PRODUCTID":3,"OPEN":"2751.97","LOW":"2724.54","HIGH":"2768.13","CLOSE":"2759.57","ADJCLOSE":"2759.57","VOLUME":"73200"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293759000,"PRODUCTID":3,"OPEN":"2759.16","LOW":"2758.13","HIGH":"2808.93","CLOSE":"2808.08","ADJCLOSE":"2808.08","VOLUME":"83400"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1293759000,"PRODUCTID":3,"OPEN":"2759.16","LOW":"2758.13","HIGH":"2808.93","CLOSE":"2808.08","ADJCLOSE":"2808.08","VOLUME":"83400"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294104600,"PRODUCTID":3,"OPEN":"2825.33","LOW":"2810.11","HIGH":"2855.4","CLOSE":"2852.65","ADJCLOSE":"2852.65","VOLUME":"110000"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294191000,"PRODUCTID":3,"OPEN":"2833.12","LOW":"2824.3","HIGH":"2850.49","CLOSE":"2839.22","ADJCLOSE":"2839.22","VOLUME":"104400"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294277400,"PRODUCTID":3,"OPEN":"2838.44","LOW":"2816.95","HIGH":"2853.88","CLOSE":"2824.2","ADJCLOSE":"2824.2","VOLUME":"84800"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294363800,"PRODUCTID":3,"OPEN":"2820.67","LOW":"2807.87","HIGH":"2868","CLOSE":"2838.8","ADJCLOSE":"2838.8","VOLUME":"113200"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294623000,"PRODUCTID":3,"OPEN":"2832.62","LOW":"2786.86","HIGH":"2847.36","CLOSE":"2791.81","ADJCLOSE":"2791.81","VOLUME":"90800"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294709400,"PRODUCTID":3,"OPEN":"2783.48","LOW":"2770.34","HIGH":"2810.76","CLOSE":"2804.05","ADJCLOSE":"2804.05","VOLUME":"80600"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294795800,"PRODUCTID":3,"OPEN":"2811.78","LOW":"2788.13","HIGH":"2828.47","CLOSE":"2821.3","ADJCLOSE":"2821.3","VOLUME":"79200"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294882200,"PRODUCTID":3,"OPEN":"2830.53","LOW":"2810.87","HIGH":"2837.53","CLOSE":"2827.71","ADJCLOSE":"2827.71","VOLUME":"74800"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294968600,"PRODUCTID":3,"OPEN":"2817.05","LOW":"2780.44","HIGH":"2817.05","CLOSE":"2791.34","ADJCLOSE":"2791.34","VOLUME":"76800"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295227800,"PRODUCTID":3,"OPEN":"2772.45","LOW":"2698.78","HIGH":"2780.94","CLOSE":"2706.66","ADJCLOSE":"2706.66","VOLUME":"92600"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295314200,"PRODUCTID":3,"OPEN":"2696.15","LOW":"2683.37","HIGH":"2715.41","CLOSE":"2708.98","ADJCLOSE":"2708.98","VOLUME":"60400"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295400600,"PRODUCTID":3,"OPEN":"2707.82","LOW":"2700.81","HIGH":"2759.6","CLOSE":"2758.1","ADJCLOSE":"2758.1","VOLUME":"78400"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295487000,"PRODUCTID":3,"OPEN":"2752.8","LOW":"2676.13","HIGH":"2752.8","CLOSE":"2677.65","ADJCLOSE":"2677.65","VOLUME":"86000"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295573400,"PRODUCTID":3,"OPEN":"2668.68","LOW":"2667.29","HIGH":"2746.18","CLOSE":"2715.29","ADJCLOSE":"2715.29","VOLUME":"95600"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295832600,"PRODUCTID":3,"OPEN":"2716.52","LOW":"2690.65","HIGH":"2736.11","CLOSE":"2695.72","ADJCLOSE":"2695.72","VOLUME":"88000"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295919000,"PRODUCTID":3,"OPEN":"2691.69","LOW":"2661.45","HIGH":"2701.04","CLOSE":"2677.43","ADJCLOSE":"2677.43","VOLUME":"69400"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296005400,"PRODUCTID":3,"OPEN":"2677.17","LOW":"2676.77","HIGH":"2710.74","CLOSE":"2708.81","ADJCLOSE":"2708.81","VOLUME":"60800"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296091800,"PRODUCTID":3,"OPEN":"2690.82","LOW":"2677.21","HIGH":"2753","CLOSE":"2749.15","ADJCLOSE":"2749.15","VOLUME":"105600"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296178200,"PRODUCTID":3,"OPEN":"2741.31","LOW":"2733.29","HIGH":"2759.44","CLOSE":"2752.75","ADJCLOSE":"2752.75","VOLUME":"85400"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296437400,"PRODUCTID":3,"OPEN":"2751.53","LOW":"2748.54","HIGH":"2790.92","CLOSE":"2790.69","ADJCLOSE":"2790.69","VOLUME":"91600"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296523800,"PRODUCTID":3,"OPEN":"2795.07","LOW":"2785.3","HIGH":"2805.05","CLOSE":"2798.96","ADJCLOSE":"2798.96","VOLUME":"73400"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296523800,"PRODUCTID":3,"OPEN":"2795.07","LOW":"2785.3","HIGH":"2805.05","CLOSE":"2798.96","ADJCLOSE":"2798.96","VOLUME":"73400"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296523800,"PRODUCTID":3,"OPEN":"2795.07","LOW":"2785.3","HIGH":"2805.05","CLOSE":"2798.96","ADJCLOSE":"2798.96","VOLUME":"73400"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296523800,"PRODUCTID":3,"OPEN":"2795.07","LOW":"2785.3","HIGH":"2805.05","CLOSE":"2798.96","ADJCLOSE":"2798.96","VOLUME":"73400"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1296523800,"PRODUCTID":3,"OPEN":"2795.07","LOW":"2785.3","HIGH":"2805.05","CLOSE":"2798.96","ADJCLOSE":"2798.96","VOLUME":"73400"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1296523800,"PRODUCTID":3,"OPEN":"2795.07","LOW":"2785.3","HIGH":"2805.05","CLOSE":"2798.96","ADJCLOSE":"2798.96","VOLUME":"73400"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297215000,"PRODUCTID":3,"OPEN":"2778.7","LOW":"2764.87","HIGH":"2804.21","CLOSE":"2774.06","ADJCLOSE":"2774.06","VOLUME":"87200"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297301400,"PRODUCTID":3,"OPEN":"2769.65","LOW":"2760.18","HIGH":"2819.06","CLOSE":"2818.16","ADJCLOSE":"2818.16","VOLUME":"98000"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297387800,"PRODUCTID":3,"OPEN":"2815.12","LOW":"2807.6","HIGH":"2835.41","CLOSE":"2827.33","ADJCLOSE":"2827.33","VOLUME":"107800"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297647000,"PRODUCTID":3,"OPEN":"2828.57","LOW":"2828.57","HIGH":"2906.26","CLOSE":"2899.13","ADJCLOSE":"2899.13","VOLUME":"154200"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297733400,"PRODUCTID":3,"OPEN":"2900.43","LOW":"2892.64","HIGH":"2934.47","CLOSE":"2899.24","ADJCLOSE":"2899.24","VOLUME":"152400"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297819800,"PRODUCTID":3,"OPEN":"2893.68","LOW":"2882.55","HIGH":"2924.19","CLOSE":"2923.9","ADJCLOSE":"2923.9","VOLUME":"127800"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297906200,"PRODUCTID":3,"OPEN":"2929.25","LOW":"2905.03","HIGH":"2939.28","CLOSE":"2926.96","ADJCLOSE":"2926.96","VOLUME":"130400"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297992600,"PRODUCTID":3,"OPEN":"2924.23","LOW":"2890.26","HIGH":"2924.23","CLOSE":"2899.79","ADJCLOSE":"2899.79","VOLUME":"113800"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298251800,"PRODUCTID":3,"OPEN":"2886.54","LOW":"2884.19","HIGH":"2932.82","CLOSE":"2932.25","ADJCLOSE":"2932.25","VOLUME":"118800"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298338200,"PRODUCTID":3,"OPEN":"2941.32","LOW":"2851.62","HIGH":"2944.41","CLOSE":"2855.52","ADJCLOSE":"2855.52","VOLUME":"153000"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298424600,"PRODUCTID":3,"OPEN":"2844.99","LOW":"2839.2","HIGH":"2868.48","CLOSE":"2862.64","ADJCLOSE":"2862.64","VOLUME":"111000"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298511000,"PRODUCTID":3,"OPEN":"2861.39","LOW":"2854.56","HIGH":"2881.54","CLOSE":"2878.6","ADJCLOSE":"2878.6","VOLUME":"109800"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298597400,"PRODUCTID":3,"OPEN":"2876.78","LOW":"2848.65","HIGH":"2890.32","CLOSE":"2878.56","ADJCLOSE":"2878.56","VOLUME":"100000"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298856600,"PRODUCTID":3,"OPEN":"2880.17","LOW":"2861.82","HIGH":"2906.17","CLOSE":"2905.05","ADJCLOSE":"2905.05","VOLUME":"118800"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298943000,"PRODUCTID":3,"OPEN":"2906.28","LOW":"2901.55","HIGH":"2931.58","CLOSE":"2918.92","ADJCLOSE":"2918.92","VOLUME":"136600"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299029400,"PRODUCTID":3,"OPEN":"2905.51","LOW":"2883.57","HIGH":"2924.96","CLOSE":"2913.81","ADJCLOSE":"2913.81","VOLUME":"133400"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299115800,"PRODUCTID":3,"OPEN":"2918.73","LOW":"2900.76","HIGH":"2937.56","CLOSE":"2902.98","ADJCLOSE":"2902.98","VOLUME":"150400"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299202200,"PRODUCTID":3,"OPEN":"2902.19","LOW":"2898.08","HIGH":"2944.46","CLOSE":"2942.31","ADJCLOSE":"2942.31","VOLUME":"118200"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299461400,"PRODUCTID":3,"OPEN":"2952.72","LOW":"2952.72","HIGH":"3000.43","CLOSE":"2996.21","ADJCLOSE":"2996.21","VOLUME":"160200"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299547800,"PRODUCTID":3,"OPEN":"2996.73","LOW":"2976.6","HIGH":"3001.63","CLOSE":"2999.94","ADJCLOSE":"2999.94","VOLUME":"126600"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299634200,"PRODUCTID":3,"OPEN":"3002.55","LOW":"2989.34","HIGH":"3012.04","CLOSE":"3002.15","ADJCLOSE":"3002.15","VOLUME":"124800"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299720600,"PRODUCTID":3,"OPEN":"2995.77","LOW":"2954.37","HIGH":"2995.77","CLOSE":"2957.14","ADJCLOSE":"2957.14","VOLUME":"123800"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299807000,"PRODUCTID":3,"OPEN":"2942.42","LOW":"2927.68","HIGH":"2966.98","CLOSE":"2933.8","ADJCLOSE":"2933.8","VOLUME":"116000"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300066200,"PRODUCTID":3,"OPEN":"2923.98","LOW":"2914.46","HIGH":"2939.65","CLOSE":"2937.63","ADJCLOSE":"2937.63","VOLUME":"117000"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300152600,"PRODUCTID":3,"OPEN":"2927.98","LOW":"2850.95","HIGH":"2927.98","CLOSE":"2896.26","ADJCLOSE":"2896.26","VOLUME":"155000"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300239000,"PRODUCTID":3,"OPEN":"2894.25","LOW":"2894.25","HIGH":"2934.02","CLOSE":"2930.8","ADJCLOSE":"2930.8","VOLUME":"130800"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300325400,"PRODUCTID":3,"OPEN":"2906.96","LOW":"2885.65","HIGH":"2935.63","CLOSE":"2897.3","ADJCLOSE":"2897.3","VOLUME":"137800"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300411800,"PRODUCTID":3,"OPEN":"2920.81","LOW":"2900.87","HIGH":"2930.61","CLOSE":"2906.89","ADJCLOSE":"2906.89","VOLUME":"100600"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300671000,"PRODUCTID":3,"OPEN":"2913.91","LOW":"2895.15","HIGH":"2927.07","CLOSE":"2909.14","ADJCLOSE":"2909.14","VOLUME":"96800"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300757400,"PRODUCTID":3,"OPEN":"2917.69","LOW":"2884.75","HIGH":"2923.39","CLOSE":"2919.14","ADJCLOSE":"2919.14","VOLUME":"95200"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300843800,"PRODUCTID":3,"OPEN":"2919.02","LOW":"2911.63","HIGH":"2950.42","CLOSE":"2948.48","ADJCLOSE":"2948.48","VOLUME":"112600"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300930200,"PRODUCTID":3,"OPEN":"2949.85","LOW":"2942.13","HIGH":"2958.66","CLOSE":"2946.71","ADJCLOSE":"2946.71","VOLUME":"109000"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301016600,"PRODUCTID":3,"OPEN":"2948.54","LOW":"2946.7","HIGH":"2985.08","CLOSE":"2977.81","ADJCLOSE":"2977.81","VOLUME":"136400"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301275800,"PRODUCTID":3,"OPEN":"2985.36","LOW":"2979.2","HIGH":"3005.78","CLOSE":"2984","ADJCLOSE":"2984","VOLUME":"156000"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301362200,"PRODUCTID":3,"OPEN":"2979.86","LOW":"2953.54","HIGH":"2994.17","CLOSE":"2958.08","ADJCLOSE":"2958.08","VOLUME":"168600"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301448600,"PRODUCTID":3,"OPEN":"2955.45","LOW":"2935.75","HIGH":"2968.18","CLOSE":"2955.77","ADJCLOSE":"2955.77","VOLUME":"126400"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301535000,"PRODUCTID":3,"OPEN":"2954.65","LOW":"2914.38","HIGH":"2961.63","CLOSE":"2928.11","ADJCLOSE":"2928.11","VOLUME":"109000"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301621400,"PRODUCTID":3,"OPEN":"2932.48","LOW":"2924.39","HIGH":"2967.85","CLOSE":"2967.41","ADJCLOSE":"2967.41","VOLUME":"99800"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301621400,"PRODUCTID":3,"OPEN":"2932.48","LOW":"2924.39","HIGH":"2967.85","CLOSE":"2967.41","ADJCLOSE":"2967.41","VOLUME":"99800"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301621400,"PRODUCTID":3,"OPEN":"2932.48","LOW":"2924.39","HIGH":"2967.85","CLOSE":"2967.41","ADJCLOSE":"2967.41","VOLUME":"99800"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302053400,"PRODUCTID":3,"OPEN":"2964.21","LOW":"2963.9","HIGH":"3005.24","CLOSE":"3001.36","ADJCLOSE":"3001.36","VOLUME":"141600"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302139800,"PRODUCTID":3,"OPEN":"3003.2","LOW":"2990.31","HIGH":"3012.29","CLOSE":"3007.91","ADJCLOSE":"3007.91","VOLUME":"124800"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302226200,"PRODUCTID":3,"OPEN":"3005.37","LOW":"2998.34","HIGH":"3031.1","CLOSE":"3030.02","ADJCLOSE":"3030.02","VOLUME":"114400"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302485400,"PRODUCTID":3,"OPEN":"3037.91","LOW":"3019.89","HIGH":"3059.57","CLOSE":"3022.75","ADJCLOSE":"3022.75","VOLUME":"147200"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302571800,"PRODUCTID":3,"OPEN":"3012.79","LOW":"3003.45","HIGH":"3039.12","CLOSE":"3021.37","ADJCLOSE":"3021.37","VOLUME":"146000"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302658200,"PRODUCTID":3,"OPEN":"3006.83","LOW":"2994.47","HIGH":"3050.4","CLOSE":"3050.4","ADJCLOSE":"3050.4","VOLUME":"128200"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302744600,"PRODUCTID":3,"OPEN":"3049.67","LOW":"3036.73","HIGH":"3058.24","CLOSE":"3042.64","ADJCLOSE":"3042.64","VOLUME":"129400"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302831000,"PRODUCTID":3,"OPEN":"3036.34","LOW":"3020.16","HIGH":"3062.53","CLOSE":"3050.53","ADJCLOSE":"3050.53","VOLUME":"128600"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303090200,"PRODUCTID":3,"OPEN":"3040.53","LOW":"3037.19","HIGH":"3067.46","CLOSE":"3057.33","ADJCLOSE":"3057.33","VOLUME":"137400"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303176600,"PRODUCTID":3,"OPEN":"3038.81","LOW":"2996.22","HIGH":"3038.81","CLOSE":"2999.04","ADJCLOSE":"2999.04","VOLUME":"141800"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303263000,"PRODUCTID":3,"OPEN":"3005.98","LOW":"2992.67","HIGH":"3019.12","CLOSE":"3007.04","ADJCLOSE":"3007.04","VOLUME":"119800"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303349400,"PRODUCTID":3,"OPEN":"3021.77","LOW":"3012.54","HIGH":"3035.47","CLOSE":"3026.67","ADJCLOSE":"3026.67","VOLUME":"121600"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303435800,"PRODUCTID":3,"OPEN":"3025.7","LOW":"3004.47","HIGH":"3032.97","CLOSE":"3010.52","ADJCLOSE":"3010.52","VOLUME":"118600"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303695000,"PRODUCTID":3,"OPEN":"3003.03","LOW":"2964.64","HIGH":"3003.61","CLOSE":"2964.95","ADJCLOSE":"2964.95","VOLUME":"117400"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303781400,"PRODUCTID":3,"OPEN":"2956.95","LOW":"2931.5","HIGH":"2970.28","CLOSE":"2938.98","ADJCLOSE":"2938.98","VOLUME":"95200"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303867800,"PRODUCTID":3,"OPEN":"2946.33","LOW":"2907.66","HIGH":"2961.13","CLOSE":"2925.41","ADJCLOSE":"2925.41","VOLUME":"105400"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303954200,"PRODUCTID":3,"OPEN":"2937.95","LOW":"2884.84","HIGH":"2953.19","CLOSE":"2887.04","ADJCLOSE":"2887.04","VOLUME":"105200"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304040600,"PRODUCTID":3,"OPEN":"2886.63","LOW":"2871.01","HIGH":"2913.56","CLOSE":"2911.51","ADJCLOSE":"2911.51","VOLUME":"87600"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304040600,"PRODUCTID":3,"OPEN":"2886.63","LOW":"2871.01","HIGH":"2913.56","CLOSE":"2911.51","ADJCLOSE":"2911.51","VOLUME":"87600"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304386200,"PRODUCTID":3,"OPEN":"2911.51","LOW":"2890.23","HIGH":"2933.46","CLOSE":"2932.19","ADJCLOSE":"2932.19","VOLUME":"96400"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304472600,"PRODUCTID":3,"OPEN":"2916.84","LOW":"2860.07","HIGH":"2916.97","CLOSE":"2866.02","ADJCLOSE":"2866.02","VOLUME":"111400"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304559000,"PRODUCTID":3,"OPEN":"2854.77","LOW":"2849.91","HIGH":"2880.13","CLOSE":"2872.4","ADJCLOSE":"2872.4","VOLUME":"91000"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304645400,"PRODUCTID":3,"OPEN":"2842.76","LOW":"2834.46","HIGH":"2881.71","CLOSE":"2863.89","ADJCLOSE":"2863.89","VOLUME":"91000"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304904600,"PRODUCTID":3,"OPEN":"2868.24","LOW":"2861.42","HIGH":"2885.18","CLOSE":"2872.46","ADJCLOSE":"2872.46","VOLUME":"81600"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304991000,"PRODUCTID":3,"OPEN":"2876.98","LOW":"2865.1","HIGH":"2891.03","CLOSE":"2890.63","ADJCLOSE":"2890.63","VOLUME":"81200"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305077400,"PRODUCTID":3,"OPEN":"2890.35","LOW":"2868.35","HIGH":"2897.14","CLOSE":"2883.42","ADJCLOSE":"2883.42","VOLUME":"92400"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305163800,"PRODUCTID":3,"OPEN":"2864.98","LOW":"2843.1","HIGH":"2876.45","CLOSE":"2844.08","ADJCLOSE":"2844.08","VOLUME":"100200"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305250200,"PRODUCTID":3,"OPEN":"2846.31","LOW":"2832.25","HIGH":"2871.99","CLOSE":"2871.03","ADJCLOSE":"2871.03","VOLUME":"93200"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305509400,"PRODUCTID":3,"OPEN":"2864.38","LOW":"2846.31","HIGH":"2877.09","CLOSE":"2849.07","ADJCLOSE":"2849.07","VOLUME":"84600"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305595800,"PRODUCTID":3,"OPEN":"2846.45","LOW":"2821.2","HIGH":"2869.23","CLOSE":"2852.77","ADJCLOSE":"2852.77","VOLUME":"94800"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305682200,"PRODUCTID":3,"OPEN":"2846.73","LOW":"2843.68","HIGH":"2877.43","CLOSE":"2872.77","ADJCLOSE":"2872.77","VOLUME":"76800"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305768600,"PRODUCTID":3,"OPEN":"2879.39","LOW":"2856.83","HIGH":"2884.14","CLOSE":"2859.57","ADJCLOSE":"2859.57","VOLUME":"77000"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305855000,"PRODUCTID":3,"OPEN":"2858.31","LOW":"2850.45","HIGH":"2866.76","CLOSE":"2858.46","ADJCLOSE":"2858.46","VOLUME":"70800"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306114200,"PRODUCTID":3,"OPEN":"2853.29","LOW":"2771.12","HIGH":"2853.29","CLOSE":"2774.57","ADJCLOSE":"2774.57","VOLUME":"98600"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306200600,"PRODUCTID":3,"OPEN":"2766.06","LOW":"2744.78","HIGH":"2771.75","CLOSE":"2767.06","ADJCLOSE":"2767.06","VOLUME":"74800"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306287000,"PRODUCTID":3,"OPEN":"2764.56","LOW":"2737.33","HIGH":"2771.18","CLOSE":"2741.74","ADJCLOSE":"2741.74","VOLUME":"74400"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306373400,"PRODUCTID":3,"OPEN":"2755.39","LOW":"2734.54","HIGH":"2764.89","CLOSE":"2736.53","ADJCLOSE":"2736.53","VOLUME":"78800"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306459800,"PRODUCTID":3,"OPEN":"2739.39","LOW":"2708.55","HIGH":"2746.84","CLOSE":"2709.95","ADJCLOSE":"2709.95","VOLUME":"82600"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306719000,"PRODUCTID":3,"OPEN":"2704.49","LOW":"2689.21","HIGH":"2728.06","CLOSE":"2706.36","ADJCLOSE":"2706.36","VOLUME":"65200"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306805400,"PRODUCTID":3,"OPEN":"2707.56","LOW":"2702.09","HIGH":"2744.93","CLOSE":"2743.47","ADJCLOSE":"2743.47","VOLUME":"68000"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306891800,"PRODUCTID":3,"OPEN":"2737.06","LOW":"2726.5","HIGH":"2744.56","CLOSE":"2743.57","ADJCLOSE":"2743.57","VOLUME":"68600"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306978200,"PRODUCTID":3,"OPEN":"2715.32","LOW":"2676.54","HIGH":"2728","CLOSE":"2705.18","ADJCLOSE":"2705.18","VOLUME":"86000"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307064600,"PRODUCTID":3,"OPEN":"2701.77","LOW":"2701.25","HIGH":"2732.43","CLOSE":"2728.02","ADJCLOSE":"2728.02","VOLUME":"68000"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307064600,"PRODUCTID":3,"OPEN":"2701.77","LOW":"2701.25","HIGH":"2732.43","CLOSE":"2728.02","ADJCLOSE":"2728.02","VOLUME":"68000"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307410200,"PRODUCTID":3,"OPEN":"2720.97","LOW":"2717.31","HIGH":"2745.77","CLOSE":"2744.3","ADJCLOSE":"2744.3","VOLUME":"65000"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307496600,"PRODUCTID":3,"OPEN":"2742.04","LOW":"2715.25","HIGH":"2754.12","CLOSE":"2750.29","ADJCLOSE":"2750.29","VOLUME":"74200"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307583000,"PRODUCTID":3,"OPEN":"2743.54","LOW":"2702.7","HIGH":"2747.33","CLOSE":"2703.34","ADJCLOSE":"2703.34","VOLUME":"83400"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307669400,"PRODUCTID":3,"OPEN":"2696.13","LOW":"2672.32","HIGH":"2707.74","CLOSE":"2705.14","ADJCLOSE":"2705.14","VOLUME":"73400"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307928600,"PRODUCTID":3,"OPEN":"2687.65","LOW":"2669.4","HIGH":"2703.42","CLOSE":"2700.38","ADJCLOSE":"2700.38","VOLUME":"63000"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308015000,"PRODUCTID":3,"OPEN":"2696.22","LOW":"2691.67","HIGH":"2735.55","CLOSE":"2730.04","ADJCLOSE":"2730.04","VOLUME":"83000"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308101400,"PRODUCTID":3,"OPEN":"2717.68","LOW":"2705.07","HIGH":"2730.48","CLOSE":"2705.43","ADJCLOSE":"2705.43","VOLUME":"74800"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308187800,"PRODUCTID":3,"OPEN":"2685.63","LOW":"2663.12","HIGH":"2691.94","CLOSE":"2664.28","ADJCLOSE":"2664.28","VOLUME":"71000"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308274200,"PRODUCTID":3,"OPEN":"2661.41","LOW":"2641.39","HIGH":"2675.03","CLOSE":"2642.82","ADJCLOSE":"2642.82","VOLUME":"64400"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308533400,"PRODUCTID":3,"OPEN":"2635.83","LOW":"2610.99","HIGH":"2637.88","CLOSE":"2621.25","ADJCLOSE":"2621.25","VOLUME":"60000"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308619800,"PRODUCTID":3,"OPEN":"2628.02","LOW":"2618.81","HIGH":"2648.02","CLOSE":"2646.48","ADJCLOSE":"2646.48","VOLUME":"64800"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308706200,"PRODUCTID":3,"OPEN":"2648.53","LOW":"2633.47","HIGH":"2657.73","CLOSE":"2649.32","ADJCLOSE":"2649.32","VOLUME":"58400"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308792600,"PRODUCTID":3,"OPEN":"2640.66","LOW":"2630.34","HIGH":"2693.42","CLOSE":"2688.25","ADJCLOSE":"2688.25","VOLUME":"73800"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308879000,"PRODUCTID":3,"OPEN":"2678.05","LOW":"2674.3","HIGH":"2759.71","CLOSE":"2746.21","ADJCLOSE":"2746.21","VOLUME":"125800"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309138200,"PRODUCTID":3,"OPEN":"2746.79","LOW":"2743.5","HIGH":"2769.04","CLOSE":"2758.23","ADJCLOSE":"2758.23","VOLUME":"101600"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309224600,"PRODUCTID":3,"OPEN":"2759.71","LOW":"2736.4","HIGH":"2763.28","CLOSE":"2759.2","ADJCLOSE":"2759.2","VOLUME":"88200"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309311000,"PRODUCTID":3,"OPEN":"2757.4","LOW":"2727.25","HIGH":"2759.23","CLOSE":"2728.48","ADJCLOSE":"2728.48","VOLUME":"88200"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309397400,"PRODUCTID":3,"OPEN":"2729.99","LOW":"2729.99","HIGH":"2774.36","CLOSE":"2762.08","ADJCLOSE":"2762.08","VOLUME":"91000"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309483800,"PRODUCTID":3,"OPEN":"2767.83","LOW":"2752.97","HIGH":"2778.67","CLOSE":"2759.36","ADJCLOSE":"2759.36","VOLUME":"92000"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309743000,"PRODUCTID":3,"OPEN":"2770.94","LOW":"2770.94","HIGH":"2813.27","CLOSE":"2812.82","ADJCLOSE":"2812.82","VOLUME":"122000"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309829400,"PRODUCTID":3,"OPEN":"2812.72","LOW":"2799.11","HIGH":"2818.14","CLOSE":"2816.35","ADJCLOSE":"2816.35","VOLUME":"110200"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309915800,"PRODUCTID":3,"OPEN":"2811.81","LOW":"2780.73","HIGH":"2811.81","CLOSE":"2810.48","ADJCLOSE":"2810.48","VOLUME":"103200"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310002200,"PRODUCTID":3,"OPEN":"2813.19","LOW":"2793.89","HIGH":"2825.12","CLOSE":"2794.27","ADJCLOSE":"2794.27","VOLUME":"116600"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310088600,"PRODUCTID":3,"OPEN":"2797.03","LOW":"2784.13","HIGH":"2807.38","CLOSE":"2797.77","ADJCLOSE":"2797.77","VOLUME":"86200"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310347800,"PRODUCTID":3,"OPEN":"2789.45","LOW":"2780.67","HIGH":"2807.32","CLOSE":"2802.69","ADJCLOSE":"2802.69","VOLUME":"86000"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310434200,"PRODUCTID":3,"OPEN":"2783.72","LOW":"2752.19","HIGH":"2783.72","CLOSE":"2754.58","ADJCLOSE":"2754.58","VOLUME":"96600"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310520600,"PRODUCTID":3,"OPEN":"2756.03","LOW":"2756.03","HIGH":"2797.27","CLOSE":"2795.48","ADJCLOSE":"2795.48","VOLUME":"92000"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310607000,"PRODUCTID":3,"OPEN":"2798.21","LOW":"2788.98","HIGH":"2811.7","CLOSE":"2810.44","ADJCLOSE":"2810.44","VOLUME":"104600"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310693400,"PRODUCTID":3,"OPEN":"2803.58","LOW":"2794.16","HIGH":"2821.34","CLOSE":"2820.17","ADJCLOSE":"2820.17","VOLUME":"107400"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310952600,"PRODUCTID":3,"OPEN":"2821.36","LOW":"2807.11","HIGH":"2826.96","CLOSE":"2816.69","ADJCLOSE":"2816.69","VOLUME":"108200"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311039000,"PRODUCTID":3,"OPEN":"2804.92","LOW":"2790.69","HIGH":"2809.31","CLOSE":"2796.98","ADJCLOSE":"2796.98","VOLUME":"92800"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311125400,"PRODUCTID":3,"OPEN":"2810.44","LOW":"2779.38","HIGH":"2817.28","CLOSE":"2794.21","ADJCLOSE":"2794.21","VOLUME":"84000"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311211800,"PRODUCTID":3,"OPEN":"2795.9","LOW":"2763.42","HIGH":"2799.85","CLOSE":"2765.89","ADJCLOSE":"2765.89","VOLUME":"81800"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311298200,"PRODUCTID":3,"OPEN":"2769.86","LOW":"2763.8","HIGH":"2782.17","CLOSE":"2770.79","ADJCLOSE":"2770.79","VOLUME":"70200"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311557400,"PRODUCTID":3,"OPEN":"2759.63","LOW":"2680.75","HIGH":"2759.63","CLOSE":"2688.75","ADJCLOSE":"2688.75","VOLUME":"111200"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311643800,"PRODUCTID":3,"OPEN":"2685.75","LOW":"2677.12","HIGH":"2704.94","CLOSE":"2703.03","ADJCLOSE":"2703.03","VOLUME":"72800"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311730200,"PRODUCTID":3,"OPEN":"2690.14","LOW":"2680.43","HIGH":"2726.8","CLOSE":"2723.49","ADJCLOSE":"2723.49","VOLUME":"80400"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311816600,"PRODUCTID":3,"OPEN":"2701.77","LOW":"2684.66","HIGH":"2712.09","CLOSE":"2708.78","ADJCLOSE":"2708.78","VOLUME":"78400"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311903000,"PRODUCTID":3,"OPEN":"2706.5","LOW":"2681.27","HIGH":"2721.53","CLOSE":"2701.73","ADJCLOSE":"2701.73","VOLUME":"75400"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312162200,"PRODUCTID":3,"OPEN":"2697.57","LOW":"2688.53","HIGH":"2712.89","CLOSE":"2703.78","ADJCLOSE":"2703.78","VOLUME":"59000"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312248600,"PRODUCTID":3,"OPEN":"2689.97","LOW":"2651.28","HIGH":"2689.97","CLOSE":"2679.26","ADJCLOSE":"2679.26","VOLUME":"70000"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312335000,"PRODUCTID":3,"OPEN":"2659.12","LOW":"2654.36","HIGH":"2688.06","CLOSE":"2678.49","ADJCLOSE":"2678.49","VOLUME":"64000"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312421400,"PRODUCTID":3,"OPEN":"2683.19","LOW":"2675.53","HIGH":"2698.81","CLOSE":"2684.04","ADJCLOSE":"2684.04","VOLUME":"58800"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312507800,"PRODUCTID":3,"OPEN":"2620.28","LOW":"2605.14","HIGH":"2644.58","CLOSE":"2626.42","ADJCLOSE":"2626.42","VOLUME":"78600"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312767000,"PRODUCTID":3,"OPEN":"2599.29","LOW":"2497.92","HIGH":"2614.19","CLOSE":"2526.82","ADJCLOSE":"2526.82","VOLUME":"110400"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312853400,"PRODUCTID":3,"OPEN":"2468.03","LOW":"2437.68","HIGH":"2537.41","CLOSE":"2526.07","ADJCLOSE":"2526.07","VOLUME":"103800"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312939800,"PRODUCTID":3,"OPEN":"2562.39","LOW":"2544.95","HIGH":"2579.16","CLOSE":"2549.18","ADJCLOSE":"2549.18","VOLUME":"100400"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313026200,"PRODUCTID":3,"OPEN":"2508.86","LOW":"2505.01","HIGH":"2582.16","CLOSE":"2581.51","ADJCLOSE":"2581.51","VOLUME":"95600"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313112600,"PRODUCTID":3,"OPEN":"2593.4","LOW":"2585.85","HIGH":"2605.45","CLOSE":"2593.17","ADJCLOSE":"2593.17","VOLUME":"97200"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313371800,"PRODUCTID":3,"OPEN":"2598.14","LOW":"2584.41","HIGH":"2627.1","CLOSE":"2626.77","ADJCLOSE":"2626.77","VOLUME":"88600"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313458200,"PRODUCTID":3,"OPEN":"2627.85","LOW":"2601.5","HIGH":"2636.36","CLOSE":"2608.17","ADJCLOSE":"2608.17","VOLUME":"85200"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313544600,"PRODUCTID":3,"OPEN":"2603.96","LOW":"2596.04","HIGH":"2617.17","CLOSE":"2601.26","ADJCLOSE":"2601.26","VOLUME":"70200"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313631000,"PRODUCTID":3,"OPEN":"2601.99","LOW":"2556.86","HIGH":"2603.49","CLOSE":"2559.47","ADJCLOSE":"2559.47","VOLUME":"71000"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313717400,"PRODUCTID":3,"OPEN":"2519.65","LOW":"2513.75","HIGH":"2538.27","CLOSE":"2534.36","ADJCLOSE":"2534.36","VOLUME":"70600"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313976600,"PRODUCTID":3,"OPEN":"2534.57","LOW":"2507.78","HIGH":"2553.42","CLOSE":"2515.86","ADJCLOSE":"2515.86","VOLUME":"61200"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314063000,"PRODUCTID":3,"OPEN":"2524.88","LOW":"2514.95","HIGH":"2554.18","CLOSE":"2554.02","ADJCLOSE":"2554.02","VOLUME":"61000"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314149400,"PRODUCTID":3,"OPEN":"2562.41","LOW":"2536.26","HIGH":"2569.28","CLOSE":"2541.09","ADJCLOSE":"2541.09","VOLUME":"65400"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314235800,"PRODUCTID":3,"OPEN":"2546.4","LOW":"2545.05","HIGH":"2616.3","CLOSE":"2615.26","ADJCLOSE":"2615.26","VOLUME":"104600"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314322200,"PRODUCTID":3,"OPEN":"2602.21","LOW":"2593.24","HIGH":"2616.64","CLOSE":"2612.19","ADJCLOSE":"2612.19","VOLUME":"77800"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314581400,"PRODUCTID":3,"OPEN":"2595.47","LOW":"2570.84","HIGH":"2595.47","CLOSE":"2576.41","ADJCLOSE":"2576.41","VOLUME":"73600"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314667800,"PRODUCTID":3,"OPEN":"2592.6","LOW":"2563.69","HIGH":"2615.14","CLOSE":"2566.59","ADJCLOSE":"2566.59","VOLUME":"76000"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314754200,"PRODUCTID":3,"OPEN":"2566.53","LOW":"2545.1","HIGH":"2574.42","CLOSE":"2567.34","ADJCLOSE":"2567.34","VOLUME":"59200"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314840600,"PRODUCTID":3,"OPEN":"2569.8","LOW":"2547.85","HIGH":"2584.8","CLOSE":"2556.04","ADJCLOSE":"2556.04","VOLUME":"57200"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314927000,"PRODUCTID":3,"OPEN":"2551.56","LOW":"2517.62","HIGH":"2557.31","CLOSE":"2528.28","ADJCLOSE":"2528.28","VOLUME":"54400"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315186200,"PRODUCTID":3,"OPEN":"2510.1","LOW":"2478.2","HIGH":"2510.1","CLOSE":"2478.74","ADJCLOSE":"2478.74","VOLUME":"55000"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315272600,"PRODUCTID":3,"OPEN":"2465.56","LOW":"2459.54","HIGH":"2482.24","CLOSE":"2470.52","ADJCLOSE":"2470.52","VOLUME":"49200"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315359000,"PRODUCTID":3,"OPEN":"2480.94","LOW":"2475.22","HIGH":"2516.75","CLOSE":"2516.09","ADJCLOSE":"2516.09","VOLUME":"59600"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315445400,"PRODUCTID":3,"OPEN":"2523.96","LOW":"2498.11","HIGH":"2524.38","CLOSE":"2498.94","ADJCLOSE":"2498.94","VOLUME":"55200"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315531800,"PRODUCTID":3,"OPEN":"2506.97","LOW":"2487.15","HIGH":"2528.42","CLOSE":"2497.75","ADJCLOSE":"2497.75","VOLUME":"51200"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315531800,"PRODUCTID":3,"OPEN":"2506.97","LOW":"2487.15","HIGH":"2528.42","CLOSE":"2497.75","ADJCLOSE":"2497.75","VOLUME":"51200"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315877400,"PRODUCTID":3,"OPEN":"2467.73","LOW":"2453.8","HIGH":"2477.08","CLOSE":"2471.3","ADJCLOSE":"2471.3","VOLUME":"50000"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315963800,"PRODUCTID":3,"OPEN":"2478.59","LOW":"2439.37","HIGH":"2485.93","CLOSE":"2484.83","ADJCLOSE":"2484.83","VOLUME":"54000"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316050200,"PRODUCTID":3,"OPEN":"2482.86","LOW":"2477.65","HIGH":"2496.57","CLOSE":"2479.05","ADJCLOSE":"2479.05","VOLUME":"56000"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316136600,"PRODUCTID":3,"OPEN":"2490.18","LOW":"2475.76","HIGH":"2499.48","CLOSE":"2482.34","ADJCLOSE":"2482.34","VOLUME":"48000"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316395800,"PRODUCTID":3,"OPEN":"2469.6","LOW":"2437.17","HIGH":"2469.6","CLOSE":"2437.79","ADJCLOSE":"2437.79","VOLUME":"48800"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316482200,"PRODUCTID":3,"OPEN":"2433.72","LOW":"2426.7","HIGH":"2460.03","CLOSE":"2447.75","ADJCLOSE":"2447.75","VOLUME":"46200"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316568600,"PRODUCTID":3,"OPEN":"2450.11","LOW":"2438.85","HIGH":"2517.67","CLOSE":"2512.96","ADJCLOSE":"2512.96","VOLUME":"86600"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316655000,"PRODUCTID":3,"OPEN":"2491.21","LOW":"2442.46","HIGH":"2499.98","CLOSE":"2443.06","ADJCLOSE":"2443.06","VOLUME":"74600"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316741400,"PRODUCTID":3,"OPEN":"2411.83","LOW":"2400.14","HIGH":"2440.75","CLOSE":"2433.16","ADJCLOSE":"2433.16","VOLUME":"67400"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317000600,"PRODUCTID":3,"OPEN":"2416.23","LOW":"2384.64","HIGH":"2441.73","CLOSE":"2393.18","ADJCLOSE":"2393.18","VOLUME":"57400"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317087000,"PRODUCTID":3,"OPEN":"2410.99","LOW":"2395.16","HIGH":"2423.91","CLOSE":"2415.05","ADJCLOSE":"2415.05","VOLUME":"55200"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317173400,"PRODUCTID":3,"OPEN":"2427.29","LOW":"2383.4","HIGH":"2430.27","CLOSE":"2392.06","ADJCLOSE":"2392.06","VOLUME":"55800"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317259800,"PRODUCTID":3,"OPEN":"2378.42","LOW":"2358.57","HIGH":"2387.54","CLOSE":"2365.34","ADJCLOSE":"2365.34","VOLUME":"59200"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317346200,"PRODUCTID":3,"OPEN":"2368.4","LOW":"2348.22","HIGH":"2377.54","CLOSE":"2359.22","ADJCLOSE":"2359.22","VOLUME":"48800"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317346200,"PRODUCTID":3,"OPEN":"2368.4","LOW":"2348.22","HIGH":"2377.54","CLOSE":"2359.22","ADJCLOSE":"2359.22","VOLUME":"48800"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317346200,"PRODUCTID":3,"OPEN":"2368.4","LOW":"2348.22","HIGH":"2377.54","CLOSE":"2359.22","ADJCLOSE":"2359.22","VOLUME":"48800"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317346200,"PRODUCTID":3,"OPEN":"2368.4","LOW":"2348.22","HIGH":"2377.54","CLOSE":"2359.22","ADJCLOSE":"2359.22","VOLUME":"48800"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317346200,"PRODUCTID":3,"OPEN":"2368.4","LOW":"2348.22","HIGH":"2377.54","CLOSE":"2359.22","ADJCLOSE":"2359.22","VOLUME":"48800"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317346200,"PRODUCTID":3,"OPEN":"2368.4","LOW":"2348.22","HIGH":"2377.54","CLOSE":"2359.22","ADJCLOSE":"2359.22","VOLUME":"48800"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318210200,"PRODUCTID":3,"OPEN":"2363.08","LOW":"2338.69","HIGH":"2368.15","CLOSE":"2344.79","ADJCLOSE":"2344.79","VOLUME":"41800"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318296600,"PRODUCTID":3,"OPEN":"2401.74","LOW":"2323.41","HIGH":"2412.38","CLOSE":"2348.52","ADJCLOSE":"2348.52","VOLUME":"64000"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318383000,"PRODUCTID":3,"OPEN":"2335.49","LOW":"2318.63","HIGH":"2421.69","CLOSE":"2420","ADJCLOSE":"2420","VOLUME":"91600"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318469400,"PRODUCTID":3,"OPEN":"2412.83","LOW":"2406.28","HIGH":"2439.64","CLOSE":"2438.79","ADJCLOSE":"2438.79","VOLUME":"87800"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318555800,"PRODUCTID":3,"OPEN":"2429.89","LOW":"2409.29","HIGH":"2437.59","CLOSE":"2431.38","ADJCLOSE":"2431.38","VOLUME":"60600"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318815000,"PRODUCTID":3,"OPEN":"2434.49","LOW":"2424.73","HIGH":"2452.99","CLOSE":"2440.4","ADJCLOSE":"2440.4","VOLUME":"58200"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318901400,"PRODUCTID":3,"OPEN":"2423.28","LOW":"2378.67","HIGH":"2425.65","CLOSE":"2383.49","ADJCLOSE":"2383.49","VOLUME":"79600"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318987800,"PRODUCTID":3,"OPEN":"2387.83","LOW":"2374.42","HIGH":"2401.69","CLOSE":"2377.51","ADJCLOSE":"2377.51","VOLUME":"58600"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319074200,"PRODUCTID":3,"OPEN":"2365.91","LOW":"2315.9","HIGH":"2368.64","CLOSE":"2331.37","ADJCLOSE":"2331.37","VOLUME":"65400"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319160600,"PRODUCTID":3,"OPEN":"2330.51","LOW":"2313.78","HIGH":"2340.31","CLOSE":"2317.27","ADJCLOSE":"2317.27","VOLUME":"48400"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319419800,"PRODUCTID":3,"OPEN":"2322.02","LOW":"2307.15","HIGH":"2371.09","CLOSE":"2370.33","ADJCLOSE":"2370.33","VOLUME":"70800"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319506200,"PRODUCTID":3,"OPEN":"2366.4","LOW":"2357.39","HIGH":"2414.05","CLOSE":"2409.67","ADJCLOSE":"2409.67","VOLUME":"90800"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319592600,"PRODUCTID":3,"OPEN":"2398.19","LOW":"2394.73","HIGH":"2448.98","CLOSE":"2427.48","ADJCLOSE":"2427.48","VOLUME":"107400"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319679000,"PRODUCTID":3,"OPEN":"2432.47","LOW":"2426.31","HIGH":"2449.7","CLOSE":"2435.61","ADJCLOSE":"2435.61","VOLUME":"82400"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319765400,"PRODUCTID":3,"OPEN":"2462.08","LOW":"2456.18","HIGH":"2483.76","CLOSE":"2473.41","ADJCLOSE":"2473.41","VOLUME":"110000"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320024600,"PRODUCTID":3,"OPEN":"2470.25","LOW":"2455.21","HIGH":"2478.31","CLOSE":"2468.25","ADJCLOSE":"2468.25","VOLUME":"84200"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320111000,"PRODUCTID":3,"OPEN":"2450.33","LOW":"2445.53","HIGH":"2491.35","CLOSE":"2470.02","ADJCLOSE":"2470.02","VOLUME":"88800"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320197400,"PRODUCTID":3,"OPEN":"2437.87","LOW":"2433.72","HIGH":"2505.12","CLOSE":"2504.11","ADJCLOSE":"2504.11","VOLUME":"105400"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320283800,"PRODUCTID":3,"OPEN":"2510.84","LOW":"2507.3","HIGH":"2535.24","CLOSE":"2508.09","ADJCLOSE":"2508.09","VOLUME":"136600"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320370200,"PRODUCTID":3,"OPEN":"2525.24","LOW":"2512.9","HIGH":"2536.78","CLOSE":"2528.29","ADJCLOSE":"2528.29","VOLUME":"101800"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320629400,"PRODUCTID":3,"OPEN":"2518.9","LOW":"2507.61","HIGH":"2536.18","CLOSE":"2509.8","ADJCLOSE":"2509.8","VOLUME":"78800"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320715800,"PRODUCTID":3,"OPEN":"2514.26","LOW":"2500.02","HIGH":"2524.82","CLOSE":"2503.84","ADJCLOSE":"2503.84","VOLUME":"78600"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320802200,"PRODUCTID":3,"OPEN":"2512.59","LOW":"2489.02","HIGH":"2527.7","CLOSE":"2524.92","ADJCLOSE":"2524.92","VOLUME":"78200"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320888600,"PRODUCTID":3,"OPEN":"2498.59","LOW":"2478.14","HIGH":"2507.45","CLOSE":"2479.54","ADJCLOSE":"2479.54","VOLUME":"87200"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320975000,"PRODUCTID":3,"OPEN":"2483.96","LOW":"2472.76","HIGH":"2496.53","CLOSE":"2481.08","ADJCLOSE":"2481.08","VOLUME":"66200"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321234200,"PRODUCTID":3,"OPEN":"2498.67","LOW":"2496.33","HIGH":"2529.63","CLOSE":"2528.71","ADJCLOSE":"2528.71","VOLUME":"81200"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321320600,"PRODUCTID":3,"OPEN":"2525.95","LOW":"2518.7","HIGH":"2534.06","CLOSE":"2529.76","ADJCLOSE":"2529.76","VOLUME":"79200"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321407000,"PRODUCTID":3,"OPEN":"2529.07","LOW":"2456.86","HIGH":"2529.46","CLOSE":"2466.96","ADJCLOSE":"2466.96","VOLUME":"93400"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321493400,"PRODUCTID":3,"OPEN":"2467.7","LOW":"2459.17","HIGH":"2482.53","CLOSE":"2463.05","ADJCLOSE":"2463.05","VOLUME":"66400"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321579800,"PRODUCTID":3,"OPEN":"2448.39","LOW":"2411.04","HIGH":"2448.51","CLOSE":"2416.56","ADJCLOSE":"2416.56","VOLUME":"72200"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321839000,"PRODUCTID":3,"OPEN":"2416.73","LOW":"2396.09","HIGH":"2419.24","CLOSE":"2415.13","ADJCLOSE":"2415.13","VOLUME":"50200"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321925400,"PRODUCTID":3,"OPEN":"2400.98","LOW":"2387.83","HIGH":"2414.85","CLOSE":"2412.63","ADJCLOSE":"2412.63","VOLUME":"51400"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322011800,"PRODUCTID":3,"OPEN":"2415.2","LOW":"2390.65","HIGH":"2418.56","CLOSE":"2395.06","ADJCLOSE":"2395.06","VOLUME":"50600"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322098200,"PRODUCTID":3,"OPEN":"2379.15","LOW":"2370.7","HIGH":"2409.72","CLOSE":"2397.55","ADJCLOSE":"2397.55","VOLUME":"52200"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322184600,"PRODUCTID":3,"OPEN":"2393.33","LOW":"2372.62","HIGH":"2403.94","CLOSE":"2380.22","ADJCLOSE":"2380.22","VOLUME":"45400"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322443800,"PRODUCTID":3,"OPEN":"2383.89","LOW":"2372.16","HIGH":"2396.83","CLOSE":"2383.03","ADJCLOSE":"2383.03","VOLUME":"46000"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322530200,"PRODUCTID":3,"OPEN":"2398.99","LOW":"2388.2","HIGH":"2413.33","CLOSE":"2412.39","ADJCLOSE":"2412.39","VOLUME":"55200"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322616600,"PRODUCTID":3,"OPEN":"2406.33","LOW":"2319.44","HIGH":"2407.33","CLOSE":"2333.41","ADJCLOSE":"2333.41","VOLUME":"76600"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322703000,"PRODUCTID":3,"OPEN":"2392.49","LOW":"2376.92","HIGH":"2423.56","CLOSE":"2386.86","ADJCLOSE":"2386.86","VOLUME":"98600"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322789400,"PRODUCTID":3,"OPEN":"2374.9","LOW":"2344.85","HIGH":"2378.3","CLOSE":"2360.66","ADJCLOSE":"2360.66","VOLUME":"59800"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323048600,"PRODUCTID":3,"OPEN":"2363.11","LOW":"2327.61","HIGH":"2363.13","CLOSE":"2333.23","ADJCLOSE":"2333.23","VOLUME":"52200"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323135000,"PRODUCTID":3,"OPEN":"2326.66","LOW":"2310.16","HIGH":"2331.89","CLOSE":"2325.91","ADJCLOSE":"2325.91","VOLUME":"46000"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323221400,"PRODUCTID":3,"OPEN":"2325.56","LOW":"2317.81","HIGH":"2339.85","CLOSE":"2332.73","ADJCLOSE":"2332.73","VOLUME":"41600"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323307800,"PRODUCTID":3,"OPEN":"2329.91","LOW":"2302.64","HIGH":"2346.65","CLOSE":"2329.82","ADJCLOSE":"2329.82","VOLUME":"51400"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323394200,"PRODUCTID":3,"OPEN":"2315.51","LOW":"2309.46","HIGH":"2331.26","CLOSE":"2315.27","ADJCLOSE":"2315.27","VOLUME":"40000"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323653400,"PRODUCTID":3,"OPEN":"2312.15","LOW":"2290.26","HIGH":"2315.81","CLOSE":"2291.54","ADJCLOSE":"2291.54","VOLUME":"39600"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323739800,"PRODUCTID":3,"OPEN":"2283.22","LOW":"2245.87","HIGH":"2285.81","CLOSE":"2248.59","ADJCLOSE":"2248.59","VOLUME":"58600"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323826200,"PRODUCTID":3,"OPEN":"2241.39","LOW":"2224.73","HIGH":"2256.74","CLOSE":"2228.52","ADJCLOSE":"2228.52","VOLUME":"44000"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323912600,"PRODUCTID":3,"OPEN":"2215.79","LOW":"2179.47","HIGH":"2216.91","CLOSE":"2180.9","ADJCLOSE":"2180.9","VOLUME":"56800"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323999000,"PRODUCTID":3,"OPEN":"2179.51","LOW":"2170.75","HIGH":"2225.54","CLOSE":"2224.84","ADJCLOSE":"2224.84","VOLUME":"57200"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324258200,"PRODUCTID":3,"OPEN":"2208.07","LOW":"2164.89","HIGH":"2221.45","CLOSE":"2218.24","ADJCLOSE":"2218.24","VOLUME":"57800"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324344600,"PRODUCTID":3,"OPEN":"2209.7","LOW":"2206.52","HIGH":"2239.86","CLOSE":"2215.93","ADJCLOSE":"2215.93","VOLUME":"52800"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324431000,"PRODUCTID":3,"OPEN":"2230.18","LOW":"2188.71","HIGH":"2237.47","CLOSE":"2191.15","ADJCLOSE":"2191.15","VOLUME":"50800"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324517400,"PRODUCTID":3,"OPEN":"2178.57","LOW":"2149.42","HIGH":"2201.59","CLOSE":"2186.3","ADJCLOSE":"2186.3","VOLUME":"59000"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324603800,"PRODUCTID":3,"OPEN":"2183.91","LOW":"2178.14","HIGH":"2219.79","CLOSE":"2204.78","ADJCLOSE":"2204.78","VOLUME":"52400"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324863000,"PRODUCTID":3,"OPEN":"2193.66","LOW":"2186.07","HIGH":"2213.45","CLOSE":"2190.11","ADJCLOSE":"2190.11","VOLUME":"43600"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324949400,"PRODUCTID":3,"OPEN":"2186.71","LOW":"2162.72","HIGH":"2196.97","CLOSE":"2166.21","ADJCLOSE":"2166.21","VOLUME":"45800"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325035800,"PRODUCTID":3,"OPEN":"2157.65","LOW":"2134.02","HIGH":"2170.67","CLOSE":"2170.01","ADJCLOSE":"2170.01","VOLUME":"49600"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325122200,"PRODUCTID":3,"OPEN":"2161.18","LOW":"2157.11","HIGH":"2181.96","CLOSE":"2173.56","ADJCLOSE":"2173.56","VOLUME":"44800"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325208600,"PRODUCTID":3,"OPEN":"2177.52","LOW":"2177.52","HIGH":"2200.99","CLOSE":"2199.42","ADJCLOSE":"2199.42","VOLUME":"52000"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325208600,"PRODUCTID":3,"OPEN":"2177.52","LOW":"2177.52","HIGH":"2200.99","CLOSE":"2199.42","ADJCLOSE":"2199.42","VOLUME":"52000"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325208600,"PRODUCTID":3,"OPEN":"2177.52","LOW":"2177.52","HIGH":"2200.99","CLOSE":"2199.42","ADJCLOSE":"2199.42","VOLUME":"52000"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325640600,"PRODUCTID":3,"OPEN":"2212","LOW":"2168.64","HIGH":"2217.52","CLOSE":"2169.39","ADJCLOSE":"2169.39","VOLUME":"49200"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325727000,"PRODUCTID":3,"OPEN":"2160.9","LOW":"2145.56","HIGH":"2183.4","CLOSE":"2148.45","ADJCLOSE":"2148.45","VOLUME":"58800"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325813400,"PRODUCTID":3,"OPEN":"2148.15","LOW":"2132.63","HIGH":"2164.32","CLOSE":"2163.4","ADJCLOSE":"2163.4","VOLUME":"50600"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326072600,"PRODUCTID":3,"OPEN":"2164.74","LOW":"2148.45","HIGH":"2226.22","CLOSE":"2225.89","ADJCLOSE":"2225.89","VOLUME":"76800"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326159000,"PRODUCTID":3,"OPEN":"2221.83","LOW":"2218.27","HIGH":"2288.63","CLOSE":"2285.74","ADJCLOSE":"2285.74","VOLUME":"109600"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326245400,"PRODUCTID":3,"OPEN":"2282.91","LOW":"2265.19","HIGH":"2290.64","CLOSE":"2276.05","ADJCLOSE":"2276.05","VOLUME":"84400"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326331800,"PRODUCTID":3,"OPEN":"2268.74","LOW":"2265.26","HIGH":"2295.22","CLOSE":"2275.01","ADJCLOSE":"2275.01","VOLUME":"71600"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326418200,"PRODUCTID":3,"OPEN":"2277.08","LOW":"2225.74","HIGH":"2281.53","CLOSE":"2244.58","ADJCLOSE":"2244.58","VOLUME":"71400"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326677400,"PRODUCTID":3,"OPEN":"2230.43","LOW":"2206.04","HIGH":"2241.26","CLOSE":"2206.19","ADJCLOSE":"2206.19","VOLUME":"45800"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326763800,"PRODUCTID":3,"OPEN":"2206.53","LOW":"2196.12","HIGH":"2298.38","CLOSE":"2298.38","ADJCLOSE":"2298.38","VOLUME":"87800"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326850200,"PRODUCTID":3,"OPEN":"2298.83","LOW":"2257.9","HIGH":"2311.58","CLOSE":"2266.38","ADJCLOSE":"2266.38","VOLUME":"90000"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326936600,"PRODUCTID":3,"OPEN":"2266.08","LOW":"2259.34","HIGH":"2305.71","CLOSE":"2296.07","ADJCLOSE":"2296.07","VOLUME":"72400"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327023000,"PRODUCTID":3,"OPEN":"2300.5","LOW":"2293.89","HIGH":"2322.89","CLOSE":"2319.12","ADJCLOSE":"2319.12","VOLUME":"70000"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327023000,"PRODUCTID":3,"OPEN":"2300.5","LOW":"2293.89","HIGH":"2322.89","CLOSE":"2319.12","ADJCLOSE":"2319.12","VOLUME":"70000"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327023000,"PRODUCTID":3,"OPEN":"2300.5","LOW":"2293.89","HIGH":"2322.89","CLOSE":"2319.12","ADJCLOSE":"2319.12","VOLUME":"70000"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327023000,"PRODUCTID":3,"OPEN":"2300.5","LOW":"2293.89","HIGH":"2322.89","CLOSE":"2319.12","ADJCLOSE":"2319.12","VOLUME":"70000"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327023000,"PRODUCTID":3,"OPEN":"2300.5","LOW":"2293.89","HIGH":"2322.89","CLOSE":"2319.12","ADJCLOSE":"2319.12","VOLUME":"70000"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327023000,"PRODUCTID":3,"OPEN":"2300.5","LOW":"2293.89","HIGH":"2322.89","CLOSE":"2319.12","ADJCLOSE":"2319.12","VOLUME":"70000"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327887000,"PRODUCTID":3,"OPEN":"2324.49","LOW":"2284.29","HIGH":"2324.49","CLOSE":"2285.04","ADJCLOSE":"2285.04","VOLUME":"58400"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327973400,"PRODUCTID":3,"OPEN":"2285.95","LOW":"2277.06","HIGH":"2296.39","CLOSE":"2292.61","ADJCLOSE":"2292.61","VOLUME":"48800"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328059800,"PRODUCTID":3,"OPEN":"2288.07","LOW":"2263.34","HIGH":"2305.86","CLOSE":"2268.08","ADJCLOSE":"2268.08","VOLUME":"53600"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328146200,"PRODUCTID":3,"OPEN":"2273.85","LOW":"2268.69","HIGH":"2312.56","CLOSE":"2312.56","ADJCLOSE":"2312.56","VOLUME":"63400"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328232600,"PRODUCTID":3,"OPEN":"2306.66","LOW":"2300.98","HIGH":"2336.27","CLOSE":"2330.41","ADJCLOSE":"2330.41","VOLUME":"79000"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328491800,"PRODUCTID":3,"OPEN":"2334.25","LOW":"2317.42","HIGH":"2341.57","CLOSE":"2331.14","ADJCLOSE":"2331.14","VOLUME":"75800"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328578200,"PRODUCTID":3,"OPEN":"2319.42","LOW":"2278.82","HIGH":"2319.71","CLOSE":"2291.9","ADJCLOSE":"2291.9","VOLUME":"67400"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328664600,"PRODUCTID":3,"OPEN":"2291.81","LOW":"2286.82","HIGH":"2350.97","CLOSE":"2347.53","ADJCLOSE":"2347.53","VOLUME":"87200"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328751000,"PRODUCTID":3,"OPEN":"2344.22","LOW":"2333.94","HIGH":"2363.61","CLOSE":"2349.59","ADJCLOSE":"2349.59","VOLUME":"98000"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328837400,"PRODUCTID":3,"OPEN":"2342.01","LOW":"2339.89","HIGH":"2368.98","CLOSE":"2351.98","ADJCLOSE":"2351.98","VOLUME":"96600"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329096600,"PRODUCTID":3,"OPEN":"2332.05","LOW":"2325.03","HIGH":"2365.34","CLOSE":"2351.85","ADJCLOSE":"2351.85","VOLUME":"86200"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329183000,"PRODUCTID":3,"OPEN":"2348.88","LOW":"2332.25","HIGH":"2352.47","CLOSE":"2344.77","ADJCLOSE":"2344.77","VOLUME":"73200"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329269400,"PRODUCTID":3,"OPEN":"2340.46","LOW":"2335.1","HIGH":"2374.28","CLOSE":"2366.7","ADJCLOSE":"2366.7","VOLUME":"98800"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329355800,"PRODUCTID":3,"OPEN":"2363.9","LOW":"2342.07","HIGH":"2373.8","CLOSE":"2356.86","ADJCLOSE":"2356.86","VOLUME":"95000"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329442200,"PRODUCTID":3,"OPEN":"2366.63","LOW":"2344.76","HIGH":"2372.51","CLOSE":"2357.18","ADJCLOSE":"2357.18","VOLUME":"72000"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329701400,"PRODUCTID":3,"OPEN":"2383.69","LOW":"2362.01","HIGH":"2388.01","CLOSE":"2363.6","ADJCLOSE":"2363.6","VOLUME":"89000"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329787800,"PRODUCTID":3,"OPEN":"2365.49","LOW":"2345.05","HIGH":"2382.15","CLOSE":"2381.43","ADJCLOSE":"2381.43","VOLUME":"79400"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329874200,"PRODUCTID":3,"OPEN":"2380.5","LOW":"2374.03","HIGH":"2404.44","CLOSE":"2403.59","ADJCLOSE":"2403.59","VOLUME":"118600"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329960600,"PRODUCTID":3,"OPEN":"2401.74","LOW":"2396.71","HIGH":"2416.8","CLOSE":"2409.55","ADJCLOSE":"2409.55","VOLUME":"112600"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330047000,"PRODUCTID":3,"OPEN":"2410.88","LOW":"2405.27","HIGH":"2439.98","CLOSE":"2439.63","ADJCLOSE":"2439.63","VOLUME":"135000"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330306200,"PRODUCTID":3,"OPEN":"2447.41","LOW":"2444.63","HIGH":"2478.38","CLOSE":"2447.06","ADJCLOSE":"2447.06","VOLUME":"158000"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330392600,"PRODUCTID":3,"OPEN":"2440.91","LOW":"2431.83","HIGH":"2458.65","CLOSE":"2451.86","ADJCLOSE":"2451.86","VOLUME":"118400"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330479000,"PRODUCTID":3,"OPEN":"2446.23","LOW":"2426.33","HIGH":"2453.07","CLOSE":"2428.49","ADJCLOSE":"2428.49","VOLUME":"95600"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330565400,"PRODUCTID":3,"OPEN":"2418.79","LOW":"2418.33","HIGH":"2437.87","CLOSE":"2426.11","ADJCLOSE":"2426.11","VOLUME":"75000"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330651800,"PRODUCTID":3,"OPEN":"2430.1","LOW":"2430.1","HIGH":"2461.12","CLOSE":"2460.69","ADJCLOSE":"2460.69","VOLUME":"103200"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330911000,"PRODUCTID":3,"OPEN":"2464.85","LOW":"2442.11","HIGH":"2469.84","CLOSE":"2445","ADJCLOSE":"2445","VOLUME":"112600"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330997400,"PRODUCTID":3,"OPEN":"2439.78","LOW":"2406.06","HIGH":"2442","CLOSE":"2410.45","ADJCLOSE":"2410.45","VOLUME":"103800"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331083800,"PRODUCTID":3,"OPEN":"2391.2","LOW":"2388.52","HIGH":"2413.7","CLOSE":"2394.79","ADJCLOSE":"2394.79","VOLUME":"94800"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331170200,"PRODUCTID":3,"OPEN":"2401.1","LOW":"2401.1","HIGH":"2426.7","CLOSE":"2420.28","ADJCLOSE":"2420.28","VOLUME":"96800"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331256600,"PRODUCTID":3,"OPEN":"2425.89","LOW":"2414.97","HIGH":"2440.51","CLOSE":"2439.46","ADJCLOSE":"2439.46","VOLUME":"100600"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331515800,"PRODUCTID":3,"OPEN":"2438.55","LOW":"2420.84","HIGH":"2440.86","CLOSE":"2434.86","ADJCLOSE":"2434.86","VOLUME":"106200"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331602200,"PRODUCTID":3,"OPEN":"2432.84","LOW":"2428.61","HIGH":"2457.22","CLOSE":"2455.79","ADJCLOSE":"2455.79","VOLUME":"104600"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331688600,"PRODUCTID":3,"OPEN":"2464.92","LOW":"2382.84","HIGH":"2476.22","CLOSE":"2391.23","ADJCLOSE":"2391.23","VOLUME":"179800"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331775000,"PRODUCTID":3,"OPEN":"2388.06","LOW":"2366.02","HIGH":"2403.74","CLOSE":"2373.77","ADJCLOSE":"2373.77","VOLUME":"120000"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331861400,"PRODUCTID":3,"OPEN":"2377.76","LOW":"2368.31","HIGH":"2406.15","CLOSE":"2404.74","ADJCLOSE":"2404.74","VOLUME":"103600"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332120600,"PRODUCTID":3,"OPEN":"2401.22","LOW":"2383.67","HIGH":"2412.34","CLOSE":"2410.18","ADJCLOSE":"2410.18","VOLUME":"102200"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332207000,"PRODUCTID":3,"OPEN":"2407.54","LOW":"2376.03","HIGH":"2407.54","CLOSE":"2376.84","ADJCLOSE":"2376.84","VOLUME":"98000"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332293400,"PRODUCTID":3,"OPEN":"2384.71","LOW":"2361.22","HIGH":"2396.72","CLOSE":"2378.2","ADJCLOSE":"2378.2","VOLUME":"95600"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332379800,"PRODUCTID":3,"OPEN":"2376.99","LOW":"2364.13","HIGH":"2386.1","CLOSE":"2375.77","ADJCLOSE":"2375.77","VOLUME":"79400"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332466200,"PRODUCTID":3,"OPEN":"2369.08","LOW":"2342.12","HIGH":"2371.26","CLOSE":"2349.54","ADJCLOSE":"2349.54","VOLUME":"76800"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332725400,"PRODUCTID":3,"OPEN":"2349.09","LOW":"2339.14","HIGH":"2358","CLOSE":"2350.6","ADJCLOSE":"2350.6","VOLUME":"55400"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332811800,"PRODUCTID":3,"OPEN":"2358.54","LOW":"2344.3","HIGH":"2363.77","CLOSE":"2347.18","ADJCLOSE":"2347.18","VOLUME":"60800"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332898200,"PRODUCTID":3,"OPEN":"2341","LOW":"2281.43","HIGH":"2341.42","CLOSE":"2284.88","ADJCLOSE":"2284.88","VOLUME":"83600"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332984600,"PRODUCTID":3,"OPEN":"2276.74","LOW":"2242.34","HIGH":"2280.96","CLOSE":"2252.16","ADJCLOSE":"2252.16","VOLUME":"74200"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333071000,"PRODUCTID":3,"OPEN":"2256.04","LOW":"2246.25","HIGH":"2266.21","CLOSE":"2262.79","ADJCLOSE":"2262.79","VOLUME":"62000"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333071000,"PRODUCTID":3,"OPEN":"2256.04","LOW":"2246.25","HIGH":"2266.21","CLOSE":"2262.79","ADJCLOSE":"2262.79","VOLUME":"62000"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333071000,"PRODUCTID":3,"OPEN":"2256.04","LOW":"2246.25","HIGH":"2266.21","CLOSE":"2262.79","ADJCLOSE":"2262.79","VOLUME":"62000"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333071000,"PRODUCTID":3,"OPEN":"2256.04","LOW":"2246.25","HIGH":"2266.21","CLOSE":"2262.79","ADJCLOSE":"2262.79","VOLUME":"62000"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333589400,"PRODUCTID":3,"OPEN":"2258.03","LOW":"2251.39","HIGH":"2303.82","CLOSE":"2302.24","ADJCLOSE":"2302.24","VOLUME":"80200"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333675800,"PRODUCTID":3,"OPEN":"2299.05","LOW":"2291.56","HIGH":"2309.64","CLOSE":"2306.55","ADJCLOSE":"2306.55","VOLUME":"72200"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333935000,"PRODUCTID":3,"OPEN":"2300.05","LOW":"2284.44","HIGH":"2304.65","CLOSE":"2285.78","ADJCLOSE":"2285.78","VOLUME":"59800"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334021400,"PRODUCTID":3,"OPEN":"2281.02","LOW":"2258.85","HIGH":"2306.39","CLOSE":"2305.86","ADJCLOSE":"2305.86","VOLUME":"67400"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334107800,"PRODUCTID":3,"OPEN":"2286.72","LOW":"2280.03","HIGH":"2319.05","CLOSE":"2308.93","ADJCLOSE":"2308.93","VOLUME":"75200"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334194200,"PRODUCTID":3,"OPEN":"2310.48","LOW":"2307.84","HIGH":"2351.05","CLOSE":"2350.86","ADJCLOSE":"2350.86","VOLUME":"97600"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334280600,"PRODUCTID":3,"OPEN":"2351.51","LOW":"2346.94","HIGH":"2369.7","CLOSE":"2359.16","ADJCLOSE":"2359.16","VOLUME":"98800"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334539800,"PRODUCTID":3,"OPEN":"2346.31","LOW":"2342.2","HIGH":"2364.11","CLOSE":"2357.03","ADJCLOSE":"2357.03","VOLUME":"85400"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334626200,"PRODUCTID":3,"OPEN":"2355.37","LOW":"2333.34","HIGH":"2363.01","CLOSE":"2334.99","ADJCLOSE":"2334.99","VOLUME":"84600"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334712600,"PRODUCTID":3,"OPEN":"2341.14","LOW":"2337.86","HIGH":"2383.64","CLOSE":"2380.85","ADJCLOSE":"2380.85","VOLUME":"108600"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334799000,"PRODUCTID":3,"OPEN":"2378.63","LOW":"2369.46","HIGH":"2386.98","CLOSE":"2378.63","ADJCLOSE":"2378.63","VOLUME":"94200"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334885400,"PRODUCTID":3,"OPEN":"2374.66","LOW":"2372.13","HIGH":"2407.29","CLOSE":"2406.86","ADJCLOSE":"2406.86","VOLUME":"115600"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335144600,"PRODUCTID":3,"OPEN":"2403.52","LOW":"2383.07","HIGH":"2411.51","CLOSE":"2388.59","ADJCLOSE":"2388.59","VOLUME":"123000"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335231000,"PRODUCTID":3,"OPEN":"2380.24","LOW":"2350.4","HIGH":"2415.75","CLOSE":"2388.83","ADJCLOSE":"2388.83","VOLUME":"133800"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335317400,"PRODUCTID":3,"OPEN":"2382.21","LOW":"2376.63","HIGH":"2411.42","CLOSE":"2406.81","ADJCLOSE":"2406.81","VOLUME":"131000"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335403800,"PRODUCTID":3,"OPEN":"2408.56","LOW":"2393.26","HIGH":"2414.75","CLOSE":"2404.7","ADJCLOSE":"2404.7","VOLUME":"115600"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335490200,"PRODUCTID":3,"OPEN":"2402.43","LOW":"2393.87","HIGH":"2408.42","CLOSE":"2396.32","ADJCLOSE":"2396.32","VOLUME":"91200"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335490200,"PRODUCTID":3,"OPEN":"2402.43","LOW":"2393.87","HIGH":"2408.42","CLOSE":"2396.32","ADJCLOSE":"2396.32","VOLUME":"91200"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335490200,"PRODUCTID":3,"OPEN":"2402.43","LOW":"2393.87","HIGH":"2408.42","CLOSE":"2396.32","ADJCLOSE":"2396.32","VOLUME":"91200"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335922200,"PRODUCTID":3,"OPEN":"2421.08","LOW":"2407.79","HIGH":"2446.35","CLOSE":"2438.44","ADJCLOSE":"2438.44","VOLUME":"128000"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336008600,"PRODUCTID":3,"OPEN":"2433.59","LOW":"2427.73","HIGH":"2441.95","CLOSE":"2440.08","ADJCLOSE":"2440.08","VOLUME":"102200"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336095000,"PRODUCTID":3,"OPEN":"2437.47","LOW":"2427.97","HIGH":"2453.73","CLOSE":"2452.01","ADJCLOSE":"2452.01","VOLUME":"102200"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336354200,"PRODUCTID":3,"OPEN":"2441.76","LOW":"2432.74","HIGH":"2451.95","CLOSE":"2451.95","ADJCLOSE":"2451.95","VOLUME":"108800"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336440600,"PRODUCTID":3,"OPEN":"2451.57","LOW":"2431.02","HIGH":"2451.6","CLOSE":"2448.88","ADJCLOSE":"2448.88","VOLUME":"104800"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336527000,"PRODUCTID":3,"OPEN":"2432.47","LOW":"2407.51","HIGH":"2432.47","CLOSE":"2408.59","ADJCLOSE":"2408.59","VOLUME":"98000"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336613400,"PRODUCTID":3,"OPEN":"2409.95","LOW":"2402.2","HIGH":"2419.12","CLOSE":"2410.23","ADJCLOSE":"2410.23","VOLUME":"81600"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336699800,"PRODUCTID":3,"OPEN":"2406.07","LOW":"2393.38","HIGH":"2415.98","CLOSE":"2394.98","ADJCLOSE":"2394.98","VOLUME":"74800"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336959000,"PRODUCTID":3,"OPEN":"2408.26","LOW":"2377.98","HIGH":"2411.27","CLOSE":"2380.73","ADJCLOSE":"2380.73","VOLUME":"90600"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337045400,"PRODUCTID":3,"OPEN":"2367.08","LOW":"2354.61","HIGH":"2376.59","CLOSE":"2374.84","ADJCLOSE":"2374.84","VOLUME":"78000"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337131800,"PRODUCTID":3,"OPEN":"2369.29","LOW":"2344.5","HIGH":"2372.03","CLOSE":"2346.19","ADJCLOSE":"2346.19","VOLUME":"76800"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337218200,"PRODUCTID":3,"OPEN":"2347.18","LOW":"2342.35","HIGH":"2383.31","CLOSE":"2378.89","ADJCLOSE":"2378.89","VOLUME":"86800"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337304600,"PRODUCTID":3,"OPEN":"2364.9","LOW":"2338.24","HIGH":"2369.6","CLOSE":"2344.52","ADJCLOSE":"2344.52","VOLUME":"89600"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337563800,"PRODUCTID":3,"OPEN":"2343.57","LOW":"2330.32","HIGH":"2360.39","CLOSE":"2348.3","ADJCLOSE":"2348.3","VOLUME":"74800"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337650200,"PRODUCTID":3,"OPEN":"2355.73","LOW":"2354.87","HIGH":"2374.06","CLOSE":"2373.31","ADJCLOSE":"2373.31","VOLUME":"76800"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337736600,"PRODUCTID":3,"OPEN":"2369.26","LOW":"2350.55","HIGH":"2378.08","CLOSE":"2363.44","ADJCLOSE":"2363.44","VOLUME":"84200"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337823000,"PRODUCTID":3,"OPEN":"2359.68","LOW":"2344.58","HIGH":"2373.06","CLOSE":"2350.97","ADJCLOSE":"2350.97","VOLUME":"79200"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337909400,"PRODUCTID":3,"OPEN":"2350.54","LOW":"2327.41","HIGH":"2355.81","CLOSE":"2333.55","ADJCLOSE":"2333.55","VOLUME":"74000"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338168600,"PRODUCTID":3,"OPEN":"2325.32","LOW":"2309.07","HIGH":"2361.74","CLOSE":"2361.37","ADJCLOSE":"2361.37","VOLUME":"95000"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338255000,"PRODUCTID":3,"OPEN":"2361","LOW":"2358.37","HIGH":"2393.28","CLOSE":"2389.64","ADJCLOSE":"2389.64","VOLUME":"117200"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338341400,"PRODUCTID":3,"OPEN":"2385.39","LOW":"2378.13","HIGH":"2391.69","CLOSE":"2384.67","ADJCLOSE":"2384.67","VOLUME":"89800"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338427800,"PRODUCTID":3,"OPEN":"2370.01","LOW":"2362.31","HIGH":"2382.99","CLOSE":"2372.23","ADJCLOSE":"2372.23","VOLUME":"77800"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338514200,"PRODUCTID":3,"OPEN":"2373.22","LOW":"2365.44","HIGH":"2388.09","CLOSE":"2373.44","ADJCLOSE":"2373.44","VOLUME":"77000"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338773400,"PRODUCTID":3,"OPEN":"2346.98","LOW":"2308.23","HIGH":"2348.2","CLOSE":"2308.55","ADJCLOSE":"2308.55","VOLUME":"90200"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338859800,"PRODUCTID":3,"OPEN":"2313.74","LOW":"2304.05","HIGH":"2323.3","CLOSE":"2311.92","ADJCLOSE":"2311.92","VOLUME":"66000"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338946200,"PRODUCTID":3,"OPEN":"2315.56","LOW":"2301.03","HIGH":"2323.11","CLOSE":"2309.55","ADJCLOSE":"2309.55","VOLUME":"58600"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339032600,"PRODUCTID":3,"OPEN":"2324.67","LOW":"2288.67","HIGH":"2328.67","CLOSE":"2293.13","ADJCLOSE":"2293.13","VOLUME":"60200"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339119000,"PRODUCTID":3,"OPEN":"2306.22","LOW":"2276.71","HIGH":"2306.88","CLOSE":"2281.45","ADJCLOSE":"2281.45","VOLUME":"68000"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339378200,"PRODUCTID":3,"OPEN":"2282.89","LOW":"2278.16","HIGH":"2311.77","CLOSE":"2305.86","ADJCLOSE":"2305.86","VOLUME":"64200"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339464600,"PRODUCTID":3,"OPEN":"2295.07","LOW":"2280.95","HIGH":"2298.95","CLOSE":"2289.79","ADJCLOSE":"2289.79","VOLUME":"60000"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339551000,"PRODUCTID":3,"OPEN":"2289.71","LOW":"2284.65","HIGH":"2319.71","CLOSE":"2318.92","ADJCLOSE":"2318.92","VOLUME":"78400"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339637400,"PRODUCTID":3,"OPEN":"2306.78","LOW":"2293.06","HIGH":"2314.58","CLOSE":"2295.95","ADJCLOSE":"2295.95","VOLUME":"71600"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339723800,"PRODUCTID":3,"OPEN":"2299.78","LOW":"2283.4","HIGH":"2314.24","CLOSE":"2306.85","ADJCLOSE":"2306.85","VOLUME":"68600"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339983000,"PRODUCTID":3,"OPEN":"2313.53","LOW":"2309.71","HIGH":"2325.05","CLOSE":"2316.05","ADJCLOSE":"2316.05","VOLUME":"60600"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340069400,"PRODUCTID":3,"OPEN":"2313.46","LOW":"2298.39","HIGH":"2313.46","CLOSE":"2300.79","ADJCLOSE":"2300.79","VOLUME":"60200"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340155800,"PRODUCTID":3,"OPEN":"2300.41","LOW":"2291.54","HIGH":"2304.46","CLOSE":"2292.88","ADJCLOSE":"2292.88","VOLUME":"54200"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340242200,"PRODUCTID":3,"OPEN":"2288.45","LOW":"2253.79","HIGH":"2288.45","CLOSE":"2260.88","ADJCLOSE":"2260.88","VOLUME":"59000"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340242200,"PRODUCTID":3,"OPEN":"2288.45","LOW":"2253.79","HIGH":"2288.45","CLOSE":"2260.88","ADJCLOSE":"2260.88","VOLUME":"59000"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340587800,"PRODUCTID":3,"OPEN":"2253.51","LOW":"2223.05","HIGH":"2253.51","CLOSE":"2224.11","ADJCLOSE":"2224.11","VOLUME":"59800"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340674200,"PRODUCTID":3,"OPEN":"2214.65","LOW":"2203.94","HIGH":"2229.24","CLOSE":"2222.07","ADJCLOSE":"2222.07","VOLUME":"53000"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340760600,"PRODUCTID":3,"OPEN":"2219.94","LOW":"2213.32","HIGH":"2233.54","CLOSE":"2216.93","ADJCLOSE":"2216.93","VOLUME":"51000"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340847000,"PRODUCTID":3,"OPEN":"2220.24","LOW":"2195.35","HIGH":"2224.16","CLOSE":"2195.84","ADJCLOSE":"2195.84","VOLUME":"54200"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340933400,"PRODUCTID":3,"OPEN":"2190.57","LOW":"2188.72","HIGH":"2226.49","CLOSE":"2225.43","ADJCLOSE":"2225.43","VOLUME":"61400"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341192600,"PRODUCTID":3,"OPEN":"2234.32","LOW":"2215.36","HIGH":"2234.87","CLOSE":"2226.11","ADJCLOSE":"2226.11","VOLUME":"62200"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341279000,"PRODUCTID":3,"OPEN":"2225.57","LOW":"2219.05","HIGH":"2244.83","CLOSE":"2229.19","ADJCLOSE":"2229.19","VOLUME":"62800"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341365400,"PRODUCTID":3,"OPEN":"2233.33","LOW":"2219.45","HIGH":"2239.27","CLOSE":"2227.31","ADJCLOSE":"2227.31","VOLUME":"55200"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341451800,"PRODUCTID":3,"OPEN":"2218.22","LOW":"2192.65","HIGH":"2218.22","CLOSE":"2201.35","ADJCLOSE":"2201.35","VOLUME":"58000"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341538200,"PRODUCTID":3,"OPEN":"2203.73","LOW":"2185.52","HIGH":"2227.47","CLOSE":"2223.58","ADJCLOSE":"2223.58","VOLUME":"76600"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341797400,"PRODUCTID":3,"OPEN":"2210.71","LOW":"2168.61","HIGH":"2216.7","CLOSE":"2170.81","ADJCLOSE":"2170.81","VOLUME":"75200"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341883800,"PRODUCTID":3,"OPEN":"2166.95","LOW":"2156.73","HIGH":"2178.2","CLOSE":"2164.44","ADJCLOSE":"2164.44","VOLUME":"59000"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341970200,"PRODUCTID":3,"OPEN":"2160.02","LOW":"2156.6","HIGH":"2176.49","CLOSE":"2175.38","ADJCLOSE":"2175.38","VOLUME":"58600"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342056600,"PRODUCTID":3,"OPEN":"2172.06","LOW":"2152.68","HIGH":"2197.04","CLOSE":"2185.49","ADJCLOSE":"2185.49","VOLUME":"82200"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342143000,"PRODUCTID":3,"OPEN":"2180.17","LOW":"2177.92","HIGH":"2198.66","CLOSE":"2185.9","ADJCLOSE":"2185.9","VOLUME":"57600"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342402200,"PRODUCTID":3,"OPEN":"2187.89","LOW":"2146.15","HIGH":"2188.06","CLOSE":"2147.96","ADJCLOSE":"2147.96","VOLUME":"67400"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342488600,"PRODUCTID":3,"OPEN":"2142.43","LOW":"2141.48","HIGH":"2165.33","CLOSE":"2161.19","ADJCLOSE":"2161.19","VOLUME":"55200"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342575000,"PRODUCTID":3,"OPEN":"2159.86","LOW":"2138.79","HIGH":"2170.3","CLOSE":"2169.1","ADJCLOSE":"2169.1","VOLUME":"66600"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342661400,"PRODUCTID":3,"OPEN":"2164.27","LOW":"2159.94","HIGH":"2197.79","CLOSE":"2184.84","ADJCLOSE":"2184.84","VOLUME":"79400"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342747800,"PRODUCTID":3,"OPEN":"2180.01","LOW":"2162.06","HIGH":"2185.73","CLOSE":"2168.64","ADJCLOSE":"2168.64","VOLUME":"64400"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343007000,"PRODUCTID":3,"OPEN":"2154.17","LOW":"2135.56","HIGH":"2154.17","CLOSE":"2141.4","ADJCLOSE":"2141.4","VOLUME":"55600"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343093400,"PRODUCTID":3,"OPEN":"2132.32","LOW":"2131.01","HIGH":"2158.95","CLOSE":"2146.59","ADJCLOSE":"2146.59","VOLUME":"54400"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343179800,"PRODUCTID":3,"OPEN":"2141.04","LOW":"2132.83","HIGH":"2151.45","CLOSE":"2136.15","ADJCLOSE":"2136.15","VOLUME":"48600"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343266200,"PRODUCTID":3,"OPEN":"2134.99","LOW":"2124.16","HIGH":"2147.66","CLOSE":"2126","ADJCLOSE":"2126","VOLUME":"52800"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343352600,"PRODUCTID":3,"OPEN":"2132.01","LOW":"2120.63","HIGH":"2139.15","CLOSE":"2128.76","ADJCLOSE":"2128.76","VOLUME":"52000"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343611800,"PRODUCTID":3,"OPEN":"2128.16","LOW":"2107.63","HIGH":"2137.74","CLOSE":"2109.91","ADJCLOSE":"2109.91","VOLUME":"52000"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343698200,"PRODUCTID":3,"OPEN":"2109.32","LOW":"2100.25","HIGH":"2116.9","CLOSE":"2103.64","ADJCLOSE":"2103.64","VOLUME":"53400"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343784600,"PRODUCTID":3,"OPEN":"2101.72","LOW":"2101.71","HIGH":"2130.71","CLOSE":"2123.36","ADJCLOSE":"2123.36","VOLUME":"53800"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343871000,"PRODUCTID":3,"OPEN":"2120.15","LOW":"2103.5","HIGH":"2126.46","CLOSE":"2111.18","ADJCLOSE":"2111.18","VOLUME":"53400"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343957400,"PRODUCTID":3,"OPEN":"2113.96","LOW":"2108.33","HIGH":"2133.27","CLOSE":"2132.8","ADJCLOSE":"2132.8","VOLUME":"53400"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344216600,"PRODUCTID":3,"OPEN":"2129.15","LOW":"2127.26","HIGH":"2158.68","CLOSE":"2154.92","ADJCLOSE":"2154.92","VOLUME":"71800"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344303000,"PRODUCTID":3,"OPEN":"2153.09","LOW":"2148.9","HIGH":"2159.68","CLOSE":"2157.62","ADJCLOSE":"2157.62","VOLUME":"75000"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344389400,"PRODUCTID":3,"OPEN":"2158.98","LOW":"2153.02","HIGH":"2168.73","CLOSE":"2160.99","ADJCLOSE":"2160.99","VOLUME":"72800"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344475800,"PRODUCTID":3,"OPEN":"2159.43","LOW":"2148.69","HIGH":"2175.54","CLOSE":"2174.1","ADJCLOSE":"2174.1","VOLUME":"72600"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344562200,"PRODUCTID":3,"OPEN":"2172.96","LOW":"2165.28","HIGH":"2176.79","CLOSE":"2168.81","ADJCLOSE":"2168.81","VOLUME":"68400"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344821400,"PRODUCTID":3,"OPEN":"2164.04","LOW":"2134.55","HIGH":"2164.04","CLOSE":"2136.08","ADJCLOSE":"2136.08","VOLUME":"71400"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344907800,"PRODUCTID":3,"OPEN":"2137.05","LOW":"2119.25","HIGH":"2144.01","CLOSE":"2142.52","ADJCLOSE":"2142.52","VOLUME":"67600"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344994200,"PRODUCTID":3,"OPEN":"2138.28","LOW":"2118.5","HIGH":"2139.14","CLOSE":"2118.95","ADJCLOSE":"2118.95","VOLUME":"54600"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345080600,"PRODUCTID":3,"OPEN":"2116.08","LOW":"2109.66","HIGH":"2122.68","CLOSE":"2112.2","ADJCLOSE":"2112.2","VOLUME":"45200"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345167000,"PRODUCTID":3,"OPEN":"2111.65","LOW":"2100.79","HIGH":"2120.71","CLOSE":"2114.89","ADJCLOSE":"2114.89","VOLUME":"44400"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345426200,"PRODUCTID":3,"OPEN":"2102.23","LOW":"2089.02","HIGH":"2110.78","CLOSE":"2106.96","ADJCLOSE":"2106.96","VOLUME":"46800"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345512600,"PRODUCTID":3,"OPEN":"2106.38","LOW":"2103.07","HIGH":"2124.2","CLOSE":"2118.27","ADJCLOSE":"2118.27","VOLUME":"60800"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345599000,"PRODUCTID":3,"OPEN":"2118.88","LOW":"2097.6","HIGH":"2121.15","CLOSE":"2107.71","ADJCLOSE":"2107.71","VOLUME":"58400"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345685400,"PRODUCTID":3,"OPEN":"2106.96","LOW":"2097.08","HIGH":"2118.74","CLOSE":"2113.07","ADJCLOSE":"2113.07","VOLUME":"58400"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345771800,"PRODUCTID":3,"OPEN":"2108.36","LOW":"2089.22","HIGH":"2109.82","CLOSE":"2092.1","ADJCLOSE":"2092.1","VOLUME":"60200"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346031000,"PRODUCTID":3,"OPEN":"2085.37","LOW":"2055.38","HIGH":"2085.37","CLOSE":"2055.71","ADJCLOSE":"2055.71","VOLUME":"60400"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346117400,"PRODUCTID":3,"OPEN":"2054.97","LOW":"2052.49","HIGH":"2083.96","CLOSE":"2073.15","ADJCLOSE":"2073.15","VOLUME":"54400"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346203800,"PRODUCTID":3,"OPEN":"2066.82","LOW":"2051.77","HIGH":"2073.95","CLOSE":"2053.24","ADJCLOSE":"2053.24","VOLUME":"52200"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346290200,"PRODUCTID":3,"OPEN":"2044.03","LOW":"2032.54","HIGH":"2060.19","CLOSE":"2052.58","ADJCLOSE":"2052.58","VOLUME":"62000"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346376600,"PRODUCTID":3,"OPEN":"2046.29","LOW":"2044.65","HIGH":"2059.3","CLOSE":"2047.52","ADJCLOSE":"2047.52","VOLUME":"46200"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346635800,"PRODUCTID":3,"OPEN":"2044.82","LOW":"2041.16","HIGH":"2066.78","CLOSE":"2059.15","ADJCLOSE":"2059.15","VOLUME":"60600"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346722200,"PRODUCTID":3,"OPEN":"2060.61","LOW":"2039.27","HIGH":"2063.82","CLOSE":"2043.65","ADJCLOSE":"2043.65","VOLUME":"57400"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346808600,"PRODUCTID":3,"OPEN":"2038.87","LOW":"2029.05","HIGH":"2048.32","CLOSE":"2037.68","ADJCLOSE":"2037.68","VOLUME":"57600"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346895000,"PRODUCTID":3,"OPEN":"2040.67","LOW":"2036.37","HIGH":"2052.95","CLOSE":"2051.92","ADJCLOSE":"2051.92","VOLUME":"56000"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346981400,"PRODUCTID":3,"OPEN":"2062.99","LOW":"2062.99","HIGH":"2145","CLOSE":"2127.76","ADJCLOSE":"2127.76","VOLUME":"140000"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347240600,"PRODUCTID":3,"OPEN":"2128.06","LOW":"2120.49","HIGH":"2140.17","CLOSE":"2134.89","ADJCLOSE":"2134.89","VOLUME":"103600"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347327000,"PRODUCTID":3,"OPEN":"2127.52","LOW":"2107.22","HIGH":"2127.52","CLOSE":"2120.55","ADJCLOSE":"2120.55","VOLUME":"80400"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347413400,"PRODUCTID":3,"OPEN":"2129.69","LOW":"2109.14","HIGH":"2137.89","CLOSE":"2126.55","ADJCLOSE":"2126.55","VOLUME":"84200"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347499800,"PRODUCTID":3,"OPEN":"2123.84","LOW":"2110","HIGH":"2130.08","CLOSE":"2110.38","ADJCLOSE":"2110.38","VOLUME":"79000"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347586200,"PRODUCTID":3,"OPEN":"2127.39","LOW":"2111.12","HIGH":"2136.23","CLOSE":"2123.85","ADJCLOSE":"2123.85","VOLUME":"91200"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347845400,"PRODUCTID":3,"OPEN":"2120.62","LOW":"2077.48","HIGH":"2121.58","CLOSE":"2078.5","ADJCLOSE":"2078.5","VOLUME":"76400"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347931800,"PRODUCTID":3,"OPEN":"2069.34","LOW":"2053.66","HIGH":"2074.76","CLOSE":"2059.54","ADJCLOSE":"2059.54","VOLUME":"53800"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348018200,"PRODUCTID":3,"OPEN":"2061.06","LOW":"2055.2","HIGH":"2069.95","CLOSE":"2067.83","ADJCLOSE":"2067.83","VOLUME":"52200"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348104600,"PRODUCTID":3,"OPEN":"2060.31","LOW":"2023.08","HIGH":"2060.31","CLOSE":"2024.84","ADJCLOSE":"2024.84","VOLUME":"67400"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348191000,"PRODUCTID":3,"OPEN":"2020.55","LOW":"2018.26","HIGH":"2041.95","CLOSE":"2026.69","ADJCLOSE":"2026.69","VOLUME":"60200"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348450200,"PRODUCTID":3,"OPEN":"2015.77","LOW":"2005.26","HIGH":"2040.85","CLOSE":"2033.19","ADJCLOSE":"2033.19","VOLUME":"57600"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348536600,"PRODUCTID":3,"OPEN":"2028.63","LOW":"2021.81","HIGH":"2039.1","CLOSE":"2029.29","ADJCLOSE":"2029.29","VOLUME":"48200"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348623000,"PRODUCTID":3,"OPEN":"2027.85","LOW":"1999.48","HIGH":"2033.04","CLOSE":"2004.17","ADJCLOSE":"2004.17","VOLUME":"50400"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348709400,"PRODUCTID":3,"OPEN":"2003.1","LOW":"2002.32","HIGH":"2068.07","CLOSE":"2056.32","ADJCLOSE":"2056.32","VOLUME":"76600"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348795800,"PRODUCTID":3,"OPEN":"2042.89","LOW":"2040.35","HIGH":"2089.63","CLOSE":"2086.17","ADJCLOSE":"2086.17","VOLUME":"79400"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1348795800,"PRODUCTID":3,"OPEN":"2042.89","LOW":"2040.35","HIGH":"2089.63","CLOSE":"2086.17","ADJCLOSE":"2086.17","VOLUME":"79400"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1348795800,"PRODUCTID":3,"OPEN":"2042.89","LOW":"2040.35","HIGH":"2089.63","CLOSE":"2086.17","ADJCLOSE":"2086.17","VOLUME":"79400"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1348795800,"PRODUCTID":3,"OPEN":"2042.89","LOW":"2040.35","HIGH":"2089.63","CLOSE":"2086.17","ADJCLOSE":"2086.17","VOLUME":"79400"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1348795800,"PRODUCTID":3,"OPEN":"2042.89","LOW":"2040.35","HIGH":"2089.63","CLOSE":"2086.17","ADJCLOSE":"2086.17","VOLUME":"79400"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1348795800,"PRODUCTID":3,"OPEN":"2042.89","LOW":"2040.35","HIGH":"2089.63","CLOSE":"2086.17","ADJCLOSE":"2086.17","VOLUME":"79400"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349659800,"PRODUCTID":3,"OPEN":"2084.85","LOW":"2063.09","HIGH":"2096.26","CLOSE":"2074.42","ADJCLOSE":"2074.42","VOLUME":"55200"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349746200,"PRODUCTID":3,"OPEN":"2081.59","LOW":"2081.59","HIGH":"2119.34","CLOSE":"2115.23","ADJCLOSE":"2115.23","VOLUME":"84600"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349832600,"PRODUCTID":3,"OPEN":"2111.59","LOW":"2102.53","HIGH":"2121.99","CLOSE":"2119.94","ADJCLOSE":"2119.94","VOLUME":"79000"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349919000,"PRODUCTID":3,"OPEN":"2114.23","LOW":"2101.14","HIGH":"2117.84","CLOSE":"2102.87","ADJCLOSE":"2102.87","VOLUME":"74400"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350005400,"PRODUCTID":3,"OPEN":"2109.07","LOW":"2092.51","HIGH":"2127.31","CLOSE":"2104.93","ADJCLOSE":"2104.93","VOLUME":"68200"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350264600,"PRODUCTID":3,"OPEN":"2105.02","LOW":"2085.11","HIGH":"2107.2","CLOSE":"2098.7","ADJCLOSE":"2098.7","VOLUME":"54000"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350351000,"PRODUCTID":3,"OPEN":"2097.05","LOW":"2089.7","HIGH":"2111.78","CLOSE":"2098.81","ADJCLOSE":"2098.81","VOLUME":"57800"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350437400,"PRODUCTID":3,"OPEN":"2104.28","LOW":"2088.04","HIGH":"2113.16","CLOSE":"2105.62","ADJCLOSE":"2105.62","VOLUME":"59800"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350523800,"PRODUCTID":3,"OPEN":"2108.5","LOW":"2107.49","HIGH":"2137.69","CLOSE":"2131.69","ADJCLOSE":"2131.69","VOLUME":"87200"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350610200,"PRODUCTID":3,"OPEN":"2129.82","LOW":"2125.74","HIGH":"2136.87","CLOSE":"2128.3","ADJCLOSE":"2128.3","VOLUME":"67600"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350869400,"PRODUCTID":3,"OPEN":"2118.52","LOW":"2112.75","HIGH":"2138.03","CLOSE":"2132.76","ADJCLOSE":"2132.76","VOLUME":"60200"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350955800,"PRODUCTID":3,"OPEN":"2132.11","LOW":"2111.92","HIGH":"2136.22","CLOSE":"2114.45","ADJCLOSE":"2114.45","VOLUME":"72600"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351042200,"PRODUCTID":3,"OPEN":"2106.83","LOW":"2104.67","HIGH":"2124","CLOSE":"2115.99","ADJCLOSE":"2115.99","VOLUME":"72800"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351128600,"PRODUCTID":3,"OPEN":"2114.76","LOW":"2100.61","HIGH":"2128.74","CLOSE":"2101.58","ADJCLOSE":"2101.58","VOLUME":"85400"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351215000,"PRODUCTID":3,"OPEN":"2100.1","LOW":"2058.06","HIGH":"2102.16","CLOSE":"2066.21","ADJCLOSE":"2066.21","VOLUME":"78600"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351474200,"PRODUCTID":3,"OPEN":"2061.85","LOW":"2053.09","HIGH":"2068.24","CLOSE":"2058.94","ADJCLOSE":"2058.94","VOLUME":"53600"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351560600,"PRODUCTID":3,"OPEN":"2059.2","LOW":"2054.26","HIGH":"2075.91","CLOSE":"2062.35","ADJCLOSE":"2062.35","VOLUME":"60600"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351647000,"PRODUCTID":3,"OPEN":"2061.12","LOW":"2053.58","HIGH":"2070.48","CLOSE":"2068.88","ADJCLOSE":"2068.88","VOLUME":"59600"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351733400,"PRODUCTID":3,"OPEN":"2070.02","LOW":"2069.95","HIGH":"2109.5","CLOSE":"2104.43","ADJCLOSE":"2104.43","VOLUME":"82800"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351819800,"PRODUCTID":3,"OPEN":"2105.45","LOW":"2096.53","HIGH":"2119.22","CLOSE":"2117.05","ADJCLOSE":"2117.05","VOLUME":"76600"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352079000,"PRODUCTID":3,"OPEN":"2113.33","LOW":"2104.58","HIGH":"2123.33","CLOSE":"2114.03","ADJCLOSE":"2114.03","VOLUME":"71600"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352165400,"PRODUCTID":3,"OPEN":"2113.66","LOW":"2078.47","HIGH":"2114.79","CLOSE":"2106","ADJCLOSE":"2106","VOLUME":"71400"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352251800,"PRODUCTID":3,"OPEN":"2102.42","LOW":"2093.29","HIGH":"2112.63","CLOSE":"2105.73","ADJCLOSE":"2105.73","VOLUME":"59400"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352338200,"PRODUCTID":3,"OPEN":"2091.25","LOW":"2070.65","HIGH":"2092.56","CLOSE":"2071.51","ADJCLOSE":"2071.51","VOLUME":"66600"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352424600,"PRODUCTID":3,"OPEN":"2066.5","LOW":"2062.42","HIGH":"2077.23","CLOSE":"2069.07","ADJCLOSE":"2069.07","VOLUME":"54200"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352683800,"PRODUCTID":3,"OPEN":"2069.21","LOW":"2061.84","HIGH":"2079.57","CLOSE":"2079.27","ADJCLOSE":"2079.27","VOLUME":"56600"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352770200,"PRODUCTID":3,"OPEN":"2078.13","LOW":"2044.04","HIGH":"2078.13","CLOSE":"2047.89","ADJCLOSE":"2047.89","VOLUME":"61000"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352856600,"PRODUCTID":3,"OPEN":"2047.26","LOW":"2040.17","HIGH":"2056.49","CLOSE":"2055.42","ADJCLOSE":"2055.42","VOLUME":"48000"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352943000,"PRODUCTID":3,"OPEN":"2045.46","LOW":"2029.87","HIGH":"2053.56","CLOSE":"2030.29","ADJCLOSE":"2030.29","VOLUME":"50600"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353029400,"PRODUCTID":3,"OPEN":"2026.56","LOW":"2001.71","HIGH":"2028.69","CLOSE":"2014.72","ADJCLOSE":"2014.72","VOLUME":"49600"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353288600,"PRODUCTID":3,"OPEN":"2013.25","LOW":"1995.72","HIGH":"2018.38","CLOSE":"2016.98","ADJCLOSE":"2016.98","VOLUME":"45400"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353375000,"PRODUCTID":3,"OPEN":"2020.43","LOW":"2004.17","HIGH":"2023.61","CLOSE":"2008.92","ADJCLOSE":"2008.92","VOLUME":"42600"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353461400,"PRODUCTID":3,"OPEN":"2008.21","LOW":"1995.17","HIGH":"2031.15","CLOSE":"2030.32","ADJCLOSE":"2030.32","VOLUME":"53200"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353547800,"PRODUCTID":3,"OPEN":"2021.21","LOW":"2009.72","HIGH":"2023.08","CLOSE":"2015.61","ADJCLOSE":"2015.61","VOLUME":"45600"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353634200,"PRODUCTID":3,"OPEN":"2020.02","LOW":"2017","HIGH":"2034.88","CLOSE":"2027.38","ADJCLOSE":"2027.38","VOLUME":"51600"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353893400,"PRODUCTID":3,"OPEN":"2023.34","LOW":"2014.03","HIGH":"2027.27","CLOSE":"2017.46","ADJCLOSE":"2017.46","VOLUME":"44800"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353979800,"PRODUCTID":3,"OPEN":"2012.07","LOW":"1990.34","HIGH":"2014.21","CLOSE":"1991.17","ADJCLOSE":"1991.17","VOLUME":"56600"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354066200,"PRODUCTID":3,"OPEN":"1984.48","LOW":"1968.21","HIGH":"1984.86","CLOSE":"1973.52","ADJCLOSE":"1973.52","VOLUME":"50600"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354152600,"PRODUCTID":3,"OPEN":"1972.93","LOW":"1961.82","HIGH":"1980.56","CLOSE":"1963.49","ADJCLOSE":"1963.49","VOLUME":"49600"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354239000,"PRODUCTID":3,"OPEN":"1961.81","LOW":"1959.33","HIGH":"1983.42","CLOSE":"1980.12","ADJCLOSE":"1980.12","VOLUME":"56800"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354498200,"PRODUCTID":3,"OPEN":"1977.25","LOW":"1957.88","HIGH":"1988.19","CLOSE":"1959.77","ADJCLOSE":"1959.77","VOLUME":"61600"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354584600,"PRODUCTID":3,"OPEN":"1956.62","LOW":"1949.46","HIGH":"1980.12","CLOSE":"1975.14","ADJCLOSE":"1975.14","VOLUME":"62400"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354671000,"PRODUCTID":3,"OPEN":"1973.11","LOW":"1970.2","HIGH":"2040.6","CLOSE":"2031.91","ADJCLOSE":"2031.91","VOLUME":"120000"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354757400,"PRODUCTID":3,"OPEN":"2029.56","LOW":"2018.38","HIGH":"2036.61","CLOSE":"2029.24","ADJCLOSE":"2029.24","VOLUME":"81400"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354843800,"PRODUCTID":3,"OPEN":"2028.77","LOW":"2023.96","HIGH":"2065.74","CLOSE":"2061.79","ADJCLOSE":"2061.79","VOLUME":"115200"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355103000,"PRODUCTID":3,"OPEN":"2067.32","LOW":"2064.61","HIGH":"2087.01","CLOSE":"2083.77","ADJCLOSE":"2083.77","VOLUME":"115400"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355189400,"PRODUCTID":3,"OPEN":"2077.56","LOW":"2070.19","HIGH":"2088.64","CLOSE":"2074.7","ADJCLOSE":"2074.7","VOLUME":"93400"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355275800,"PRODUCTID":3,"OPEN":"2073.27","LOW":"2066.39","HIGH":"2085.93","CLOSE":"2082.73","ADJCLOSE":"2082.73","VOLUME":"78600"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355362200,"PRODUCTID":3,"OPEN":"2077.42","LOW":"2059.47","HIGH":"2081.36","CLOSE":"2061.48","ADJCLOSE":"2061.48","VOLUME":"72200"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355448600,"PRODUCTID":3,"OPEN":"2062.69","LOW":"2062.54","HIGH":"2152.5","CLOSE":"2150.63","ADJCLOSE":"2150.63","VOLUME":"160800"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355707800,"PRODUCTID":3,"OPEN":"2152.1","LOW":"2151.94","HIGH":"2169.57","CLOSE":"2160.34","ADJCLOSE":"2160.34","VOLUME":"144200"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355794200,"PRODUCTID":3,"OPEN":"2155.86","LOW":"2144.73","HIGH":"2183.71","CLOSE":"2162.46","ADJCLOSE":"2162.46","VOLUME":"126000"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355880600,"PRODUCTID":3,"OPEN":"2158.67","LOW":"2154.29","HIGH":"2175.4","CLOSE":"2162.24","ADJCLOSE":"2162.24","VOLUME":"94400"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355967000,"PRODUCTID":3,"OPEN":"2156.19","LOW":"2142.95","HIGH":"2174.82","CLOSE":"2168.35","ADJCLOSE":"2168.35","VOLUME":"99400"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356053400,"PRODUCTID":3,"OPEN":"2169.57","LOW":"2148.17","HIGH":"2190.4","CLOSE":"2153.31","ADJCLOSE":"2153.31","VOLUME":"103400"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356312600,"PRODUCTID":3,"OPEN":"2150.65","LOW":"2149.82","HIGH":"2170.39","CLOSE":"2159.05","ADJCLOSE":"2159.05","VOLUME":"78400"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356399000,"PRODUCTID":3,"OPEN":"2154.32","LOW":"2146.86","HIGH":"2220.26","CLOSE":"2213.61","ADJCLOSE":"2213.61","VOLUME":"143400"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356485400,"PRODUCTID":3,"OPEN":"2211.59","LOW":"2206.79","HIGH":"2220.48","CLOSE":"2219.13","ADJCLOSE":"2219.13","VOLUME":"121800"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356571800,"PRODUCTID":3,"OPEN":"2223.66","LOW":"2204.79","HIGH":"2234.72","CLOSE":"2205.9","ADJCLOSE":"2205.9","VOLUME":"129000"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356658200,"PRODUCTID":3,"OPEN":"2207.91","LOW":"2204","HIGH":"2234.87","CLOSE":"2233.25","ADJCLOSE":"2233.25","VOLUME":"116000"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356917400,"PRODUCTID":3,"OPEN":"2236.46","LOW":"2236.46","HIGH":"2269.51","CLOSE":"2269.13","ADJCLOSE":"2269.13","VOLUME":"128000"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356917400,"PRODUCTID":3,"OPEN":"2236.46","LOW":"2236.46","HIGH":"2269.51","CLOSE":"2269.13","ADJCLOSE":"2269.13","VOLUME":"128000"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1356917400,"PRODUCTID":3,"OPEN":"2236.46","LOW":"2236.46","HIGH":"2269.51","CLOSE":"2269.13","ADJCLOSE":"2269.13","VOLUME":"128000"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1356917400,"PRODUCTID":3,"OPEN":"2236.46","LOW":"2236.46","HIGH":"2269.51","CLOSE":"2269.13","ADJCLOSE":"2269.13","VOLUME":"128000"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357263000,"PRODUCTID":3,"OPEN":"2289.51","LOW":"2256.56","HIGH":"2296.11","CLOSE":"2276.99","ADJCLOSE":"2276.99","VOLUME":"139400"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357522200,"PRODUCTID":3,"OPEN":"2271.66","LOW":"2266.86","HIGH":"2293.32","CLOSE":"2285.36","ADJCLOSE":"2285.36","VOLUME":"118200"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357608600,"PRODUCTID":3,"OPEN":"2284.65","LOW":"2262.98","HIGH":"2289.14","CLOSE":"2276.07","ADJCLOSE":"2276.07","VOLUME":"123000"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357695000,"PRODUCTID":3,"OPEN":"2271.3","LOW":"2259.05","HIGH":"2283.9","CLOSE":"2275.34","ADJCLOSE":"2275.34","VOLUME":"122000"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357781400,"PRODUCTID":3,"OPEN":"2274.38","LOW":"2268.65","HIGH":"2295.48","CLOSE":"2283.66","ADJCLOSE":"2283.66","VOLUME":"120000"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357867800,"PRODUCTID":3,"OPEN":"2285.19","LOW":"2234.95","HIGH":"2290.21","CLOSE":"2243","ADJCLOSE":"2243","VOLUME":"125000"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358127000,"PRODUCTID":3,"OPEN":"2236.29","LOW":"2235.11","HIGH":"2317.62","CLOSE":"2311.74","ADJCLOSE":"2311.74","VOLUME":"144800"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358213400,"PRODUCTID":3,"OPEN":"2312.47","LOW":"2309.32","HIGH":"2332.78","CLOSE":"2325.68","ADJCLOSE":"2325.68","VOLUME":"165600"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358299800,"PRODUCTID":3,"OPEN":"2322.16","LOW":"2279.51","HIGH":"2326.76","CLOSE":"2309.5","ADJCLOSE":"2309.5","VOLUME":"153600"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358386200,"PRODUCTID":3,"OPEN":"2305.14","LOW":"2275.88","HIGH":"2305.6","CLOSE":"2284.91","ADJCLOSE":"2284.91","VOLUME":"119200"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358472600,"PRODUCTID":3,"OPEN":"2295.81","LOW":"2285.97","HIGH":"2324.51","CLOSE":"2317.07","ADJCLOSE":"2317.07","VOLUME":"125400"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358731800,"PRODUCTID":3,"OPEN":"2321.49","LOW":"2305.1","HIGH":"2329.58","CLOSE":"2328.22","ADJCLOSE":"2328.22","VOLUME":"134600"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358818200,"PRODUCTID":3,"OPEN":"2326.49","LOW":"2301.3","HIGH":"2335.81","CLOSE":"2315.14","ADJCLOSE":"2315.14","VOLUME":"149400"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358904600,"PRODUCTID":3,"OPEN":"2308.52","LOW":"2296.49","HIGH":"2325.12","CLOSE":"2320.91","ADJCLOSE":"2320.91","VOLUME":"118200"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358991000,"PRODUCTID":3,"OPEN":"2320.26","LOW":"2287.3","HIGH":"2362.94","CLOSE":"2302.6","ADJCLOSE":"2302.6","VOLUME":"161000"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359077400,"PRODUCTID":3,"OPEN":"2300","LOW":"2288.26","HIGH":"2308.38","CLOSE":"2291.3","ADJCLOSE":"2291.3","VOLUME":"92600"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359336600,"PRODUCTID":3,"OPEN":"2295.35","LOW":"2295.35","HIGH":"2346.92","CLOSE":"2346.5","ADJCLOSE":"2346.5","VOLUME":"128400"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359423000,"PRODUCTID":3,"OPEN":"2347.22","LOW":"2337.35","HIGH":"2363.8","CLOSE":"2358.98","ADJCLOSE":"2358.98","VOLUME":"141800"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359509400,"PRODUCTID":3,"OPEN":"2360.75","LOW":"2347.89","HIGH":"2383.76","CLOSE":"2382.48","ADJCLOSE":"2382.48","VOLUME":"149800"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359595800,"PRODUCTID":3,"OPEN":"2383.43","LOW":"2371.23","HIGH":"2391.82","CLOSE":"2385.42","ADJCLOSE":"2385.42","VOLUME":"139800"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359682200,"PRODUCTID":3,"OPEN":"2377.41","LOW":"2369.57","HIGH":"2421.15","CLOSE":"2419.02","ADJCLOSE":"2419.02","VOLUME":"140800"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359941400,"PRODUCTID":3,"OPEN":"2425.92","LOW":"2417.58","HIGH":"2440.38","CLOSE":"2428.15","ADJCLOSE":"2428.15","VOLUME":"167600"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360027800,"PRODUCTID":3,"OPEN":"2411","LOW":"2403.3","HIGH":"2437.42","CLOSE":"2433.13","ADJCLOSE":"2433.13","VOLUME":"150800"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360114200,"PRODUCTID":3,"OPEN":"2432.68","LOW":"2427.7","HIGH":"2441.73","CLOSE":"2434.48","ADJCLOSE":"2434.48","VOLUME":"116600"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360200600,"PRODUCTID":3,"OPEN":"2430.69","LOW":"2394.22","HIGH":"2433.89","CLOSE":"2418.53","ADJCLOSE":"2418.53","VOLUME":"120000"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360287000,"PRODUCTID":3,"OPEN":"2416.62","LOW":"2414.4","HIGH":"2443.03","CLOSE":"2432.4","ADJCLOSE":"2432.4","VOLUME":"109000"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360287000,"PRODUCTID":3,"OPEN":"2416.62","LOW":"2414.4","HIGH":"2443.03","CLOSE":"2432.4","ADJCLOSE":"2432.4","VOLUME":"109000"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360287000,"PRODUCTID":3,"OPEN":"2416.62","LOW":"2414.4","HIGH":"2443.03","CLOSE":"2432.4","ADJCLOSE":"2432.4","VOLUME":"109000"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360287000,"PRODUCTID":3,"OPEN":"2416.62","LOW":"2414.4","HIGH":"2443.03","CLOSE":"2432.4","ADJCLOSE":"2432.4","VOLUME":"109000"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360287000,"PRODUCTID":3,"OPEN":"2416.62","LOW":"2414.4","HIGH":"2443.03","CLOSE":"2432.4","ADJCLOSE":"2432.4","VOLUME":"109000"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360287000,"PRODUCTID":3,"OPEN":"2416.62","LOW":"2414.4","HIGH":"2443.03","CLOSE":"2432.4","ADJCLOSE":"2432.4","VOLUME":"109000"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361151000,"PRODUCTID":3,"OPEN":"2441.91","LOW":"2415.43","HIGH":"2444.8","CLOSE":"2421.56","ADJCLOSE":"2421.56","VOLUME":"116200"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361237400,"PRODUCTID":3,"OPEN":"2420.26","LOW":"2373.53","HIGH":"2427.07","CLOSE":"2382.91","ADJCLOSE":"2382.91","VOLUME":"123400"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361323800,"PRODUCTID":3,"OPEN":"2383.49","LOW":"2370.61","HIGH":"2397.94","CLOSE":"2397.18","ADJCLOSE":"2397.18","VOLUME":"110200"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361410200,"PRODUCTID":3,"OPEN":"2378.82","LOW":"2309.17","HIGH":"2378.82","CLOSE":"2325.95","ADJCLOSE":"2325.95","VOLUME":"144000"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361496600,"PRODUCTID":3,"OPEN":"2322.94","LOW":"2308.76","HIGH":"2330.88","CLOSE":"2314.16","ADJCLOSE":"2314.16","VOLUME":"97000"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361755800,"PRODUCTID":3,"OPEN":"2320.62","LOW":"2315.01","HIGH":"2338.78","CLOSE":"2325.82","ADJCLOSE":"2325.82","VOLUME":"88400"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361842200,"PRODUCTID":3,"OPEN":"2313.74","LOW":"2289.89","HIGH":"2340.71","CLOSE":"2293.34","ADJCLOSE":"2293.34","VOLUME":"117600"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361928600,"PRODUCTID":3,"OPEN":"2297.77","LOW":"2292.03","HIGH":"2324.63","CLOSE":"2313.22","ADJCLOSE":"2313.22","VOLUME":"97800"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362015000,"PRODUCTID":3,"OPEN":"2322.32","LOW":"2308.92","HIGH":"2366.16","CLOSE":"2365.59","ADJCLOSE":"2365.59","VOLUME":"127000"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362101400,"PRODUCTID":3,"OPEN":"2364.54","LOW":"2330.86","HIGH":"2369.65","CLOSE":"2359.51","ADJCLOSE":"2359.51","VOLUME":"120400"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362360600,"PRODUCTID":3,"OPEN":"2332.08","LOW":"2259.25","HIGH":"2333.54","CLOSE":"2273.4","ADJCLOSE":"2273.4","VOLUME":"161800"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362447000,"PRODUCTID":3,"OPEN":"2274.81","LOW":"2270.1","HIGH":"2328.14","CLOSE":"2326.31","ADJCLOSE":"2326.31","VOLUME":"131200"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362533400,"PRODUCTID":3,"OPEN":"2333.61","LOW":"2321.6","HIGH":"2351.44","CLOSE":"2347.18","ADJCLOSE":"2347.18","VOLUME":"141400"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362619800,"PRODUCTID":3,"OPEN":"2340.44","LOW":"2304.27","HIGH":"2352.02","CLOSE":"2324.29","ADJCLOSE":"2324.29","VOLUME":"139800"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362706200,"PRODUCTID":3,"OPEN":"2326.42","LOW":"2314.59","HIGH":"2333.67","CLOSE":"2318.61","ADJCLOSE":"2318.61","VOLUME":"98800"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362965400,"PRODUCTID":3,"OPEN":"2314.68","LOW":"2296.58","HIGH":"2320.96","CLOSE":"2310.59","ADJCLOSE":"2310.59","VOLUME":"84200"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363051800,"PRODUCTID":3,"OPEN":"2309.16","LOW":"2264.83","HIGH":"2333.29","CLOSE":"2286.6","ADJCLOSE":"2286.6","VOLUME":"117600"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363138200,"PRODUCTID":3,"OPEN":"2282.17","LOW":"2253.25","HIGH":"2286.33","CLOSE":"2263.97","ADJCLOSE":"2263.97","VOLUME":"91000"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363224600,"PRODUCTID":3,"OPEN":"2255.77","LOW":"2253.31","HIGH":"2276.22","CLOSE":"2270.28","ADJCLOSE":"2270.28","VOLUME":"80200"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363311000,"PRODUCTID":3,"OPEN":"2269.31","LOW":"2250","HIGH":"2312.08","CLOSE":"2278.4","ADJCLOSE":"2278.4","VOLUME":"116400"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363570200,"PRODUCTID":3,"OPEN":"2267.29","LOW":"2239.21","HIGH":"2276.05","CLOSE":"2240.02","ADJCLOSE":"2240.02","VOLUME":"93200"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363656600,"PRODUCTID":3,"OPEN":"2244.26","LOW":"2232.02","HIGH":"2261.31","CLOSE":"2257.43","ADJCLOSE":"2257.43","VOLUME":"87600"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363743000,"PRODUCTID":3,"OPEN":"2257.74","LOW":"2257.42","HIGH":"2317.86","CLOSE":"2317.38","ADJCLOSE":"2317.38","VOLUME":"131200"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363829400,"PRODUCTID":3,"OPEN":"2318.21","LOW":"2311.6","HIGH":"2330.81","CLOSE":"2324.24","ADJCLOSE":"2324.24","VOLUME":"119200"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363915800,"PRODUCTID":3,"OPEN":"2321.4","LOW":"2314.97","HIGH":"2332","CLOSE":"2328.28","ADJCLOSE":"2328.28","VOLUME":"101200"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364175000,"PRODUCTID":3,"OPEN":"2334.74","LOW":"2319.91","HIGH":"2344.89","CLOSE":"2326.72","ADJCLOSE":"2326.72","VOLUME":"97000"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364261400,"PRODUCTID":3,"OPEN":"2318.58","LOW":"2281.12","HIGH":"2319.99","CLOSE":"2297.67","ADJCLOSE":"2297.67","VOLUME":"104400"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364347800,"PRODUCTID":3,"OPEN":"2299.38","LOW":"2289","HIGH":"2323.48","CLOSE":"2301.26","ADJCLOSE":"2301.26","VOLUME":"96400"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364434200,"PRODUCTID":3,"OPEN":"2273.55","LOW":"2232.91","HIGH":"2273.55","CLOSE":"2236.3","ADJCLOSE":"2236.3","VOLUME":"127600"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364520600,"PRODUCTID":3,"OPEN":"2238.49","LOW":"2228.81","HIGH":"2246.87","CLOSE":"2236.62","ADJCLOSE":"2236.62","VOLUME":"85600"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364779800,"PRODUCTID":3,"OPEN":"2229.46","LOW":"2227.31","HIGH":"2243.95","CLOSE":"2234.4","ADJCLOSE":"2234.4","VOLUME":"77400"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364866200,"PRODUCTID":3,"OPEN":"2234.9","LOW":"2220.44","HIGH":"2253.42","CLOSE":"2227.74","ADJCLOSE":"2227.74","VOLUME":"89800"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364952600,"PRODUCTID":3,"OPEN":"2232.69","LOW":"2217.25","HIGH":"2241.34","CLOSE":"2225.29","ADJCLOSE":"2225.29","VOLUME":"81800"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1364952600,"PRODUCTID":3,"OPEN":"2232.69","LOW":"2217.25","HIGH":"2241.34","CLOSE":"2225.29","ADJCLOSE":"2225.29","VOLUME":"81800"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1364952600,"PRODUCTID":3,"OPEN":"2232.69","LOW":"2217.25","HIGH":"2241.34","CLOSE":"2225.29","ADJCLOSE":"2225.29","VOLUME":"81800"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365384600,"PRODUCTID":3,"OPEN":"2196.24","LOW":"2180.67","HIGH":"2212.59","CLOSE":"2211.59","ADJCLOSE":"2211.59","VOLUME":"86200"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365471000,"PRODUCTID":3,"OPEN":"2215.47","LOW":"2215.47","HIGH":"2234.73","CLOSE":"2225.77","ADJCLOSE":"2225.77","VOLUME":"82800"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365557400,"PRODUCTID":3,"OPEN":"2224.93","LOW":"2212.56","HIGH":"2233.04","CLOSE":"2226.13","ADJCLOSE":"2226.13","VOLUME":"80600"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365643800,"PRODUCTID":3,"OPEN":"2236.98","LOW":"2217.26","HIGH":"2242.48","CLOSE":"2219.55","ADJCLOSE":"2219.55","VOLUME":"73600"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365730200,"PRODUCTID":3,"OPEN":"2218.09","LOW":"2204.44","HIGH":"2226.26","CLOSE":"2206.78","ADJCLOSE":"2206.78","VOLUME":"66800"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365989400,"PRODUCTID":3,"OPEN":"2199.91","LOW":"2177.39","HIGH":"2204.99","CLOSE":"2181.94","ADJCLOSE":"2181.94","VOLUME":"71600"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366075800,"PRODUCTID":3,"OPEN":"2169.63","LOW":"2165.78","HIGH":"2196.43","CLOSE":"2194.84","ADJCLOSE":"2194.84","VOLUME":"80000"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366162200,"PRODUCTID":3,"OPEN":"2195.03","LOW":"2178.47","HIGH":"2197.51","CLOSE":"2193.8","ADJCLOSE":"2193.8","VOLUME":"68400"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366248600,"PRODUCTID":3,"OPEN":"2181.82","LOW":"2175.44","HIGH":"2206.03","CLOSE":"2197.6","ADJCLOSE":"2197.6","VOLUME":"71600"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366335000,"PRODUCTID":3,"OPEN":"2201.12","LOW":"2200.58","HIGH":"2250.11","CLOSE":"2244.64","ADJCLOSE":"2244.64","VOLUME":"109600"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366594200,"PRODUCTID":3,"OPEN":"2236.4","LOW":"2232.26","HIGH":"2245.12","CLOSE":"2242.17","ADJCLOSE":"2242.17","VOLUME":"95200"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366680600,"PRODUCTID":3,"OPEN":"2242.62","LOW":"2182.81","HIGH":"2242.62","CLOSE":"2184.54","ADJCLOSE":"2184.54","VOLUME":"96600"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366767000,"PRODUCTID":3,"OPEN":"2187.35","LOW":"2184.11","HIGH":"2226.12","CLOSE":"2218.32","ADJCLOSE":"2218.32","VOLUME":"91600"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366853400,"PRODUCTID":3,"OPEN":"2213.19","LOW":"2191.85","HIGH":"2224.63","CLOSE":"2199.31","ADJCLOSE":"2199.31","VOLUME":"96800"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366939800,"PRODUCTID":3,"OPEN":"2203.89","LOW":"2173.86","HIGH":"2210.58","CLOSE":"2177.91","ADJCLOSE":"2177.91","VOLUME":"76600"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1366939800,"PRODUCTID":3,"OPEN":"2203.89","LOW":"2173.86","HIGH":"2210.58","CLOSE":"2177.91","ADJCLOSE":"2177.91","VOLUME":"76600"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1366939800,"PRODUCTID":3,"OPEN":"2203.89","LOW":"2173.86","HIGH":"2210.58","CLOSE":"2177.91","ADJCLOSE":"2177.91","VOLUME":"76600"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1366939800,"PRODUCTID":3,"OPEN":"2203.89","LOW":"2173.86","HIGH":"2210.58","CLOSE":"2177.91","ADJCLOSE":"2177.91","VOLUME":"76600"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367458200,"PRODUCTID":3,"OPEN":"2170.78","LOW":"2161.14","HIGH":"2179.65","CLOSE":"2174.12","ADJCLOSE":"2174.12","VOLUME":"68400"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367544600,"PRODUCTID":3,"OPEN":"2179.05","LOW":"2179.05","HIGH":"2222.81","CLOSE":"2205.5","ADJCLOSE":"2205.5","VOLUME":"88600"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367803800,"PRODUCTID":3,"OPEN":"2212.5","LOW":"2212.5","HIGH":"2236.07","CLOSE":"2231.17","ADJCLOSE":"2231.17","VOLUME":"92200"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367890200,"PRODUCTID":3,"OPEN":"2227.86","LOW":"2219.44","HIGH":"2240.26","CLOSE":"2235.57","ADJCLOSE":"2235.57","VOLUME":"86400"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367976600,"PRODUCTID":3,"OPEN":"2242.39","LOW":"2235.42","HIGH":"2255.21","CLOSE":"2246.3","ADJCLOSE":"2246.3","VOLUME":"90400"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368063000,"PRODUCTID":3,"OPEN":"2246.96","LOW":"2221.38","HIGH":"2247.86","CLOSE":"2232.97","ADJCLOSE":"2232.97","VOLUME":"98600"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368149400,"PRODUCTID":3,"OPEN":"2228.82","LOW":"2225.81","HIGH":"2247.67","CLOSE":"2246.83","ADJCLOSE":"2246.83","VOLUME":"90400"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368408600,"PRODUCTID":3,"OPEN":"2247.68","LOW":"2231.36","HIGH":"2250.85","CLOSE":"2241.92","ADJCLOSE":"2241.92","VOLUME":"86200"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368495000,"PRODUCTID":3,"OPEN":"2238.9","LOW":"2205.87","HIGH":"2239.93","CLOSE":"2217.01","ADJCLOSE":"2217.01","VOLUME":"83200"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368581400,"PRODUCTID":3,"OPEN":"2217.09","LOW":"2213.58","HIGH":"2225.19","CLOSE":"2224.8","ADJCLOSE":"2224.8","VOLUME":"71800"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368667800,"PRODUCTID":3,"OPEN":"2221.34","LOW":"2210.77","HIGH":"2252.87","CLOSE":"2251.8","ADJCLOSE":"2251.8","VOLUME":"110200"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368754200,"PRODUCTID":3,"OPEN":"2249.81","LOW":"2248.41","HIGH":"2288.09","CLOSE":"2282.87","ADJCLOSE":"2282.87","VOLUME":"126200"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369013400,"PRODUCTID":3,"OPEN":"2286.33","LOW":"2281.9","HIGH":"2309.39","CLOSE":"2299.99","ADJCLOSE":"2299.99","VOLUME":"139200"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369099800,"PRODUCTID":3,"OPEN":"2297.11","LOW":"2290.12","HIGH":"2305.3","CLOSE":"2305.11","ADJCLOSE":"2305.11","VOLUME":"124200"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369186200,"PRODUCTID":3,"OPEN":"2303.75","LOW":"2292.43","HIGH":"2314.18","CLOSE":"2302.4","ADJCLOSE":"2302.4","VOLUME":"128400"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369272600,"PRODUCTID":3,"OPEN":"2293.81","LOW":"2274.1","HIGH":"2304.95","CLOSE":"2275.67","ADJCLOSE":"2275.67","VOLUME":"124000"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369359000,"PRODUCTID":3,"OPEN":"2281.45","LOW":"2270.25","HIGH":"2292.59","CLOSE":"2288.53","ADJCLOSE":"2288.53","VOLUME":"101400"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369618200,"PRODUCTID":3,"OPEN":"2286.66","LOW":"2283.94","HIGH":"2301.7","CLOSE":"2293.08","ADJCLOSE":"2293.08","VOLUME":"107400"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369704600,"PRODUCTID":3,"OPEN":"2293.4","LOW":"2281.47","HIGH":"2322.1","CLOSE":"2321.32","ADJCLOSE":"2321.32","VOLUME":"132600"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369791000,"PRODUCTID":3,"OPEN":"2323.54","LOW":"2321.17","HIGH":"2334.33","CLOSE":"2324.02","ADJCLOSE":"2324.02","VOLUME":"125200"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369877400,"PRODUCTID":3,"OPEN":"2316.25","LOW":"2310.49","HIGH":"2325.72","CLOSE":"2317.75","ADJCLOSE":"2317.75","VOLUME":"112000"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369963800,"PRODUCTID":3,"OPEN":"2320.74","LOW":"2299.37","HIGH":"2325.53","CLOSE":"2300.59","ADJCLOSE":"2300.59","VOLUME":"108200"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370223000,"PRODUCTID":3,"OPEN":"2300.21","LOW":"2294.11","HIGH":"2313.43","CLOSE":"2299.25","ADJCLOSE":"2299.25","VOLUME":"96800"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370309400,"PRODUCTID":3,"OPEN":"2297.1","LOW":"2264.76","HIGH":"2297.1","CLOSE":"2272.42","ADJCLOSE":"2272.42","VOLUME":"101800"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370395800,"PRODUCTID":3,"OPEN":"2270.71","LOW":"2260.87","HIGH":"2276.86","CLOSE":"2270.93","ADJCLOSE":"2270.93","VOLUME":"76400"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370482200,"PRODUCTID":3,"OPEN":"2264.43","LOW":"2240.07","HIGH":"2266.69","CLOSE":"2242.11","ADJCLOSE":"2242.11","VOLUME":"81600"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370568600,"PRODUCTID":3,"OPEN":"2242.26","LOW":"2205.07","HIGH":"2250.63","CLOSE":"2210.9","ADJCLOSE":"2210.9","VOLUME":"90000"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370568600,"PRODUCTID":3,"OPEN":"2242.26","LOW":"2205.07","HIGH":"2250.63","CLOSE":"2210.9","ADJCLOSE":"2210.9","VOLUME":"90000"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370568600,"PRODUCTID":3,"OPEN":"2242.26","LOW":"2205.07","HIGH":"2250.63","CLOSE":"2210.9","ADJCLOSE":"2210.9","VOLUME":"90000"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370568600,"PRODUCTID":3,"OPEN":"2242.26","LOW":"2205.07","HIGH":"2250.63","CLOSE":"2210.9","ADJCLOSE":"2210.9","VOLUME":"90000"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371087000,"PRODUCTID":3,"OPEN":"2190.1","LOW":"2126.22","HIGH":"2190.1","CLOSE":"2148.35","ADJCLOSE":"2148.35","VOLUME":"94400"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371173400,"PRODUCTID":3,"OPEN":"2150.06","LOW":"2142.78","HIGH":"2163.85","CLOSE":"2162.04","ADJCLOSE":"2162.04","VOLUME":"77800"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371432600,"PRODUCTID":3,"OPEN":"2165.99","LOW":"2147.03","HIGH":"2169.36","CLOSE":"2156.22","ADJCLOSE":"2156.22","VOLUME":"75800"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371519000,"PRODUCTID":3,"OPEN":"2158.55","LOW":"2138.35","HIGH":"2161.68","CLOSE":"2159.29","ADJCLOSE":"2159.29","VOLUME":"69600"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371605400,"PRODUCTID":3,"OPEN":"2150.82","LOW":"2115.79","HIGH":"2150.82","CLOSE":"2143.45","ADJCLOSE":"2143.45","VOLUME":"75400"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371691800,"PRODUCTID":3,"OPEN":"2132.81","LOW":"2082.82","HIGH":"2132.81","CLOSE":"2084.02","ADJCLOSE":"2084.02","VOLUME":"77800"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371778200,"PRODUCTID":3,"OPEN":"2058.98","LOW":"2042.88","HIGH":"2085.86","CLOSE":"2073.09","ADJCLOSE":"2073.09","VOLUME":"79600"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372037400,"PRODUCTID":3,"OPEN":"2068.86","LOW":"1958.4","HIGH":"2068.86","CLOSE":"1963.23","ADJCLOSE":"1963.23","VOLUME":"109200"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372123800,"PRODUCTID":3,"OPEN":"1948.31","LOW":"1849.65","HIGH":"1963.57","CLOSE":"1959.51","ADJCLOSE":"1959.51","VOLUME":"138200"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372210200,"PRODUCTID":3,"OPEN":"1954.47","LOW":"1922.82","HIGH":"1959.16","CLOSE":"1951.49","ADJCLOSE":"1951.49","VOLUME":"101200"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372296600,"PRODUCTID":3,"OPEN":"1955.13","LOW":"1942.37","HIGH":"1980.54","CLOSE":"1950.01","ADJCLOSE":"1950.01","VOLUME":"105800"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372383000,"PRODUCTID":3,"OPEN":"1935.52","LOW":"1925.65","HIGH":"1987.98","CLOSE":"1979.21","ADJCLOSE":"1979.21","VOLUME":"100800"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372642200,"PRODUCTID":3,"OPEN":"1965.99","LOW":"1957.57","HIGH":"1995.92","CLOSE":"1995.24","ADJCLOSE":"1995.24","VOLUME":"78000"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372728600,"PRODUCTID":3,"OPEN":"1992.89","LOW":"1978.43","HIGH":"2007.62","CLOSE":"2006.56","ADJCLOSE":"2006.56","VOLUME":"86400"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372815000,"PRODUCTID":3,"OPEN":"1996.51","LOW":"1965.52","HIGH":"1996.54","CLOSE":"1994.27","ADJCLOSE":"1994.27","VOLUME":"93400"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372901400,"PRODUCTID":3,"OPEN":"1982.87","LOW":"1974.1","HIGH":"2022.14","CLOSE":"2006.1","ADJCLOSE":"2006.1","VOLUME":"100400"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372987800,"PRODUCTID":3,"OPEN":"2006.19","LOW":"2002.37","HIGH":"2021.54","CLOSE":"2007.2","ADJCLOSE":"2007.2","VOLUME":"91400"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373247000,"PRODUCTID":3,"OPEN":"1983.21","LOW":"1953.12","HIGH":"1983.21","CLOSE":"1958.27","ADJCLOSE":"1958.27","VOLUME":"84200"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373333400,"PRODUCTID":3,"OPEN":"1953.6","LOW":"1946.37","HIGH":"1969.15","CLOSE":"1965.45","ADJCLOSE":"1965.45","VOLUME":"64600"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373419800,"PRODUCTID":3,"OPEN":"1962.84","LOW":"1960.28","HIGH":"2009.36","CLOSE":"2008.13","ADJCLOSE":"2008.13","VOLUME":"89800"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373506200,"PRODUCTID":3,"OPEN":"2011.02","LOW":"2010.4","HIGH":"2092.87","CLOSE":"2072.99","ADJCLOSE":"2072.99","VOLUME":"160000"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373592600,"PRODUCTID":3,"OPEN":"2068.04","LOW":"2036.05","HIGH":"2074.86","CLOSE":"2039.49","ADJCLOSE":"2039.49","VOLUME":"121200"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373851800,"PRODUCTID":3,"OPEN":"2046.12","LOW":"2037.25","HIGH":"2076.67","CLOSE":"2059.39","ADJCLOSE":"2059.39","VOLUME":"101400"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373938200,"PRODUCTID":3,"OPEN":"2054.6","LOW":"2038.54","HIGH":"2066.36","CLOSE":"2065.72","ADJCLOSE":"2065.72","VOLUME":"96800"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374024600,"PRODUCTID":3,"OPEN":"2061.19","LOW":"2043.23","HIGH":"2075.81","CLOSE":"2044.92","ADJCLOSE":"2044.92","VOLUME":"103200"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374111000,"PRODUCTID":3,"OPEN":"2038.4","LOW":"2016.9","HIGH":"2043.37","CLOSE":"2023.4","ADJCLOSE":"2023.4","VOLUME":"92200"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374197400,"PRODUCTID":3,"OPEN":"2025.32","LOW":"1990.25","HIGH":"2035.22","CLOSE":"1992.65","ADJCLOSE":"1992.65","VOLUME":"104600"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374456600,"PRODUCTID":3,"OPEN":"1977.73","LOW":"1970.64","HIGH":"2005.47","CLOSE":"2004.76","ADJCLOSE":"2004.76","VOLUME":"83000"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374543000,"PRODUCTID":3,"OPEN":"2008.95","LOW":"2005.09","HIGH":"2051.53","CLOSE":"2043.88","ADJCLOSE":"2043.88","VOLUME":"109600"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374629400,"PRODUCTID":3,"OPEN":"2035.69","LOW":"2010.42","HIGH":"2042.77","CLOSE":"2033.33","ADJCLOSE":"2033.33","VOLUME":"106600"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374715800,"PRODUCTID":3,"OPEN":"2037.34","LOW":"2016.43","HIGH":"2045.36","CLOSE":"2021.17","ADJCLOSE":"2021.17","VOLUME":"98600"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374802200,"PRODUCTID":3,"OPEN":"2013.19","LOW":"2000.8","HIGH":"2021.57","CLOSE":"2010.85","ADJCLOSE":"2010.85","VOLUME":"73800"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375061400,"PRODUCTID":3,"OPEN":"1997.84","LOW":"1969.85","HIGH":"1997.84","CLOSE":"1976.31","ADJCLOSE":"1976.31","VOLUME":"78700"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375147800,"PRODUCTID":3,"OPEN":"1981.45","LOW":"1965.36","HIGH":"2006.23","CLOSE":"1990.06","ADJCLOSE":"1990.06","VOLUME":"77200"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375234200,"PRODUCTID":3,"OPEN":"2000.79","LOW":"1987.88","HIGH":"2015.47","CLOSE":"1993.8","ADJCLOSE":"1993.8","VOLUME":"70200"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375320600,"PRODUCTID":3,"OPEN":"2000.82","LOW":"1997.06","HIGH":"2029.93","CLOSE":"2029.07","ADJCLOSE":"2029.07","VOLUME":"91200"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375407000,"PRODUCTID":3,"OPEN":"2039.51","LOW":"2025.65","HIGH":"2047.08","CLOSE":"2029.42","ADJCLOSE":"2029.42","VOLUME":"93600"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375666200,"PRODUCTID":3,"OPEN":"2031.72","LOW":"2025.23","HIGH":"2050.91","CLOSE":"2050.48","ADJCLOSE":"2050.48","VOLUME":"85500"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375752600,"PRODUCTID":3,"OPEN":"2043.65","LOW":"2034.96","HIGH":"2066.74","CLOSE":"2060.5","ADJCLOSE":"2060.5","VOLUME":"105600"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375839000,"PRODUCTID":3,"OPEN":"2056.37","LOW":"2043.75","HIGH":"2069.56","CLOSE":"2046.78","ADJCLOSE":"2046.78","VOLUME":"107700"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375925400,"PRODUCTID":3,"OPEN":"2044.44","LOW":"2037.25","HIGH":"2058.56","CLOSE":"2044.9","ADJCLOSE":"2044.9","VOLUME":"84100"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376011800,"PRODUCTID":3,"OPEN":"2052.24","LOW":"2030.13","HIGH":"2061.71","CLOSE":"2052.24","ADJCLOSE":"2052.24","VOLUME":"95300"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376271000,"PRODUCTID":3,"OPEN":"2058.42","LOW":"2055.72","HIGH":"2102.35","CLOSE":"2101.28","ADJCLOSE":"2101.28","VOLUME":"135100"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376357400,"PRODUCTID":3,"OPEN":"2101.32","LOW":"2093.8","HIGH":"2106.4","CLOSE":"2106.16","ADJCLOSE":"2106.16","VOLUME":"117700"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376443800,"PRODUCTID":3,"OPEN":"2109.23","LOW":"2093.04","HIGH":"2122.97","CLOSE":"2100.14","ADJCLOSE":"2100.14","VOLUME":"114400"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376530200,"PRODUCTID":3,"OPEN":"2099.28","LOW":"2079.97","HIGH":"2108.41","CLOSE":"2081.88","ADJCLOSE":"2081.88","VOLUME":"99400"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376616600,"PRODUCTID":3,"OPEN":"2075.98","LOW":"2061.65","HIGH":"2198.85","CLOSE":"2068.45","ADJCLOSE":"2068.45","VOLUME":"153100"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376875800,"PRODUCTID":3,"OPEN":"2055.13","LOW":"2052.7","HIGH":"2091.13","CLOSE":"2085.6","ADJCLOSE":"2085.6","VOLUME":"97400"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376962200,"PRODUCTID":3,"OPEN":"2081.97","LOW":"2066.07","HIGH":"2098.98","CLOSE":"2072.59","ADJCLOSE":"2072.59","VOLUME":"107400"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377048600,"PRODUCTID":3,"OPEN":"2076.27","LOW":"2056.91","HIGH":"2076.32","CLOSE":"2072.96","ADJCLOSE":"2072.96","VOLUME":"87400"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377135000,"PRODUCTID":3,"OPEN":"2069.31","LOW":"2062.37","HIGH":"2083.33","CLOSE":"2067.12","ADJCLOSE":"2067.12","VOLUME":"90900"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377221400,"PRODUCTID":3,"OPEN":"2075.93","LOW":"2029.36","HIGH":"2079.85","CLOSE":"2057.46","ADJCLOSE":"2057.46","VOLUME":"112400"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377480600,"PRODUCTID":3,"OPEN":"2061.42","LOW":"2056.13","HIGH":"2097.34","CLOSE":"2096.47","ADJCLOSE":"2096.47","VOLUME":"119900"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377567000,"PRODUCTID":3,"OPEN":"2095.44","LOW":"2090.43","HIGH":"2105.38","CLOSE":"2103.57","ADJCLOSE":"2103.57","VOLUME":"126400"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377653400,"PRODUCTID":3,"OPEN":"2092.31","LOW":"2080.86","HIGH":"2113.82","CLOSE":"2101.3","ADJCLOSE":"2101.3","VOLUME":"161400"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377739800,"PRODUCTID":3,"OPEN":"2108.44","LOW":"2088.24","HIGH":"2110.89","CLOSE":"2097.23","ADJCLOSE":"2097.23","VOLUME":"133200"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377826200,"PRODUCTID":3,"OPEN":"2097.22","LOW":"2089.09","HIGH":"2114.39","CLOSE":"2098.38","ADJCLOSE":"2098.38","VOLUME":"170000"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378085400,"PRODUCTID":3,"OPEN":"2104.09","LOW":"2078.46","HIGH":"2108.68","CLOSE":"2098.45","ADJCLOSE":"2098.45","VOLUME":"149200"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378171800,"PRODUCTID":3,"OPEN":"2100.45","LOW":"2095.46","HIGH":"2123.85","CLOSE":"2123.11","ADJCLOSE":"2123.11","VOLUME":"138800"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378258200,"PRODUCTID":3,"OPEN":"2121.68","LOW":"2115.75","HIGH":"2133","CLOSE":"2127.62","ADJCLOSE":"2127.62","VOLUME":"142000"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378344600,"PRODUCTID":3,"OPEN":"2125.25","LOW":"2115.24","HIGH":"2127.85","CLOSE":"2122.43","ADJCLOSE":"2122.43","VOLUME":"126500"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378431000,"PRODUCTID":3,"OPEN":"2119.33","LOW":"2119.02","HIGH":"2143.24","CLOSE":"2139.99","ADJCLOSE":"2139.99","VOLUME":"143200"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378690200,"PRODUCTID":3,"OPEN":"2151.35","LOW":"2151.35","HIGH":"2218.53","CLOSE":"2212.52","ADJCLOSE":"2212.52","VOLUME":"219400"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378776600,"PRODUCTID":3,"OPEN":"2214.81","LOW":"2202.82","HIGH":"2238.55","CLOSE":"2237.98","ADJCLOSE":"2237.98","VOLUME":"237200"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378863000,"PRODUCTID":3,"OPEN":"2244.96","LOW":"2233","HIGH":"2258.07","CLOSE":"2241.27","ADJCLOSE":"2241.27","VOLUME":"244300"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378949400,"PRODUCTID":3,"OPEN":"2236.17","LOW":"2226.29","HIGH":"2270.27","CLOSE":"2255.6","ADJCLOSE":"2255.6","VOLUME":"209700"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379035800,"PRODUCTID":3,"OPEN":"2251.46","LOW":"2228.48","HIGH":"2259.42","CLOSE":"2236.22","ADJCLOSE":"2236.22","VOLUME":"172000"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379295000,"PRODUCTID":3,"OPEN":"2244.46","LOW":"2226.17","HIGH":"2248.47","CLOSE":"2231.4","ADJCLOSE":"2231.4","VOLUME":"154800"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379381400,"PRODUCTID":3,"OPEN":"2230.39","LOW":"2184.92","HIGH":"2230.93","CLOSE":"2185.56","ADJCLOSE":"2185.56","VOLUME":"154500"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379467800,"PRODUCTID":3,"OPEN":"2185.94","LOW":"2172.04","HIGH":"2195.9","CLOSE":"2191.85","ADJCLOSE":"2191.85","VOLUME":"115100"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379467800,"PRODUCTID":3,"OPEN":"2185.94","LOW":"2172.04","HIGH":"2195.9","CLOSE":"2191.85","ADJCLOSE":"2191.85","VOLUME":"115100"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379467800,"PRODUCTID":3,"OPEN":"2185.94","LOW":"2172.04","HIGH":"2195.9","CLOSE":"2191.85","ADJCLOSE":"2191.85","VOLUME":"115100"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379899800,"PRODUCTID":3,"OPEN":"2199.36","LOW":"2198.34","HIGH":"2223.07","CLOSE":"2221.04","ADJCLOSE":"2221.04","VOLUME":"133200"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379986200,"PRODUCTID":3,"OPEN":"2219.47","LOW":"2187.24","HIGH":"2219.54","CLOSE":"2207.53","ADJCLOSE":"2207.53","VOLUME":"160400"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380072600,"PRODUCTID":3,"OPEN":"2206.23","LOW":"2193.72","HIGH":"2217.97","CLOSE":"2198.51","ADJCLOSE":"2198.51","VOLUME":"160200"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380159000,"PRODUCTID":3,"OPEN":"2192.23","LOW":"2154.72","HIGH":"2192.23","CLOSE":"2155.81","ADJCLOSE":"2155.81","VOLUME":"140400"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380245400,"PRODUCTID":3,"OPEN":"2150.96","LOW":"2149.59","HIGH":"2165.78","CLOSE":"2160.03","ADJCLOSE":"2160.03","VOLUME":"105400"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380504600,"PRODUCTID":3,"OPEN":"2167.73","LOW":"2165.16","HIGH":"2176.3","CLOSE":"2174.67","ADJCLOSE":"2174.67","VOLUME":"92800"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380504600,"PRODUCTID":3,"OPEN":"2167.73","LOW":"2165.16","HIGH":"2176.3","CLOSE":"2174.67","ADJCLOSE":"2174.67","VOLUME":"92800"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380504600,"PRODUCTID":3,"OPEN":"2167.73","LOW":"2165.16","HIGH":"2176.3","CLOSE":"2174.67","ADJCLOSE":"2174.67","VOLUME":"92800"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380504600,"PRODUCTID":3,"OPEN":"2167.73","LOW":"2165.16","HIGH":"2176.3","CLOSE":"2174.67","ADJCLOSE":"2174.67","VOLUME":"92800"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380504600,"PRODUCTID":3,"OPEN":"2167.73","LOW":"2165.16","HIGH":"2176.3","CLOSE":"2174.67","ADJCLOSE":"2174.67","VOLUME":"92800"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1380504600,"PRODUCTID":3,"OPEN":"2167.73","LOW":"2165.16","HIGH":"2176.3","CLOSE":"2174.67","ADJCLOSE":"2174.67","VOLUME":"92800"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381195800,"PRODUCTID":3,"OPEN":"2171.9","LOW":"2161.49","HIGH":"2200.02","CLOSE":"2198.2","ADJCLOSE":"2198.2","VOLUME":"126700"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381282200,"PRODUCTID":3,"OPEN":"2191.39","LOW":"2185.18","HIGH":"2212.35","CLOSE":"2211.77","ADJCLOSE":"2211.77","VOLUME":"130900"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381368600,"PRODUCTID":3,"OPEN":"2214.41","LOW":"2186.48","HIGH":"2214.59","CLOSE":"2190.93","ADJCLOSE":"2190.93","VOLUME":"149800"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381455000,"PRODUCTID":3,"OPEN":"2201.41","LOW":"2200.53","HIGH":"2228.87","CLOSE":"2228.15","ADJCLOSE":"2228.15","VOLUME":"156900"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381714200,"PRODUCTID":3,"OPEN":"2232.22","LOW":"2226.4","HIGH":"2242.98","CLOSE":"2237.77","ADJCLOSE":"2237.77","VOLUME":"166000"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381800600,"PRODUCTID":3,"OPEN":"2237.93","LOW":"2221.14","HIGH":"2240.25","CLOSE":"2233.41","ADJCLOSE":"2233.41","VOLUME":"153700"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381887000,"PRODUCTID":3,"OPEN":"2228.11","LOW":"2183.4","HIGH":"2228.11","CLOSE":"2193.07","ADJCLOSE":"2193.07","VOLUME":"154600"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381973400,"PRODUCTID":3,"OPEN":"2201.71","LOW":"2183.25","HIGH":"2211.03","CLOSE":"2188.54","ADJCLOSE":"2188.54","VOLUME":"126800"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382059800,"PRODUCTID":3,"OPEN":"2188.71","LOW":"2184.36","HIGH":"2203.29","CLOSE":"2193.78","ADJCLOSE":"2193.78","VOLUME":"103700"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382319000,"PRODUCTID":3,"OPEN":"2198.11","LOW":"2190.39","HIGH":"2230.28","CLOSE":"2229.24","ADJCLOSE":"2229.24","VOLUME":"136700"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382405400,"PRODUCTID":3,"OPEN":"2227.34","LOW":"2204.24","HIGH":"2227.34","CLOSE":"2210.65","ADJCLOSE":"2210.65","VOLUME":"149100"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382491800,"PRODUCTID":3,"OPEN":"2213.27","LOW":"2177.73","HIGH":"2226.85","CLOSE":"2183.11","ADJCLOSE":"2183.11","VOLUME":"146300"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382578200,"PRODUCTID":3,"OPEN":"2178.82","LOW":"2159.87","HIGH":"2183.41","CLOSE":"2164.32","ADJCLOSE":"2164.32","VOLUME":"103000"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382664600,"PRODUCTID":3,"OPEN":"2163.69","LOW":"2122.68","HIGH":"2170.61","CLOSE":"2132.96","ADJCLOSE":"2132.96","VOLUME":"113900"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382923800,"PRODUCTID":3,"OPEN":"2135.88","LOW":"2123.07","HIGH":"2140.96","CLOSE":"2133.87","ADJCLOSE":"2133.87","VOLUME":"88400"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383010200,"PRODUCTID":3,"OPEN":"2135.23","LOW":"2093.2","HIGH":"2163.66","CLOSE":"2128.86","ADJCLOSE":"2128.86","VOLUME":"143100"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383096600,"PRODUCTID":3,"OPEN":"2126.69","LOW":"2121.84","HIGH":"2161.94","CLOSE":"2160.46","ADJCLOSE":"2160.46","VOLUME":"119600"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383183000,"PRODUCTID":3,"OPEN":"2155.51","LOW":"2137.47","HIGH":"2155.51","CLOSE":"2141.61","ADJCLOSE":"2141.61","VOLUME":"108100"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383269400,"PRODUCTID":3,"OPEN":"2139.88","LOW":"2132.63","HIGH":"2157.31","CLOSE":"2149.56","ADJCLOSE":"2149.56","VOLUME":"89100"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383528600,"PRODUCTID":3,"OPEN":"2156.09","LOW":"2143.21","HIGH":"2160.58","CLOSE":"2149.63","ADJCLOSE":"2149.63","VOLUME":"76100"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383615000,"PRODUCTID":3,"OPEN":"2139.84","LOW":"2124.84","HIGH":"2158.15","CLOSE":"2157.24","ADJCLOSE":"2157.24","VOLUME":"91900"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383701400,"PRODUCTID":3,"OPEN":"2149.39","LOW":"2138.78","HIGH":"2166.17","CLOSE":"2139.61","ADJCLOSE":"2139.61","VOLUME":"100500"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383787800,"PRODUCTID":3,"OPEN":"2136.63","LOW":"2119.19","HIGH":"2141.6","CLOSE":"2129.4","ADJCLOSE":"2129.4","VOLUME":"81800"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383874200,"PRODUCTID":3,"OPEN":"2120.92","LOW":"2103.51","HIGH":"2128.58","CLOSE":"2106.13","ADJCLOSE":"2106.13","VOLUME":"83100"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384133400,"PRODUCTID":3,"OPEN":"2103.3","LOW":"2093.63","HIGH":"2117.28","CLOSE":"2109.47","ADJCLOSE":"2109.47","VOLUME":"69700"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384219800,"PRODUCTID":3,"OPEN":"2110.72","LOW":"2108.4","HIGH":"2127.94","CLOSE":"2126.77","ADJCLOSE":"2126.77","VOLUME":"79400"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384306200,"PRODUCTID":3,"OPEN":"2117.89","LOW":"2086.01","HIGH":"2117.91","CLOSE":"2087.94","ADJCLOSE":"2087.94","VOLUME":"88300"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384392600,"PRODUCTID":3,"OPEN":"2087.12","LOW":"2078.99","HIGH":"2102.38","CLOSE":"2100.51","ADJCLOSE":"2100.51","VOLUME":"83800"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384479000,"PRODUCTID":3,"OPEN":"2100.9","LOW":"2100.79","HIGH":"2153.21","CLOSE":"2135.83","ADJCLOSE":"2135.83","VOLUME":"125900"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384738200,"PRODUCTID":3,"OPEN":"2147.37","LOW":"2143.77","HIGH":"2198.32","CLOSE":"2197.22","ADJCLOSE":"2197.22","VOLUME":"157500"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384824600,"PRODUCTID":3,"OPEN":"2198.32","LOW":"2186.11","HIGH":"2203.3","CLOSE":"2193.13","ADJCLOSE":"2193.13","VOLUME":"125000"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384911000,"PRODUCTID":3,"OPEN":"2201.47","LOW":"2186.64","HIGH":"2207.1","CLOSE":"2206.61","ADJCLOSE":"2206.61","VOLUME":"119000"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384997400,"PRODUCTID":3,"OPEN":"2197.01","LOW":"2177.74","HIGH":"2206.53","CLOSE":"2205.77","ADJCLOSE":"2205.77","VOLUME":"137200"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385083800,"PRODUCTID":3,"OPEN":"2206.47","LOW":"2188.77","HIGH":"2211.07","CLOSE":"2196.38","ADJCLOSE":"2196.38","VOLUME":"113800"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385343000,"PRODUCTID":3,"OPEN":"2186.06","LOW":"2181.42","HIGH":"2209.15","CLOSE":"2186.11","ADJCLOSE":"2186.11","VOLUME":"108300"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385429400,"PRODUCTID":3,"OPEN":"2184.33","LOW":"2176.18","HIGH":"2192.58","CLOSE":"2183.07","ADJCLOSE":"2183.07","VOLUME":"100500"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385515800,"PRODUCTID":3,"OPEN":"2181.73","LOW":"2176.85","HIGH":"2207.62","CLOSE":"2201.07","ADJCLOSE":"2201.07","VOLUME":"115400"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385602200,"PRODUCTID":3,"OPEN":"2204.38","LOW":"2202.62","HIGH":"2234.39","CLOSE":"2219.37","ADJCLOSE":"2219.37","VOLUME":"134500"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385688600,"PRODUCTID":3,"OPEN":"2221.62","LOW":"2212.26","HIGH":"2224.94","CLOSE":"2220.5","ADJCLOSE":"2220.5","VOLUME":"107000"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385947800,"PRODUCTID":3,"OPEN":"2203.12","LOW":"2172.63","HIGH":"2231.92","CLOSE":"2207.37","ADJCLOSE":"2207.37","VOLUME":"174300"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386034200,"PRODUCTID":3,"OPEN":"2196.82","LOW":"2193.25","HIGH":"2227.93","CLOSE":"2222.67","ADJCLOSE":"2222.67","VOLUME":"113500"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386120600,"PRODUCTID":3,"OPEN":"2219.97","LOW":"2215.92","HIGH":"2260.87","CLOSE":"2251.76","ADJCLOSE":"2251.76","VOLUME":"157300"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386207000,"PRODUCTID":3,"OPEN":"2252.72","LOW":"2239.14","HIGH":"2255.26","CLOSE":"2247.06","ADJCLOSE":"2247.06","VOLUME":"122000"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386293400,"PRODUCTID":3,"OPEN":"2242.56","LOW":"2228.63","HIGH":"2248.15","CLOSE":"2237.11","ADJCLOSE":"2237.11","VOLUME":"103700"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386552600,"PRODUCTID":3,"OPEN":"2241.79","LOW":"2231.73","HIGH":"2249.17","CLOSE":"2238.2","ADJCLOSE":"2238.2","VOLUME":"93300"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386639000,"PRODUCTID":3,"OPEN":"2239.86","LOW":"2231.68","HIGH":"2250.5","CLOSE":"2237.49","ADJCLOSE":"2237.49","VOLUME":"109000"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386725400,"PRODUCTID":3,"OPEN":"2228.63","LOW":"2193.16","HIGH":"2228.63","CLOSE":"2204.17","ADJCLOSE":"2204.17","VOLUME":"109400"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386811800,"PRODUCTID":3,"OPEN":"2199.32","LOW":"2194.9","HIGH":"2214.55","CLOSE":"2202.8","ADJCLOSE":"2202.8","VOLUME":"86100"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386898200,"PRODUCTID":3,"OPEN":"2188.26","LOW":"2183.84","HIGH":"2204.64","CLOSE":"2196.07","ADJCLOSE":"2196.07","VOLUME":"85100"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387157400,"PRODUCTID":3,"OPEN":"2197.23","LOW":"2159.99","HIGH":"2201.7","CLOSE":"2160.86","ADJCLOSE":"2160.86","VOLUME":"101400"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387243800,"PRODUCTID":3,"OPEN":"2161.54","LOW":"2146.31","HIGH":"2165.54","CLOSE":"2151.08","ADJCLOSE":"2151.08","VOLUME":"78600"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387330200,"PRODUCTID":3,"OPEN":"2150.41","LOW":"2142.62","HIGH":"2156.59","CLOSE":"2148.28","ADJCLOSE":"2148.28","VOLUME":"64200"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387416600,"PRODUCTID":3,"OPEN":"2153.67","LOW":"2126.25","HIGH":"2159.14","CLOSE":"2127.79","ADJCLOSE":"2127.79","VOLUME":"73100"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387503000,"PRODUCTID":3,"OPEN":"2128.37","LOW":"2082.85","HIGH":"2131.74","CLOSE":"2084.79","ADJCLOSE":"2084.79","VOLUME":"86800"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387762200,"PRODUCTID":3,"OPEN":"2089.54","LOW":"2068.54","HIGH":"2099.52","CLOSE":"2089.71","ADJCLOSE":"2089.71","VOLUME":"68100"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387848600,"PRODUCTID":3,"OPEN":"2094.07","LOW":"2079.81","HIGH":"2111.8","CLOSE":"2092.91","ADJCLOSE":"2092.91","VOLUME":"70300"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387935000,"PRODUCTID":3,"OPEN":"2095.02","LOW":"2088.3","HIGH":"2107.23","CLOSE":"2106.35","ADJCLOSE":"2106.35","VOLUME":"65200"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388021400,"PRODUCTID":3,"OPEN":"2102.66","LOW":"2070.55","HIGH":"2102.66","CLOSE":"2073.1","ADJCLOSE":"2073.1","VOLUME":"78500"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388107800,"PRODUCTID":3,"OPEN":"2074.59","LOW":"2069.59","HIGH":"2110.36","CLOSE":"2101.25","ADJCLOSE":"2101.25","VOLUME":"76800"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388367000,"PRODUCTID":3,"OPEN":"2108.88","LOW":"2095.06","HIGH":"2112.01","CLOSE":"2097.53","ADJCLOSE":"2097.53","VOLUME":"74100"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388453400,"PRODUCTID":3,"OPEN":"2090.68","LOW":"2087.42","HIGH":"2120.27","CLOSE":"2115.98","ADJCLOSE":"2115.98","VOLUME":"80500"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388453400,"PRODUCTID":3,"OPEN":"2090.68","LOW":"2087.42","HIGH":"2120.27","CLOSE":"2115.98","ADJCLOSE":"2115.98","VOLUME":"80500"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388626200,"PRODUCTID":3,"OPEN":"2112.13","LOW":"2101.02","HIGH":"2113.11","CLOSE":"2109.39","ADJCLOSE":"2109.39","VOLUME":"68500"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388712600,"PRODUCTID":3,"OPEN":"2101.54","LOW":"2075.9","HIGH":"2102.17","CLOSE":"2083.14","ADJCLOSE":"2083.14","VOLUME":"84500"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388971800,"PRODUCTID":3,"OPEN":"2078.68","LOW":"2034.01","HIGH":"2078.68","CLOSE":"2045.71","ADJCLOSE":"2045.71","VOLUME":"89600"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389058200,"PRODUCTID":3,"OPEN":"2034.22","LOW":"2029.25","HIGH":"2052.28","CLOSE":"2047.32","ADJCLOSE":"2047.32","VOLUME":"63400"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389144600,"PRODUCTID":3,"OPEN":"2047.26","LOW":"2037.11","HIGH":"2062.95","CLOSE":"2044.34","ADJCLOSE":"2044.34","VOLUME":"71600"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389231000,"PRODUCTID":3,"OPEN":"2041.77","LOW":"2026.45","HIGH":"2057.2","CLOSE":"2027.62","ADJCLOSE":"2027.62","VOLUME":"75900"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389317400,"PRODUCTID":3,"OPEN":"2023.54","LOW":"2008.01","HIGH":"2029.3","CLOSE":"2013.3","ADJCLOSE":"2013.3","VOLUME":"75600"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389576600,"PRODUCTID":3,"OPEN":"2014.98","LOW":"2000.4","HIGH":"2027.18","CLOSE":"2009.56","ADJCLOSE":"2009.56","VOLUME":"66500"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389663000,"PRODUCTID":3,"OPEN":"2007.16","LOW":"2001.14","HIGH":"2027.43","CLOSE":"2026.84","ADJCLOSE":"2026.84","VOLUME":"70400"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389749400,"PRODUCTID":3,"OPEN":"2024.23","LOW":"2010.2","HIGH":"2027.41","CLOSE":"2023.35","ADJCLOSE":"2023.35","VOLUME":"67400"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389835800,"PRODUCTID":3,"OPEN":"2022.54","LOW":"2014.41","HIGH":"2034.71","CLOSE":"2023.7","ADJCLOSE":"2023.7","VOLUME":"72800"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389922200,"PRODUCTID":3,"OPEN":"2017.52","LOW":"2001.33","HIGH":"2017.87","CLOSE":"2004.95","ADJCLOSE":"2004.95","VOLUME":"67300"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390181400,"PRODUCTID":3,"OPEN":"2001.89","LOW":"1984.82","HIGH":"2005.94","CLOSE":"1991.25","ADJCLOSE":"1991.25","VOLUME":"56300"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390267800,"PRODUCTID":3,"OPEN":"1992.02","LOW":"1992.02","HIGH":"2014.15","CLOSE":"2008.31","ADJCLOSE":"2008.31","VOLUME":"59800"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390354200,"PRODUCTID":3,"OPEN":"2009.97","LOW":"2008.93","HIGH":"2052.34","CLOSE":"2051.75","ADJCLOSE":"2051.75","VOLUME":"98900"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390440600,"PRODUCTID":3,"OPEN":"2048.33","LOW":"2039.05","HIGH":"2052.53","CLOSE":"2042.18","ADJCLOSE":"2042.18","VOLUME":"84200"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390527000,"PRODUCTID":3,"OPEN":"2037.67","LOW":"2034.45","HIGH":"2060.99","CLOSE":"2054.39","ADJCLOSE":"2054.39","VOLUME":"92900"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390786200,"PRODUCTID":3,"OPEN":"2044.27","LOW":"2029.63","HIGH":"2044.85","CLOSE":"2033.3","ADJCLOSE":"2033.3","VOLUME":"88800"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390872600,"PRODUCTID":3,"OPEN":"2036.4","LOW":"2026.99","HIGH":"2047.13","CLOSE":"2038.51","ADJCLOSE":"2038.51","VOLUME":"72500"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390959000,"PRODUCTID":3,"OPEN":"2042.18","LOW":"2039.77","HIGH":"2051.58","CLOSE":"2049.91","ADJCLOSE":"2049.91","VOLUME":"73900"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391045400,"PRODUCTID":3,"OPEN":"2045.93","LOW":"2031.47","HIGH":"2045.93","CLOSE":"2033.08","ADJCLOSE":"2033.08","VOLUME":"62600"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391045400,"PRODUCTID":3,"OPEN":"2045.93","LOW":"2031.47","HIGH":"2045.93","CLOSE":"2033.08","ADJCLOSE":"2033.08","VOLUME":"62600"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391045400,"PRODUCTID":3,"OPEN":"2045.93","LOW":"2031.47","HIGH":"2045.93","CLOSE":"2033.08","ADJCLOSE":"2033.08","VOLUME":"62600"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391045400,"PRODUCTID":3,"OPEN":"2045.93","LOW":"2031.47","HIGH":"2045.93","CLOSE":"2033.08","ADJCLOSE":"2033.08","VOLUME":"62600"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391045400,"PRODUCTID":3,"OPEN":"2045.93","LOW":"2031.47","HIGH":"2045.93","CLOSE":"2033.08","ADJCLOSE":"2033.08","VOLUME":"62600"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391045400,"PRODUCTID":3,"OPEN":"2045.93","LOW":"2031.47","HIGH":"2045.93","CLOSE":"2033.08","ADJCLOSE":"2033.08","VOLUME":"62600"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391736600,"PRODUCTID":3,"OPEN":"2022.32","LOW":"2014.7","HIGH":"2044.73","CLOSE":"2044.5","ADJCLOSE":"2044.5","VOLUME":"73600"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391995800,"PRODUCTID":3,"OPEN":"2049.98","LOW":"2049.98","HIGH":"2087.98","CLOSE":"2086.07","ADJCLOSE":"2086.07","VOLUME":"124300"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392082200,"PRODUCTID":3,"OPEN":"2086.18","LOW":"2082.52","HIGH":"2111.06","CLOSE":"2103.67","ADJCLOSE":"2103.67","VOLUME":"142200"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392168600,"PRODUCTID":3,"OPEN":"2103.83","LOW":"2096.51","HIGH":"2110.9","CLOSE":"2109.96","ADJCLOSE":"2109.96","VOLUME":"126300"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392255000,"PRODUCTID":3,"OPEN":"2106.93","LOW":"2096.97","HIGH":"2122.83","CLOSE":"2098.4","ADJCLOSE":"2098.4","VOLUME":"146500"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392341400,"PRODUCTID":3,"OPEN":"2097.32","LOW":"2095.09","HIGH":"2116.19","CLOSE":"2115.85","ADJCLOSE":"2115.85","VOLUME":"111500"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392600600,"PRODUCTID":3,"OPEN":"2124.88","LOW":"2117.69","HIGH":"2136.45","CLOSE":"2135.42","ADJCLOSE":"2135.42","VOLUME":"140200"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392687000,"PRODUCTID":3,"OPEN":"2134.14","LOW":"2113.13","HIGH":"2134.14","CLOSE":"2119.07","ADJCLOSE":"2119.07","VOLUME":"142900"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392773400,"PRODUCTID":3,"OPEN":"2116.92","LOW":"2111.17","HIGH":"2152.96","CLOSE":"2142.55","ADJCLOSE":"2142.55","VOLUME":"151300"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392859800,"PRODUCTID":3,"OPEN":"2152.89","LOW":"2136.48","HIGH":"2177.98","CLOSE":"2138.78","ADJCLOSE":"2138.78","VOLUME":"157100"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392946200,"PRODUCTID":3,"OPEN":"2131.59","LOW":"2098.33","HIGH":"2132.7","CLOSE":"2113.69","ADJCLOSE":"2113.69","VOLUME":"117700"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393205400,"PRODUCTID":3,"OPEN":"2099.72","LOW":"2058.79","HIGH":"2099.72","CLOSE":"2076.69","ADJCLOSE":"2076.69","VOLUME":"123600"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393291800,"PRODUCTID":3,"OPEN":"2077.28","LOW":"2026.54","HIGH":"2087.62","CLOSE":"2034.22","ADJCLOSE":"2034.22","VOLUME":"140100"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393378200,"PRODUCTID":3,"OPEN":"2026.61","LOW":"2014.38","HIGH":"2041.63","CLOSE":"2041.25","ADJCLOSE":"2041.25","VOLUME":"110100"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393464600,"PRODUCTID":3,"OPEN":"2045.1","LOW":"2036.39","HIGH":"2068.31","CLOSE":"2047.35","ADJCLOSE":"2047.35","VOLUME":"132200"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393551000,"PRODUCTID":3,"OPEN":"2040.62","LOW":"2020.94","HIGH":"2058.49","CLOSE":"2056.3","ADJCLOSE":"2056.3","VOLUME":"111600"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393810200,"PRODUCTID":3,"OPEN":"2052.07","LOW":"2047.07","HIGH":"2078.33","CLOSE":"2075.24","ADJCLOSE":"2075.24","VOLUME":"127500"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393896600,"PRODUCTID":3,"OPEN":"2068.11","LOW":"2050.13","HIGH":"2074.02","CLOSE":"2071.47","ADJCLOSE":"2071.47","VOLUME":"115900"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393983000,"PRODUCTID":3,"OPEN":"2073.29","LOW":"2050.18","HIGH":"2074.81","CLOSE":"2053.08","ADJCLOSE":"2053.08","VOLUME":"107700"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394069400,"PRODUCTID":3,"OPEN":"2050.03","LOW":"2030.95","HIGH":"2065.79","CLOSE":"2059.58","ADJCLOSE":"2059.58","VOLUME":"109300"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394155800,"PRODUCTID":3,"OPEN":"2058.38","LOW":"2050.47","HIGH":"2079.49","CLOSE":"2057.91","ADJCLOSE":"2057.91","VOLUME":"103700"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394415000,"PRODUCTID":3,"OPEN":"2042.35","LOW":"1995.55","HIGH":"2042.63","CLOSE":"1999.06","ADJCLOSE":"1999.06","VOLUME":"115700"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394501400,"PRODUCTID":3,"OPEN":"1994.42","LOW":"1985.6","HIGH":"2008.07","CLOSE":"2001.16","ADJCLOSE":"2001.16","VOLUME":"92700"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394587800,"PRODUCTID":3,"OPEN":"1996.24","LOW":"1974.38","HIGH":"2011.06","CLOSE":"1997.69","ADJCLOSE":"1997.69","VOLUME":"101400"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394674200,"PRODUCTID":3,"OPEN":"2000.69","LOW":"1996.53","HIGH":"2029.12","CLOSE":"2019.11","ADJCLOSE":"2019.11","VOLUME":"101000"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394760600,"PRODUCTID":3,"OPEN":"2008.82","LOW":"1990.98","HIGH":"2017.91","CLOSE":"2004.34","ADJCLOSE":"2004.34","VOLUME":"87800"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395019800,"PRODUCTID":3,"OPEN":"2009.88","LOW":"1999.25","HIGH":"2024.37","CLOSE":"2023.67","ADJCLOSE":"2023.67","VOLUME":"86300"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395106200,"PRODUCTID":3,"OPEN":"2026.22","LOW":"2020.41","HIGH":"2034.92","CLOSE":"2025.2","ADJCLOSE":"2025.2","VOLUME":"96800"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395192600,"PRODUCTID":3,"OPEN":"2019.98","LOW":"2002.44","HIGH":"2022.18","CLOSE":"2021.73","ADJCLOSE":"2021.73","VOLUME":"95200"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395279000,"PRODUCTID":3,"OPEN":"2017.22","LOW":"1993","HIGH":"2030.85","CLOSE":"1993.48","ADJCLOSE":"1993.48","VOLUME":"110300"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395365400,"PRODUCTID":3,"OPEN":"1987.68","LOW":"1986.07","HIGH":"2052.47","CLOSE":"2047.62","ADJCLOSE":"2047.62","VOLUME":"144500"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395624600,"PRODUCTID":3,"OPEN":"2050.83","LOW":"2043.33","HIGH":"2074.06","CLOSE":"2066.28","ADJCLOSE":"2066.28","VOLUME":"147700"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395711000,"PRODUCTID":3,"OPEN":"2063.32","LOW":"2057.49","HIGH":"2079.55","CLOSE":"2067.31","ADJCLOSE":"2067.31","VOLUME":"131800"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395797400,"PRODUCTID":3,"OPEN":"2070.57","LOW":"2057.65","HIGH":"2074.57","CLOSE":"2063.67","ADJCLOSE":"2063.67","VOLUME":"102600"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395883800,"PRODUCTID":3,"OPEN":"2060.81","LOW":"2042.71","HIGH":"2073.98","CLOSE":"2046.59","ADJCLOSE":"2046.59","VOLUME":"119100"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395970200,"PRODUCTID":3,"OPEN":"2046.85","LOW":"2035.24","HIGH":"2060.13","CLOSE":"2041.71","ADJCLOSE":"2041.71","VOLUME":"121700"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396229400,"PRODUCTID":3,"OPEN":"2043.05","LOW":"2024.19","HIGH":"2048.13","CLOSE":"2033.31","ADJCLOSE":"2033.31","VOLUME":"94400"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396315800,"PRODUCTID":3,"OPEN":"2031.01","LOW":"2028.1","HIGH":"2050.68","CLOSE":"2047.46","ADJCLOSE":"2047.46","VOLUME":"83300"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396402200,"PRODUCTID":3,"OPEN":"2049.42","LOW":"2046.74","HIGH":"2060.78","CLOSE":"2058.99","ADJCLOSE":"2058.99","VOLUME":"102700"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396488600,"PRODUCTID":3,"OPEN":"2063.5","LOW":"2037.45","HIGH":"2066.01","CLOSE":"2043.7","ADJCLOSE":"2043.7","VOLUME":"108600"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396575000,"PRODUCTID":3,"OPEN":"2037.55","LOW":"2035.22","HIGH":"2060.1","CLOSE":"2058.83","ADJCLOSE":"2058.83","VOLUME":"83200"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396575000,"PRODUCTID":3,"OPEN":"2037.55","LOW":"2035.22","HIGH":"2060.1","CLOSE":"2058.83","ADJCLOSE":"2058.83","VOLUME":"83200"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396920600,"PRODUCTID":3,"OPEN":"2054.53","LOW":"2052.9","HIGH":"2102.45","CLOSE":"2098.28","ADJCLOSE":"2098.28","VOLUME":"133400"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397007000,"PRODUCTID":3,"OPEN":"2100.65","LOW":"2095.64","HIGH":"2108.75","CLOSE":"2105.24","ADJCLOSE":"2105.24","VOLUME":"105300"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397093400,"PRODUCTID":3,"OPEN":"2105.88","LOW":"2098.08","HIGH":"2146.67","CLOSE":"2134.3","ADJCLOSE":"2134.3","VOLUME":"156800"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397179800,"PRODUCTID":3,"OPEN":"2130.37","LOW":"2120.18","HIGH":"2138.65","CLOSE":"2130.54","ADJCLOSE":"2130.54","VOLUME":"131800"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397439000,"PRODUCTID":3,"OPEN":"2127.41","LOW":"2116.61","HIGH":"2134.43","CLOSE":"2131.54","ADJCLOSE":"2131.54","VOLUME":"102100"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397525400,"PRODUCTID":3,"OPEN":"2125.9","LOW":"2098.15","HIGH":"2125.9","CLOSE":"2101.6","ADJCLOSE":"2101.6","VOLUME":"107500"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397611800,"PRODUCTID":3,"OPEN":"2097.21","LOW":"2092.16","HIGH":"2112.05","CLOSE":"2105.12","ADJCLOSE":"2105.12","VOLUME":"89400"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397698200,"PRODUCTID":3,"OPEN":"2108.95","LOW":"2095.71","HIGH":"2110.72","CLOSE":"2098.89","ADJCLOSE":"2098.89","VOLUME":"89900"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397784600,"PRODUCTID":3,"OPEN":"2091.48","LOW":"2081.19","HIGH":"2099.64","CLOSE":"2097.75","ADJCLOSE":"2097.75","VOLUME":"88200"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398043800,"PRODUCTID":3,"OPEN":"2085.98","LOW":"2065.23","HIGH":"2103.08","CLOSE":"2065.83","ADJCLOSE":"2065.83","VOLUME":"96400"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398130200,"PRODUCTID":3,"OPEN":"2062.79","LOW":"2047.33","HIGH":"2073.66","CLOSE":"2072.83","ADJCLOSE":"2072.83","VOLUME":"98700"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398216600,"PRODUCTID":3,"OPEN":"2068.08","LOW":"2059.11","HIGH":"2076.35","CLOSE":"2067.38","ADJCLOSE":"2067.38","VOLUME":"78500"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398303000,"PRODUCTID":3,"OPEN":"2064.16","LOW":"2056.19","HIGH":"2075.76","CLOSE":"2057.03","ADJCLOSE":"2057.03","VOLUME":"78200"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398389400,"PRODUCTID":3,"OPEN":"2060.54","LOW":"2035.57","HIGH":"2065.64","CLOSE":"2036.52","ADJCLOSE":"2036.52","VOLUME":"93000"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398648600,"PRODUCTID":3,"OPEN":"2033.34","LOW":"2000.14","HIGH":"2035.99","CLOSE":"2003.49","ADJCLOSE":"2003.49","VOLUME":"89800"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398735000,"PRODUCTID":3,"OPEN":"2001.9","LOW":"1997.64","HIGH":"2021.68","CLOSE":"2020.34","ADJCLOSE":"2020.34","VOLUME":"76200"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398821400,"PRODUCTID":3,"OPEN":"2020.44","LOW":"2016.58","HIGH":"2029.54","CLOSE":"2026.36","ADJCLOSE":"2026.36","VOLUME":"74500"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398821400,"PRODUCTID":3,"OPEN":"2020.44","LOW":"2016.58","HIGH":"2029.54","CLOSE":"2026.36","ADJCLOSE":"2026.36","VOLUME":"74500"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398821400,"PRODUCTID":3,"OPEN":"2020.44","LOW":"2016.58","HIGH":"2029.54","CLOSE":"2026.36","ADJCLOSE":"2026.36","VOLUME":"74500"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399253400,"PRODUCTID":3,"OPEN":"2022.18","LOW":"2007.35","HIGH":"2028.96","CLOSE":"2027.35","ADJCLOSE":"2027.35","VOLUME":"79900"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399339800,"PRODUCTID":3,"OPEN":"2024.26","LOW":"2021.48","HIGH":"2038.7","CLOSE":"2028.04","ADJCLOSE":"2028.04","VOLUME":"74600"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399426200,"PRODUCTID":3,"OPEN":"2023.15","LOW":"2008.45","HIGH":"2024.63","CLOSE":"2010.08","ADJCLOSE":"2010.08","VOLUME":"74400"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399512600,"PRODUCTID":3,"OPEN":"2006.85","LOW":"2005.69","HIGH":"2036.94","CLOSE":"2015.27","ADJCLOSE":"2015.27","VOLUME":"77900"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399599000,"PRODUCTID":3,"OPEN":"2016.5","LOW":"2001.3","HIGH":"2020.45","CLOSE":"2011.14","ADJCLOSE":"2011.14","VOLUME":"76200"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399858200,"PRODUCTID":3,"OPEN":"2022.93","LOW":"2016.64","HIGH":"2055.51","CLOSE":"2052.87","ADJCLOSE":"2052.87","VOLUME":"115700"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399944600,"PRODUCTID":3,"OPEN":"2055.08","LOW":"2043.55","HIGH":"2061.06","CLOSE":"2050.73","ADJCLOSE":"2050.73","VOLUME":"97200"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400031000,"PRODUCTID":3,"OPEN":"2049.27","LOW":"2042.74","HIGH":"2056.57","CLOSE":"2047.91","ADJCLOSE":"2047.91","VOLUME":"72000"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400117400,"PRODUCTID":3,"OPEN":"2044.38","LOW":"2022.86","HIGH":"2047.32","CLOSE":"2024.97","ADJCLOSE":"2024.97","VOLUME":"75800"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400203800,"PRODUCTID":3,"OPEN":"2023.6","LOW":"2012.69","HIGH":"2027.76","CLOSE":"2026.5","ADJCLOSE":"2026.5","VOLUME":"66400"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400463000,"PRODUCTID":3,"OPEN":"2023.01","LOW":"1996.02","HIGH":"2023.27","CLOSE":"2005.18","ADJCLOSE":"2005.18","VOLUME":"65300"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400549400,"PRODUCTID":3,"OPEN":"2011.85","LOW":"2002.76","HIGH":"2018.16","CLOSE":"2008.12","ADJCLOSE":"2008.12","VOLUME":"61300"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400635800,"PRODUCTID":3,"OPEN":"2001.31","LOW":"1991.06","HIGH":"2025.19","CLOSE":"2024.95","ADJCLOSE":"2024.95","VOLUME":"61800"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400722200,"PRODUCTID":3,"OPEN":"2023.15","LOW":"2018.88","HIGH":"2041.96","CLOSE":"2021.29","ADJCLOSE":"2021.29","VOLUME":"74700"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400808600,"PRODUCTID":3,"OPEN":"2020.11","LOW":"2017.74","HIGH":"2034.57","CLOSE":"2034.57","ADJCLOSE":"2034.57","VOLUME":"63500"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401067800,"PRODUCTID":3,"OPEN":"2042.03","LOW":"2035.09","HIGH":"2045.38","CLOSE":"2041.48","ADJCLOSE":"2041.48","VOLUME":"70300"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401154200,"PRODUCTID":3,"OPEN":"2039.79","LOW":"2032.84","HIGH":"2044.15","CLOSE":"2034.56","ADJCLOSE":"2034.56","VOLUME":"67600"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401240600,"PRODUCTID":3,"OPEN":"2034.56","LOW":"2029.34","HIGH":"2052.66","CLOSE":"2050.23","ADJCLOSE":"2050.23","VOLUME":"81300"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401327000,"PRODUCTID":3,"OPEN":"2051.84","LOW":"2039.24","HIGH":"2057.08","CLOSE":"2040.59","ADJCLOSE":"2040.59","VOLUME":"81200"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401413400,"PRODUCTID":3,"OPEN":"2040.39","LOW":"2031.37","HIGH":"2046.96","CLOSE":"2039.21","ADJCLOSE":"2039.21","VOLUME":"75100"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401413400,"PRODUCTID":3,"OPEN":"2040.39","LOW":"2031.37","HIGH":"2046.96","CLOSE":"2039.21","ADJCLOSE":"2039.21","VOLUME":"75100"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401759000,"PRODUCTID":3,"OPEN":"2039.2","LOW":"2037.3","HIGH":"2049.58","CLOSE":"2038.31","ADJCLOSE":"2038.31","VOLUME":"71600"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401845400,"PRODUCTID":3,"OPEN":"2037.99","LOW":"2012.91","HIGH":"2038.48","CLOSE":"2024.83","ADJCLOSE":"2024.83","VOLUME":"72400"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401931800,"PRODUCTID":3,"OPEN":"2019.44","LOW":"2016.18","HIGH":"2041.7","CLOSE":"2040.88","ADJCLOSE":"2040.88","VOLUME":"68000"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402018200,"PRODUCTID":3,"OPEN":"2040.86","LOW":"2022.16","HIGH":"2041.57","CLOSE":"2029.96","ADJCLOSE":"2029.96","VOLUME":"66000"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402277400,"PRODUCTID":3,"OPEN":"2024.94","LOW":"2023.2","HIGH":"2045.26","CLOSE":"2030.5","ADJCLOSE":"2030.5","VOLUME":"64800"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402363800,"PRODUCTID":3,"OPEN":"2033.21","LOW":"2026.39","HIGH":"2052.76","CLOSE":"2052.53","ADJCLOSE":"2052.53","VOLUME":"79600"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402450200,"PRODUCTID":3,"OPEN":"2049.13","LOW":"2045.41","HIGH":"2056.63","CLOSE":"2054.95","ADJCLOSE":"2054.95","VOLUME":"74400"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402536600,"PRODUCTID":3,"OPEN":"2051.58","LOW":"2045.96","HIGH":"2057.1","CLOSE":"2051.71","ADJCLOSE":"2051.71","VOLUME":"81700"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402623000,"PRODUCTID":3,"OPEN":"2049.21","LOW":"2048.62","HIGH":"2073.6","CLOSE":"2070.72","ADJCLOSE":"2070.72","VOLUME":"97200"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402882200,"PRODUCTID":3,"OPEN":"2070.7","LOW":"2069.44","HIGH":"2087.32","CLOSE":"2085.98","ADJCLOSE":"2085.98","VOLUME":"95900"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402968600,"PRODUCTID":3,"OPEN":"2080.48","LOW":"2064.67","HIGH":"2080.48","CLOSE":"2066.7","ADJCLOSE":"2066.7","VOLUME":"87800"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403055000,"PRODUCTID":3,"OPEN":"2064.38","LOW":"2051.75","HIGH":"2066.91","CLOSE":"2055.52","ADJCLOSE":"2055.52","VOLUME":"87200"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403141400,"PRODUCTID":3,"OPEN":"2054.62","LOW":"2017.65","HIGH":"2059.25","CLOSE":"2023.73","ADJCLOSE":"2023.73","VOLUME":"92900"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403227800,"PRODUCTID":3,"OPEN":"2013.41","LOW":"2010.53","HIGH":"2027.15","CLOSE":"2026.67","ADJCLOSE":"2026.67","VOLUME":"67200"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403487000,"PRODUCTID":3,"OPEN":"2026.23","LOW":"2022.92","HIGH":"2033.32","CLOSE":"2024.36","ADJCLOSE":"2024.36","VOLUME":"70500"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403573400,"PRODUCTID":3,"OPEN":"2023.7","LOW":"2021.75","HIGH":"2034.71","CLOSE":"2033.93","ADJCLOSE":"2033.93","VOLUME":"71200"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403659800,"PRODUCTID":3,"OPEN":"2030.43","LOW":"2018.36","HIGH":"2030.62","CLOSE":"2025.5","ADJCLOSE":"2025.5","VOLUME":"67500"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403746200,"PRODUCTID":3,"OPEN":"2025.66","LOW":"2025.31","HIGH":"2040.75","CLOSE":"2038.68","ADJCLOSE":"2038.68","VOLUME":"81000"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403832600,"PRODUCTID":3,"OPEN":"2031.91","LOW":"2025.07","HIGH":"2043.98","CLOSE":"2036.51","ADJCLOSE":"2036.51","VOLUME":"97600"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404091800,"PRODUCTID":3,"OPEN":"2038.61","LOW":"2038.53","HIGH":"2052.34","CLOSE":"2048.33","ADJCLOSE":"2048.33","VOLUME":"96700"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404178200,"PRODUCTID":3,"OPEN":"2051.23","LOW":"2041.94","HIGH":"2052.64","CLOSE":"2050.38","ADJCLOSE":"2050.38","VOLUME":"98500"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404264600,"PRODUCTID":3,"OPEN":"2049.49","LOW":"2044.04","HIGH":"2060.59","CLOSE":"2059.42","ADJCLOSE":"2059.42","VOLUME":"109600"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404351000,"PRODUCTID":3,"OPEN":"2051.63","LOW":"2048.08","HIGH":"2066.64","CLOSE":"2063.23","ADJCLOSE":"2063.23","VOLUME":"122900"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404437400,"PRODUCTID":3,"OPEN":"2062.36","LOW":"2054.22","HIGH":"2065.08","CLOSE":"2059.38","ADJCLOSE":"2059.38","VOLUME":"105000"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404696600,"PRODUCTID":3,"OPEN":"2058.13","LOW":"2050.89","HIGH":"2064.04","CLOSE":"2059.93","ADJCLOSE":"2059.93","VOLUME":"97200"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404783000,"PRODUCTID":3,"OPEN":"2058.13","LOW":"2047.2","HIGH":"2064.43","CLOSE":"2064.02","ADJCLOSE":"2064.02","VOLUME":"95100"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404869400,"PRODUCTID":3,"OPEN":"2061.64","LOW":"2037.6","HIGH":"2062.47","CLOSE":"2038.61","ADJCLOSE":"2038.61","VOLUME":"113300"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404955800,"PRODUCTID":3,"OPEN":"2036.54","LOW":"2034.96","HIGH":"2045.53","CLOSE":"2038.34","ADJCLOSE":"2038.34","VOLUME":"97900"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405042200,"PRODUCTID":3,"OPEN":"2033.87","LOW":"2033","HIGH":"2051.74","CLOSE":"2046.96","ADJCLOSE":"2046.96","VOLUME":"105100"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405301400,"PRODUCTID":3,"OPEN":"2047.74","LOW":"2044.9","HIGH":"2067.34","CLOSE":"2066.65","ADJCLOSE":"2066.65","VOLUME":"115100"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405387800,"PRODUCTID":3,"OPEN":"2065.9","LOW":"2059.68","HIGH":"2070.36","CLOSE":"2070.36","ADJCLOSE":"2070.36","VOLUME":"124500"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405474200,"PRODUCTID":3,"OPEN":"2068.34","LOW":"2061.57","HIGH":"2075.49","CLOSE":"2067.28","ADJCLOSE":"2067.28","VOLUME":"137100"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405560600,"PRODUCTID":3,"OPEN":"2062.89","LOW":"2046.19","HIGH":"2062.89","CLOSE":"2055.59","ADJCLOSE":"2055.59","VOLUME":"104500"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405647000,"PRODUCTID":3,"OPEN":"2047.5","LOW":"2046","HIGH":"2067.23","CLOSE":"2059.07","ADJCLOSE":"2059.07","VOLUME":"106600"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405906200,"PRODUCTID":3,"OPEN":"2057.77","LOW":"2049.18","HIGH":"2061.82","CLOSE":"2054.48","ADJCLOSE":"2054.48","VOLUME":"93900"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405992600,"PRODUCTID":3,"OPEN":"2050.5","LOW":"2049.81","HIGH":"2078.08","CLOSE":"2075.48","ADJCLOSE":"2075.48","VOLUME":"123200"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406079000,"PRODUCTID":3,"OPEN":"2074.2","LOW":"2072.23","HIGH":"2088.19","CLOSE":"2078.49","ADJCLOSE":"2078.49","VOLUME":"137300"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406165400,"PRODUCTID":3,"OPEN":"2079.63","LOW":"2079.63","HIGH":"2107.95","CLOSE":"2105.06","ADJCLOSE":"2105.06","VOLUME":"165700"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406251800,"PRODUCTID":3,"OPEN":"2108.71","LOW":"2106.71","HIGH":"2127.22","CLOSE":"2126.61","ADJCLOSE":"2126.61","VOLUME":"142500"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406511000,"PRODUCTID":3,"OPEN":"2135.25","LOW":"2135.25","HIGH":"2181.5","CLOSE":"2177.95","ADJCLOSE":"2177.95","VOLUME":"236200"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406597400,"PRODUCTID":3,"OPEN":"2179.83","LOW":"2172.1","HIGH":"2193.52","CLOSE":"2183.19","ADJCLOSE":"2183.19","VOLUME":"200300"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406683800,"PRODUCTID":3,"OPEN":"2178.18","LOW":"2177.24","HIGH":"2194.57","CLOSE":"2181.24","ADJCLOSE":"2181.24","VOLUME":"184900"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406770200,"PRODUCTID":3,"OPEN":"2179.54","LOW":"2173.9","HIGH":"2202.13","CLOSE":"2201.56","ADJCLOSE":"2201.56","VOLUME":"164700"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406856600,"PRODUCTID":3,"OPEN":"2194.17","LOW":"2184.64","HIGH":"2218.79","CLOSE":"2185.3","ADJCLOSE":"2185.3","VOLUME":"191500"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407115800,"PRODUCTID":3,"OPEN":"2190.04","LOW":"2186.92","HIGH":"2224.07","CLOSE":"2223.33","ADJCLOSE":"2223.33","VOLUME":"174100"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407202200,"PRODUCTID":3,"OPEN":"2224.63","LOW":"2206.85","HIGH":"2226.84","CLOSE":"2219.95","ADJCLOSE":"2219.95","VOLUME":"175400"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407288600,"PRODUCTID":3,"OPEN":"2212","LOW":"2192.99","HIGH":"2223.89","CLOSE":"2217.47","ADJCLOSE":"2217.47","VOLUME":"177700"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407375000,"PRODUCTID":3,"OPEN":"2216.66","LOW":"2185.76","HIGH":"2220.57","CLOSE":"2187.67","ADJCLOSE":"2187.67","VOLUME":"175200"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407461400,"PRODUCTID":3,"OPEN":"2188.71","LOW":"2180.6","HIGH":"2199.58","CLOSE":"2194.43","ADJCLOSE":"2194.43","VOLUME":"135200"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407720600,"PRODUCTID":3,"OPEN":"2199.43","LOW":"2198.31","HIGH":"2225.96","CLOSE":"2224.65","ADJCLOSE":"2224.65","VOLUME":"150600"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407807000,"PRODUCTID":3,"OPEN":"2222.7","LOW":"2210","HIGH":"2222.98","CLOSE":"2221.59","ADJCLOSE":"2221.59","VOLUME":"154800"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407893400,"PRODUCTID":3,"OPEN":"2223.05","LOW":"2202.44","HIGH":"2230.99","CLOSE":"2222.88","ADJCLOSE":"2222.88","VOLUME":"178100"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407979800,"PRODUCTID":3,"OPEN":"2221.54","LOW":"2204.38","HIGH":"2230.89","CLOSE":"2206.47","ADJCLOSE":"2206.47","VOLUME":"170100"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408066200,"PRODUCTID":3,"OPEN":"2207.23","LOW":"2203.24","HIGH":"2230.87","CLOSE":"2226.73","ADJCLOSE":"2226.73","VOLUME":"150000"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408325400,"PRODUCTID":3,"OPEN":"2229.8","LOW":"2228.13","HIGH":"2242.03","CLOSE":"2239.47","ADJCLOSE":"2239.47","VOLUME":"163900"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408411800,"PRODUCTID":3,"OPEN":"2242.34","LOW":"2227.93","HIGH":"2246.02","CLOSE":"2245.33","ADJCLOSE":"2245.33","VOLUME":"177700"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408498200,"PRODUCTID":3,"OPEN":"2241.66","LOW":"2233.89","HIGH":"2248.94","CLOSE":"2240.21","ADJCLOSE":"2240.21","VOLUME":"167700"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408584600,"PRODUCTID":3,"OPEN":"2239.57","LOW":"2211.63","HIGH":"2240.08","CLOSE":"2230.46","ADJCLOSE":"2230.46","VOLUME":"165700"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408671000,"PRODUCTID":3,"OPEN":"2228.97","LOW":"2225.27","HIGH":"2243.3","CLOSE":"2240.81","ADJCLOSE":"2240.81","VOLUME":"160100"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408930200,"PRODUCTID":3,"OPEN":"2241.1","LOW":"2222.01","HIGH":"2241.55","CLOSE":"2229.27","ADJCLOSE":"2229.27","VOLUME":"162100"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409016600,"PRODUCTID":3,"OPEN":"2225.29","LOW":"2200.62","HIGH":"2232.78","CLOSE":"2207.11","ADJCLOSE":"2207.11","VOLUME":"163500"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409103000,"PRODUCTID":3,"OPEN":"2207.03","LOW":"2204.05","HIGH":"2216.67","CLOSE":"2209.47","ADJCLOSE":"2209.47","VOLUME":"120900"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409189400,"PRODUCTID":3,"OPEN":"2210.48","LOW":"2194.86","HIGH":"2219.47","CLOSE":"2195.82","ADJCLOSE":"2195.82","VOLUME":"124200"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409275800,"PRODUCTID":3,"OPEN":"2198.95","LOW":"2193.26","HIGH":"2218.7","CLOSE":"2217.2","ADJCLOSE":"2217.2","VOLUME":"105200"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409535000,"PRODUCTID":3,"OPEN":"2220.13","LOW":"2217.69","HIGH":"2236.29","CLOSE":"2235.51","ADJCLOSE":"2235.51","VOLUME":"129200"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409621400,"PRODUCTID":3,"OPEN":"2239.68","LOW":"2234.38","HIGH":"2267.51","CLOSE":"2266.05","ADJCLOSE":"2266.05","VOLUME":"192100"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409707800,"PRODUCTID":3,"OPEN":"2268.4","LOW":"2268.1","HIGH":"2290.55","CLOSE":"2288.63","ADJCLOSE":"2288.63","VOLUME":"212500"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409794200,"PRODUCTID":3,"OPEN":"2290.03","LOW":"2283.28","HIGH":"2307.7","CLOSE":"2306.86","ADJCLOSE":"2306.86","VOLUME":"199500"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409880600,"PRODUCTID":3,"OPEN":"2311.3","LOW":"2307.45","HIGH":"2327.56","CLOSE":"2326.43","ADJCLOSE":"2326.43","VOLUME":"213200"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1409880600,"PRODUCTID":3,"OPEN":"2311.3","LOW":"2307.45","HIGH":"2327.56","CLOSE":"2326.43","ADJCLOSE":"2326.43","VOLUME":"213200"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410226200,"PRODUCTID":3,"OPEN":"2328.43","LOW":"2315.89","HIGH":"2331.92","CLOSE":"2326.53","ADJCLOSE":"2326.53","VOLUME":"197000"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410312600,"PRODUCTID":3,"OPEN":"2318.5","LOW":"2306.42","HIGH":"2321.91","CLOSE":"2318.3","ADJCLOSE":"2318.3","VOLUME":"189800"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410399000,"PRODUCTID":3,"OPEN":"2315.73","LOW":"2304.6","HIGH":"2343.59","CLOSE":"2311.68","ADJCLOSE":"2311.68","VOLUME":"222200"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410485400,"PRODUCTID":3,"OPEN":"2308.35","LOW":"2302.77","HIGH":"2331.95","CLOSE":"2331.95","ADJCLOSE":"2331.95","VOLUME":"193500"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410744600,"PRODUCTID":3,"OPEN":"2330.19","LOW":"2321.59","HIGH":"2340.45","CLOSE":"2339.14","ADJCLOSE":"2339.14","VOLUME":"215100"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410831000,"PRODUCTID":3,"OPEN":"2341.03","LOW":"2293.87","HIGH":"2347.94","CLOSE":"2296.55","ADJCLOSE":"2296.55","VOLUME":"302700"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410917400,"PRODUCTID":3,"OPEN":"2298.98","LOW":"2282.79","HIGH":"2309.05","CLOSE":"2307.89","ADJCLOSE":"2307.89","VOLUME":"210800"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411003800,"PRODUCTID":3,"OPEN":"2303.85","LOW":"2297.93","HIGH":"2319.88","CLOSE":"2315.93","ADJCLOSE":"2315.93","VOLUME":"189100"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411090200,"PRODUCTID":3,"OPEN":"2312.98","LOW":"2305.52","HIGH":"2331.56","CLOSE":"2329.45","ADJCLOSE":"2329.45","VOLUME":"174600"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411349400,"PRODUCTID":3,"OPEN":"2323.55","LOW":"2284.38","HIGH":"2323.55","CLOSE":"2289.87","ADJCLOSE":"2289.87","VOLUME":"175800"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411435800,"PRODUCTID":3,"OPEN":"2289.09","LOW":"2289.02","HIGH":"2311.52","CLOSE":"2309.72","ADJCLOSE":"2309.72","VOLUME":"156900"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411522200,"PRODUCTID":3,"OPEN":"2302.23","LOW":"2297.88","HIGH":"2345.75","CLOSE":"2343.57","ADJCLOSE":"2343.57","VOLUME":"222500"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411608600,"PRODUCTID":3,"OPEN":"2352.86","LOW":"2336.8","HIGH":"2365.15","CLOSE":"2345.1","ADJCLOSE":"2345.1","VOLUME":"225700"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411695000,"PRODUCTID":3,"OPEN":"2339.29","LOW":"2329.96","HIGH":"2350.11","CLOSE":"2347.72","ADJCLOSE":"2347.72","VOLUME":"174700"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411954200,"PRODUCTID":3,"OPEN":"2353.71","LOW":"2346.58","HIGH":"2363.06","CLOSE":"2357.71","ADJCLOSE":"2357.71","VOLUME":"200100"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412040600,"PRODUCTID":3,"OPEN":"2361.32","LOW":"2354.27","HIGH":"2365.49","CLOSE":"2363.87","ADJCLOSE":"2363.87","VOLUME":"193900"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412040600,"PRODUCTID":3,"OPEN":"2361.32","LOW":"2354.27","HIGH":"2365.49","CLOSE":"2363.87","ADJCLOSE":"2363.87","VOLUME":"193900"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412040600,"PRODUCTID":3,"OPEN":"2361.32","LOW":"2354.27","HIGH":"2365.49","CLOSE":"2363.87","ADJCLOSE":"2363.87","VOLUME":"193900"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412040600,"PRODUCTID":3,"OPEN":"2361.32","LOW":"2354.27","HIGH":"2365.49","CLOSE":"2363.87","ADJCLOSE":"2363.87","VOLUME":"193900"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412040600,"PRODUCTID":3,"OPEN":"2361.32","LOW":"2354.27","HIGH":"2365.49","CLOSE":"2363.87","ADJCLOSE":"2363.87","VOLUME":"193900"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412040600,"PRODUCTID":3,"OPEN":"2361.32","LOW":"2354.27","HIGH":"2365.49","CLOSE":"2363.87","ADJCLOSE":"2363.87","VOLUME":"193900"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412731800,"PRODUCTID":3,"OPEN":"2368.58","LOW":"2354.29","HIGH":"2382.79","CLOSE":"2382.79","ADJCLOSE":"2382.79","VOLUME":"204400"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412818200,"PRODUCTID":3,"OPEN":"2383.86","LOW":"2367.11","HIGH":"2391.35","CLOSE":"2389.37","ADJCLOSE":"2389.37","VOLUME":"235900"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412904600,"PRODUCTID":3,"OPEN":"2380.75","LOW":"2365.07","HIGH":"2386.28","CLOSE":"2374.54","ADJCLOSE":"2374.54","VOLUME":"224700"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413163800,"PRODUCTID":3,"OPEN":"2366.43","LOW":"2341.12","HIGH":"2366.86","CLOSE":"2366.01","ADJCLOSE":"2366.01","VOLUME":"200900"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413250200,"PRODUCTID":3,"OPEN":"2362.8","LOW":"2349.19","HIGH":"2380.51","CLOSE":"2359.48","ADJCLOSE":"2359.48","VOLUME":"196800"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413336600,"PRODUCTID":3,"OPEN":"2358.23","LOW":"2344.37","HIGH":"2374.81","CLOSE":"2373.67","ADJCLOSE":"2373.67","VOLUME":"202800"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413423000,"PRODUCTID":3,"OPEN":"2361.13","LOW":"2353.41","HIGH":"2389.68","CLOSE":"2356.5","ADJCLOSE":"2356.5","VOLUME":"248200"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413509400,"PRODUCTID":3,"OPEN":"2352.78","LOW":"2312.83","HIGH":"2360.6","CLOSE":"2341.18","ADJCLOSE":"2341.18","VOLUME":"212300"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413768600,"PRODUCTID":3,"OPEN":"2346.05","LOW":"2340.46","HIGH":"2357.51","CLOSE":"2356.73","ADJCLOSE":"2356.73","VOLUME":"160000"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413855000,"PRODUCTID":3,"OPEN":"2355.03","LOW":"2337.55","HIGH":"2361.65","CLOSE":"2339.66","ADJCLOSE":"2339.66","VOLUME":"168800"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413941400,"PRODUCTID":3,"OPEN":"2339.22","LOW":"2324.59","HIGH":"2352.12","CLOSE":"2326.55","ADJCLOSE":"2326.55","VOLUME":"152700"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414027800,"PRODUCTID":3,"OPEN":"2322.32","LOW":"2297.33","HIGH":"2329.93","CLOSE":"2302.42","ADJCLOSE":"2302.42","VOLUME":"162600"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414114200,"PRODUCTID":3,"OPEN":"2303.08","LOW":"2296.66","HIGH":"2314.88","CLOSE":"2302.28","ADJCLOSE":"2302.28","VOLUME":"132200"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414373400,"PRODUCTID":3,"OPEN":"2293.57","LOW":"2279.84","HIGH":"2293.64","CLOSE":"2290.44","ADJCLOSE":"2290.44","VOLUME":"130300"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414459800,"PRODUCTID":3,"OPEN":"2294.01","LOW":"2294.01","HIGH":"2338.28","CLOSE":"2337.87","ADJCLOSE":"2337.87","VOLUME":"178600"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414546200,"PRODUCTID":3,"OPEN":"2343.72","LOW":"2339.71","HIGH":"2381.64","CLOSE":"2373.03","ADJCLOSE":"2373.03","VOLUME":"265600"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414632600,"PRODUCTID":3,"OPEN":"2371.89","LOW":"2365.92","HIGH":"2397.26","CLOSE":"2391.08","ADJCLOSE":"2391.08","VOLUME":"294600"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414719000,"PRODUCTID":3,"OPEN":"2393.18","LOW":"2384.48","HIGH":"2423.6","CLOSE":"2420.18","ADJCLOSE":"2420.18","VOLUME":"325800"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414978200,"PRODUCTID":3,"OPEN":"2425.23","LOW":"2418.17","HIGH":"2436.78","CLOSE":"2430.97","ADJCLOSE":"2430.97","VOLUME":"298800"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415064600,"PRODUCTID":3,"OPEN":"2428.27","LOW":"2417.22","HIGH":"2435.22","CLOSE":"2430.74","ADJCLOSE":"2430.74","VOLUME":"309000"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415151000,"PRODUCTID":3,"OPEN":"2432.17","LOW":"2415.5","HIGH":"2434.36","CLOSE":"2420.4","ADJCLOSE":"2420.4","VOLUME":"263600"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415237400,"PRODUCTID":3,"OPEN":"2419.62","LOW":"2401.75","HIGH":"2426.89","CLOSE":"2425.81","ADJCLOSE":"2425.81","VOLUME":"222000"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415323800,"PRODUCTID":3,"OPEN":"2427.9","LOW":"2407.44","HIGH":"2454.42","CLOSE":"2419.15","ADJCLOSE":"2419.15","VOLUME":"291200"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415583000,"PRODUCTID":3,"OPEN":"2436.63","LOW":"2428.19","HIGH":"2474.16","CLOSE":"2473.18","ADJCLOSE":"2473.18","VOLUME":"300600"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415669400,"PRODUCTID":3,"OPEN":"2483.65","LOW":"2445.96","HIGH":"2508.62","CLOSE":"2470.59","ADJCLOSE":"2470.59","VOLUME":"411900"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415755800,"PRODUCTID":3,"OPEN":"2454.6","LOW":"2444.81","HIGH":"2494.92","CLOSE":"2494.28","ADJCLOSE":"2494.28","VOLUME":"252900"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415842200,"PRODUCTID":3,"OPEN":"2495","LOW":"2471.41","HIGH":"2507.74","CLOSE":"2486.67","ADJCLOSE":"2486.67","VOLUME":"295000"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415928600,"PRODUCTID":3,"OPEN":"2477.97","LOW":"2457.04","HIGH":"2481.02","CLOSE":"2479.19","ADJCLOSE":"2479.19","VOLUME":"220600"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416187800,"PRODUCTID":3,"OPEN":"2506.86","LOW":"2472.45","HIGH":"2508.77","CLOSE":"2475.12","ADJCLOSE":"2475.12","VOLUME":"215700"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416274200,"PRODUCTID":3,"OPEN":"2474.18","LOW":"2449.81","HIGH":"2477.05","CLOSE":"2457.53","ADJCLOSE":"2457.53","VOLUME":"201100"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416360600,"PRODUCTID":3,"OPEN":"2452.15","LOW":"2442.71","HIGH":"2461.49","CLOSE":"2451.17","ADJCLOSE":"2451.17","VOLUME":"186200"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416447000,"PRODUCTID":3,"OPEN":"2443.28","LOW":"2437.48","HIGH":"2458.32","CLOSE":"2452.62","ADJCLOSE":"2452.62","VOLUME":"165500"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416533400,"PRODUCTID":3,"OPEN":"2452.64","LOW":"2446.65","HIGH":"2488.2","CLOSE":"2487.11","ADJCLOSE":"2487.11","VOLUME":"212200"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416792600,"PRODUCTID":3,"OPEN":"2505.53","LOW":"2495.52","HIGH":"2546.75","CLOSE":"2533.89","ADJCLOSE":"2533.89","VOLUME":"363500"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416879000,"PRODUCTID":3,"OPEN":"2532","LOW":"2527.08","HIGH":"2568.38","CLOSE":"2567.6","ADJCLOSE":"2567.6","VOLUME":"314300"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416965400,"PRODUCTID":3,"OPEN":"2572.65","LOW":"2570.4","HIGH":"2605.07","CLOSE":"2604.89","ADJCLOSE":"2604.89","VOLUME":"337100"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417051800,"PRODUCTID":3,"OPEN":"2615.37","LOW":"2599.11","HIGH":"2631.4","CLOSE":"2630.05","ADJCLOSE":"2630.05","VOLUME":"364100"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417138200,"PRODUCTID":3,"OPEN":"2629.63","LOW":"2622.06","HIGH":"2683.18","CLOSE":"2682.92","ADJCLOSE":"2682.92","VOLUME":"465900"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417397400,"PRODUCTID":3,"OPEN":"2691.73","LOW":"2668.84","HIGH":"2720.74","CLOSE":"2680.74","ADJCLOSE":"2680.74","VOLUME":"446800"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417483800,"PRODUCTID":3,"OPEN":"2667.82","LOW":"2665.69","HIGH":"2777.37","CLOSE":"2763.32","ADJCLOSE":"2763.32","VOLUME":"437700"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417570200,"PRODUCTID":3,"OPEN":"2768.68","LOW":"2733.87","HIGH":"2824.18","CLOSE":"2779.74","ADJCLOSE":"2779.74","VOLUME":"562100"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417656600,"PRODUCTID":3,"OPEN":"2783.47","LOW":"2772.43","HIGH":"2900.51","CLOSE":"2900.36","ADJCLOSE":"2900.36","VOLUME":"532700"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417743000,"PRODUCTID":3,"OPEN":"2926.57","LOW":"2813.05","HIGH":"2978.03","CLOSE":"2938.78","ADJCLOSE":"2938.78","VOLUME":"640500"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418002200,"PRODUCTID":3,"OPEN":"2907.81","LOW":"2879.85","HIGH":"3041.66","CLOSE":"3021.52","ADJCLOSE":"3021.52","VOLUME":"587600"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418088600,"PRODUCTID":3,"OPEN":"2992.49","LOW":"2834.59","HIGH":"3091.32","CLOSE":"2859.92","ADJCLOSE":"2859.92","VOLUME":"772000"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418175000,"PRODUCTID":3,"OPEN":"2855.94","LOW":"2807.68","HIGH":"2946.71","CLOSE":"2940.88","ADJCLOSE":"2940.88","VOLUME":"512900"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418261400,"PRODUCTID":3,"OPEN":"2912.35","LOW":"2892.61","HIGH":"2965.68","CLOSE":"2925.74","ADJCLOSE":"2925.74","VOLUME":"482600"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418347800,"PRODUCTID":3,"OPEN":"2929.36","LOW":"2914.96","HIGH":"2962.51","CLOSE":"2938.17","ADJCLOSE":"2938.17","VOLUME":"409500"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418607000,"PRODUCTID":3,"OPEN":"2921.45","LOW":"2890.9","HIGH":"2960.23","CLOSE":"2953.42","ADJCLOSE":"2953.42","VOLUME":"400400"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418693400,"PRODUCTID":3,"OPEN":"2953.81","LOW":"2943.91","HIGH":"3021.9","CLOSE":"3021.52","ADJCLOSE":"3021.52","VOLUME":"453800"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418779800,"PRODUCTID":3,"OPEN":"3031.95","LOW":"2993.33","HIGH":"3076.6","CLOSE":"3061.02","ADJCLOSE":"3061.02","VOLUME":"542500"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418866200,"PRODUCTID":3,"OPEN":"3062.8","LOW":"3030.32","HIGH":"3089.79","CLOSE":"3057.52","ADJCLOSE":"3057.52","VOLUME":"435900"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418952600,"PRODUCTID":3,"OPEN":"3053.07","LOW":"3018.42","HIGH":"3117.53","CLOSE":"3108.6","ADJCLOSE":"3108.6","VOLUME":"521100"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419211800,"PRODUCTID":3,"OPEN":"3129.27","LOW":"3090.51","HIGH":"3189.87","CLOSE":"3127.45","ADJCLOSE":"3127.45","VOLUME":"679400"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419298200,"PRODUCTID":3,"OPEN":"3085.08","LOW":"3025.67","HIGH":"3136.84","CLOSE":"3032.61","ADJCLOSE":"3032.61","VOLUME":"437800"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419384600,"PRODUCTID":3,"OPEN":"3039.21","LOW":"2934.91","HIGH":"3050.51","CLOSE":"2972.53","ADJCLOSE":"2972.53","VOLUME":"376800"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419384600,"PRODUCTID":3,"OPEN":"3039.21","LOW":"2934.91","HIGH":"3050.51","CLOSE":"2972.53","ADJCLOSE":"2972.53","VOLUME":"376800"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419557400,"PRODUCTID":3,"OPEN":"3078","LOW":"3064.18","HIGH":"3164.16","CLOSE":"3157.6","ADJCLOSE":"3157.6","VOLUME":"460700"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419816600,"PRODUCTID":3,"OPEN":"3212.56","LOW":"3126.94","HIGH":"3223.86","CLOSE":"3168.02","ADJCLOSE":"3168.02","VOLUME":"510100"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419903000,"PRODUCTID":3,"OPEN":"3160.8","LOW":"3130.35","HIGH":"3190.3","CLOSE":"3165.81","ADJCLOSE":"3165.81","VOLUME":"397700"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419989400,"PRODUCTID":3,"OPEN":"3172.6","LOW":"3157.26","HIGH":"3239.36","CLOSE":"3234.68","ADJCLOSE":"3234.68","VOLUME":"406000"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419989400,"PRODUCTID":3,"OPEN":"3172.6","LOW":"3157.26","HIGH":"3239.36","CLOSE":"3234.68","ADJCLOSE":"3234.68","VOLUME":"406000"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1419989400,"PRODUCTID":3,"OPEN":"3172.6","LOW":"3157.26","HIGH":"3239.36","CLOSE":"3234.68","ADJCLOSE":"3234.68","VOLUME":"406000"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420421400,"PRODUCTID":3,"OPEN":"3258.63","LOW":"3253.88","HIGH":"3369.28","CLOSE":"3350.52","ADJCLOSE":"3350.52","VOLUME":"531400"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420507800,"PRODUCTID":3,"OPEN":"3330.8","LOW":"3303.18","HIGH":"3394.22","CLOSE":"3351.45","ADJCLOSE":"3351.45","VOLUME":"501700"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420594200,"PRODUCTID":3,"OPEN":"3326.65","LOW":"3312.21","HIGH":"3374.9","CLOSE":"3373.95","ADJCLOSE":"3373.95","VOLUME":"391900"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420680600,"PRODUCTID":3,"OPEN":"3371.96","LOW":"3285.09","HIGH":"3381.57","CLOSE":"3293.46","ADJCLOSE":"3293.46","VOLUME":"371100"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420767000,"PRODUCTID":3,"OPEN":"3276.97","LOW":"3267.51","HIGH":"3404.83","CLOSE":"3285.41","ADJCLOSE":"3285.41","VOLUME":"410200"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421026200,"PRODUCTID":3,"OPEN":"3258.21","LOW":"3191.58","HIGH":"3275.19","CLOSE":"3229.32","ADJCLOSE":"3229.32","VOLUME":"322100"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421112600,"PRODUCTID":3,"OPEN":"3223.54","LOW":"3214.41","HIGH":"3259.39","CLOSE":"3235.3","ADJCLOSE":"3235.3","VOLUME":"230700"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421199000,"PRODUCTID":3,"OPEN":"3242.34","LOW":"3193.98","HIGH":"3268.48","CLOSE":"3222.44","ADJCLOSE":"3222.44","VOLUME":"240200"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421285400,"PRODUCTID":3,"OPEN":"3224.07","LOW":"3207.54","HIGH":"3337.08","CLOSE":"3336.46","ADJCLOSE":"3336.46","VOLUME":"282500"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421371800,"PRODUCTID":3,"OPEN":"3343.6","LOW":"3340.49","HIGH":"3400.32","CLOSE":"3376.5","ADJCLOSE":"3376.5","VOLUME":"339900"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421631000,"PRODUCTID":3,"OPEN":"3189.73","LOW":"3095.07","HIGH":"3262.21","CLOSE":"3116.35","ADJCLOSE":"3116.35","VOLUME":"401100"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421717400,"PRODUCTID":3,"OPEN":"3114.56","LOW":"3100.48","HIGH":"3190.25","CLOSE":"3173.05","ADJCLOSE":"3173.05","VOLUME":"357100"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421803800,"PRODUCTID":3,"OPEN":"3189.08","LOW":"3178.34","HIGH":"3337","CLOSE":"3323.61","ADJCLOSE":"3323.61","VOLUME":"411000"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421890200,"PRODUCTID":3,"OPEN":"3327.32","LOW":"3293.98","HIGH":"3352.38","CLOSE":"3343.34","ADJCLOSE":"3343.34","VOLUME":"353400"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421976600,"PRODUCTID":3,"OPEN":"3357.1","LOW":"3328.29","HIGH":"3406.79","CLOSE":"3351.76","ADJCLOSE":"3351.76","VOLUME":"366200"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422235800,"PRODUCTID":3,"OPEN":"3347.26","LOW":"3321.31","HIGH":"3384.8","CLOSE":"3383.18","ADJCLOSE":"3383.18","VOLUME":"317500"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422322200,"PRODUCTID":3,"OPEN":"3389.85","LOW":"3290.22","HIGH":"3390.22","CLOSE":"3352.96","ADJCLOSE":"3352.96","VOLUME":"374500"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422408600,"PRODUCTID":3,"OPEN":"3325.72","LOW":"3294.66","HIGH":"3354.8","CLOSE":"3305.74","ADJCLOSE":"3305.74","VOLUME":"301900"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422495000,"PRODUCTID":3,"OPEN":"3259","LOW":"3234.24","HIGH":"3286.79","CLOSE":"3262.3","ADJCLOSE":"3262.3","VOLUME":"274700"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422581400,"PRODUCTID":3,"OPEN":"3273.75","LOW":"3210.31","HIGH":"3288.5","CLOSE":"3210.36","ADJCLOSE":"3210.36","VOLUME":"258300"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422840600,"PRODUCTID":3,"OPEN":"3148.14","LOW":"3122.57","HIGH":"3175.13","CLOSE":"3128.3","ADJCLOSE":"3128.3","VOLUME":"250900"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422927000,"PRODUCTID":3,"OPEN":"3156.09","LOW":"3129.73","HIGH":"3207.94","CLOSE":"3204.91","ADJCLOSE":"3204.91","VOLUME":"248200"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423013400,"PRODUCTID":3,"OPEN":"3212.82","LOW":"3171.14","HIGH":"3238.98","CLOSE":"3174.13","ADJCLOSE":"3174.13","VOLUME":"249100"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423099800,"PRODUCTID":3,"OPEN":"3251.21","LOW":"3135.82","HIGH":"3251.21","CLOSE":"3136.53","ADJCLOSE":"3136.53","VOLUME":"306100"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423186200,"PRODUCTID":3,"OPEN":"3120.09","LOW":"3052.94","HIGH":"3129.54","CLOSE":"3075.91","ADJCLOSE":"3075.91","VOLUME":"246700"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423445400,"PRODUCTID":3,"OPEN":"3063.51","LOW":"3049.11","HIGH":"3119.03","CLOSE":"3095.12","ADJCLOSE":"3095.12","VOLUME":"206100"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423531800,"PRODUCTID":3,"OPEN":"3090.49","LOW":"3084.25","HIGH":"3142.1","CLOSE":"3141.59","ADJCLOSE":"3141.59","VOLUME":"193800"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423618200,"PRODUCTID":3,"OPEN":"3145.76","LOW":"3139.05","HIGH":"3166.42","CLOSE":"3157.7","ADJCLOSE":"3157.7","VOLUME":"172800"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423704600,"PRODUCTID":3,"OPEN":"3157.96","LOW":"3134.24","HIGH":"3181.77","CLOSE":"3173.42","ADJCLOSE":"3173.42","VOLUME":"194600"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423791000,"PRODUCTID":3,"OPEN":"3186.81","LOW":"3182.79","HIGH":"3237.16","CLOSE":"3203.83","ADJCLOSE":"3203.83","VOLUME":"261300"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424050200,"PRODUCTID":3,"OPEN":"3206.14","LOW":"3195.88","HIGH":"3228.85","CLOSE":"3222.36","ADJCLOSE":"3222.36","VOLUME":"223800"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424136600,"PRODUCTID":3,"OPEN":"3230.88","LOW":"3230.77","HIGH":"3255.73","CLOSE":"3246.91","ADJCLOSE":"3246.91","VOLUME":"228300"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424136600,"PRODUCTID":3,"OPEN":"3230.88","LOW":"3230.77","HIGH":"3255.73","CLOSE":"3246.91","ADJCLOSE":"3246.91","VOLUME":"228300"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424136600,"PRODUCTID":3,"OPEN":"3230.88","LOW":"3230.77","HIGH":"3255.73","CLOSE":"3246.91","ADJCLOSE":"3246.91","VOLUME":"228300"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424136600,"PRODUCTID":3,"OPEN":"3230.88","LOW":"3230.77","HIGH":"3255.73","CLOSE":"3246.91","ADJCLOSE":"3246.91","VOLUME":"228300"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424136600,"PRODUCTID":3,"OPEN":"3230.88","LOW":"3230.77","HIGH":"3255.73","CLOSE":"3246.91","ADJCLOSE":"3246.91","VOLUME":"228300"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424136600,"PRODUCTID":3,"OPEN":"3230.88","LOW":"3230.77","HIGH":"3255.73","CLOSE":"3246.91","ADJCLOSE":"3246.91","VOLUME":"228300"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424827800,"PRODUCTID":3,"OPEN":"3256.48","LOW":"3215.55","HIGH":"3257.22","CLOSE":"3228.84","ADJCLOSE":"3228.84","VOLUME":"233300"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424914200,"PRODUCTID":3,"OPEN":"3222.15","LOW":"3202.19","HIGH":"3300.62","CLOSE":"3298.36","ADJCLOSE":"3298.36","VOLUME":"301300"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425000600,"PRODUCTID":3,"OPEN":"3296.83","LOW":"3291.01","HIGH":"3324.55","CLOSE":"3310.3","ADJCLOSE":"3310.3","VOLUME":"299200"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425259800,"PRODUCTID":3,"OPEN":"3332.72","LOW":"3298.67","HIGH":"3336.76","CLOSE":"3336.28","ADJCLOSE":"3336.28","VOLUME":"346400"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425346200,"PRODUCTID":3,"OPEN":"3317.7","LOW":"3260.43","HIGH":"3317.7","CLOSE":"3263.05","ADJCLOSE":"3263.05","VOLUME":"382000"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425432600,"PRODUCTID":3,"OPEN":"3264.18","LOW":"3250.48","HIGH":"3286.59","CLOSE":"3279.53","ADJCLOSE":"3279.53","VOLUME":"293600"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425519000,"PRODUCTID":3,"OPEN":"3264.08","LOW":"3221.67","HIGH":"3266.64","CLOSE":"3248.48","ADJCLOSE":"3248.48","VOLUME":"320700"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425605400,"PRODUCTID":3,"OPEN":"3248.04","LOW":"3234.53","HIGH":"3266.93","CLOSE":"3241.19","ADJCLOSE":"3241.19","VOLUME":"282900"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425864600,"PRODUCTID":3,"OPEN":"3224.31","LOW":"3198.37","HIGH":"3307.7","CLOSE":"3302.41","ADJCLOSE":"3302.41","VOLUME":"321500"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425951000,"PRODUCTID":3,"OPEN":"3289.08","LOW":"3277.09","HIGH":"3309.92","CLOSE":"3286.07","ADJCLOSE":"3286.07","VOLUME":"285800"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426037400,"PRODUCTID":3,"OPEN":"3289.59","LOW":"3278.47","HIGH":"3325.05","CLOSE":"3290.9","ADJCLOSE":"3290.9","VOLUME":"283000"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426123800,"PRODUCTID":3,"OPEN":"3314.81","LOW":"3300.49","HIGH":"3360.05","CLOSE":"3349.32","ADJCLOSE":"3349.32","VOLUME":"357300"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426210200,"PRODUCTID":3,"OPEN":"3359.49","LOW":"3352.15","HIGH":"3391.25","CLOSE":"3372.91","ADJCLOSE":"3372.91","VOLUME":"328400"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426469400,"PRODUCTID":3,"OPEN":"3391.16","LOW":"3377.09","HIGH":"3449.3","CLOSE":"3449.3","ADJCLOSE":"3449.3","VOLUME":"399100"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426555800,"PRODUCTID":3,"OPEN":"3469.6","LOW":"3459.69","HIGH":"3504.12","CLOSE":"3502.85","ADJCLOSE":"3502.85","VOLUME":"520900"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426642200,"PRODUCTID":3,"OPEN":"3510.5","LOW":"3503.85","HIGH":"3577.66","CLOSE":"3577.3","ADJCLOSE":"3577.3","VOLUME":"545200"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426728600,"PRODUCTID":3,"OPEN":"3576.02","LOW":"3546.84","HIGH":"3600.68","CLOSE":"3582.27","ADJCLOSE":"3582.27","VOLUME":"537300"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426815000,"PRODUCTID":3,"OPEN":"3587.08","LOW":"3569.38","HIGH":"3632.34","CLOSE":"3617.32","ADJCLOSE":"3617.32","VOLUME":"516700"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427074200,"PRODUCTID":3,"OPEN":"3640.1","LOW":"3635.49","HIGH":"3688.25","CLOSE":"3687.73","ADJCLOSE":"3687.73","VOLUME":"536100"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427160600,"PRODUCTID":3,"OPEN":"3692.57","LOW":"3600.7","HIGH":"3715.87","CLOSE":"3691.41","ADJCLOSE":"3691.41","VOLUME":"639600"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427247000,"PRODUCTID":3,"OPEN":"3680.95","LOW":"3634.56","HIGH":"3693.15","CLOSE":"3660.73","ADJCLOSE":"3660.73","VOLUME":"521900"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427333400,"PRODUCTID":3,"OPEN":"3641.94","LOW":"3615.01","HIGH":"3707.32","CLOSE":"3682.09","ADJCLOSE":"3682.09","VOLUME":"488600"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427419800,"PRODUCTID":3,"OPEN":"3686.13","LOW":"3656.83","HIGH":"3710.48","CLOSE":"3691.1","ADJCLOSE":"3691.1","VOLUME":"408900"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427679000,"PRODUCTID":3,"OPEN":"3710.61","LOW":"3710.61","HIGH":"3795.94","CLOSE":"3786.57","ADJCLOSE":"3786.57","VOLUME":"564700"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427765400,"PRODUCTID":3,"OPEN":"3822.99","LOW":"3737.04","HIGH":"3835.57","CLOSE":"3747.9","ADJCLOSE":"3747.9","VOLUME":"561700"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427851800,"PRODUCTID":3,"OPEN":"3748.34","LOW":"3742.21","HIGH":"3817.08","CLOSE":"3810.29","ADJCLOSE":"3810.29","VOLUME":"447500"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427938200,"PRODUCTID":3,"OPEN":"3827.69","LOW":"3775.89","HIGH":"3835.45","CLOSE":"3825.78","ADJCLOSE":"3825.78","VOLUME":"479300"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1428024600,"PRODUCTID":3,"OPEN":"3803.38","LOW":"3792.21","HIGH":"3864.41","CLOSE":"3863.93","ADJCLOSE":"3863.93","VOLUME":"473000"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428024600,"PRODUCTID":3,"OPEN":"3803.38","LOW":"3792.21","HIGH":"3864.41","CLOSE":"3863.93","ADJCLOSE":"3863.93","VOLUME":"473000"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428370200,"PRODUCTID":3,"OPEN":"3899.42","LOW":"3891.73","HIGH":"3961.67","CLOSE":"3961.38","ADJCLOSE":"3961.38","VOLUME":"570400"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428456600,"PRODUCTID":3,"OPEN":"3976.53","LOW":"3903.65","HIGH":"4000.22","CLOSE":"3994.81","ADJCLOSE":"3994.81","VOLUME":"618100"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428543000,"PRODUCTID":3,"OPEN":"4006.13","LOW":"3900.03","HIGH":"4016.4","CLOSE":"3957.53","ADJCLOSE":"3957.53","VOLUME":"585200"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428629400,"PRODUCTID":3,"OPEN":"3947.49","LOW":"3929.32","HIGH":"4040.35","CLOSE":"4034.31","ADJCLOSE":"4034.31","VOLUME":"484300"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428888600,"PRODUCTID":3,"OPEN":"4072.72","LOW":"4057.29","HIGH":"4128.07","CLOSE":"4121.71","ADJCLOSE":"4121.71","VOLUME":"589800"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428975000,"PRODUCTID":3,"OPEN":"4125.78","LOW":"4091.26","HIGH":"4168.35","CLOSE":"4135.56","ADJCLOSE":"4135.56","VOLUME":"610700"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429061400,"PRODUCTID":3,"OPEN":"4135.65","LOW":"4069.01","HIGH":"4175.49","CLOSE":"4084.16","ADJCLOSE":"4084.16","VOLUME":"613000"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429147800,"PRODUCTID":3,"OPEN":"4055.92","LOW":"4031.24","HIGH":"4195.31","CLOSE":"4194.82","ADJCLOSE":"4194.82","VOLUME":"551200"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429234200,"PRODUCTID":3,"OPEN":"4254.72","LOW":"4238.91","HIGH":"4317.22","CLOSE":"4287.3","ADJCLOSE":"4287.3","VOLUME":"701700"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429493400,"PRODUCTID":3,"OPEN":"4301.35","LOW":"4190.68","HIGH":"4356","CLOSE":"4217.08","ADJCLOSE":"4217.08","VOLUME":"857100"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429579800,"PRODUCTID":3,"OPEN":"4212.19","LOW":"4188.57","HIGH":"4294.38","CLOSE":"4293.62","ADJCLOSE":"4293.62","VOLUME":"634500"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429666200,"PRODUCTID":3,"OPEN":"4304.6","LOW":"4297.95","HIGH":"4400.19","CLOSE":"4398.49","ADJCLOSE":"4398.49","VOLUME":"680300"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429752600,"PRODUCTID":3,"OPEN":"4414.48","LOW":"4358.84","HIGH":"4444.41","CLOSE":"4414.51","ADJCLOSE":"4414.51","VOLUME":"667300"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429839000,"PRODUCTID":3,"OPEN":"4355.95","LOW":"4318.12","HIGH":"4416.38","CLOSE":"4393.69","ADJCLOSE":"4393.69","VOLUME":"628600"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430098200,"PRODUCTID":3,"OPEN":"4441.93","LOW":"4441.93","HIGH":"4529.73","CLOSE":"4527.4","ADJCLOSE":"4527.4","VOLUME":"671100"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430184600,"PRODUCTID":3,"OPEN":"4527.63","LOW":"4432.9","HIGH":"4572.39","CLOSE":"4476.21","ADJCLOSE":"4476.21","VOLUME":"767700"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430271000,"PRODUCTID":3,"OPEN":"4446.12","LOW":"4398.64","HIGH":"4499.94","CLOSE":"4476.62","ADJCLOSE":"4476.62","VOLUME":"519800"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430357400,"PRODUCTID":3,"OPEN":"4483.01","LOW":"4441.05","HIGH":"4507.34","CLOSE":"4441.65","ADJCLOSE":"4441.65","VOLUME":"526700"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430357400,"PRODUCTID":3,"OPEN":"4483.01","LOW":"4441.05","HIGH":"4507.34","CLOSE":"4441.65","ADJCLOSE":"4441.65","VOLUME":"526700"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430703000,"PRODUCTID":3,"OPEN":"4441.34","LOW":"4387.43","HIGH":"4487.57","CLOSE":"4480.46","ADJCLOSE":"4480.46","VOLUME":"494200"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430789400,"PRODUCTID":3,"OPEN":"4479.85","LOW":"4282.24","HIGH":"4488.87","CLOSE":"4298.71","ADJCLOSE":"4298.71","VOLUME":"572900"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430875800,"PRODUCTID":3,"OPEN":"4311.64","LOW":"4187.37","HIGH":"4376.35","CLOSE":"4229.27","ADJCLOSE":"4229.27","VOLUME":"481700"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430962200,"PRODUCTID":3,"OPEN":"4197.9","LOW":"4108.01","HIGH":"4213.76","CLOSE":"4112.21","ADJCLOSE":"4112.21","VOLUME":"394600"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431048600,"PRODUCTID":3,"OPEN":"4152.98","LOW":"4099.04","HIGH":"4206.86","CLOSE":"4205.92","ADJCLOSE":"4205.92","VOLUME":"397400"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431307800,"PRODUCTID":3,"OPEN":"4231.27","LOW":"4187.82","HIGH":"4334.88","CLOSE":"4333.58","ADJCLOSE":"4333.58","VOLUME":"488800"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431394200,"PRODUCTID":3,"OPEN":"4342.37","LOW":"4317.98","HIGH":"4402.31","CLOSE":"4401.22","ADJCLOSE":"4401.22","VOLUME":"521900"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431480600,"PRODUCTID":3,"OPEN":"4402.38","LOW":"4342.48","HIGH":"4415.63","CLOSE":"4375.76","ADJCLOSE":"4375.76","VOLUME":"510500"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431567000,"PRODUCTID":3,"OPEN":"4372.82","LOW":"4329.04","HIGH":"4397.75","CLOSE":"4378.31","ADJCLOSE":"4378.31","VOLUME":"449100"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431653400,"PRODUCTID":3,"OPEN":"4366.82","LOW":"4278.55","HIGH":"4366.82","CLOSE":"4308.69","ADJCLOSE":"4308.69","VOLUME":"439700"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431912600,"PRODUCTID":3,"OPEN":"4277.9","LOW":"4260.51","HIGH":"4324.83","CLOSE":"4283.49","ADJCLOSE":"4283.49","VOLUME":"380100"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431999000,"PRODUCTID":3,"OPEN":"4285.78","LOW":"4285.78","HIGH":"4418.4","CLOSE":"4417.55","ADJCLOSE":"4417.55","VOLUME":"436700"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432085400,"PRODUCTID":3,"OPEN":"4434.98","LOW":"4432.28","HIGH":"4520.54","CLOSE":"4446.29","ADJCLOSE":"4446.29","VOLUME":"514100"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432171800,"PRODUCTID":3,"OPEN":"4456.44","LOW":"4438.26","HIGH":"4530.48","CLOSE":"4529.42","ADJCLOSE":"4529.42","VOLUME":"465000"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432258200,"PRODUCTID":3,"OPEN":"4584.98","LOW":"4562.99","HIGH":"4658.27","CLOSE":"4657.6","ADJCLOSE":"4657.6","VOLUME":"655600"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432517400,"PRODUCTID":3,"OPEN":"4660.08","LOW":"4656.83","HIGH":"4814.67","CLOSE":"4813.8","ADJCLOSE":"4813.8","VOLUME":"682500"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432603800,"PRODUCTID":3,"OPEN":"4854.85","LOW":"4779.08","HIGH":"4911.69","CLOSE":"4910.9","ADJCLOSE":"4910.9","VOLUME":"704900"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432690200,"PRODUCTID":3,"OPEN":"4932.85","LOW":"4857.06","HIGH":"4958.16","CLOSE":"4941.71","ADJCLOSE":"4941.71","VOLUME":"681200"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432776600,"PRODUCTID":3,"OPEN":"4943.74","LOW":"4614.24","HIGH":"4986.5","CLOSE":"4620.27","ADJCLOSE":"4620.27","VOLUME":"783000"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432863000,"PRODUCTID":3,"OPEN":"4603.46","LOW":"4431.56","HIGH":"4698.19","CLOSE":"4611.74","ADJCLOSE":"4611.74","VOLUME":"611300"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433122200,"PRODUCTID":3,"OPEN":"4633.1","LOW":"4615.23","HIGH":"4829.5","CLOSE":"4828.74","ADJCLOSE":"4828.74","VOLUME":"593400"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433208600,"PRODUCTID":3,"OPEN":"4844.7","LOW":"4797.55","HIGH":"4911.57","CLOSE":"4910.53","ADJCLOSE":"4910.53","VOLUME":"623700"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433295000,"PRODUCTID":3,"OPEN":"4924.38","LOW":"4822.44","HIGH":"4942.06","CLOSE":"4909.98","ADJCLOSE":"4909.98","VOLUME":"611500"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433381400,"PRODUCTID":3,"OPEN":"4912.94","LOW":"4647.41","HIGH":"4947.96","CLOSE":"4947.1","ADJCLOSE":"4947.1","VOLUME":"675000"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433467800,"PRODUCTID":3,"OPEN":"5016.09","LOW":"4898.07","HIGH":"5051.63","CLOSE":"5023.1","ADJCLOSE":"5023.1","VOLUME":"772200"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433727000,"PRODUCTID":3,"OPEN":"5045.69","LOW":"4997.48","HIGH":"5146.95","CLOSE":"5131.88","ADJCLOSE":"5131.88","VOLUME":"855000"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433813400,"PRODUCTID":3,"OPEN":"5145.98","LOW":"5042.96","HIGH":"5147.45","CLOSE":"5113.53","ADJCLOSE":"5113.53","VOLUME":"729900"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433899800,"PRODUCTID":3,"OPEN":"5049.2","LOW":"5001.49","HIGH":"5164.16","CLOSE":"5106.04","ADJCLOSE":"5106.04","VOLUME":"597000"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433986200,"PRODUCTID":3,"OPEN":"5101.44","LOW":"5050.77","HIGH":"5122.46","CLOSE":"5121.59","ADJCLOSE":"5121.59","VOLUME":"564000"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434072600,"PRODUCTID":3,"OPEN":"5143.34","LOW":"5103.4","HIGH":"5178.19","CLOSE":"5166.35","ADJCLOSE":"5166.35","VOLUME":"625600"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434331800,"PRODUCTID":3,"OPEN":"5174.42","LOW":"5048.74","HIGH":"5176.79","CLOSE":"5062.99","ADJCLOSE":"5062.99","VOLUME":"637800"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434418200,"PRODUCTID":3,"OPEN":"5004.41","LOW":"4842.1","HIGH":"5029.68","CLOSE":"4887.43","ADJCLOSE":"4887.43","VOLUME":"550800"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434504600,"PRODUCTID":3,"OPEN":"4890.55","LOW":"4767.22","HIGH":"4983.66","CLOSE":"4967.9","ADJCLOSE":"4967.9","VOLUME":"537100"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434591000,"PRODUCTID":3,"OPEN":"4942.52","LOW":"4780.87","HIGH":"4966.77","CLOSE":"4785.36","ADJCLOSE":"4785.36","VOLUME":"507400"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434677400,"PRODUCTID":3,"OPEN":"4689.93","LOW":"4476.5","HIGH":"4744.08","CLOSE":"4478.36","ADJCLOSE":"4478.36","VOLUME":"452700"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434677400,"PRODUCTID":3,"OPEN":"4689.93","LOW":"4476.5","HIGH":"4744.08","CLOSE":"4478.36","ADJCLOSE":"4478.36","VOLUME":"452700"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435023000,"PRODUCTID":3,"OPEN":"4471.61","LOW":"4264.77","HIGH":"4577.94","CLOSE":"4576.49","ADJCLOSE":"4576.49","VOLUME":"473500"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435109400,"PRODUCTID":3,"OPEN":"4604.58","LOW":"4552.13","HIGH":"4691.77","CLOSE":"4690.15","ADJCLOSE":"4690.15","VOLUME":"543000"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435195800,"PRODUCTID":3,"OPEN":"4711.76","LOW":"4483.55","HIGH":"4720.7","CLOSE":"4527.78","ADJCLOSE":"4527.78","VOLUME":"572800"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435282200,"PRODUCTID":3,"OPEN":"4399.93","LOW":"4139.53","HIGH":"4456.9","CLOSE":"4192.87","ADJCLOSE":"4192.87","VOLUME":"565200"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435541400,"PRODUCTID":3,"OPEN":"4289.77","LOW":"3875.05","HIGH":"4297.48","CLOSE":"4053.03","ADJCLOSE":"4053.03","VOLUME":"673800"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435627800,"PRODUCTID":3,"OPEN":"4006.75","LOW":"3847.88","HIGH":"4279.97","CLOSE":"4277.22","ADJCLOSE":"4277.22","VOLUME":"709200"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435714200,"PRODUCTID":3,"OPEN":"4214.15","LOW":"4043.37","HIGH":"4317.05","CLOSE":"4053.7","ADJCLOSE":"4053.7","VOLUME":"598800"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435800600,"PRODUCTID":3,"OPEN":"4058.62","LOW":"3795.25","HIGH":"4080.39","CLOSE":"3912.77","ADJCLOSE":"3912.77","VOLUME":"586000"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435887000,"PRODUCTID":3,"OPEN":"3793.71","LOW":"3629.56","HIGH":"3927.13","CLOSE":"3686.92","ADJCLOSE":"3686.92","VOLUME":"548200"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436146200,"PRODUCTID":3,"OPEN":"3975.21","LOW":"3653.04","HIGH":"3975.21","CLOSE":"3775.91","ADJCLOSE":"3775.91","VOLUME":"831100"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436232600,"PRODUCTID":3,"OPEN":"3654.78","LOW":"3585.4","HIGH":"3750.57","CLOSE":"3727.13","ADJCLOSE":"3727.13","VOLUME":"698800"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436319000,"PRODUCTID":3,"OPEN":"3467.4","LOW":"3421.52","HIGH":"3599.25","CLOSE":"3507.19","ADJCLOSE":"3507.19","VOLUME":"680400"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436405400,"PRODUCTID":3,"OPEN":"3432.45","LOW":"3373.54","HIGH":"3748.48","CLOSE":"3709.33","ADJCLOSE":"3709.33","VOLUME":"656900"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436491800,"PRODUCTID":3,"OPEN":"3707.46","LOW":"3677.44","HIGH":"3959.22","CLOSE":"3877.8","ADJCLOSE":"3877.8","VOLUME":"586400"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436751000,"PRODUCTID":3,"OPEN":"3918.99","LOW":"3858.64","HIGH":"4030.2","CLOSE":"3970.39","ADJCLOSE":"3970.39","VOLUME":"643500"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436837400,"PRODUCTID":3,"OPEN":"3958.37","LOW":"3855.56","HIGH":"4035.44","CLOSE":"3924.49","ADJCLOSE":"3924.49","VOLUME":"670600"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436923800,"PRODUCTID":3,"OPEN":"3874.97","LOW":"3741.25","HIGH":"3914.27","CLOSE":"3805.7","ADJCLOSE":"3805.7","VOLUME":"601300"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437010200,"PRODUCTID":3,"OPEN":"3758.5","LOW":"3688.44","HIGH":"3877.51","CLOSE":"3823.18","ADJCLOSE":"3823.18","VOLUME":"492300"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437096600,"PRODUCTID":3,"OPEN":"3831.42","LOW":"3814.15","HIGH":"3994.48","CLOSE":"3957.35","ADJCLOSE":"3957.35","VOLUME":"481700"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437355800,"PRODUCTID":3,"OPEN":"3948.42","LOW":"3927.12","HIGH":"4021.33","CLOSE":"3992.11","ADJCLOSE":"3992.11","VOLUME":"539100"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437442200,"PRODUCTID":3,"OPEN":"3939.9","LOW":"3912.8","HIGH":"4041.82","CLOSE":"4017.68","ADJCLOSE":"4017.68","VOLUME":"504300"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437528600,"PRODUCTID":3,"OPEN":"3996.43","LOW":"3960.86","HIGH":"4042.34","CLOSE":"4026.04","ADJCLOSE":"4026.04","VOLUME":"520700"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437615000,"PRODUCTID":3,"OPEN":"4022.27","LOW":"4019.04","HIGH":"4132.61","CLOSE":"4123.92","ADJCLOSE":"4123.92","VOLUME":"563600"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437701400,"PRODUCTID":3,"OPEN":"4124.75","LOW":"4044.83","HIGH":"4184.45","CLOSE":"4070.91","ADJCLOSE":"4070.91","VOLUME":"627400"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437960600,"PRODUCTID":3,"OPEN":"3985.57","LOW":"3720.44","HIGH":"4051.16","CLOSE":"3725.56","ADJCLOSE":"3725.56","VOLUME":"556000"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438047000,"PRODUCTID":3,"OPEN":"3573.14","LOW":"3537.36","HIGH":"3762.53","CLOSE":"3663","ADJCLOSE":"3663","VOLUME":"563300"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438133400,"PRODUCTID":3,"OPEN":"3689.82","LOW":"3612.06","HIGH":"3792.07","CLOSE":"3789.17","ADJCLOSE":"3789.17","VOLUME":"434400"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438219800,"PRODUCTID":3,"OPEN":"3773.79","LOW":"3685.96","HIGH":"3844.37","CLOSE":"3705.77","ADJCLOSE":"3705.77","VOLUME":"457900"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438306200,"PRODUCTID":3,"OPEN":"3655.67","LOW":"3620.17","HIGH":"3729.51","CLOSE":"3663.73","ADJCLOSE":"3663.73","VOLUME":"351000"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438565400,"PRODUCTID":3,"OPEN":"3614.99","LOW":"3549.5","HIGH":"3648.94","CLOSE":"3622.91","ADJCLOSE":"3622.91","VOLUME":"364000"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438651800,"PRODUCTID":3,"OPEN":"3621.85","LOW":"3601.29","HIGH":"3757.03","CLOSE":"3756.54","ADJCLOSE":"3756.54","VOLUME":"362900"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438738200,"PRODUCTID":3,"OPEN":"3745.65","LOW":"3676.39","HIGH":"3782.35","CLOSE":"3694.57","ADJCLOSE":"3694.57","VOLUME":"366400"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438824600,"PRODUCTID":3,"OPEN":"3625.5","LOW":"3614.74","HIGH":"3710.57","CLOSE":"3661.54","ADJCLOSE":"3661.54","VOLUME":"274100"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438911000,"PRODUCTID":3,"OPEN":"3692.61","LOW":"3686.3","HIGH":"3756.74","CLOSE":"3744.21","ADJCLOSE":"3744.21","VOLUME":"340800"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439170200,"PRODUCTID":3,"OPEN":"3786.03","LOW":"3775.85","HIGH":"3943.62","CLOSE":"3928.42","ADJCLOSE":"3928.42","VOLUME":"497300"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439256600,"PRODUCTID":3,"OPEN":"3928.81","LOW":"3891.18","HIGH":"3970.34","CLOSE":"3927.91","ADJCLOSE":"3927.91","VOLUME":"538900"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439343000,"PRODUCTID":3,"OPEN":"3881.23","LOW":"3871.14","HIGH":"3937.77","CLOSE":"3886.32","ADJCLOSE":"3886.32","VOLUME":"442700"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439429400,"PRODUCTID":3,"OPEN":"3869.91","LOW":"3838.16","HIGH":"3955.79","CLOSE":"3954.56","ADJCLOSE":"3954.56","VOLUME":"430100"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439515800,"PRODUCTID":3,"OPEN":"3976.41","LOW":"3939.83","HIGH":"4000.68","CLOSE":"3965.33","ADJCLOSE":"3965.33","VOLUME":"468000"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439775000,"PRODUCTID":3,"OPEN":"3947.84","LOW":"3907.4","HIGH":"3994.54","CLOSE":"3993.67","ADJCLOSE":"3993.67","VOLUME":"460400"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439861400,"PRODUCTID":3,"OPEN":"3999.13","LOW":"3743.39","HIGH":"4006.34","CLOSE":"3748.16","ADJCLOSE":"3748.16","VOLUME":"543800"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439947800,"PRODUCTID":3,"OPEN":"3646.8","LOW":"3558.38","HIGH":"3811.43","CLOSE":"3794.11","ADJCLOSE":"3794.11","VOLUME":"475400"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440034200,"PRODUCTID":3,"OPEN":"3754.57","LOW":"3663.61","HIGH":"3788","CLOSE":"3664.29","ADJCLOSE":"3664.29","VOLUME":"390100"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440120600,"PRODUCTID":3,"OPEN":"3609.96","LOW":"3490.54","HIGH":"3652.84","CLOSE":"3507.74","ADJCLOSE":"3507.74","VOLUME":"369900"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440379800,"PRODUCTID":3,"OPEN":"3373.48","LOW":"3191.88","HIGH":"3388.36","CLOSE":"3209.91","ADJCLOSE":"3209.91","VOLUME":"334700"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440466200,"PRODUCTID":3,"OPEN":"3004.13","LOW":"2947.94","HIGH":"3123.03","CLOSE":"2964.97","ADJCLOSE":"2964.97","VOLUME":"352300"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440552600,"PRODUCTID":3,"OPEN":"2980.79","LOW":"2850.71","HIGH":"3092.04","CLOSE":"2927.29","ADJCLOSE":"2927.29","VOLUME":"466700"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440639000,"PRODUCTID":3,"OPEN":"2978.03","LOW":"2906.49","HIGH":"3085.42","CLOSE":"3083.59","ADJCLOSE":"3083.59","VOLUME":"400300"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440725400,"PRODUCTID":3,"OPEN":"3125.26","LOW":"3102.95","HIGH":"3235.84","CLOSE":"3232.35","ADJCLOSE":"3232.35","VOLUME":"443100"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440984600,"PRODUCTID":3,"OPEN":"3203.56","LOW":"3109.16","HIGH":"3207.86","CLOSE":"3205.99","ADJCLOSE":"3205.99","VOLUME":"397400"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441071000,"PRODUCTID":3,"OPEN":"3157.83","LOW":"3053.74","HIGH":"3180.33","CLOSE":"3166.62","ADJCLOSE":"3166.62","VOLUME":"432400"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441157400,"PRODUCTID":3,"OPEN":"3027.68","LOW":"3019.09","HIGH":"3194.49","CLOSE":"3160.17","ADJCLOSE":"3160.17","VOLUME":"438200"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441157400,"PRODUCTID":3,"OPEN":"3027.68","LOW":"3019.09","HIGH":"3194.49","CLOSE":"3160.17","ADJCLOSE":"3160.17","VOLUME":"438200"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441157400,"PRODUCTID":3,"OPEN":"3027.68","LOW":"3019.09","HIGH":"3194.49","CLOSE":"3160.17","ADJCLOSE":"3160.17","VOLUME":"438200"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441589400,"PRODUCTID":3,"OPEN":"3149.38","LOW":"3066.3","HIGH":"3217.58","CLOSE":"3080.42","ADJCLOSE":"3080.42","VOLUME":"296500"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441675800,"PRODUCTID":3,"OPEN":"3054.44","LOW":"3011.12","HIGH":"3174.71","CLOSE":"3170.45","ADJCLOSE":"3170.45","VOLUME":"255400"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441762200,"PRODUCTID":3,"OPEN":"3182.55","LOW":"3165.7","HIGH":"3256.74","CLOSE":"3243.09","ADJCLOSE":"3243.09","VOLUME":"375300"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441848600,"PRODUCTID":3,"OPEN":"3190.55","LOW":"3178.9","HIGH":"3243.28","CLOSE":"3197.89","ADJCLOSE":"3197.89","VOLUME":"273300"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441935000,"PRODUCTID":3,"OPEN":"3189.48","LOW":"3163.45","HIGH":"3223.76","CLOSE":"3200.23","ADJCLOSE":"3200.23","VOLUME":"224600"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442194200,"PRODUCTID":3,"OPEN":"3221.17","LOW":"3049.23","HIGH":"3229.48","CLOSE":"3114.8","ADJCLOSE":"3114.8","VOLUME":"346600"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442280600,"PRODUCTID":3,"OPEN":"3043.8","LOW":"2983.92","HIGH":"3081.7","CLOSE":"3005.17","ADJCLOSE":"3005.17","VOLUME":"249200"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442367000,"PRODUCTID":3,"OPEN":"2998.04","LOW":"2983.53","HIGH":"3182.93","CLOSE":"3152.26","ADJCLOSE":"3152.26","VOLUME":"277500"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442453400,"PRODUCTID":3,"OPEN":"3131.98","LOW":"3085.31","HIGH":"3204.7","CLOSE":"3086.06","ADJCLOSE":"3086.06","VOLUME":"317600"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442539800,"PRODUCTID":3,"OPEN":"3100.28","LOW":"3070.34","HIGH":"3122.05","CLOSE":"3097.92","ADJCLOSE":"3097.92","VOLUME":"209200"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442799000,"PRODUCTID":3,"OPEN":"3072.09","LOW":"3060.86","HIGH":"3159.88","CLOSE":"3156.54","ADJCLOSE":"3156.54","VOLUME":"239900"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442885400,"PRODUCTID":3,"OPEN":"3161.32","LOW":"3152.48","HIGH":"3213.48","CLOSE":"3185.62","ADJCLOSE":"3185.62","VOLUME":"274800"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442971800,"PRODUCTID":3,"OPEN":"3137.72","LOW":"3104.74","HIGH":"3164.04","CLOSE":"3115.89","ADJCLOSE":"3115.89","VOLUME":"236300"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443058200,"PRODUCTID":3,"OPEN":"3126.49","LOW":"3109.69","HIGH":"3151.17","CLOSE":"3142.69","ADJCLOSE":"3142.69","VOLUME":"212900"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443144600,"PRODUCTID":3,"OPEN":"3130.85","LOW":"3063","HIGH":"3149.95","CLOSE":"3092.35","ADJCLOSE":"3092.35","VOLUME":"236300"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443403800,"PRODUCTID":3,"OPEN":"3085.57","LOW":"3042.31","HIGH":"3103.07","CLOSE":"3100.76","ADJCLOSE":"3100.76","VOLUME":"156700"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443490200,"PRODUCTID":3,"OPEN":"3055.22","LOW":"3021.16","HIGH":"3068.3","CLOSE":"3038.14","ADJCLOSE":"3038.14","VOLUME":"163200"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443576600,"PRODUCTID":3,"OPEN":"3052.84","LOW":"3039.74","HIGH":"3073.3","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"146600"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443576600,"PRODUCTID":3,"OPEN":"3052.84","LOW":"3039.74","HIGH":"3073.3","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"146600"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443576600,"PRODUCTID":3,"OPEN":"3052.84","LOW":"3039.74","HIGH":"3073.3","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"146600"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1443576600,"PRODUCTID":3,"OPEN":"3052.84","LOW":"3039.74","HIGH":"3073.3","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"146600"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1443576600,"PRODUCTID":3,"OPEN":"3052.84","LOW":"3039.74","HIGH":"3073.3","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"146600"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1443576600,"PRODUCTID":3,"OPEN":"3052.84","LOW":"3039.74","HIGH":"3073.3","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"146600"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444267800,"PRODUCTID":3,"OPEN":"3156.07","LOW":"3133.13","HIGH":"3172.28","CLOSE":"3143.36","ADJCLOSE":"3143.36","VOLUME":"234300"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444354200,"PRODUCTID":3,"OPEN":"3146.64","LOW":"3137.79","HIGH":"3192.72","CLOSE":"3183.15","ADJCLOSE":"3183.15","VOLUME":"234900"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444613400,"PRODUCTID":3,"OPEN":"3193.54","LOW":"3188.41","HIGH":"3318.71","CLOSE":"3287.66","ADJCLOSE":"3287.66","VOLUME":"386300"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444699800,"PRODUCTID":3,"OPEN":"3262.16","LOW":"3253.25","HIGH":"3298.63","CLOSE":"3293.23","ADJCLOSE":"3293.23","VOLUME":"297200"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444786200,"PRODUCTID":3,"OPEN":"3280.02","LOW":"3256.25","HIGH":"3307.31","CLOSE":"3262.44","ADJCLOSE":"3262.44","VOLUME":"295100"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444872600,"PRODUCTID":3,"OPEN":"3255.03","LOW":"3254.39","HIGH":"3338.3","CLOSE":"3338.07","ADJCLOSE":"3338.07","VOLUME":"316300"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444959000,"PRODUCTID":3,"OPEN":"3358.3","LOW":"3334.85","HIGH":"3393.02","CLOSE":"3391.35","ADJCLOSE":"3391.35","VOLUME":"395500"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445218200,"PRODUCTID":3,"OPEN":"3401.63","LOW":"3355.57","HIGH":"3423.4","CLOSE":"3386.7","ADJCLOSE":"3386.7","VOLUME":"378100"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445304600,"PRODUCTID":3,"OPEN":"3377.55","LOW":"3357.86","HIGH":"3425.52","CLOSE":"3425.33","ADJCLOSE":"3425.33","VOLUME":"319000"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445391000,"PRODUCTID":3,"OPEN":"3428.56","LOW":"3265.44","HIGH":"3447.26","CLOSE":"3320.68","ADJCLOSE":"3320.68","VOLUME":"458500"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445477400,"PRODUCTID":3,"OPEN":"3292.29","LOW":"3282.99","HIGH":"3373.78","CLOSE":"3368.74","ADJCLOSE":"3368.74","VOLUME":"323700"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445563800,"PRODUCTID":3,"OPEN":"3377.55","LOW":"3360.22","HIGH":"3422.02","CLOSE":"3412.43","ADJCLOSE":"3412.43","VOLUME":"347400"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445823000,"PRODUCTID":3,"OPEN":"3448.65","LOW":"3402","HIGH":"3457.52","CLOSE":"3429.58","ADJCLOSE":"3429.58","VOLUME":"365600"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445909400,"PRODUCTID":3,"OPEN":"3409.14","LOW":"3332.62","HIGH":"3441.56","CLOSE":"3434.34","ADJCLOSE":"3434.34","VOLUME":"328200"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445995800,"PRODUCTID":3,"OPEN":"3417.01","LOW":"3367.23","HIGH":"3439.76","CLOSE":"3375.2","ADJCLOSE":"3375.2","VOLUME":"293500"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446082200,"PRODUCTID":3,"OPEN":"3387.77","LOW":"3362.51","HIGH":"3411.71","CLOSE":"3387.31","ADJCLOSE":"3387.31","VOLUME":"235700"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446168600,"PRODUCTID":3,"OPEN":"3380.28","LOW":"3346.59","HIGH":"3417.2","CLOSE":"3382.56","ADJCLOSE":"3382.56","VOLUME":"243600"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446427800,"PRODUCTID":3,"OPEN":"3337.58","LOW":"3322.31","HIGH":"3391.06","CLOSE":"3325.08","ADJCLOSE":"3325.08","VOLUME":"231000"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446514200,"PRODUCTID":3,"OPEN":"3330.32","LOW":"3302.18","HIGH":"3346.27","CLOSE":"3316.7","ADJCLOSE":"3316.7","VOLUME":"192900"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446600600,"PRODUCTID":3,"OPEN":"3325.62","LOW":"3325.62","HIGH":"3459.65","CLOSE":"3459.64","ADJCLOSE":"3459.64","VOLUME":"339100"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446687000,"PRODUCTID":3,"OPEN":"3459.22","LOW":"3455.52","HIGH":"3585.66","CLOSE":"3522.82","ADJCLOSE":"3522.82","VOLUME":"553300"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446773400,"PRODUCTID":3,"OPEN":"3514.44","LOW":"3508.83","HIGH":"3596.38","CLOSE":"3590.03","ADJCLOSE":"3590.03","VOLUME":"429200"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447032600,"PRODUCTID":3,"OPEN":"3588.5","LOW":"3588.5","HIGH":"3673.76","CLOSE":"3646.88","ADJCLOSE":"3646.88","VOLUME":"503000"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447119000,"PRODUCTID":3,"OPEN":"3617.4","LOW":"3607.89","HIGH":"3669.53","CLOSE":"3640.49","ADJCLOSE":"3640.49","VOLUME":"429700"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447205400,"PRODUCTID":3,"OPEN":"3635","LOW":"3605.62","HIGH":"3654.88","CLOSE":"3650.25","ADJCLOSE":"3650.25","VOLUME":"361000"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447291800,"PRODUCTID":3,"OPEN":"3656.82","LOW":"3603.23","HIGH":"3659.31","CLOSE":"3632.9","ADJCLOSE":"3632.9","VOLUME":"361700"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447378200,"PRODUCTID":3,"OPEN":"3600.76","LOW":"3564.81","HIGH":"3632.56","CLOSE":"3580.84","ADJCLOSE":"3580.84","VOLUME":"345900"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447637400,"PRODUCTID":3,"OPEN":"3522.46","LOW":"3519.42","HIGH":"3607.61","CLOSE":"3606.96","ADJCLOSE":"3606.96","VOLUME":"276200"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447723800,"PRODUCTID":3,"OPEN":"3629.98","LOW":"3598.07","HIGH":"3678.27","CLOSE":"3604.79","ADJCLOSE":"3604.79","VOLUME":"383600"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447810200,"PRODUCTID":3,"OPEN":"3605.06","LOW":"3558.7","HIGH":"3617.07","CLOSE":"3568.47","ADJCLOSE":"3568.47","VOLUME":"297600"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447896600,"PRODUCTID":3,"OPEN":"3573.78","LOW":"3561.04","HIGH":"3618.21","CLOSE":"3617.06","ADJCLOSE":"3617.06","VOLUME":"247900"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447983000,"PRODUCTID":3,"OPEN":"3620.79","LOW":"3607.92","HIGH":"3640.53","CLOSE":"3630.5","ADJCLOSE":"3630.5","VOLUME":"310800"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448242200,"PRODUCTID":3,"OPEN":"3630.87","LOW":"3598.87","HIGH":"3654.75","CLOSE":"3610.31","ADJCLOSE":"3610.31","VOLUME":"316000"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448328600,"PRODUCTID":3,"OPEN":"3602.89","LOW":"3563.1","HIGH":"3616.48","CLOSE":"3616.11","ADJCLOSE":"3616.11","VOLUME":"248800"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448415000,"PRODUCTID":3,"OPEN":"3614.07","LOW":"3607.52","HIGH":"3648.37","CLOSE":"3647.93","ADJCLOSE":"3647.93","VOLUME":"273000"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448501400,"PRODUCTID":3,"OPEN":"3659.57","LOW":"3629.86","HIGH":"3668.38","CLOSE":"3635.55","ADJCLOSE":"3635.55","VOLUME":"306800"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448587800,"PRODUCTID":3,"OPEN":"3616.54","LOW":"3412.43","HIGH":"3621.9","CLOSE":"3436.3","ADJCLOSE":"3436.3","VOLUME":"354300"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448847000,"PRODUCTID":3,"OPEN":"3433.85","LOW":"3327.81","HIGH":"3470.37","CLOSE":"3445.41","ADJCLOSE":"3445.41","VOLUME":"304200"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448933400,"PRODUCTID":3,"OPEN":"3442.44","LOW":"3417.54","HIGH":"3483.41","CLOSE":"3456.31","ADJCLOSE":"3456.31","VOLUME":"252400"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449019800,"PRODUCTID":3,"OPEN":"3450.28","LOW":"3427.66","HIGH":"3538.85","CLOSE":"3536.91","ADJCLOSE":"3536.91","VOLUME":"301500"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449106200,"PRODUCTID":3,"OPEN":"3525.73","LOW":"3517.23","HIGH":"3591.73","CLOSE":"3584.82","ADJCLOSE":"3584.82","VOLUME":"281100"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449192600,"PRODUCTID":3,"OPEN":"3558.15","LOW":"3510.41","HIGH":"3568.97","CLOSE":"3524.99","ADJCLOSE":"3524.99","VOLUME":"251700"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449451800,"PRODUCTID":3,"OPEN":"3529.81","LOW":"3506.63","HIGH":"3543.95","CLOSE":"3536.93","ADJCLOSE":"3536.93","VOLUME":"208300"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449538200,"PRODUCTID":3,"OPEN":"3518.65","LOW":"3466.79","HIGH":"3518.65","CLOSE":"3470.07","ADJCLOSE":"3470.07","VOLUME":"224400"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449624600,"PRODUCTID":3,"OPEN":"3462.58","LOW":"3454.88","HIGH":"3495.7","CLOSE":"3472.44","ADJCLOSE":"3472.44","VOLUME":"195700"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449711000,"PRODUCTID":3,"OPEN":"3469.81","LOW":"3446.27","HIGH":"3503.65","CLOSE":"3455.5","ADJCLOSE":"3455.5","VOLUME":"200400"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449797400,"PRODUCTID":3,"OPEN":"3441.6","LOW":"3410.92","HIGH":"3455.55","CLOSE":"3434.58","ADJCLOSE":"3434.58","VOLUME":"182900"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450056600,"PRODUCTID":3,"OPEN":"3403.51","LOW":"3399.28","HIGH":"3521.78","CLOSE":"3520.67","ADJCLOSE":"3520.67","VOLUME":"215400"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450143000,"PRODUCTID":3,"OPEN":"3518.13","LOW":"3496.85","HIGH":"3529.96","CLOSE":"3510.35","ADJCLOSE":"3510.35","VOLUME":"200500"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450229400,"PRODUCTID":3,"OPEN":"3522.09","LOW":"3506.29","HIGH":"3538.69","CLOSE":"3516.19","ADJCLOSE":"3516.19","VOLUME":"193500"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450315800,"PRODUCTID":3,"OPEN":"3533.63","LOW":"3533.63","HIGH":"3583.41","CLOSE":"3580","ADJCLOSE":"3580","VOLUME":"283900"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450402200,"PRODUCTID":3,"OPEN":"3574.94","LOW":"3568.16","HIGH":"3614.7","CLOSE":"3578.96","ADJCLOSE":"3578.96","VOLUME":"273700"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450661400,"PRODUCTID":3,"OPEN":"3568.58","LOW":"3565.75","HIGH":"3651.06","CLOSE":"3642.47","ADJCLOSE":"3642.47","VOLUME":"299800"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450747800,"PRODUCTID":3,"OPEN":"3645.99","LOW":"3616.87","HIGH":"3652.64","CLOSE":"3651.77","ADJCLOSE":"3651.77","VOLUME":"261200"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450834200,"PRODUCTID":3,"OPEN":"3653.28","LOW":"3633.02","HIGH":"3684.57","CLOSE":"3636.09","ADJCLOSE":"3636.09","VOLUME":"298200"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450920600,"PRODUCTID":3,"OPEN":"3631.31","LOW":"3572.28","HIGH":"3640.22","CLOSE":"3612.49","ADJCLOSE":"3612.49","VOLUME":"227800"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1451007000,"PRODUCTID":3,"OPEN":"3614.05","LOW":"3601.74","HIGH":"3635.26","CLOSE":"3628","ADJCLOSE":"3628","VOLUME":"192500"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451266200,"PRODUCTID":3,"OPEN":"3635.77","LOW":"3533.78","HIGH":"3641.59","CLOSE":"3533.78","ADJCLOSE":"3533.78","VOLUME":"270000"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451352600,"PRODUCTID":3,"OPEN":"3528.4","LOW":"3515.52","HIGH":"3564.17","CLOSE":"3563.74","ADJCLOSE":"3563.74","VOLUME":"182600"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451439000,"PRODUCTID":3,"OPEN":"3566.73","LOW":"3538.11","HIGH":"3573.68","CLOSE":"3572.88","ADJCLOSE":"3572.88","VOLUME":"187900"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451525400,"PRODUCTID":3,"OPEN":"3570.47","LOW":"3538.35","HIGH":"3580.6","CLOSE":"3539.18","ADJCLOSE":"3539.18","VOLUME":"177000"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451525400,"PRODUCTID":3,"OPEN":"3570.47","LOW":"3538.35","HIGH":"3580.6","CLOSE":"3539.18","ADJCLOSE":"3539.18","VOLUME":"177000"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451871000,"PRODUCTID":3,"OPEN":"3536.59","LOW":"3295.74","HIGH":"3538.69","CLOSE":"3296.26","ADJCLOSE":"3296.26","VOLUME":"184400"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451957400,"PRODUCTID":3,"OPEN":"3196.65","LOW":"3189.6","HIGH":"3328.14","CLOSE":"3287.71","ADJCLOSE":"3287.71","VOLUME":"266900"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452043800,"PRODUCTID":3,"OPEN":"3291.2","LOW":"3288.93","HIGH":"3362.97","CLOSE":"3361.84","ADJCLOSE":"3361.84","VOLUME":"238900"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452130200,"PRODUCTID":3,"OPEN":"3309.66","LOW":"3115.89","HIGH":"3309.66","CLOSE":"3125","ADJCLOSE":"3125","VOLUME":"70600"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452216600,"PRODUCTID":3,"OPEN":"3194.63","LOW":"3056.88","HIGH":"3235.45","CLOSE":"3186.41","ADJCLOSE":"3186.41","VOLUME":"286400"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452475800,"PRODUCTID":3,"OPEN":"3131.85","LOW":"3016.7","HIGH":"3166.22","CLOSE":"3016.7","ADJCLOSE":"3016.7","VOLUME":"271600"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452562200,"PRODUCTID":3,"OPEN":"3026.16","LOW":"2978.46","HIGH":"3047.66","CLOSE":"3022.86","ADJCLOSE":"3022.86","VOLUME":"207700"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452648600,"PRODUCTID":3,"OPEN":"3041.11","LOW":"2949.29","HIGH":"3059.01","CLOSE":"2949.6","ADJCLOSE":"2949.6","VOLUME":"194300"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452735000,"PRODUCTID":3,"OPEN":"2874.05","LOW":"2867.55","HIGH":"3012.29","CLOSE":"3007.65","ADJCLOSE":"3007.65","VOLUME":"212900"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452821400,"PRODUCTID":3,"OPEN":"2988.05","LOW":"2883.87","HIGH":"3001.71","CLOSE":"2900.97","ADJCLOSE":"2900.97","VOLUME":"198700"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453080600,"PRODUCTID":3,"OPEN":"2847.54","LOW":"2844.7","HIGH":"2945.45","CLOSE":"2913.84","ADJCLOSE":"2913.84","VOLUME":"164700"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453167000,"PRODUCTID":3,"OPEN":"2914.41","LOW":"2906.4","HIGH":"3012.07","CLOSE":"3007.74","ADJCLOSE":"3007.74","VOLUME":"205300"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453253400,"PRODUCTID":3,"OPEN":"2993.01","LOW":"2951.92","HIGH":"3016.28","CLOSE":"2976.69","ADJCLOSE":"2976.69","VOLUME":"216500"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453339800,"PRODUCTID":3,"OPEN":"2934.39","LOW":"2880.08","HIGH":"2998.79","CLOSE":"2880.48","ADJCLOSE":"2880.48","VOLUME":"191700"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453426200,"PRODUCTID":3,"OPEN":"2911.11","LOW":"2851.73","HIGH":"2931.36","CLOSE":"2916.56","ADJCLOSE":"2916.56","VOLUME":"159800"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453685400,"PRODUCTID":3,"OPEN":"2934.08","LOW":"2911.83","HIGH":"2955.78","CLOSE":"2938.51","ADJCLOSE":"2938.51","VOLUME":"153000"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453771800,"PRODUCTID":3,"OPEN":"2907.72","LOW":"2743.84","HIGH":"2911.99","CLOSE":"2749.78","ADJCLOSE":"2749.78","VOLUME":"210800"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453858200,"PRODUCTID":3,"OPEN":"2756.08","LOW":"2638.3","HIGH":"2768.77","CLOSE":"2735.56","ADJCLOSE":"2735.56","VOLUME":"215700"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453944600,"PRODUCTID":3,"OPEN":"2711.16","LOW":"2647.49","HIGH":"2740.54","CLOSE":"2655.66","ADJCLOSE":"2655.66","VOLUME":"171100"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454031000,"PRODUCTID":3,"OPEN":"2652.85","LOW":"2649.79","HIGH":"2755.37","CLOSE":"2737.6","ADJCLOSE":"2737.6","VOLUME":"186700"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454290200,"PRODUCTID":3,"OPEN":"2730.98","LOW":"2655.62","HIGH":"2735.25","CLOSE":"2688.85","ADJCLOSE":"2688.85","VOLUME":"156400"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454376600,"PRODUCTID":3,"OPEN":"2687.98","LOW":"2687.98","HIGH":"2755.16","CLOSE":"2749.57","ADJCLOSE":"2749.57","VOLUME":"158100"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454463000,"PRODUCTID":3,"OPEN":"2719.57","LOW":"2696.88","HIGH":"2746.07","CLOSE":"2739.25","ADJCLOSE":"2739.25","VOLUME":"148400"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454549400,"PRODUCTID":3,"OPEN":"2751.43","LOW":"2751.31","HIGH":"2793.3","CLOSE":"2781.02","ADJCLOSE":"2781.02","VOLUME":"170400"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454635800,"PRODUCTID":3,"OPEN":"2783.08","LOW":"2762.16","HIGH":"2790.06","CLOSE":"2763.49","ADJCLOSE":"2763.49","VOLUME":"141200"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454635800,"PRODUCTID":3,"OPEN":"2783.08","LOW":"2762.16","HIGH":"2790.06","CLOSE":"2763.49","ADJCLOSE":"2763.49","VOLUME":"141200"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454635800,"PRODUCTID":3,"OPEN":"2783.08","LOW":"2762.16","HIGH":"2790.06","CLOSE":"2763.49","ADJCLOSE":"2763.49","VOLUME":"141200"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1454635800,"PRODUCTID":3,"OPEN":"2783.08","LOW":"2762.16","HIGH":"2790.06","CLOSE":"2763.49","ADJCLOSE":"2763.49","VOLUME":"141200"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1454635800,"PRODUCTID":3,"OPEN":"2783.08","LOW":"2762.16","HIGH":"2790.06","CLOSE":"2763.49","ADJCLOSE":"2763.49","VOLUME":"141200"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1454635800,"PRODUCTID":3,"OPEN":"2783.08","LOW":"2762.16","HIGH":"2790.06","CLOSE":"2763.49","ADJCLOSE":"2763.49","VOLUME":"141200"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455499800,"PRODUCTID":3,"OPEN":"2684.96","LOW":"2682.09","HIGH":"2760.36","CLOSE":"2746.2","ADJCLOSE":"2746.2","VOLUME":"129300"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455586200,"PRODUCTID":3,"OPEN":"2758.58","LOW":"2758.58","HIGH":"2840.62","CLOSE":"2836.57","ADJCLOSE":"2836.57","VOLUME":"196000"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455672600,"PRODUCTID":3,"OPEN":"2829.76","LOW":"2824.36","HIGH":"2868.7","CLOSE":"2867.34","ADJCLOSE":"2867.34","VOLUME":"216900"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455759000,"PRODUCTID":3,"OPEN":"2881.78","LOW":"2857.7","HIGH":"2893.22","CLOSE":"2862.89","ADJCLOSE":"2862.89","VOLUME":"219200"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455845400,"PRODUCTID":3,"OPEN":"2854.9","LOW":"2840.49","HIGH":"2872.72","CLOSE":"2860.02","ADJCLOSE":"2860.02","VOLUME":"163400"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456104600,"PRODUCTID":3,"OPEN":"2888.6","LOW":"2880.35","HIGH":"2933.96","CLOSE":"2927.18","ADJCLOSE":"2927.18","VOLUME":"232200"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456191000,"PRODUCTID":3,"OPEN":"2925.71","LOW":"2872.28","HIGH":"2928.05","CLOSE":"2903.33","ADJCLOSE":"2903.33","VOLUME":"199700"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456277400,"PRODUCTID":3,"OPEN":"2889.89","LOW":"2872.27","HIGH":"2929.87","CLOSE":"2928.9","ADJCLOSE":"2928.9","VOLUME":"213400"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456363800,"PRODUCTID":3,"OPEN":"2922.24","LOW":"2729.85","HIGH":"2922.24","CLOSE":"2741.25","ADJCLOSE":"2741.25","VOLUME":"270300"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456450200,"PRODUCTID":3,"OPEN":"2760.06","LOW":"2715.87","HIGH":"2784.75","CLOSE":"2767.21","ADJCLOSE":"2767.21","VOLUME":"191100"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456709400,"PRODUCTID":3,"OPEN":"2754.81","LOW":"2638.96","HIGH":"2755.89","CLOSE":"2687.98","ADJCLOSE":"2687.98","VOLUME":"207400"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456795800,"PRODUCTID":3,"OPEN":"2688.38","LOW":"2668.76","HIGH":"2747.56","CLOSE":"2733.17","ADJCLOSE":"2733.17","VOLUME":"187200"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456882200,"PRODUCTID":3,"OPEN":"2733.77","LOW":"2732.54","HIGH":"2852.7","CLOSE":"2849.68","ADJCLOSE":"2849.68","VOLUME":"271000"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456968600,"PRODUCTID":3,"OPEN":"2847.33","LOW":"2840.87","HIGH":"2878.45","CLOSE":"2859.76","ADJCLOSE":"2859.76","VOLUME":"287500"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457055000,"PRODUCTID":3,"OPEN":"2848.54","LOW":"2808.85","HIGH":"2880.37","CLOSE":"2874.15","ADJCLOSE":"2874.15","VOLUME":"312500"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457314200,"PRODUCTID":3,"OPEN":"2886.64","LOW":"2871.35","HIGH":"2911.84","CLOSE":"2897.34","ADJCLOSE":"2897.34","VOLUME":"217500"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457400600,"PRODUCTID":3,"OPEN":"2895.67","LOW":"2802.56","HIGH":"2902.62","CLOSE":"2901.39","ADJCLOSE":"2901.39","VOLUME":"233500"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457487000,"PRODUCTID":3,"OPEN":"2839.41","LOW":"2811.72","HIGH":"2863.01","CLOSE":"2862.56","ADJCLOSE":"2862.56","VOLUME":"183400"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457573400,"PRODUCTID":3,"OPEN":"2847.57","LOW":"2803.48","HIGH":"2863.18","CLOSE":"2804.73","ADJCLOSE":"2804.73","VOLUME":"139000"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457659800,"PRODUCTID":3,"OPEN":"2781.6","LOW":"2772.55","HIGH":"2815.61","CLOSE":"2810.31","ADJCLOSE":"2810.31","VOLUME":"127200"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457919000,"PRODUCTID":3,"OPEN":"2830.08","LOW":"2823.03","HIGH":"2889.82","CLOSE":"2859.5","ADJCLOSE":"2859.5","VOLUME":"194800"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458005400,"PRODUCTID":3,"OPEN":"2853.98","LOW":"2819.79","HIGH":"2865.79","CLOSE":"2864.37","ADJCLOSE":"2864.37","VOLUME":"163400"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458091800,"PRODUCTID":3,"OPEN":"2858.71","LOW":"2854.19","HIGH":"2881.53","CLOSE":"2870.43","ADJCLOSE":"2870.43","VOLUME":"186500"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458178200,"PRODUCTID":3,"OPEN":"2875.41","LOW":"2857.19","HIGH":"2921","CLOSE":"2904.83","ADJCLOSE":"2904.83","VOLUME":"200300"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458264600,"PRODUCTID":3,"OPEN":"2915.52","LOW":"2908.74","HIGH":"2971.55","CLOSE":"2955.15","ADJCLOSE":"2955.15","VOLUME":"313300"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458523800,"PRODUCTID":3,"OPEN":"2978.46","LOW":"2973.76","HIGH":"3028.32","CLOSE":"3018.8","ADJCLOSE":"3018.8","VOLUME":"352400"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458610200,"PRODUCTID":3,"OPEN":"3001.63","LOW":"2988.43","HIGH":"3019.1","CLOSE":"2999.36","ADJCLOSE":"2999.36","VOLUME":"270400"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458696600,"PRODUCTID":3,"OPEN":"2991.17","LOW":"2980.85","HIGH":"3012.56","CLOSE":"3009.96","ADJCLOSE":"3009.96","VOLUME":"217000"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458783000,"PRODUCTID":3,"OPEN":"2986.8","LOW":"2960.54","HIGH":"2998.15","CLOSE":"2960.97","ADJCLOSE":"2960.97","VOLUME":"237000"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458869400,"PRODUCTID":3,"OPEN":"2956.2","LOW":"2952.11","HIGH":"2981.41","CLOSE":"2979.13","ADJCLOSE":"2979.13","VOLUME":"169800"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459128600,"PRODUCTID":3,"OPEN":"2988.01","LOW":"2948.53","HIGH":"3008.17","CLOSE":"2957.82","ADJCLOSE":"2957.82","VOLUME":"202000"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459215000,"PRODUCTID":3,"OPEN":"2956.71","LOW":"2905.25","HIGH":"2962.2","CLOSE":"2919.83","ADJCLOSE":"2919.83","VOLUME":"183000"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459301400,"PRODUCTID":3,"OPEN":"2941.22","LOW":"2941.22","HIGH":"3001.11","CLOSE":"3000.65","ADJCLOSE":"3000.65","VOLUME":"210400"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459387800,"PRODUCTID":3,"OPEN":"3009.37","LOW":"2992.92","HIGH":"3023.41","CLOSE":"3003.92","ADJCLOSE":"3003.92","VOLUME":"220400"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459474200,"PRODUCTID":3,"OPEN":"2997.09","LOW":"2956.25","HIGH":"3009.67","CLOSE":"3009.53","ADJCLOSE":"3009.53","VOLUME":"206500"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459474200,"PRODUCTID":3,"OPEN":"2997.09","LOW":"2956.25","HIGH":"3009.67","CLOSE":"3009.53","ADJCLOSE":"3009.53","VOLUME":"206500"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459819800,"PRODUCTID":3,"OPEN":"3000.94","LOW":"2993.15","HIGH":"3057.33","CLOSE":"3053.06","ADJCLOSE":"3053.06","VOLUME":"256700"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459906200,"PRODUCTID":3,"OPEN":"3039.75","LOW":"3029","HIGH":"3059.79","CLOSE":"3050.59","ADJCLOSE":"3050.59","VOLUME":"232300"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459992600,"PRODUCTID":3,"OPEN":"3058.34","LOW":"3007.06","HIGH":"3062.36","CLOSE":"3008.42","ADJCLOSE":"3008.42","VOLUME":"220900"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460079000,"PRODUCTID":3,"OPEN":"2988.2","LOW":"2960.46","HIGH":"2996.17","CLOSE":"2984.96","ADJCLOSE":"2984.96","VOLUME":"187900"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460338200,"PRODUCTID":3,"OPEN":"3006.91","LOW":"3006.91","HIGH":"3048.98","CLOSE":"3033.96","ADJCLOSE":"3033.96","VOLUME":"220000"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460424600,"PRODUCTID":3,"OPEN":"3031.3","LOW":"3001.31","HIGH":"3036.82","CLOSE":"3023.65","ADJCLOSE":"3023.65","VOLUME":"182700"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460511000,"PRODUCTID":3,"OPEN":"3041.36","LOW":"3041.36","HIGH":"3097.17","CLOSE":"3066.64","ADJCLOSE":"3066.64","VOLUME":"310000"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460597400,"PRODUCTID":3,"OPEN":"3080.09","LOW":"3056.99","HIGH":"3086.7","CLOSE":"3082.36","ADJCLOSE":"3082.36","VOLUME":"208200"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460683800,"PRODUCTID":3,"OPEN":"3085.03","LOW":"3066.87","HIGH":"3089.95","CLOSE":"3078.12","ADJCLOSE":"3078.12","VOLUME":"189600"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460943000,"PRODUCTID":3,"OPEN":"3058.46","LOW":"3022.97","HIGH":"3058.46","CLOSE":"3033.66","ADJCLOSE":"3033.66","VOLUME":"183300"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461029400,"PRODUCTID":3,"OPEN":"3047.13","LOW":"3024.9","HIGH":"3054.5","CLOSE":"3042.82","ADJCLOSE":"3042.82","VOLUME":"156500"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461115800,"PRODUCTID":3,"OPEN":"3050.38","LOW":"2905.05","HIGH":"3055.69","CLOSE":"2972.58","ADJCLOSE":"2972.58","VOLUME":"283100"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461202200,"PRODUCTID":3,"OPEN":"2954.37","LOW":"2943.46","HIGH":"2990.67","CLOSE":"2952.89","ADJCLOSE":"2952.89","VOLUME":"189400"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461288600,"PRODUCTID":3,"OPEN":"2933.03","LOW":"2926.78","HIGH":"2960.21","CLOSE":"2959.24","ADJCLOSE":"2959.24","VOLUME":"137200"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461547800,"PRODUCTID":3,"OPEN":"2949.97","LOW":"2917.02","HIGH":"2954.09","CLOSE":"2946.67","ADJCLOSE":"2946.67","VOLUME":"125900"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461634200,"PRODUCTID":3,"OPEN":"2944.72","LOW":"2933.97","HIGH":"2965.43","CLOSE":"2964.7","ADJCLOSE":"2964.7","VOLUME":"117700"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461720600,"PRODUCTID":3,"OPEN":"2967.19","LOW":"2949.43","HIGH":"2976.02","CLOSE":"2953.67","ADJCLOSE":"2953.67","VOLUME":"130900"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461807000,"PRODUCTID":3,"OPEN":"2955.74","LOW":"2916.37","HIGH":"2959.51","CLOSE":"2945.59","ADJCLOSE":"2945.59","VOLUME":"138700"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461893400,"PRODUCTID":3,"OPEN":"2935.38","LOW":"2930.36","HIGH":"2950.58","CLOSE":"2938.32","ADJCLOSE":"2938.32","VOLUME":"109300"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1461893400,"PRODUCTID":3,"OPEN":"2935.38","LOW":"2930.36","HIGH":"2950.58","CLOSE":"2938.32","ADJCLOSE":"2938.32","VOLUME":"109300"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462239000,"PRODUCTID":3,"OPEN":"2940.39","LOW":"2929.81","HIGH":"2993.53","CLOSE":"2992.64","ADJCLOSE":"2992.64","VOLUME":"168700"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462325400,"PRODUCTID":3,"OPEN":"2983.03","LOW":"2978.33","HIGH":"3004.42","CLOSE":"2991.27","ADJCLOSE":"2991.27","VOLUME":"165400"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462411800,"PRODUCTID":3,"OPEN":"2987.02","LOW":"2977.2","HIGH":"2999.12","CLOSE":"2997.84","ADJCLOSE":"2997.84","VOLUME":"144800"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462498200,"PRODUCTID":3,"OPEN":"2998.4","LOW":"2913.04","HIGH":"3003.59","CLOSE":"2913.25","ADJCLOSE":"2913.25","VOLUME":"206800"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462757400,"PRODUCTID":3,"OPEN":"2896.16","LOW":"2821.83","HIGH":"2896.16","CLOSE":"2832.11","ADJCLOSE":"2832.11","VOLUME":"180400"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462843800,"PRODUCTID":3,"OPEN":"2822.33","LOW":"2820.16","HIGH":"2845.24","CLOSE":"2832.59","ADJCLOSE":"2832.59","VOLUME":"120800"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462930200,"PRODUCTID":3,"OPEN":"2843.54","LOW":"2818.7","HIGH":"2857.25","CLOSE":"2837.04","ADJCLOSE":"2837.04","VOLUME":"135800"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463016600,"PRODUCTID":3,"OPEN":"2812.11","LOW":"2781.24","HIGH":"2839.28","CLOSE":"2835.86","ADJCLOSE":"2835.86","VOLUME":"136300"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463103000,"PRODUCTID":3,"OPEN":"2828.46","LOW":"2814.11","HIGH":"2850.09","CLOSE":"2827.11","ADJCLOSE":"2827.11","VOLUME":"114300"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463362200,"PRODUCTID":3,"OPEN":"2816.77","LOW":"2804.99","HIGH":"2851.23","CLOSE":"2850.86","ADJCLOSE":"2850.86","VOLUME":"114700"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463448600,"PRODUCTID":3,"OPEN":"2850.93","LOW":"2832.46","HIGH":"2860.32","CLOSE":"2843.68","ADJCLOSE":"2843.68","VOLUME":"123400"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463535000,"PRODUCTID":3,"OPEN":"2828.18","LOW":"2781.42","HIGH":"2828.25","CLOSE":"2807.51","ADJCLOSE":"2807.51","VOLUME":"140500"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463621400,"PRODUCTID":3,"OPEN":"2802.31","LOW":"2801.55","HIGH":"2829.4","CLOSE":"2806.91","ADJCLOSE":"2806.91","VOLUME":"111600"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463707800,"PRODUCTID":3,"OPEN":"2792.89","LOW":"2785.08","HIGH":"2825.95","CLOSE":"2825.48","ADJCLOSE":"2825.48","VOLUME":"108700"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463967000,"PRODUCTID":3,"OPEN":"2826.31","LOW":"2826.26","HIGH":"2848.07","CLOSE":"2843.65","ADJCLOSE":"2843.65","VOLUME":"120500"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464053400,"PRODUCTID":3,"OPEN":"2839.68","LOW":"2807.19","HIGH":"2839.7","CLOSE":"2821.67","ADJCLOSE":"2821.67","VOLUME":"111500"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464139800,"PRODUCTID":3,"OPEN":"2835.03","LOW":"2807.75","HIGH":"2843.17","CLOSE":"2815.09","ADJCLOSE":"2815.09","VOLUME":"103500"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464226200,"PRODUCTID":3,"OPEN":"2813.54","LOW":"2780.76","HIGH":"2827.09","CLOSE":"2822.44","ADJCLOSE":"2822.44","VOLUME":"114800"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464312600,"PRODUCTID":3,"OPEN":"2817.97","LOW":"2809.8","HIGH":"2832.8","CLOSE":"2821.05","ADJCLOSE":"2821.05","VOLUME":"109800"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464571800,"PRODUCTID":3,"OPEN":"2814.65","LOW":"2794.66","HIGH":"2830.97","CLOSE":"2822.45","ADJCLOSE":"2822.45","VOLUME":"106300"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464658200,"PRODUCTID":3,"OPEN":"2822.59","LOW":"2822.59","HIGH":"2917.14","CLOSE":"2916.62","ADJCLOSE":"2916.62","VOLUME":"215300"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464744600,"PRODUCTID":3,"OPEN":"2917.15","LOW":"2909.51","HIGH":"2929.08","CLOSE":"2913.51","ADJCLOSE":"2913.51","VOLUME":"188400"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464831000,"PRODUCTID":3,"OPEN":"2911.22","LOW":"2906.52","HIGH":"2925.67","CLOSE":"2925.23","ADJCLOSE":"2925.23","VOLUME":"159700"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464917400,"PRODUCTID":3,"OPEN":"2929.79","LOW":"2915.19","HIGH":"2945.52","CLOSE":"2938.68","ADJCLOSE":"2938.68","VOLUME":"172000"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465176600,"PRODUCTID":3,"OPEN":"2940.99","LOW":"2922.28","HIGH":"2945.94","CLOSE":"2934.1","ADJCLOSE":"2934.1","VOLUME":"142000"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465263000,"PRODUCTID":3,"OPEN":"2936.28","LOW":"2923.5","HIGH":"2938.44","CLOSE":"2936.04","ADJCLOSE":"2936.04","VOLUME":"133000"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465349400,"PRODUCTID":3,"OPEN":"2932.38","LOW":"2908.37","HIGH":"2937.99","CLOSE":"2927.16","ADJCLOSE":"2927.16","VOLUME":"143000"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465349400,"PRODUCTID":3,"OPEN":"2932.38","LOW":"2908.37","HIGH":"2937.99","CLOSE":"2927.16","ADJCLOSE":"2927.16","VOLUME":"143000"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465349400,"PRODUCTID":3,"OPEN":"2932.38","LOW":"2908.37","HIGH":"2937.99","CLOSE":"2927.16","ADJCLOSE":"2927.16","VOLUME":"143000"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465781400,"PRODUCTID":3,"OPEN":"2897.27","LOW":"2832.51","HIGH":"2911.16","CLOSE":"2833.07","ADJCLOSE":"2833.07","VOLUME":"169300"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465867800,"PRODUCTID":3,"OPEN":"2824.23","LOW":"2822.06","HIGH":"2843.46","CLOSE":"2842.19","ADJCLOSE":"2842.19","VOLUME":"119800"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465954200,"PRODUCTID":3,"OPEN":"2814.69","LOW":"2811.78","HIGH":"2894.26","CLOSE":"2887.21","ADJCLOSE":"2887.21","VOLUME":"166700"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466040600,"PRODUCTID":3,"OPEN":"2878.4","LOW":"2865.39","HIGH":"2887.74","CLOSE":"2872.82","ADJCLOSE":"2872.82","VOLUME":"173900"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466127000,"PRODUCTID":3,"OPEN":"2873.01","LOW":"2872.19","HIGH":"2900.3","CLOSE":"2885.1","ADJCLOSE":"2885.1","VOLUME":"171500"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466386200,"PRODUCTID":3,"OPEN":"2887.64","LOW":"2864.02","HIGH":"2891.66","CLOSE":"2888.81","ADJCLOSE":"2888.81","VOLUME":"136600"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466472600,"PRODUCTID":3,"OPEN":"2898.38","LOW":"2869.18","HIGH":"2919.3","CLOSE":"2878.56","ADJCLOSE":"2878.56","VOLUME":"164400"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466559000,"PRODUCTID":3,"OPEN":"2872.73","LOW":"2869.51","HIGH":"2905.98","CLOSE":"2905.55","ADJCLOSE":"2905.55","VOLUME":"130600"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466645400,"PRODUCTID":3,"OPEN":"2902.4","LOW":"2878.66","HIGH":"2904.11","CLOSE":"2891.96","ADJCLOSE":"2891.96","VOLUME":"136100"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466731800,"PRODUCTID":3,"OPEN":"2883.76","LOW":"2807.6","HIGH":"2899.57","CLOSE":"2854.29","ADJCLOSE":"2854.29","VOLUME":"190800"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466991000,"PRODUCTID":3,"OPEN":"2840.56","LOW":"2840.28","HIGH":"2895.73","CLOSE":"2895.7","ADJCLOSE":"2895.7","VOLUME":"156700"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467077400,"PRODUCTID":3,"OPEN":"2885.01","LOW":"2878.82","HIGH":"2913.58","CLOSE":"2912.56","ADJCLOSE":"2912.56","VOLUME":"173900"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467163800,"PRODUCTID":3,"OPEN":"2918.53","LOW":"2915.06","HIGH":"2934","CLOSE":"2931.59","ADJCLOSE":"2931.59","VOLUME":"193200"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467250200,"PRODUCTID":3,"OPEN":"2931.48","LOW":"2922.31","HIGH":"2938.14","CLOSE":"2929.61","ADJCLOSE":"2929.61","VOLUME":"154500"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467336600,"PRODUCTID":3,"OPEN":"2931.8","LOW":"2925.81","HIGH":"2944.99","CLOSE":"2932.48","ADJCLOSE":"2932.48","VOLUME":"141200"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467595800,"PRODUCTID":3,"OPEN":"2924.29","LOW":"2922.52","HIGH":"2992.5","CLOSE":"2988.6","ADJCLOSE":"2988.6","VOLUME":"222000"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467682200,"PRODUCTID":3,"OPEN":"2991.75","LOW":"2990.64","HIGH":"3010.27","CLOSE":"3006.39","ADJCLOSE":"3006.39","VOLUME":"235200"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467768600,"PRODUCTID":3,"OPEN":"2998.52","LOW":"2984.83","HIGH":"3017.65","CLOSE":"3017.29","ADJCLOSE":"3017.29","VOLUME":"212400"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467855000,"PRODUCTID":3,"OPEN":"3009.35","LOW":"2994.64","HIGH":"3024.11","CLOSE":"3016.85","ADJCLOSE":"3016.85","VOLUME":"222700"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467941400,"PRODUCTID":3,"OPEN":"3000.33","LOW":"2983.88","HIGH":"3001.55","CLOSE":"2988.09","ADJCLOSE":"2988.09","VOLUME":"169000"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468200600,"PRODUCTID":3,"OPEN":"2993.75","LOW":"2990.91","HIGH":"3022.94","CLOSE":"2994.92","ADJCLOSE":"2994.92","VOLUME":"224300"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468287000,"PRODUCTID":3,"OPEN":"2992.52","LOW":"2984.42","HIGH":"3049.68","CLOSE":"3049.38","ADJCLOSE":"3049.38","VOLUME":"259500"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468373400,"PRODUCTID":3,"OPEN":"3049.51","LOW":"3048.2","HIGH":"3069.05","CLOSE":"3060.69","ADJCLOSE":"3060.69","VOLUME":"253700"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468459800,"PRODUCTID":3,"OPEN":"3054.98","LOW":"3036.52","HIGH":"3057.05","CLOSE":"3054.02","ADJCLOSE":"3054.02","VOLUME":"180200"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468546200,"PRODUCTID":3,"OPEN":"3056.68","LOW":"3044.54","HIGH":"3062.68","CLOSE":"3054.3","ADJCLOSE":"3054.3","VOLUME":"172900"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468805400,"PRODUCTID":3,"OPEN":"3047.64","LOW":"3031.64","HIGH":"3058.32","CLOSE":"3043.56","ADJCLOSE":"3043.56","VOLUME":"177500"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468891800,"PRODUCTID":3,"OPEN":"3040.23","LOW":"3014.29","HIGH":"3043.6","CLOSE":"3036.6","ADJCLOSE":"3036.6","VOLUME":"155400"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468978200,"PRODUCTID":3,"OPEN":"3034.71","LOW":"3022.63","HIGH":"3043","CLOSE":"3027.9","ADJCLOSE":"3027.9","VOLUME":"138200"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469064600,"PRODUCTID":3,"OPEN":"3027.6","LOW":"3027.37","HIGH":"3053.33","CLOSE":"3039.01","ADJCLOSE":"3039.01","VOLUME":"163800"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469151000,"PRODUCTID":3,"OPEN":"3038.12","LOW":"3007.46","HIGH":"3039.27","CLOSE":"3012.82","ADJCLOSE":"3012.82","VOLUME":"162000"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469410200,"PRODUCTID":3,"OPEN":"3008.09","LOW":"3003.29","HIGH":"3027.12","CLOSE":"3015.83","ADJCLOSE":"3015.83","VOLUME":"144200"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469496600,"PRODUCTID":3,"OPEN":"3014.04","LOW":"3013.8","HIGH":"3050.61","CLOSE":"3050.17","ADJCLOSE":"3050.17","VOLUME":"156700"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469583000,"PRODUCTID":3,"OPEN":"3050.37","LOW":"2939.23","HIGH":"3057.42","CLOSE":"2992","ADJCLOSE":"2992","VOLUME":"280200"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469669400,"PRODUCTID":3,"OPEN":"2980.5","LOW":"2968.18","HIGH":"3003.36","CLOSE":"2994.32","ADJCLOSE":"2994.32","VOLUME":"190600"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469755800,"PRODUCTID":3,"OPEN":"2992.54","LOW":"2972.92","HIGH":"3000.05","CLOSE":"2979.34","ADJCLOSE":"2979.34","VOLUME":"150100"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469755800,"PRODUCTID":3,"OPEN":"2992.54","LOW":"2972.92","HIGH":"3000.05","CLOSE":"2979.34","ADJCLOSE":"2979.34","VOLUME":"150100"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470015000,"PRODUCTID":3,"OPEN":"2971.95","LOW":"2931.96","HIGH":"2972.88","CLOSE":"2953.39","ADJCLOSE":"2953.39","VOLUME":"147400"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470101400,"PRODUCTID":3,"OPEN":"2950.08","LOW":"2946.64","HIGH":"2971.28","CLOSE":"2971.28","ADJCLOSE":"2971.28","VOLUME":"115500"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470187800,"PRODUCTID":3,"OPEN":"2963.22","LOW":"2956.79","HIGH":"2981.16","CLOSE":"2978.46","ADJCLOSE":"2978.46","VOLUME":"141100"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470274200,"PRODUCTID":3,"OPEN":"2976.41","LOW":"2958.93","HIGH":"2982.86","CLOSE":"2982.43","ADJCLOSE":"2982.43","VOLUME":"133900"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470360600,"PRODUCTID":3,"OPEN":"2978.78","LOW":"2971.56","HIGH":"2991.68","CLOSE":"2976.7","ADJCLOSE":"2976.7","VOLUME":"141900"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470619800,"PRODUCTID":3,"OPEN":"2972.63","LOW":"2959.05","HIGH":"3004.72","CLOSE":"3004.28","ADJCLOSE":"3004.28","VOLUME":"155700"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470706200,"PRODUCTID":3,"OPEN":"3001.31","LOW":"2998.68","HIGH":"3025.91","CLOSE":"3025.68","ADJCLOSE":"3025.68","VOLUME":"170000"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470792600,"PRODUCTID":3,"OPEN":"3023.47","LOW":"3017.09","HIGH":"3033.2","CLOSE":"3018.75","ADJCLOSE":"3018.75","VOLUME":"164700"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470879000,"PRODUCTID":3,"OPEN":"3013.68","LOW":"3001.17","HIGH":"3038.05","CLOSE":"3002.64","ADJCLOSE":"3002.64","VOLUME":"161900"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470965400,"PRODUCTID":3,"OPEN":"3000.27","LOW":"2999.04","HIGH":"3051.05","CLOSE":"3050.67","ADJCLOSE":"3050.67","VOLUME":"168200"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471224600,"PRODUCTID":3,"OPEN":"3056.48","LOW":"3053.87","HIGH":"3137.48","CLOSE":"3125.2","ADJCLOSE":"3125.2","VOLUME":"297600"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471311000,"PRODUCTID":3,"OPEN":"3130.53","LOW":"3102.06","HIGH":"3140.44","CLOSE":"3110.04","ADJCLOSE":"3110.04","VOLUME":"278300"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471397400,"PRODUCTID":3,"OPEN":"3106.99","LOW":"3090.28","HIGH":"3114.25","CLOSE":"3109.55","ADJCLOSE":"3109.55","VOLUME":"213800"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471483800,"PRODUCTID":3,"OPEN":"3107.75","LOW":"3093.32","HIGH":"3125.58","CLOSE":"3104.11","ADJCLOSE":"3104.11","VOLUME":"229400"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471570200,"PRODUCTID":3,"OPEN":"3100.39","LOW":"3082.77","HIGH":"3113.34","CLOSE":"3108.1","ADJCLOSE":"3108.1","VOLUME":"194300"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471829400,"PRODUCTID":3,"OPEN":"3107.38","LOW":"3083.59","HIGH":"3112.74","CLOSE":"3084.8","ADJCLOSE":"3084.8","VOLUME":"185400"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471915800,"PRODUCTID":3,"OPEN":"3081.57","LOW":"3073.53","HIGH":"3101.11","CLOSE":"3089.71","ADJCLOSE":"3089.71","VOLUME":"161400"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472002200,"PRODUCTID":3,"OPEN":"3092.02","LOW":"3079.55","HIGH":"3097.15","CLOSE":"3085.88","ADJCLOSE":"3085.88","VOLUME":"145700"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472088600,"PRODUCTID":3,"OPEN":"3073.44","LOW":"3041.5","HIGH":"3073.44","CLOSE":"3068.33","ADJCLOSE":"3068.33","VOLUME":"174000"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472175000,"PRODUCTID":3,"OPEN":"3069.85","LOW":"3063.89","HIGH":"3087.65","CLOSE":"3070.31","ADJCLOSE":"3070.31","VOLUME":"149700"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472434200,"PRODUCTID":3,"OPEN":"3068.46","LOW":"3058.78","HIGH":"3074.94","CLOSE":"3070.03","ADJCLOSE":"3070.03","VOLUME":"144500"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472520600,"PRODUCTID":3,"OPEN":"3071.44","LOW":"3065.97","HIGH":"3082.99","CLOSE":"3074.68","ADJCLOSE":"3074.68","VOLUME":"140400"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472607000,"PRODUCTID":3,"OPEN":"3072.92","LOW":"3063.4","HIGH":"3087.7","CLOSE":"3085.49","ADJCLOSE":"3085.49","VOLUME":"141400"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472693400,"PRODUCTID":3,"OPEN":"3083.96","LOW":"3062.88","HIGH":"3088.7","CLOSE":"3063.3","ADJCLOSE":"3063.3","VOLUME":"155200"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472779800,"PRODUCTID":3,"OPEN":"3057.5","LOW":"3050.49","HIGH":"3072.53","CLOSE":"3067.35","ADJCLOSE":"3067.35","VOLUME":"150400"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473039000,"PRODUCTID":3,"OPEN":"3070.71","LOW":"3065.33","HIGH":"3085.49","CLOSE":"3072.09","ADJCLOSE":"3072.09","VOLUME":"145000"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473125400,"PRODUCTID":3,"OPEN":"3071.05","LOW":"3053.19","HIGH":"3095.51","CLOSE":"3090.71","ADJCLOSE":"3090.71","VOLUME":"172900"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473211800,"PRODUCTID":3,"OPEN":"3091.33","LOW":"3087.88","HIGH":"3105.68","CLOSE":"3091.93","ADJCLOSE":"3091.93","VOLUME":"187000"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473298200,"PRODUCTID":3,"OPEN":"3089.95","LOW":"3083.9","HIGH":"3096.78","CLOSE":"3095.95","ADJCLOSE":"3095.95","VOLUME":"145900"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473384600,"PRODUCTID":3,"OPEN":"3095.43","LOW":"3078.22","HIGH":"3101.79","CLOSE":"3078.85","ADJCLOSE":"3078.85","VOLUME":"160700"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473643800,"PRODUCTID":3,"OPEN":"3037.51","LOW":"2999.93","HIGH":"3040.95","CLOSE":"3021.98","ADJCLOSE":"3021.98","VOLUME":"206000"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473730200,"PRODUCTID":3,"OPEN":"3025.03","LOW":"3008.74","HIGH":"3029.72","CLOSE":"3023.51","ADJCLOSE":"3023.51","VOLUME":"135400"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473816600,"PRODUCTID":3,"OPEN":"3008.9","LOW":"2995.42","HIGH":"3017.95","CLOSE":"3002.85","ADJCLOSE":"3002.85","VOLUME":"133400"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473816600,"PRODUCTID":3,"OPEN":"3008.9","LOW":"2995.42","HIGH":"3017.95","CLOSE":"3002.85","ADJCLOSE":"3002.85","VOLUME":"133400"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473816600,"PRODUCTID":3,"OPEN":"3008.9","LOW":"2995.42","HIGH":"3017.95","CLOSE":"3002.85","ADJCLOSE":"3002.85","VOLUME":"133400"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474248600,"PRODUCTID":3,"OPEN":"3005.32","LOW":"3005.32","HIGH":"3026.65","CLOSE":"3026.05","ADJCLOSE":"3026.05","VOLUME":"119200"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474335000,"PRODUCTID":3,"OPEN":"3027.17","LOW":"3015.88","HIGH":"3027.82","CLOSE":"3023","ADJCLOSE":"3023","VOLUME":"118900"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474421400,"PRODUCTID":3,"OPEN":"3021.58","LOW":"3017.54","HIGH":"3032.45","CLOSE":"3025.87","ADJCLOSE":"3025.87","VOLUME":"115700"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474507800,"PRODUCTID":3,"OPEN":"3038.42","LOW":"3035.07","HIGH":"3054.44","CLOSE":"3042.31","ADJCLOSE":"3042.31","VOLUME":"139300"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474594200,"PRODUCTID":3,"OPEN":"3044.79","LOW":"3032.8","HIGH":"3046.8","CLOSE":"3033.9","ADJCLOSE":"3033.9","VOLUME":"125600"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474853400,"PRODUCTID":3,"OPEN":"3028.24","LOW":"2980.12","HIGH":"3028.24","CLOSE":"2980.43","ADJCLOSE":"2980.43","VOLUME":"144300"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474939800,"PRODUCTID":3,"OPEN":"2974.59","LOW":"2969.13","HIGH":"2998.23","CLOSE":"2998.17","ADJCLOSE":"2998.17","VOLUME":"121700"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475026200,"PRODUCTID":3,"OPEN":"3000.7","LOW":"2984.32","HIGH":"3000.7","CLOSE":"2987.86","ADJCLOSE":"2987.86","VOLUME":"104600"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475112600,"PRODUCTID":3,"OPEN":"2992.17","LOW":"2991.91","HIGH":"3009.2","CLOSE":"2998.48","ADJCLOSE":"2998.48","VOLUME":"113200"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475199000,"PRODUCTID":3,"OPEN":"2994.25","LOW":"2993.06","HIGH":"3009.2","CLOSE":"3004.7","ADJCLOSE":"3004.7","VOLUME":"101300"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475199000,"PRODUCTID":3,"OPEN":"2994.25","LOW":"2993.06","HIGH":"3009.2","CLOSE":"3004.7","ADJCLOSE":"3004.7","VOLUME":"101300"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475199000,"PRODUCTID":3,"OPEN":"2994.25","LOW":"2993.06","HIGH":"3009.2","CLOSE":"3004.7","ADJCLOSE":"3004.7","VOLUME":"101300"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475199000,"PRODUCTID":3,"OPEN":"2994.25","LOW":"2993.06","HIGH":"3009.2","CLOSE":"3004.7","ADJCLOSE":"3004.7","VOLUME":"101300"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475199000,"PRODUCTID":3,"OPEN":"2994.25","LOW":"2993.06","HIGH":"3009.2","CLOSE":"3004.7","ADJCLOSE":"3004.7","VOLUME":"101300"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475199000,"PRODUCTID":3,"OPEN":"2994.25","LOW":"2993.06","HIGH":"3009.2","CLOSE":"3004.7","ADJCLOSE":"3004.7","VOLUME":"101300"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476063000,"PRODUCTID":3,"OPEN":"3020.46","LOW":"3014.62","HIGH":"3048.24","CLOSE":"3048.14","ADJCLOSE":"3048.14","VOLUME":"160100"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476149400,"PRODUCTID":3,"OPEN":"3051.62","LOW":"3048.02","HIGH":"3066.1","CLOSE":"3065.25","ADJCLOSE":"3065.25","VOLUME":"167300"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476235800,"PRODUCTID":3,"OPEN":"3057.32","LOW":"3048.89","HIGH":"3060.51","CLOSE":"3058.5","ADJCLOSE":"3058.5","VOLUME":"142500"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476322200,"PRODUCTID":3,"OPEN":"3057.97","LOW":"3052.64","HIGH":"3065","CLOSE":"3061.35","ADJCLOSE":"3061.35","VOLUME":"154800"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476408600,"PRODUCTID":3,"OPEN":"3056.99","LOW":"3043.18","HIGH":"3064.79","CLOSE":"3063.81","ADJCLOSE":"3063.81","VOLUME":"155400"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476667800,"PRODUCTID":3,"OPEN":"3064.69","LOW":"3033.75","HIGH":"3068.81","CLOSE":"3041.17","ADJCLOSE":"3041.17","VOLUME":"163700"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476754200,"PRODUCTID":3,"OPEN":"3037.4","LOW":"3037.4","HIGH":"3084.19","CLOSE":"3083.88","ADJCLOSE":"3083.88","VOLUME":"182000"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476840600,"PRODUCTID":3,"OPEN":"3085.75","LOW":"3076.77","HIGH":"3096.22","CLOSE":"3084.72","ADJCLOSE":"3084.72","VOLUME":"182500"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476927000,"PRODUCTID":3,"OPEN":"3084.91","LOW":"3076.29","HIGH":"3089.68","CLOSE":"3084.46","ADJCLOSE":"3084.46","VOLUME":"160700"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477013400,"PRODUCTID":3,"OPEN":"3081.39","LOW":"3069.27","HIGH":"3101.85","CLOSE":"3090.94","ADJCLOSE":"3090.94","VOLUME":"187400"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477272600,"PRODUCTID":3,"OPEN":"3092.05","LOW":"3090.79","HIGH":"3137.03","CLOSE":"3128.25","ADJCLOSE":"3128.25","VOLUME":"240500"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477359000,"PRODUCTID":3,"OPEN":"3127.97","LOW":"3121.05","HIGH":"3132.5","CLOSE":"3131.94","ADJCLOSE":"3131.94","VOLUME":"203400"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477445400,"PRODUCTID":3,"OPEN":"3129.84","LOW":"3110.39","HIGH":"3129.84","CLOSE":"3116.31","ADJCLOSE":"3116.31","VOLUME":"191700"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477531800,"PRODUCTID":3,"OPEN":"3112.6","LOW":"3100.39","HIGH":"3114.76","CLOSE":"3112.35","ADJCLOSE":"3112.35","VOLUME":"158000"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477618200,"PRODUCTID":3,"OPEN":"3111.7","LOW":"3101.24","HIGH":"3128.64","CLOSE":"3104.27","ADJCLOSE":"3104.27","VOLUME":"181800"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477877400,"PRODUCTID":3,"OPEN":"3097.19","LOW":"3081.07","HIGH":"3102.3","CLOSE":"3100.49","ADJCLOSE":"3100.49","VOLUME":"151500"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477963800,"PRODUCTID":3,"OPEN":"3101.66","LOW":"3097.04","HIGH":"3122.61","CLOSE":"3122.44","ADJCLOSE":"3122.44","VOLUME":"160200"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478050200,"PRODUCTID":3,"OPEN":"3115.73","LOW":"3099.82","HIGH":"3118.98","CLOSE":"3102.73","ADJCLOSE":"3102.73","VOLUME":"182700"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478136600,"PRODUCTID":3,"OPEN":"3096.76","LOW":"3094.1","HIGH":"3140.93","CLOSE":"3128.94","ADJCLOSE":"3128.94","VOLUME":"223000"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478223000,"PRODUCTID":3,"OPEN":"3126.35","LOW":"3119.53","HIGH":"3141.33","CLOSE":"3125.32","ADJCLOSE":"3125.32","VOLUME":"197700"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478482200,"PRODUCTID":3,"OPEN":"3124.89","LOW":"3117.1","HIGH":"3139.2","CLOSE":"3133.33","ADJCLOSE":"3133.33","VOLUME":"179400"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478568600,"PRODUCTID":3,"OPEN":"3140.94","LOW":"3134.96","HIGH":"3156.88","CLOSE":"3147.89","ADJCLOSE":"3147.89","VOLUME":"190800"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478655000,"PRODUCTID":3,"OPEN":"3146.08","LOW":"3096.95","HIGH":"3146.95","CLOSE":"3128.37","ADJCLOSE":"3128.37","VOLUME":"241100"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478741400,"PRODUCTID":3,"OPEN":"3148.54","LOW":"3148.54","HIGH":"3172.31","CLOSE":"3171.28","ADJCLOSE":"3171.28","VOLUME":"244200"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478827800,"PRODUCTID":3,"OPEN":"3169.4","LOW":"3166.07","HIGH":"3202.74","CLOSE":"3196.04","ADJCLOSE":"3196.04","VOLUME":"310900"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479087000,"PRODUCTID":3,"OPEN":"3187.71","LOW":"3186.8","HIGH":"3221.46","CLOSE":"3210.37","ADJCLOSE":"3210.37","VOLUME":"329600"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479173400,"PRODUCTID":3,"OPEN":"3209.96","LOW":"3195.03","HIGH":"3214.29","CLOSE":"3206.99","ADJCLOSE":"3206.99","VOLUME":"240900"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479259800,"PRODUCTID":3,"OPEN":"3208.5","LOW":"3195.41","HIGH":"3210.89","CLOSE":"3205.06","ADJCLOSE":"3205.06","VOLUME":"221800"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479346200,"PRODUCTID":3,"OPEN":"3198.5","LOW":"3187.21","HIGH":"3211.05","CLOSE":"3208.45","ADJCLOSE":"3208.45","VOLUME":"214200"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479432600,"PRODUCTID":3,"OPEN":"3207.19","LOW":"3187.5","HIGH":"3212.39","CLOSE":"3192.86","ADJCLOSE":"3192.86","VOLUME":"209800"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479691800,"PRODUCTID":3,"OPEN":"3188.5","LOW":"3188.28","HIGH":"3229.76","CLOSE":"3218.15","ADJCLOSE":"3218.15","VOLUME":"230700"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479778200,"PRODUCTID":3,"OPEN":"3220.98","LOW":"3220.98","HIGH":"3249.68","CLOSE":"3248.35","ADJCLOSE":"3248.35","VOLUME":"261600"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479864600,"PRODUCTID":3,"OPEN":"3247.95","LOW":"3231.59","HIGH":"3262.88","CLOSE":"3241.14","ADJCLOSE":"3241.14","VOLUME":"250000"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479951000,"PRODUCTID":3,"OPEN":"3237.43","LOW":"3232.87","HIGH":"3257.86","CLOSE":"3241.74","ADJCLOSE":"3241.74","VOLUME":"232300"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480037400,"PRODUCTID":3,"OPEN":"3241.24","LOW":"3209.6","HIGH":"3262.44","CLOSE":"3261.94","ADJCLOSE":"3261.94","VOLUME":"233900"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480296600,"PRODUCTID":3,"OPEN":"3270.05","LOW":"3267.67","HIGH":"3288.34","CLOSE":"3277","ADJCLOSE":"3277","VOLUME":"281600"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480383000,"PRODUCTID":3,"OPEN":"3269.23","LOW":"3263.4","HIGH":"3301.21","CLOSE":"3282.92","ADJCLOSE":"3282.92","VOLUME":"320800"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480469400,"PRODUCTID":3,"OPEN":"3272.14","LOW":"3239.52","HIGH":"3277.27","CLOSE":"3250.03","ADJCLOSE":"3250.03","VOLUME":"243600"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480555800,"PRODUCTID":3,"OPEN":"3257.03","LOW":"3256.26","HIGH":"3279.67","CLOSE":"3273.31","ADJCLOSE":"3273.31","VOLUME":"237800"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480642200,"PRODUCTID":3,"OPEN":"3270.12","LOW":"3235.28","HIGH":"3279.71","CLOSE":"3243.84","ADJCLOSE":"3243.84","VOLUME":"259600"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480901400,"PRODUCTID":3,"OPEN":"3203.78","LOW":"3194.88","HIGH":"3219.52","CLOSE":"3204.71","ADJCLOSE":"3204.71","VOLUME":"223000"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480987800,"PRODUCTID":3,"OPEN":"3202.03","LOW":"3196.52","HIGH":"3215.31","CLOSE":"3199.65","ADJCLOSE":"3199.65","VOLUME":"157600"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481074200,"PRODUCTID":3,"OPEN":"3198.48","LOW":"3189.49","HIGH":"3222.43","CLOSE":"3222.24","ADJCLOSE":"3222.24","VOLUME":"169100"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481160600,"PRODUCTID":3,"OPEN":"3225.55","LOW":"3211.47","HIGH":"3228.12","CLOSE":"3215.37","ADJCLOSE":"3215.37","VOLUME":"170700"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481247000,"PRODUCTID":3,"OPEN":"3209.34","LOW":"3207.04","HIGH":"3244.8","CLOSE":"3232.88","ADJCLOSE":"3232.88","VOLUME":"204000"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481506200,"PRODUCTID":3,"OPEN":"3233.67","LOW":"3149.9","HIGH":"3245.09","CLOSE":"3152.97","ADJCLOSE":"3152.97","VOLUME":"274700"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481592600,"PRODUCTID":3,"OPEN":"3138.99","LOW":"3118.71","HIGH":"3162.5","CLOSE":"3155.04","ADJCLOSE":"3155.04","VOLUME":"185200"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481679000,"PRODUCTID":3,"OPEN":"3149.38","LOW":"3136.35","HIGH":"3170.02","CLOSE":"3140.53","ADJCLOSE":"3140.53","VOLUME":"201400"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481765400,"PRODUCTID":3,"OPEN":"3125.76","LOW":"3100.91","HIGH":"3138.78","CLOSE":"3117.68","ADJCLOSE":"3117.68","VOLUME":"190000"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481851800,"PRODUCTID":3,"OPEN":"3111.51","LOW":"3106.35","HIGH":"3128.87","CLOSE":"3122.98","ADJCLOSE":"3122.98","VOLUME":"165000"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482111000,"PRODUCTID":3,"OPEN":"3120.7","LOW":"3110.08","HIGH":"3125.28","CLOSE":"3118.08","ADJCLOSE":"3118.08","VOLUME":"154200"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482197400,"PRODUCTID":3,"OPEN":"3115.9","LOW":"3084.8","HIGH":"3117.01","CLOSE":"3102.88","ADJCLOSE":"3102.88","VOLUME":"157400"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482283800,"PRODUCTID":3,"OPEN":"3107.24","LOW":"3107.24","HIGH":"3140.25","CLOSE":"3137.43","ADJCLOSE":"3137.43","VOLUME":"186700"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482370200,"PRODUCTID":3,"OPEN":"3132.16","LOW":"3126.89","HIGH":"3143.17","CLOSE":"3139.56","ADJCLOSE":"3139.56","VOLUME":"167800"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482456600,"PRODUCTID":3,"OPEN":"3134.93","LOW":"3103.75","HIGH":"3138.4","CLOSE":"3110.15","ADJCLOSE":"3110.15","VOLUME":"166200"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482456600,"PRODUCTID":3,"OPEN":"3134.93","LOW":"3103.75","HIGH":"3138.4","CLOSE":"3110.15","ADJCLOSE":"3110.15","VOLUME":"166200"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482802200,"PRODUCTID":3,"OPEN":"3117.39","LOW":"3113.75","HIGH":"3127.88","CLOSE":"3114.66","ADJCLOSE":"3114.66","VOLUME":"141500"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482888600,"PRODUCTID":3,"OPEN":"3113.77","LOW":"3094.55","HIGH":"3118.78","CLOSE":"3102.24","ADJCLOSE":"3102.24","VOLUME":"135700"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482975000,"PRODUCTID":3,"OPEN":"3095.84","LOW":"3087.34","HIGH":"3111.8","CLOSE":"3096.1","ADJCLOSE":"3096.1","VOLUME":"132600"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483061400,"PRODUCTID":3,"OPEN":"3097.34","LOW":"3089.99","HIGH":"3108.84","CLOSE":"3103.64","ADJCLOSE":"3103.64","VOLUME":"133300"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483061400,"PRODUCTID":3,"OPEN":"3097.34","LOW":"3089.99","HIGH":"3108.84","CLOSE":"3103.64","ADJCLOSE":"3103.64","VOLUME":"133300"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483407000,"PRODUCTID":3,"OPEN":"3105.31","LOW":"3105.31","HIGH":"3136.46","CLOSE":"3135.92","ADJCLOSE":"3135.92","VOLUME":"141600"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483493400,"PRODUCTID":3,"OPEN":"3133.79","LOW":"3130.11","HIGH":"3160.1","CLOSE":"3158.79","ADJCLOSE":"3158.79","VOLUME":"167900"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483579800,"PRODUCTID":3,"OPEN":"3157.91","LOW":"3154.28","HIGH":"3168.5","CLOSE":"3165.41","ADJCLOSE":"3165.41","VOLUME":"174700"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483666200,"PRODUCTID":3,"OPEN":"3163.78","LOW":"3153.02","HIGH":"3172.03","CLOSE":"3154.32","ADJCLOSE":"3154.32","VOLUME":"183700"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483925400,"PRODUCTID":3,"OPEN":"3148.53","LOW":"3147.74","HIGH":"3173.14","CLOSE":"3171.24","ADJCLOSE":"3171.24","VOLUME":"171700"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484011800,"PRODUCTID":3,"OPEN":"3167.57","LOW":"3157.33","HIGH":"3174.58","CLOSE":"3161.67","ADJCLOSE":"3161.67","VOLUME":"179800"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484098200,"PRODUCTID":3,"OPEN":"3156.69","LOW":"3136.27","HIGH":"3167.03","CLOSE":"3136.75","ADJCLOSE":"3136.75","VOLUME":"178400"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484184600,"PRODUCTID":3,"OPEN":"3133.6","LOW":"3115.98","HIGH":"3144.97","CLOSE":"3119.29","ADJCLOSE":"3119.29","VOLUME":"148900"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484271000,"PRODUCTID":3,"OPEN":"3116.08","LOW":"3102.16","HIGH":"3130.51","CLOSE":"3112.76","ADJCLOSE":"3112.76","VOLUME":"156300"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484530200,"PRODUCTID":3,"OPEN":"3104.49","LOW":"3044.29","HIGH":"3105.14","CLOSE":"3103.43","ADJCLOSE":"3103.43","VOLUME":"257900"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484616600,"PRODUCTID":3,"OPEN":"3087.03","LOW":"3072.34","HIGH":"3108.91","CLOSE":"3108.77","ADJCLOSE":"3108.77","VOLUME":"136200"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484703000,"PRODUCTID":3,"OPEN":"3104.77","LOW":"3098.59","HIGH":"3123.72","CLOSE":"3113.01","ADJCLOSE":"3113.01","VOLUME":"131800"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484789400,"PRODUCTID":3,"OPEN":"3104.97","LOW":"3094.01","HIGH":"3115.78","CLOSE":"3101.3","ADJCLOSE":"3101.3","VOLUME":"123900"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484875800,"PRODUCTID":3,"OPEN":"3095.82","LOW":"3095.22","HIGH":"3125.66","CLOSE":"3123.14","ADJCLOSE":"3123.14","VOLUME":"122400"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485135000,"PRODUCTID":3,"OPEN":"3125.42","LOW":"3125.42","HIGH":"3145.84","CLOSE":"3136.77","ADJCLOSE":"3136.77","VOLUME":"132700"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485221400,"PRODUCTID":3,"OPEN":"3134.59","LOW":"3131.22","HIGH":"3149.53","CLOSE":"3142.55","ADJCLOSE":"3142.55","VOLUME":"126000"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485307800,"PRODUCTID":3,"OPEN":"3137.65","LOW":"3133.19","HIGH":"3151.47","CLOSE":"3149.55","ADJCLOSE":"3149.55","VOLUME":"112100"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485394200,"PRODUCTID":3,"OPEN":"3149.22","LOW":"3148.91","HIGH":"3163.1","CLOSE":"3159.17","ADJCLOSE":"3159.17","VOLUME":"113900"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485394200,"PRODUCTID":3,"OPEN":"3149.22","LOW":"3148.91","HIGH":"3163.1","CLOSE":"3159.17","ADJCLOSE":"3159.17","VOLUME":"113900"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485394200,"PRODUCTID":3,"OPEN":"3149.22","LOW":"3148.91","HIGH":"3163.1","CLOSE":"3159.17","ADJCLOSE":"3159.17","VOLUME":"113900"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485394200,"PRODUCTID":3,"OPEN":"3149.22","LOW":"3148.91","HIGH":"3163.1","CLOSE":"3159.17","ADJCLOSE":"3159.17","VOLUME":"113900"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485394200,"PRODUCTID":3,"OPEN":"3149.22","LOW":"3148.91","HIGH":"3163.1","CLOSE":"3159.17","ADJCLOSE":"3159.17","VOLUME":"113900"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485394200,"PRODUCTID":3,"OPEN":"3149.22","LOW":"3148.91","HIGH":"3163.1","CLOSE":"3159.17","ADJCLOSE":"3159.17","VOLUME":"113900"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486085400,"PRODUCTID":3,"OPEN":"3160.08","LOW":"3136.01","HIGH":"3162.68","CLOSE":"3140.17","ADJCLOSE":"3140.17","VOLUME":"92200"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486344600,"PRODUCTID":3,"OPEN":"3143.09","LOW":"3135.39","HIGH":"3158.84","CLOSE":"3156.98","ADJCLOSE":"3156.98","VOLUME":"127200"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486431000,"PRODUCTID":3,"OPEN":"3154.41","LOW":"3140.04","HIGH":"3159.54","CLOSE":"3153.09","ADJCLOSE":"3153.09","VOLUME":"128300"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486517400,"PRODUCTID":3,"OPEN":"3148.09","LOW":"3132.03","HIGH":"3167.45","CLOSE":"3166.98","ADJCLOSE":"3166.98","VOLUME":"144900"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486603800,"PRODUCTID":3,"OPEN":"3164.69","LOW":"3162.57","HIGH":"3186.84","CLOSE":"3183.18","ADJCLOSE":"3183.18","VOLUME":"191600"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486690200,"PRODUCTID":3,"OPEN":"3183.01","LOW":"3182.8","HIGH":"3205.05","CLOSE":"3196.7","ADJCLOSE":"3196.7","VOLUME":"239300"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486949400,"PRODUCTID":3,"OPEN":"3199","LOW":"3199","HIGH":"3219.41","CLOSE":"3216.84","ADJCLOSE":"3216.84","VOLUME":"220200"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487035800,"PRODUCTID":3,"OPEN":"3216.14","LOW":"3205.28","HIGH":"3219.41","CLOSE":"3217.93","ADJCLOSE":"3217.93","VOLUME":"188800"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487122200,"PRODUCTID":3,"OPEN":"3215.46","LOW":"3206.56","HIGH":"3236","CLOSE":"3212.99","ADJCLOSE":"3212.99","VOLUME":"241500"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487208600,"PRODUCTID":3,"OPEN":"3210.36","LOW":"3207.78","HIGH":"3230.27","CLOSE":"3229.62","ADJCLOSE":"3229.62","VOLUME":"217000"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487295000,"PRODUCTID":3,"OPEN":"3227.71","LOW":"3199.43","HIGH":"3238.4","CLOSE":"3202.08","ADJCLOSE":"3202.08","VOLUME":"226200"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487554200,"PRODUCTID":3,"OPEN":"3198.96","LOW":"3198.96","HIGH":"3241.46","CLOSE":"3239.96","ADJCLOSE":"3239.96","VOLUME":"232200"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487640600,"PRODUCTID":3,"OPEN":"3242.22","LOW":"3239.88","HIGH":"3254.34","CLOSE":"3253.33","ADJCLOSE":"3253.33","VOLUME":"211700"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487727000,"PRODUCTID":3,"OPEN":"3252.69","LOW":"3243.84","HIGH":"3261.38","CLOSE":"3261.22","ADJCLOSE":"3261.22","VOLUME":"207500"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487813400,"PRODUCTID":3,"OPEN":"3258.83","LOW":"3236.35","HIGH":"3264.08","CLOSE":"3251.38","ADJCLOSE":"3251.38","VOLUME":"209200"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487899800,"PRODUCTID":3,"OPEN":"3246.86","LOW":"3233.53","HIGH":"3253.96","CLOSE":"3253.43","ADJCLOSE":"3253.43","VOLUME":"186400"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488159000,"PRODUCTID":3,"OPEN":"3249.2","LOW":"3224.09","HIGH":"3251.65","CLOSE":"3228.66","ADJCLOSE":"3228.66","VOLUME":"182600"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488245400,"PRODUCTID":3,"OPEN":"3225.97","LOW":"3225.97","HIGH":"3242.68","CLOSE":"3241.73","ADJCLOSE":"3241.73","VOLUME":"151200"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488331800,"PRODUCTID":3,"OPEN":"3240.07","LOW":"3237.87","HIGH":"3259.98","CLOSE":"3246.93","ADJCLOSE":"3246.93","VOLUME":"190700"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488418200,"PRODUCTID":3,"OPEN":"3250.52","LOW":"3228.67","HIGH":"3256.81","CLOSE":"3230.03","ADJCLOSE":"3230.03","VOLUME":"181200"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488504600,"PRODUCTID":3,"OPEN":"3219.2","LOW":"3206.61","HIGH":"3221.16","CLOSE":"3218.31","ADJCLOSE":"3218.31","VOLUME":"157100"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488763800,"PRODUCTID":3,"OPEN":"3217.33","LOW":"3215.07","HIGH":"3234.66","CLOSE":"3233.87","ADJCLOSE":"3233.87","VOLUME":"156100"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488850200,"PRODUCTID":3,"OPEN":"3233.09","LOW":"3226.82","HIGH":"3242.66","CLOSE":"3242.41","ADJCLOSE":"3242.41","VOLUME":"164100"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488936600,"PRODUCTID":3,"OPEN":"3240.53","LOW":"3230.61","HIGH":"3245.3","CLOSE":"3240.67","ADJCLOSE":"3240.67","VOLUME":"160700"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489023000,"PRODUCTID":3,"OPEN":"3233.7","LOW":"3205.28","HIGH":"3233.88","CLOSE":"3216.75","ADJCLOSE":"3216.75","VOLUME":"167400"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489109400,"PRODUCTID":3,"OPEN":"3213.73","LOW":"3208.45","HIGH":"3222.32","CLOSE":"3212.76","ADJCLOSE":"3212.76","VOLUME":"136700"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489368600,"PRODUCTID":3,"OPEN":"3209.45","LOW":"3193.16","HIGH":"3237.12","CLOSE":"3237.02","ADJCLOSE":"3237.02","VOLUME":"163700"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489455000,"PRODUCTID":3,"OPEN":"3235.25","LOW":"3231.52","HIGH":"3246.33","CLOSE":"3239.33","ADJCLOSE":"3239.33","VOLUME":"146900"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489541400,"PRODUCTID":3,"OPEN":"3235.4","LOW":"3227.74","HIGH":"3243.71","CLOSE":"3241.76","ADJCLOSE":"3241.76","VOLUME":"144100"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489627800,"PRODUCTID":3,"OPEN":"3247.16","LOW":"3247.16","HIGH":"3269.77","CLOSE":"3268.94","ADJCLOSE":"3268.94","VOLUME":"189400"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489714200,"PRODUCTID":3,"OPEN":"3271.87","LOW":"3232.28","HIGH":"3274.19","CLOSE":"3237.45","ADJCLOSE":"3237.45","VOLUME":"200600"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489973400,"PRODUCTID":3,"OPEN":"3241.11","LOW":"3228.12","HIGH":"3251.13","CLOSE":"3250.81","ADJCLOSE":"3250.81","VOLUME":"170500"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490059800,"PRODUCTID":3,"OPEN":"3250.25","LOW":"3246.7","HIGH":"3262.22","CLOSE":"3261.61","ADJCLOSE":"3261.61","VOLUME":"162700"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490146200,"PRODUCTID":3,"OPEN":"3246.22","LOW":"3229.13","HIGH":"3255.78","CLOSE":"3245.22","ADJCLOSE":"3245.22","VOLUME":"189700"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490232600,"PRODUCTID":3,"OPEN":"3245.81","LOW":"3221.93","HIGH":"3262.09","CLOSE":"3248.55","ADJCLOSE":"3248.55","VOLUME":"193000"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490319000,"PRODUCTID":3,"OPEN":"3247.35","LOW":"3241.12","HIGH":"3275.21","CLOSE":"3269.45","ADJCLOSE":"3269.45","VOLUME":"219800"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490578200,"PRODUCTID":3,"OPEN":"3268.92","LOW":"3262.12","HIGH":"3283.24","CLOSE":"3266.96","ADJCLOSE":"3266.96","VOLUME":"201900"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490664600,"PRODUCTID":3,"OPEN":"3265.63","LOW":"3246.09","HIGH":"3265.63","CLOSE":"3252.95","ADJCLOSE":"3252.95","VOLUME":"161700"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490751000,"PRODUCTID":3,"OPEN":"3252.86","LOW":"3233.28","HIGH":"3262.1","CLOSE":"3241.31","ADJCLOSE":"3241.31","VOLUME":"216100"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490837400,"PRODUCTID":3,"OPEN":"3235.14","LOW":"3195.85","HIGH":"3240.02","CLOSE":"3210.24","ADJCLOSE":"3210.24","VOLUME":"247100"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490923800,"PRODUCTID":3,"OPEN":"3206.25","LOW":"3205.54","HIGH":"3226.25","CLOSE":"3222.51","ADJCLOSE":"3222.51","VOLUME":"196400"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1490923800,"PRODUCTID":3,"OPEN":"3206.25","LOW":"3205.54","HIGH":"3226.25","CLOSE":"3222.51","ADJCLOSE":"3222.51","VOLUME":"196400"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1490923800,"PRODUCTID":3,"OPEN":"3206.25","LOW":"3205.54","HIGH":"3226.25","CLOSE":"3222.51","ADJCLOSE":"3222.51","VOLUME":"196400"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491355800,"PRODUCTID":3,"OPEN":"3235.66","LOW":"3233.24","HIGH":"3270.65","CLOSE":"3270.3","ADJCLOSE":"3270.3","VOLUME":"248300"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491442200,"PRODUCTID":3,"OPEN":"3272.19","LOW":"3265.76","HIGH":"3286.67","CLOSE":"3281","ADJCLOSE":"3281","VOLUME":"245300"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491528600,"PRODUCTID":3,"OPEN":"3280.62","LOW":"3275.05","HIGH":"3295.19","CLOSE":"3286.62","ADJCLOSE":"3286.62","VOLUME":"236100"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491787800,"PRODUCTID":3,"OPEN":"3285.46","LOW":"3265.01","HIGH":"3285.46","CLOSE":"3269.39","ADJCLOSE":"3269.39","VOLUME":"232700"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491874200,"PRODUCTID":3,"OPEN":"3266.22","LOW":"3244.41","HIGH":"3290.39","CLOSE":"3288.97","ADJCLOSE":"3288.97","VOLUME":"281300"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491960600,"PRODUCTID":3,"OPEN":"3283.84","LOW":"3262.28","HIGH":"3284.93","CLOSE":"3273.83","ADJCLOSE":"3273.83","VOLUME":"269400"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492047000,"PRODUCTID":3,"OPEN":"3265.22","LOW":"3261.49","HIGH":"3281.14","CLOSE":"3275.96","ADJCLOSE":"3275.96","VOLUME":"207300"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492133400,"PRODUCTID":3,"OPEN":"3276.14","LOW":"3238.9","HIGH":"3276.71","CLOSE":"3244.48","ADJCLOSE":"3244.48","VOLUME":"208100"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492392600,"PRODUCTID":3,"OPEN":"3229.95","LOW":"3199.91","HIGH":"3229.95","CLOSE":"3222.17","ADJCLOSE":"3222.17","VOLUME":"212700"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492479000,"PRODUCTID":3,"OPEN":"3215.4","LOW":"3196.49","HIGH":"3225.05","CLOSE":"3196.71","ADJCLOSE":"3196.71","VOLUME":"188700"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492565400,"PRODUCTID":3,"OPEN":"3184.67","LOW":"3147.07","HIGH":"3189.44","CLOSE":"3170.69","ADJCLOSE":"3170.69","VOLUME":"213200"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492651800,"PRODUCTID":3,"OPEN":"3165.67","LOW":"3148.18","HIGH":"3178.18","CLOSE":"3172.1","ADJCLOSE":"3172.1","VOLUME":"190900"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492738200,"PRODUCTID":3,"OPEN":"3170.29","LOW":"3158.63","HIGH":"3180.79","CLOSE":"3173.15","ADJCLOSE":"3173.15","VOLUME":"164800"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492997400,"PRODUCTID":3,"OPEN":"3164.25","LOW":"3111.22","HIGH":"3164.25","CLOSE":"3129.53","ADJCLOSE":"3129.53","VOLUME":"186300"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493083800,"PRODUCTID":3,"OPEN":"3123.89","LOW":"3117.45","HIGH":"3145.27","CLOSE":"3134.57","ADJCLOSE":"3134.57","VOLUME":"153400"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493170200,"PRODUCTID":3,"OPEN":"3132.92","LOW":"3131.42","HIGH":"3152.95","CLOSE":"3140.85","ADJCLOSE":"3140.85","VOLUME":"169900"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493256600,"PRODUCTID":3,"OPEN":"3131.35","LOW":"3097.33","HIGH":"3155","CLOSE":"3152.19","ADJCLOSE":"3152.19","VOLUME":"211800"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493343000,"PRODUCTID":3,"OPEN":"3144.02","LOW":"3136.58","HIGH":"3154.73","CLOSE":"3154.66","ADJCLOSE":"3154.66","VOLUME":"162900"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493343000,"PRODUCTID":3,"OPEN":"3144.02","LOW":"3136.58","HIGH":"3154.73","CLOSE":"3154.66","ADJCLOSE":"3154.66","VOLUME":"162900"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493688600,"PRODUCTID":3,"OPEN":"3147.23","LOW":"3136.54","HIGH":"3154.78","CLOSE":"3143.71","ADJCLOSE":"3143.71","VOLUME":"154200"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493775000,"PRODUCTID":3,"OPEN":"3138.31","LOW":"3123.75","HIGH":"3148.29","CLOSE":"3135.35","ADJCLOSE":"3135.35","VOLUME":"163800"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493861400,"PRODUCTID":3,"OPEN":"3127.11","LOW":"3111.39","HIGH":"3143.82","CLOSE":"3127.37","ADJCLOSE":"3127.37","VOLUME":"178000"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493947800,"PRODUCTID":3,"OPEN":"3114.77","LOW":"3092.09","HIGH":"3117.61","CLOSE":"3103.04","ADJCLOSE":"3103.04","VOLUME":"176200"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494207000,"PRODUCTID":3,"OPEN":"3090.06","LOW":"3067.69","HIGH":"3093.45","CLOSE":"3078.61","ADJCLOSE":"3078.61","VOLUME":"180500"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494293400,"PRODUCTID":3,"OPEN":"3064.85","LOW":"3056.56","HIGH":"3084.21","CLOSE":"3080.53","ADJCLOSE":"3080.53","VOLUME":"135100"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494379800,"PRODUCTID":3,"OPEN":"3078.17","LOW":"3051.59","HIGH":"3090.82","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"160800"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494466200,"PRODUCTID":3,"OPEN":"3036.79","LOW":"3016.53","HIGH":"3063.56","CLOSE":"3061.5","ADJCLOSE":"3061.5","VOLUME":"191300"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494552600,"PRODUCTID":3,"OPEN":"3054.11","LOW":"3051.87","HIGH":"3090.49","CLOSE":"3083.51","ADJCLOSE":"3083.51","VOLUME":"159700"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494811800,"PRODUCTID":3,"OPEN":"3085.93","LOW":"3085.93","HIGH":"3098.91","CLOSE":"3090.23","ADJCLOSE":"3090.23","VOLUME":"135700"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494898200,"PRODUCTID":3,"OPEN":"3082.87","LOW":"3060.53","HIGH":"3113.51","CLOSE":"3112.96","ADJCLOSE":"3112.96","VOLUME":"173800"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494984600,"PRODUCTID":3,"OPEN":"3107.8","LOW":"3101.29","HIGH":"3119.58","CLOSE":"3104.44","ADJCLOSE":"3104.44","VOLUME":"168700"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495071000,"PRODUCTID":3,"OPEN":"3082.33","LOW":"3077.96","HIGH":"3103.44","CLOSE":"3090.14","ADJCLOSE":"3090.14","VOLUME":"148600"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495157400,"PRODUCTID":3,"OPEN":"3086.71","LOW":"3081.28","HIGH":"3095.48","CLOSE":"3090.63","ADJCLOSE":"3090.63","VOLUME":"129600"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495416600,"PRODUCTID":3,"OPEN":"3087.17","LOW":"3063.15","HIGH":"3103.94","CLOSE":"3075.68","ADJCLOSE":"3075.68","VOLUME":"153700"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495503000,"PRODUCTID":3,"OPEN":"3069.39","LOW":"3050.84","HIGH":"3084.24","CLOSE":"3061.95","ADJCLOSE":"3061.95","VOLUME":"178300"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495589400,"PRODUCTID":3,"OPEN":"3047.57","LOW":"3022.3","HIGH":"3064.81","CLOSE":"3064.08","ADJCLOSE":"3064.08","VOLUME":"139800"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495675800,"PRODUCTID":3,"OPEN":"3055.34","LOW":"3052.83","HIGH":"3114.66","CLOSE":"3107.83","ADJCLOSE":"3107.83","VOLUME":"191400"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495762200,"PRODUCTID":3,"OPEN":"3101.29","LOW":"3100.39","HIGH":"3120.66","CLOSE":"3110.06","ADJCLOSE":"3110.06","VOLUME":"155900"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495762200,"PRODUCTID":3,"OPEN":"3101.29","LOW":"3100.39","HIGH":"3120.66","CLOSE":"3110.06","ADJCLOSE":"3110.06","VOLUME":"155900"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1495762200,"PRODUCTID":3,"OPEN":"3101.29","LOW":"3100.39","HIGH":"3120.66","CLOSE":"3110.06","ADJCLOSE":"3110.06","VOLUME":"155900"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496194200,"PRODUCTID":3,"OPEN":"3125.32","LOW":"3111.56","HIGH":"3143.28","CLOSE":"3117.18","ADJCLOSE":"3117.18","VOLUME":"153000"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496280600,"PRODUCTID":3,"OPEN":"3108.42","LOW":"3097.68","HIGH":"3113.52","CLOSE":"3102.62","ADJCLOSE":"3102.62","VOLUME":"163000"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496367000,"PRODUCTID":3,"OPEN":"3094.23","LOW":"3081.85","HIGH":"3110.39","CLOSE":"3105.54","ADJCLOSE":"3105.54","VOLUME":"142500"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496626200,"PRODUCTID":3,"OPEN":"3102.11","LOW":"3084.83","HIGH":"3105.51","CLOSE":"3091.66","ADJCLOSE":"3091.66","VOLUME":"132600"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496712600,"PRODUCTID":3,"OPEN":"3084.54","LOW":"3078.79","HIGH":"3102.86","CLOSE":"3102.13","ADJCLOSE":"3102.13","VOLUME":"113400"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496799000,"PRODUCTID":3,"OPEN":"3101.76","LOW":"3098.95","HIGH":"3140.77","CLOSE":"3140.32","ADJCLOSE":"3140.32","VOLUME":"173200"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496885400,"PRODUCTID":3,"OPEN":"3136.47","LOW":"3132.83","HIGH":"3153.26","CLOSE":"3150.33","ADJCLOSE":"3150.33","VOLUME":"152300"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496971800,"PRODUCTID":3,"OPEN":"3147.45","LOW":"3146.11","HIGH":"3165.92","CLOSE":"3158.4","ADJCLOSE":"3158.4","VOLUME":"160100"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497231000,"PRODUCTID":3,"OPEN":"3149.53","LOW":"3135.31","HIGH":"3164.95","CLOSE":"3139.88","ADJCLOSE":"3139.88","VOLUME":"146700"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497317400,"PRODUCTID":3,"OPEN":"3134.01","LOW":"3131.04","HIGH":"3155.99","CLOSE":"3153.74","ADJCLOSE":"3153.74","VOLUME":"128300"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497403800,"PRODUCTID":3,"OPEN":"3146.75","LOW":"3125.35","HIGH":"3149.17","CLOSE":"3130.67","ADJCLOSE":"3130.67","VOLUME":"138300"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497490200,"PRODUCTID":3,"OPEN":"3125.59","LOW":"3117.08","HIGH":"3137.58","CLOSE":"3132.49","ADJCLOSE":"3132.49","VOLUME":"147000"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497576600,"PRODUCTID":3,"OPEN":"3126.37","LOW":"3117.86","HIGH":"3134.25","CLOSE":"3123.17","ADJCLOSE":"3123.17","VOLUME":"129700"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497835800,"PRODUCTID":3,"OPEN":"3122.16","LOW":"3121.78","HIGH":"3146.77","CLOSE":"3144.37","ADJCLOSE":"3144.37","VOLUME":"134900"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497922200,"PRODUCTID":3,"OPEN":"3148.02","LOW":"3134.61","HIGH":"3150.47","CLOSE":"3140.01","ADJCLOSE":"3140.01","VOLUME":"141200"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498008600,"PRODUCTID":3,"OPEN":"3148.99","LOW":"3132.62","HIGH":"3157.03","CLOSE":"3156.21","ADJCLOSE":"3156.21","VOLUME":"136700"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498095000,"PRODUCTID":3,"OPEN":"3152.24","LOW":"3146.64","HIGH":"3186.98","CLOSE":"3147.45","ADJCLOSE":"3147.45","VOLUME":"191300"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498181400,"PRODUCTID":3,"OPEN":"3138.44","LOW":"3118.09","HIGH":"3158.05","CLOSE":"3157.87","ADJCLOSE":"3157.87","VOLUME":"154800"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498440600,"PRODUCTID":3,"OPEN":"3157","LOW":"3156.98","HIGH":"3187.89","CLOSE":"3185.44","ADJCLOSE":"3185.44","VOLUME":"173600"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498527000,"PRODUCTID":3,"OPEN":"3183.42","LOW":"3172.46","HIGH":"3193.46","CLOSE":"3191.2","ADJCLOSE":"3191.2","VOLUME":"148200"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498613400,"PRODUCTID":3,"OPEN":"3183.63","LOW":"3170.79","HIGH":"3193.44","CLOSE":"3173.2","ADJCLOSE":"3173.2","VOLUME":"146500"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498699800,"PRODUCTID":3,"OPEN":"3174.98","LOW":"3174.28","HIGH":"3188.77","CLOSE":"3188.06","ADJCLOSE":"3188.06","VOLUME":"128800"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498786200,"PRODUCTID":3,"OPEN":"3176.95","LOW":"3171.57","HIGH":"3193.24","CLOSE":"3192.43","ADJCLOSE":"3192.43","VOLUME":"121500"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499045400,"PRODUCTID":3,"OPEN":"3192","LOW":"3177.02","HIGH":"3196.29","CLOSE":"3195.91","ADJCLOSE":"3195.91","VOLUME":"140300"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499131800,"PRODUCTID":3,"OPEN":"3192.89","LOW":"3174.31","HIGH":"3193.06","CLOSE":"3182.8","ADJCLOSE":"3182.8","VOLUME":"141100"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499218200,"PRODUCTID":3,"OPEN":"3179.22","LOW":"3174.71","HIGH":"3207.31","CLOSE":"3207.13","ADJCLOSE":"3207.13","VOLUME":"148300"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499304600,"PRODUCTID":3,"OPEN":"3203.86","LOW":"3188.77","HIGH":"3215.95","CLOSE":"3212.44","ADJCLOSE":"3212.44","VOLUME":"175800"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499391000,"PRODUCTID":3,"OPEN":"3203.82","LOW":"3195.29","HIGH":"3219.52","CLOSE":"3217.96","ADJCLOSE":"3217.96","VOLUME":"176700"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499650200,"PRODUCTID":3,"OPEN":"3208.46","LOW":"3203.21","HIGH":"3223.34","CLOSE":"3212.63","ADJCLOSE":"3212.63","VOLUME":"198900"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499736600,"PRODUCTID":3,"OPEN":"3201.52","LOW":"3199.22","HIGH":"3226.91","CLOSE":"3203.04","ADJCLOSE":"3203.04","VOLUME":"187800"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499823000,"PRODUCTID":3,"OPEN":"3201.93","LOW":"3177.94","HIGH":"3215.2","CLOSE":"3197.54","ADJCLOSE":"3197.54","VOLUME":"186900"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499909400,"PRODUCTID":3,"OPEN":"3192.36","LOW":"3190.34","HIGH":"3219.27","CLOSE":"3218.16","ADJCLOSE":"3218.16","VOLUME":"195300"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499995800,"PRODUCTID":3,"OPEN":"3212.03","LOW":"3204.85","HIGH":"3222.98","CLOSE":"3222.42","ADJCLOSE":"3222.42","VOLUME":"160100"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500255000,"PRODUCTID":3,"OPEN":"3219.79","LOW":"3139.5","HIGH":"3230.35","CLOSE":"3176.47","ADJCLOSE":"3176.47","VOLUME":"266200"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500341400,"PRODUCTID":3,"OPEN":"3159.73","LOW":"3150.13","HIGH":"3187.67","CLOSE":"3187.57","ADJCLOSE":"3187.57","VOLUME":"190600"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500427800,"PRODUCTID":3,"OPEN":"3181.4","LOW":"3179.73","HIGH":"3232.94","CLOSE":"3230.98","ADJCLOSE":"3230.98","VOLUME":"272400"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500514200,"PRODUCTID":3,"OPEN":"3227.51","LOW":"3225.43","HIGH":"3246.24","CLOSE":"3244.86","ADJCLOSE":"3244.86","VOLUME":"232100"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500600600,"PRODUCTID":3,"OPEN":"3236.59","LOW":"3231.96","HIGH":"3247.71","CLOSE":"3237.98","ADJCLOSE":"3237.98","VOLUME":"206000"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500859800,"PRODUCTID":3,"OPEN":"3230.9","LOW":"3230.07","HIGH":"3261.1","CLOSE":"3250.6","ADJCLOSE":"3250.6","VOLUME":"233100"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500946200,"PRODUCTID":3,"OPEN":"3249.14","LOW":"3233.14","HIGH":"3261.65","CLOSE":"3243.69","ADJCLOSE":"3243.69","VOLUME":"205600"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501032600,"PRODUCTID":3,"OPEN":"3244.46","LOW":"3228.04","HIGH":"3264.85","CLOSE":"3247.68","ADJCLOSE":"3247.68","VOLUME":"213500"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501119000,"PRODUCTID":3,"OPEN":"3243.76","LOW":"3220.64","HIGH":"3251.93","CLOSE":"3249.78","ADJCLOSE":"3249.78","VOLUME":"228500"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501205400,"PRODUCTID":3,"OPEN":"3240.17","LOW":"3232.96","HIGH":"3256.37","CLOSE":"3253.24","ADJCLOSE":"3253.24","VOLUME":"182200"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501464600,"PRODUCTID":3,"OPEN":"3252.75","LOW":"3251.19","HIGH":"3276.95","CLOSE":"3273.03","ADJCLOSE":"3273.03","VOLUME":"246000"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501551000,"PRODUCTID":3,"OPEN":"3274.37","LOW":"3273.5","HIGH":"3292.64","CLOSE":"3292.64","ADJCLOSE":"3292.64","VOLUME":"237200"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501637400,"PRODUCTID":3,"OPEN":"3288.52","LOW":"3282.04","HIGH":"3305.43","CLOSE":"3285.06","ADJCLOSE":"3285.06","VOLUME":"266700"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501723800,"PRODUCTID":3,"OPEN":"3279.99","LOW":"3262.16","HIGH":"3293.37","CLOSE":"3272.93","ADJCLOSE":"3272.93","VOLUME":"233300"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501810200,"PRODUCTID":3,"OPEN":"3269.32","LOW":"3261.31","HIGH":"3287.19","CLOSE":"3262.08","ADJCLOSE":"3262.08","VOLUME":"275900"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502069400,"PRODUCTID":3,"OPEN":"3257.67","LOW":"3243.72","HIGH":"3280.1","CLOSE":"3279.46","ADJCLOSE":"3279.46","VOLUME":"231200"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502155800,"PRODUCTID":3,"OPEN":"3277.19","LOW":"3269.66","HIGH":"3285.48","CLOSE":"3281.87","ADJCLOSE":"3281.87","VOLUME":"252000"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502242200,"PRODUCTID":3,"OPEN":"3277.81","LOW":"3263.85","HIGH":"3277.94","CLOSE":"3275.57","ADJCLOSE":"3275.57","VOLUME":"235600"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502328600,"PRODUCTID":3,"OPEN":"3269.74","LOW":"3236.18","HIGH":"3282.52","CLOSE":"3261.75","ADJCLOSE":"3261.75","VOLUME":"240700"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502415000,"PRODUCTID":3,"OPEN":"3237.92","LOW":"3200.75","HIGH":"3245.12","CLOSE":"3208.54","ADJCLOSE":"3208.54","VOLUME":"263000"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502674200,"PRODUCTID":3,"OPEN":"3206.04","LOW":"3206.04","HIGH":"3240.05","CLOSE":"3237.36","ADJCLOSE":"3237.36","VOLUME":"190300"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502760600,"PRODUCTID":3,"OPEN":"3235.23","LOW":"3235.1","HIGH":"3263.59","CLOSE":"3251.26","ADJCLOSE":"3251.26","VOLUME":"182300"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502847000,"PRODUCTID":3,"OPEN":"3247.85","LOW":"3228.87","HIGH":"3248.78","CLOSE":"3246.45","ADJCLOSE":"3246.45","VOLUME":"176900"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502933400,"PRODUCTID":3,"OPEN":"3253.85","LOW":"3251.46","HIGH":"3269.14","CLOSE":"3268.43","ADJCLOSE":"3268.43","VOLUME":"203600"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503019800,"PRODUCTID":3,"OPEN":"3253.24","LOW":"3248.08","HIGH":"3275.08","CLOSE":"3268.72","ADJCLOSE":"3268.72","VOLUME":"191100"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503279000,"PRODUCTID":3,"OPEN":"3274.58","LOW":"3270.48","HIGH":"3287.52","CLOSE":"3286.91","ADJCLOSE":"3286.91","VOLUME":"186100"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503365400,"PRODUCTID":3,"OPEN":"3287.61","LOW":"3274.94","HIGH":"3293.48","CLOSE":"3290.23","ADJCLOSE":"3290.23","VOLUME":"186500"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503451800,"PRODUCTID":3,"OPEN":"3283.8","LOW":"3274.44","HIGH":"3299.46","CLOSE":"3287.71","ADJCLOSE":"3287.71","VOLUME":"179800"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503538200,"PRODUCTID":3,"OPEN":"3287.96","LOW":"3266.36","HIGH":"3297.99","CLOSE":"3271.51","ADJCLOSE":"3271.51","VOLUME":"163500"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503624600,"PRODUCTID":3,"OPEN":"3271.46","LOW":"3271.46","HIGH":"3331.92","CLOSE":"3331.52","ADJCLOSE":"3331.52","VOLUME":"205800"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503883800,"PRODUCTID":3,"OPEN":"3336.13","LOW":"3336.13","HIGH":"3375.03","CLOSE":"3362.65","ADJCLOSE":"3362.65","VOLUME":"257500"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503970200,"PRODUCTID":3,"OPEN":"3362.06","LOW":"3354.46","HIGH":"3374.59","CLOSE":"3365.23","ADJCLOSE":"3365.23","VOLUME":"219500"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504056600,"PRODUCTID":3,"OPEN":"3361.82","LOW":"3357.08","HIGH":"3376.65","CLOSE":"3363.63","ADJCLOSE":"3363.63","VOLUME":"246900"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504143000,"PRODUCTID":3,"OPEN":"3361.46","LOW":"3340.69","HIGH":"3367.36","CLOSE":"3360.81","ADJCLOSE":"3360.81","VOLUME":"234400"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504229400,"PRODUCTID":3,"OPEN":"3365.99","LOW":"3358.47","HIGH":"3381.93","CLOSE":"3367.12","ADJCLOSE":"3367.12","VOLUME":"282500"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504488600,"PRODUCTID":3,"OPEN":"3369.72","LOW":"3359.13","HIGH":"3381.4","CLOSE":"3379.84","ADJCLOSE":"3379.84","VOLUME":"259400"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504575000,"PRODUCTID":3,"OPEN":"3377.2","LOW":"3371.57","HIGH":"3390.82","CLOSE":"3384.32","ADJCLOSE":"3384.32","VOLUME":"216600"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504661400,"PRODUCTID":3,"OPEN":"3372.43","LOW":"3364.76","HIGH":"3391.01","CLOSE":"3385.39","ADJCLOSE":"3385.39","VOLUME":"229100"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504747800,"PRODUCTID":3,"OPEN":"3383.63","LOW":"3363.18","HIGH":"3387.8","CLOSE":"3365.5","ADJCLOSE":"3365.5","VOLUME":"221100"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504834200,"PRODUCTID":3,"OPEN":"3364.43","LOW":"3353.69","HIGH":"3380.89","CLOSE":"3365.24","ADJCLOSE":"3365.24","VOLUME":"198400"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505093400,"PRODUCTID":3,"OPEN":"3365.35","LOW":"3360.05","HIGH":"3384.81","CLOSE":"3376.42","ADJCLOSE":"3376.42","VOLUME":"219000"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505179800,"PRODUCTID":3,"OPEN":"3381.49","LOW":"3370.85","HIGH":"3391.07","CLOSE":"3379.49","ADJCLOSE":"3379.49","VOLUME":"272900"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505266200,"PRODUCTID":3,"OPEN":"3374.72","LOW":"3366.54","HIGH":"3387.14","CLOSE":"3384.15","ADJCLOSE":"3384.15","VOLUME":"194600"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505352600,"PRODUCTID":3,"OPEN":"3383.47","LOW":"3361.33","HIGH":"3391.64","CLOSE":"3371.43","ADJCLOSE":"3371.43","VOLUME":"221300"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505439000,"PRODUCTID":3,"OPEN":"3365.15","LOW":"3345.33","HIGH":"3365.53","CLOSE":"3353.62","ADJCLOSE":"3353.62","VOLUME":"219800"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505698200,"PRODUCTID":3,"OPEN":"3352.51","LOW":"3352.51","HIGH":"3371.75","CLOSE":"3362.86","ADJCLOSE":"3362.86","VOLUME":"190300"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505784600,"PRODUCTID":3,"OPEN":"3365.53","LOW":"3344.71","HIGH":"3370.4","CLOSE":"3356.84","ADJCLOSE":"3356.84","VOLUME":"191100"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505871000,"PRODUCTID":3,"OPEN":"3352.19","LOW":"3346.54","HIGH":"3370.1","CLOSE":"3366","ADJCLOSE":"3366","VOLUME":"192200"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505957400,"PRODUCTID":3,"OPEN":"3364.7","LOW":"3356.88","HIGH":"3377.88","CLOSE":"3357.81","ADJCLOSE":"3357.81","VOLUME":"197400"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506043800,"PRODUCTID":3,"OPEN":"3347.16","LOW":"3334.99","HIGH":"3356.45","CLOSE":"3352.53","ADJCLOSE":"3352.53","VOLUME":"179200"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506303000,"PRODUCTID":3,"OPEN":"3344.59","LOW":"3334.94","HIGH":"3350.96","CLOSE":"3341.55","ADJCLOSE":"3341.55","VOLUME":"169600"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506389400,"PRODUCTID":3,"OPEN":"3336.35","LOW":"3332.6","HIGH":"3347.16","CLOSE":"3343.58","ADJCLOSE":"3343.58","VOLUME":"132600"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506475800,"PRODUCTID":3,"OPEN":"3340.82","LOW":"3340.3","HIGH":"3349.7","CLOSE":"3345.27","ADJCLOSE":"3345.27","VOLUME":"143100"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506562200,"PRODUCTID":3,"OPEN":"3343.84","LOW":"3336.18","HIGH":"3344.6","CLOSE":"3339.64","ADJCLOSE":"3339.64","VOLUME":"149400"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506648600,"PRODUCTID":3,"OPEN":"3340.31","LOW":"3340.31","HIGH":"3357.01","CLOSE":"3348.94","ADJCLOSE":"3348.94","VOLUME":"144900"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506648600,"PRODUCTID":3,"OPEN":"3340.31","LOW":"3340.31","HIGH":"3357.01","CLOSE":"3348.94","ADJCLOSE":"3348.94","VOLUME":"144900"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506648600,"PRODUCTID":3,"OPEN":"3340.31","LOW":"3340.31","HIGH":"3357.01","CLOSE":"3348.94","ADJCLOSE":"3348.94","VOLUME":"144900"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1506648600,"PRODUCTID":3,"OPEN":"3340.31","LOW":"3340.31","HIGH":"3357.01","CLOSE":"3348.94","ADJCLOSE":"3348.94","VOLUME":"144900"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1506648600,"PRODUCTID":3,"OPEN":"3340.31","LOW":"3340.31","HIGH":"3357.01","CLOSE":"3348.94","ADJCLOSE":"3348.94","VOLUME":"144900"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1506648600,"PRODUCTID":3,"OPEN":"3340.31","LOW":"3340.31","HIGH":"3357.01","CLOSE":"3348.94","ADJCLOSE":"3348.94","VOLUME":"144900"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507512600,"PRODUCTID":3,"OPEN":"3403.25","LOW":"3366.97","HIGH":"3410.17","CLOSE":"3374.38","ADJCLOSE":"3374.38","VOLUME":"191700"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507599000,"PRODUCTID":3,"OPEN":"3373.34","LOW":"3358.79","HIGH":"3384.03","CLOSE":"3382.99","ADJCLOSE":"3382.99","VOLUME":"179400"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507685400,"PRODUCTID":3,"OPEN":"3381.49","LOW":"3379.16","HIGH":"3395.78","CLOSE":"3388.28","ADJCLOSE":"3388.28","VOLUME":"181500"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507771800,"PRODUCTID":3,"OPEN":"3385.53","LOW":"3372.53","HIGH":"3390.2","CLOSE":"3386.1","ADJCLOSE":"3386.1","VOLUME":"161800"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507858200,"PRODUCTID":3,"OPEN":"3384.49","LOW":"3383.24","HIGH":"3395.75","CLOSE":"3390.52","ADJCLOSE":"3390.52","VOLUME":"140000"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508117400,"PRODUCTID":3,"OPEN":"3393.21","LOW":"3374.77","HIGH":"3400.51","CLOSE":"3378.47","ADJCLOSE":"3378.47","VOLUME":"174300"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508203800,"PRODUCTID":3,"OPEN":"3373.23","LOW":"3365.56","HIGH":"3382.41","CLOSE":"3372.04","ADJCLOSE":"3372.04","VOLUME":"125400"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508290200,"PRODUCTID":3,"OPEN":"3373.53","LOW":"3371.93","HIGH":"3383.23","CLOSE":"3381.79","ADJCLOSE":"3381.79","VOLUME":"157200"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508376600,"PRODUCTID":3,"OPEN":"3374.64","LOW":"3359.63","HIGH":"3378.74","CLOSE":"3370.17","ADJCLOSE":"3370.17","VOLUME":"158500"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508463000,"PRODUCTID":3,"OPEN":"3363.51","LOW":"3360.1","HIGH":"3379.76","CLOSE":"3378.65","ADJCLOSE":"3378.65","VOLUME":"127200"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508722200,"PRODUCTID":3,"OPEN":"3382.28","LOW":"3374.71","HIGH":"3385.28","CLOSE":"3380.7","ADJCLOSE":"3380.7","VOLUME":"130800"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508808600,"PRODUCTID":3,"OPEN":"3376.6","LOW":"3374.13","HIGH":"3388.69","CLOSE":"3388.25","ADJCLOSE":"3388.25","VOLUME":"139900"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508895000,"PRODUCTID":3,"OPEN":"3384.86","LOW":"3382.03","HIGH":"3398.3","CLOSE":"3396.9","ADJCLOSE":"3396.9","VOLUME":"123100"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508981400,"PRODUCTID":3,"OPEN":"3397.52","LOW":"3391.46","HIGH":"3414.24","CLOSE":"3407.57","ADJCLOSE":"3407.57","VOLUME":"183800"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509067800,"PRODUCTID":3,"OPEN":"3404.5","LOW":"3402.11","HIGH":"3421.1","CLOSE":"3416.81","ADJCLOSE":"3416.81","VOLUME":"170300"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509327000,"PRODUCTID":3,"OPEN":"3413.87","LOW":"3357.28","HIGH":"3419.73","CLOSE":"3390.34","ADJCLOSE":"3390.34","VOLUME":"208300"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509413400,"PRODUCTID":3,"OPEN":"3381","LOW":"3376.12","HIGH":"3397.1","CLOSE":"3393.34","ADJCLOSE":"3393.34","VOLUME":"153500"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509499800,"PRODUCTID":3,"OPEN":"3393.97","LOW":"3388.6","HIGH":"3410.35","CLOSE":"3395.91","ADJCLOSE":"3395.91","VOLUME":"180600"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509586200,"PRODUCTID":3,"OPEN":"3391.65","LOW":"3372.21","HIGH":"3391.65","CLOSE":"3383.31","ADJCLOSE":"3383.31","VOLUME":"166900"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509672600,"PRODUCTID":3,"OPEN":"3377.74","LOW":"3347.36","HIGH":"3380.57","CLOSE":"3371.74","ADJCLOSE":"3371.74","VOLUME":"172700"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509931800,"PRODUCTID":3,"OPEN":"3369.69","LOW":"3356.53","HIGH":"3389.38","CLOSE":"3388.17","ADJCLOSE":"3388.17","VOLUME":"154600"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510018200,"PRODUCTID":3,"OPEN":"3389.47","LOW":"3387.95","HIGH":"3415.15","CLOSE":"3413.57","ADJCLOSE":"3413.57","VOLUME":"190600"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510104600,"PRODUCTID":3,"OPEN":"3409.15","LOW":"3404.88","HIGH":"3434.49","CLOSE":"3415.46","ADJCLOSE":"3415.46","VOLUME":"185400"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510191000,"PRODUCTID":3,"OPEN":"3410.67","LOW":"3408.62","HIGH":"3428.77","CLOSE":"3427.79","ADJCLOSE":"3427.79","VOLUME":"158700"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510277400,"PRODUCTID":3,"OPEN":"3423.19","LOW":"3414.33","HIGH":"3438.79","CLOSE":"3432.67","ADJCLOSE":"3432.67","VOLUME":"189300"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510536600,"PRODUCTID":3,"OPEN":"3435.18","LOW":"3435.08","HIGH":"3449.16","CLOSE":"3447.84","ADJCLOSE":"3447.84","VOLUME":"205400"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510623000,"PRODUCTID":3,"OPEN":"3446.54","LOW":"3419.69","HIGH":"3450.5","CLOSE":"3429.55","ADJCLOSE":"3429.55","VOLUME":"196500"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510709400,"PRODUCTID":3,"OPEN":"3416.21","LOW":"3396.38","HIGH":"3423.75","CLOSE":"3402.52","ADJCLOSE":"3402.52","VOLUME":"168800"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510795800,"PRODUCTID":3,"OPEN":"3393.19","LOW":"3390.59","HIGH":"3409.65","CLOSE":"3399.25","ADJCLOSE":"3399.25","VOLUME":"156700"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510882200,"PRODUCTID":3,"OPEN":"3392.68","LOW":"3373.3","HIGH":"3403.29","CLOSE":"3382.91","ADJCLOSE":"3382.91","VOLUME":"249500"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511141400,"PRODUCTID":3,"OPEN":"3361.36","LOW":"3337.12","HIGH":"3393.11","CLOSE":"3392.4","ADJCLOSE":"3392.4","VOLUME":"176500"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511227800,"PRODUCTID":3,"OPEN":"3382.36","LOW":"3377.6","HIGH":"3419.8","CLOSE":"3410.5","ADJCLOSE":"3410.5","VOLUME":"196900"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511314200,"PRODUCTID":3,"OPEN":"3417.33","LOW":"3404.29","HIGH":"3442.18","CLOSE":"3430.46","ADJCLOSE":"3430.46","VOLUME":"213600"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511400600,"PRODUCTID":3,"OPEN":"3425.01","LOW":"3342.33","HIGH":"3429.42","CLOSE":"3352.99","ADJCLOSE":"3352.99","VOLUME":"208800"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511487000,"PRODUCTID":3,"OPEN":"3340.38","LOW":"3328.33","HIGH":"3360.75","CLOSE":"3353.82","ADJCLOSE":"3353.82","VOLUME":"159600"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511746200,"PRODUCTID":3,"OPEN":"3346.66","LOW":"3315.26","HIGH":"3347.05","CLOSE":"3322.23","ADJCLOSE":"3322.23","VOLUME":"166400"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511832600,"PRODUCTID":3,"OPEN":"3311.23","LOW":"3300.78","HIGH":"3333.8","CLOSE":"3333.66","ADJCLOSE":"3333.66","VOLUME":"138200"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511919000,"PRODUCTID":3,"OPEN":"3335.57","LOW":"3305.57","HIGH":"3343.06","CLOSE":"3337.86","ADJCLOSE":"3337.86","VOLUME":"183800"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512005400,"PRODUCTID":3,"OPEN":"3328.64","LOW":"3306.28","HIGH":"3340.92","CLOSE":"3317.19","ADJCLOSE":"3317.19","VOLUME":"156600"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512091800,"PRODUCTID":3,"OPEN":"3315.1","LOW":"3302.44","HIGH":"3324.52","CLOSE":"3317.62","ADJCLOSE":"3317.62","VOLUME":"139200"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512351000,"PRODUCTID":3,"OPEN":"3310.38","LOW":"3304.1","HIGH":"3324","CLOSE":"3309.62","ADJCLOSE":"3309.62","VOLUME":"148100"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512437400,"PRODUCTID":3,"OPEN":"3301.69","LOW":"3300.51","HIGH":"3315.74","CLOSE":"3303.68","ADJCLOSE":"3303.68","VOLUME":"208300"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512523800,"PRODUCTID":3,"OPEN":"3291.31","LOW":"3254.61","HIGH":"3296.2","CLOSE":"3293.97","ADJCLOSE":"3293.97","VOLUME":"151600"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512610200,"PRODUCTID":3,"OPEN":"3283.28","LOW":"3259.16","HIGH":"3291.28","CLOSE":"3272.05","ADJCLOSE":"3272.05","VOLUME":"132100"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512696600,"PRODUCTID":3,"OPEN":"3264.48","LOW":"3258.76","HIGH":"3297.13","CLOSE":"3289.99","ADJCLOSE":"3289.99","VOLUME":"133200"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512955800,"PRODUCTID":3,"OPEN":"3290.49","LOW":"3288.29","HIGH":"3322.67","CLOSE":"3322.2","ADJCLOSE":"3322.2","VOLUME":"132000"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513042200,"PRODUCTID":3,"OPEN":"3320.31","LOW":"3280.33","HIGH":"3320.31","CLOSE":"3280.81","ADJCLOSE":"3280.81","VOLUME":"124600"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513128600,"PRODUCTID":3,"OPEN":"3278.4","LOW":"3273.32","HIGH":"3304.01","CLOSE":"3303.04","ADJCLOSE":"3303.04","VOLUME":"112000"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513215000,"PRODUCTID":3,"OPEN":"3302.93","LOW":"3282.57","HIGH":"3309.53","CLOSE":"3292.44","ADJCLOSE":"3292.44","VOLUME":"120500"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513301400,"PRODUCTID":3,"OPEN":"3287.53","LOW":"3259.39","HIGH":"3287.53","CLOSE":"3266.14","ADJCLOSE":"3266.14","VOLUME":"130900"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513560600,"PRODUCTID":3,"OPEN":"3268.03","LOW":"3254.18","HIGH":"3280.54","CLOSE":"3267.92","ADJCLOSE":"3267.92","VOLUME":"120700"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513647000,"PRODUCTID":3,"OPEN":"3266.02","LOW":"3266.02","HIGH":"3296.94","CLOSE":"3296.54","ADJCLOSE":"3296.54","VOLUME":"115100"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513733400,"PRODUCTID":3,"OPEN":"3296.74","LOW":"3276.12","HIGH":"3300.21","CLOSE":"3287.61","ADJCLOSE":"3287.61","VOLUME":"137700"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513819800,"PRODUCTID":3,"OPEN":"3281.12","LOW":"3267.4","HIGH":"3309.22","CLOSE":"3300.06","ADJCLOSE":"3300.06","VOLUME":"142100"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513906200,"PRODUCTID":3,"OPEN":"3297.69","LOW":"3293.44","HIGH":"3307.33","CLOSE":"3297.06","ADJCLOSE":"3297.06","VOLUME":"124000"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1514165400,"PRODUCTID":3,"OPEN":"3296.21","LOW":"3270.44","HIGH":"3312.3","CLOSE":"3280.84","ADJCLOSE":"3280.84","VOLUME":"142500"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514251800,"PRODUCTID":3,"OPEN":"3277.84","LOW":"3274.33","HIGH":"3307.3","CLOSE":"3306.13","ADJCLOSE":"3306.13","VOLUME":"142400"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514338200,"PRODUCTID":3,"OPEN":"3302.46","LOW":"3270.35","HIGH":"3307.08","CLOSE":"3275.78","ADJCLOSE":"3275.78","VOLUME":"162700"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514424600,"PRODUCTID":3,"OPEN":"3272.29","LOW":"3263.73","HIGH":"3304.1","CLOSE":"3296.39","ADJCLOSE":"3296.39","VOLUME":"175400"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514511000,"PRODUCTID":3,"OPEN":"3295.25","LOW":"3292.77","HIGH":"3308.23","CLOSE":"3307.17","ADJCLOSE":"3307.17","VOLUME":"141600"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514511000,"PRODUCTID":3,"OPEN":"3295.25","LOW":"3292.77","HIGH":"3308.23","CLOSE":"3307.17","ADJCLOSE":"3307.17","VOLUME":"141600"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514856600,"PRODUCTID":3,"OPEN":"3314.03","LOW":"3314.03","HIGH":"3349.05","CLOSE":"3348.33","ADJCLOSE":"3348.33","VOLUME":"202300"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514943000,"PRODUCTID":3,"OPEN":"3347.74","LOW":"3345.29","HIGH":"3379.92","CLOSE":"3369.11","ADJCLOSE":"3369.11","VOLUME":"213800"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515029400,"PRODUCTID":3,"OPEN":"3371","LOW":"3365.29","HIGH":"3392.83","CLOSE":"3385.71","ADJCLOSE":"3385.71","VOLUME":"207000"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515115800,"PRODUCTID":3,"OPEN":"3386.46","LOW":"3380.25","HIGH":"3402.07","CLOSE":"3391.75","ADJCLOSE":"3391.75","VOLUME":"213100"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515375000,"PRODUCTID":3,"OPEN":"3391.55","LOW":"3384.56","HIGH":"3412.73","CLOSE":"3409.48","ADJCLOSE":"3409.48","VOLUME":"236200"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515461400,"PRODUCTID":3,"OPEN":"3406.11","LOW":"3403.59","HIGH":"3417.23","CLOSE":"3413.9","ADJCLOSE":"3413.9","VOLUME":"191500"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515547800,"PRODUCTID":3,"OPEN":"3414.11","LOW":"3398.84","HIGH":"3430.21","CLOSE":"3421.83","ADJCLOSE":"3421.83","VOLUME":"209100"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515634200,"PRODUCTID":3,"OPEN":"3415.58","LOW":"3405.64","HIGH":"3426.48","CLOSE":"3425.34","ADJCLOSE":"3425.34","VOLUME":"173800"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515720600,"PRODUCTID":3,"OPEN":"3423.88","LOW":"3417.98","HIGH":"3435.42","CLOSE":"3428.94","ADJCLOSE":"3428.94","VOLUME":"174100"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515979800,"PRODUCTID":3,"OPEN":"3428.95","LOW":"3402.31","HIGH":"3442.5","CLOSE":"3410.49","ADJCLOSE":"3410.49","VOLUME":"232000"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516066200,"PRODUCTID":3,"OPEN":"3403.47","LOW":"3401.96","HIGH":"3437.58","CLOSE":"3436.59","ADJCLOSE":"3436.59","VOLUME":"211500"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516152600,"PRODUCTID":3,"OPEN":"3438.58","LOW":"3430.51","HIGH":"3465.21","CLOSE":"3444.67","ADJCLOSE":"3444.67","VOLUME":"261000"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516239000,"PRODUCTID":3,"OPEN":"3449.88","LOW":"3448.79","HIGH":"3476.55","CLOSE":"3474.75","ADJCLOSE":"3474.75","VOLUME":"220000"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516325400,"PRODUCTID":3,"OPEN":"3481.62","LOW":"3474.29","HIGH":"3498.43","CLOSE":"3487.86","ADJCLOSE":"3487.86","VOLUME":"247500"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516584600,"PRODUCTID":3,"OPEN":"3476.99","LOW":"3475.67","HIGH":"3503.39","CLOSE":"3501.36","ADJCLOSE":"3501.36","VOLUME":"217500"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516671000,"PRODUCTID":3,"OPEN":"3504.34","LOW":"3504.34","HIGH":"3547.22","CLOSE":"3546.5","ADJCLOSE":"3546.5","VOLUME":"238700"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516757400,"PRODUCTID":3,"OPEN":"3553.48","LOW":"3527.11","HIGH":"3569.49","CLOSE":"3559.47","ADJCLOSE":"3559.47","VOLUME":"253000"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516843800,"PRODUCTID":3,"OPEN":"3555.17","LOW":"3528.03","HIGH":"3571.48","CLOSE":"3548.31","ADJCLOSE":"3548.31","VOLUME":"243400"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516930200,"PRODUCTID":3,"OPEN":"3535.49","LOW":"3534.2","HIGH":"3574.91","CLOSE":"3558.13","ADJCLOSE":"3558.13","VOLUME":"222700"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517189400,"PRODUCTID":3,"OPEN":"3563.64","LOW":"3510.27","HIGH":"3587.03","CLOSE":"3523","ADJCLOSE":"3523","VOLUME":"236000"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517275800,"PRODUCTID":3,"OPEN":"3511.5","LOW":"3484.66","HIGH":"3523.05","CLOSE":"3488.01","ADJCLOSE":"3488.01","VOLUME":"186400"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517362200,"PRODUCTID":3,"OPEN":"3470.51","LOW":"3454.73","HIGH":"3495.45","CLOSE":"3480.83","ADJCLOSE":"3480.83","VOLUME":"207300"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517448600,"PRODUCTID":3,"OPEN":"3478.67","LOW":"3424.42","HIGH":"3495.09","CLOSE":"3446.98","ADJCLOSE":"3446.98","VOLUME":"260500"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517535000,"PRODUCTID":3,"OPEN":"3419.23","LOW":"3388.86","HIGH":"3463.16","CLOSE":"3462.08","ADJCLOSE":"3462.08","VOLUME":"208100"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517794200,"PRODUCTID":3,"OPEN":"3411.67","LOW":"3406.24","HIGH":"3487.72","CLOSE":"3487.5","ADJCLOSE":"3487.5","VOLUME":"217700"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517880600,"PRODUCTID":3,"OPEN":"3418.01","LOW":"3364.22","HIGH":"3440.12","CLOSE":"3370.65","ADJCLOSE":"3370.65","VOLUME":"280600"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517967000,"PRODUCTID":3,"OPEN":"3412.74","LOW":"3304.01","HIGH":"3425.54","CLOSE":"3309.26","ADJCLOSE":"3309.26","VOLUME":"260900"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518053400,"PRODUCTID":3,"OPEN":"3281.05","LOW":"3225.71","HIGH":"3307.16","CLOSE":"3262.05","ADJCLOSE":"3262.05","VOLUME":"201300"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518139800,"PRODUCTID":3,"OPEN":"3172.85","LOW":"3062.74","HIGH":"3180.11","CLOSE":"3129.85","ADJCLOSE":"3129.85","VOLUME":"256400"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518399000,"PRODUCTID":3,"OPEN":"3128.37","LOW":"3113.6","HIGH":"3168.13","CLOSE":"3154.13","ADJCLOSE":"3154.13","VOLUME":"153300"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518485400,"PRODUCTID":3,"OPEN":"3176.11","LOW":"3176.11","HIGH":"3219.22","CLOSE":"3184.96","ADJCLOSE":"3184.96","VOLUME":"151500"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518571800,"PRODUCTID":3,"OPEN":"3188.25","LOW":"3171.38","HIGH":"3203.5","CLOSE":"3199.16","ADJCLOSE":"3199.16","VOLUME":"100300"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518571800,"PRODUCTID":3,"OPEN":"3188.25","LOW":"3171.38","HIGH":"3203.5","CLOSE":"3199.16","ADJCLOSE":"3199.16","VOLUME":"100300"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518571800,"PRODUCTID":3,"OPEN":"3188.25","LOW":"3171.38","HIGH":"3203.5","CLOSE":"3199.16","ADJCLOSE":"3199.16","VOLUME":"100300"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518571800,"PRODUCTID":3,"OPEN":"3188.25","LOW":"3171.38","HIGH":"3203.5","CLOSE":"3199.16","ADJCLOSE":"3199.16","VOLUME":"100300"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1518571800,"PRODUCTID":3,"OPEN":"3188.25","LOW":"3171.38","HIGH":"3203.5","CLOSE":"3199.16","ADJCLOSE":"3199.16","VOLUME":"100300"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1518571800,"PRODUCTID":3,"OPEN":"3188.25","LOW":"3171.38","HIGH":"3203.5","CLOSE":"3199.16","ADJCLOSE":"3199.16","VOLUME":"100300"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519263000,"PRODUCTID":3,"OPEN":"3237.57","LOW":"3234.11","HIGH":"3269.92","CLOSE":"3268.56","ADJCLOSE":"3268.56","VOLUME":"138700"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519349400,"PRODUCTID":3,"OPEN":"3275.43","LOW":"3258.49","HIGH":"3294.13","CLOSE":"3289.02","ADJCLOSE":"3289.02","VOLUME":"145800"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519608600,"PRODUCTID":3,"OPEN":"3307.29","LOW":"3281.61","HIGH":"3335.99","CLOSE":"3329.57","ADJCLOSE":"3329.57","VOLUME":"188600"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519695000,"PRODUCTID":3,"OPEN":"3328.67","LOW":"3284.63","HIGH":"3328.67","CLOSE":"3292.07","ADJCLOSE":"3292.07","VOLUME":"174200"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519781400,"PRODUCTID":3,"OPEN":"3264.06","LOW":"3239.84","HIGH":"3277.83","CLOSE":"3259.41","ADJCLOSE":"3259.41","VOLUME":"151000"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519867800,"PRODUCTID":3,"OPEN":"3235.09","LOW":"3228.58","HIGH":"3280.15","CLOSE":"3273.75","ADJCLOSE":"3273.75","VOLUME":"159100"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519954200,"PRODUCTID":3,"OPEN":"3248.45","LOW":"3242.27","HIGH":"3269.94","CLOSE":"3254.53","ADJCLOSE":"3254.53","VOLUME":"150900"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520213400,"PRODUCTID":3,"OPEN":"3255.87","LOW":"3236.72","HIGH":"3269.4","CLOSE":"3256.93","ADJCLOSE":"3256.93","VOLUME":"144800"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520299800,"PRODUCTID":3,"OPEN":"3266.49","LOW":"3243.65","HIGH":"3290.25","CLOSE":"3289.64","ADJCLOSE":"3289.64","VOLUME":"195400"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520386200,"PRODUCTID":3,"OPEN":"3288.86","LOW":"3264.76","HIGH":"3308.41","CLOSE":"3271.67","ADJCLOSE":"3271.67","VOLUME":"168700"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520472600,"PRODUCTID":3,"OPEN":"3268.35","LOW":"3261.55","HIGH":"3289.5","CLOSE":"3288.41","ADJCLOSE":"3288.41","VOLUME":"149800"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520559000,"PRODUCTID":3,"OPEN":"3291.43","LOW":"3283.56","HIGH":"3309.72","CLOSE":"3307.17","ADJCLOSE":"3307.17","VOLUME":"168400"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520818200,"PRODUCTID":3,"OPEN":"3319.21","LOW":"3313.55","HIGH":"3333.56","CLOSE":"3326.7","ADJCLOSE":"3326.7","VOLUME":"206500"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520904600,"PRODUCTID":3,"OPEN":"3324.12","LOW":"3307.38","HIGH":"3333.88","CLOSE":"3310.24","ADJCLOSE":"3310.24","VOLUME":"177100"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520991000,"PRODUCTID":3,"OPEN":"3298.67","LOW":"3287.36","HIGH":"3304.98","CLOSE":"3291.38","ADJCLOSE":"3291.38","VOLUME":"157500"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521077400,"PRODUCTID":3,"OPEN":"3277.51","LOW":"3273.2","HIGH":"3297.1","CLOSE":"3291.11","ADJCLOSE":"3291.11","VOLUME":"148600"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521163800,"PRODUCTID":3,"OPEN":"3290.21","LOW":"3269.28","HIGH":"3300.56","CLOSE":"3269.88","ADJCLOSE":"3269.88","VOLUME":"141200"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521423000,"PRODUCTID":3,"OPEN":"3264.93","LOW":"3251.05","HIGH":"3280.57","CLOSE":"3279.25","ADJCLOSE":"3279.25","VOLUME":"138000"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521509400,"PRODUCTID":3,"OPEN":"3257.22","LOW":"3252.43","HIGH":"3292.57","CLOSE":"3290.64","ADJCLOSE":"3290.64","VOLUME":"139900"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521595800,"PRODUCTID":3,"OPEN":"3299.73","LOW":"3268.88","HIGH":"3314.21","CLOSE":"3280.95","ADJCLOSE":"3280.95","VOLUME":"168400"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521682200,"PRODUCTID":3,"OPEN":"3281.26","LOW":"3242.76","HIGH":"3288.8","CLOSE":"3263.48","ADJCLOSE":"3263.48","VOLUME":"150400"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521768600,"PRODUCTID":3,"OPEN":"3172.77","LOW":"3110.66","HIGH":"3188.24","CLOSE":"3152.76","ADJCLOSE":"3152.76","VOLUME":"275500"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522027800,"PRODUCTID":3,"OPEN":"3117.32","LOW":"3091.46","HIGH":"3134.28","CLOSE":"3133.72","ADJCLOSE":"3133.72","VOLUME":"186400"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522114200,"PRODUCTID":3,"OPEN":"3164.8","LOW":"3143.57","HIGH":"3172.78","CLOSE":"3166.65","ADJCLOSE":"3166.65","VOLUME":"189100"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522200600,"PRODUCTID":3,"OPEN":"3130.57","LOW":"3117.53","HIGH":"3165.21","CLOSE":"3122.29","ADJCLOSE":"3122.29","VOLUME":"163500"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522287000,"PRODUCTID":3,"OPEN":"3127.26","LOW":"3098.25","HIGH":"3174.51","CLOSE":"3160.53","ADJCLOSE":"3160.53","VOLUME":"170300"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522373400,"PRODUCTID":3,"OPEN":"3161.79","LOW":"3152.89","HIGH":"3177.72","CLOSE":"3168.9","ADJCLOSE":"3168.9","VOLUME":"154600"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522632600,"PRODUCTID":3,"OPEN":"3169.78","LOW":"3159.99","HIGH":"3192.34","CLOSE":"3163.18","ADJCLOSE":"3163.18","VOLUME":"177700"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522719000,"PRODUCTID":3,"OPEN":"3130.01","LOW":"3119.13","HIGH":"3144.33","CLOSE":"3136.63","ADJCLOSE":"3136.63","VOLUME":"152200"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522805400,"PRODUCTID":3,"OPEN":"3147.05","LOW":"3128.87","HIGH":"3163.34","CLOSE":"3131.11","ADJCLOSE":"3131.11","VOLUME":"147000"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522805400,"PRODUCTID":3,"OPEN":"3147.05","LOW":"3128.87","HIGH":"3163.34","CLOSE":"3131.11","ADJCLOSE":"3131.11","VOLUME":"147000"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522805400,"PRODUCTID":3,"OPEN":"3147.05","LOW":"3128.87","HIGH":"3163.34","CLOSE":"3131.11","ADJCLOSE":"3131.11","VOLUME":"147000"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523237400,"PRODUCTID":3,"OPEN":"3125.44","LOW":"3110.3","HIGH":"3146.09","CLOSE":"3138.29","ADJCLOSE":"3138.29","VOLUME":"139600"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523323800,"PRODUCTID":3,"OPEN":"3144.26","LOW":"3139.08","HIGH":"3190.65","CLOSE":"3190.32","ADJCLOSE":"3190.32","VOLUME":"168200"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523410200,"PRODUCTID":3,"OPEN":"3197.37","LOW":"3191.59","HIGH":"3220.84","CLOSE":"3208.08","ADJCLOSE":"3208.08","VOLUME":"175900"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523496600,"PRODUCTID":3,"OPEN":"3203.28","LOW":"3177.05","HIGH":"3205.25","CLOSE":"3180.16","ADJCLOSE":"3180.16","VOLUME":"148200"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523583000,"PRODUCTID":3,"OPEN":"3192.04","LOW":"3155.51","HIGH":"3197.9","CLOSE":"3159.05","ADJCLOSE":"3159.05","VOLUME":"127600"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523842200,"PRODUCTID":3,"OPEN":"3152.89","LOW":"3096.1","HIGH":"3153.11","CLOSE":"3110.65","ADJCLOSE":"3110.65","VOLUME":"154400"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523928600,"PRODUCTID":3,"OPEN":"3112.98","LOW":"3064.03","HIGH":"3118.76","CLOSE":"3066.8","ADJCLOSE":"3066.8","VOLUME":"147200"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524015000,"PRODUCTID":3,"OPEN":"3091.91","LOW":"3041.63","HIGH":"3096.89","CLOSE":"3091.4","ADJCLOSE":"3091.4","VOLUME":"159300"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524101400,"PRODUCTID":3,"OPEN":"3094.27","LOW":"3090.29","HIGH":"3127.44","CLOSE":"3117.38","ADJCLOSE":"3117.38","VOLUME":"160100"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524187800,"PRODUCTID":3,"OPEN":"3105.46","LOW":"3065.92","HIGH":"3111.17","CLOSE":"3071.54","ADJCLOSE":"3071.54","VOLUME":"155100"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524447000,"PRODUCTID":3,"OPEN":"3063.44","LOW":"3045.94","HIGH":"3085.06","CLOSE":"3068.01","ADJCLOSE":"3068.01","VOLUME":"131700"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524533400,"PRODUCTID":3,"OPEN":"3069.75","LOW":"3069.75","HIGH":"3136.04","CLOSE":"3128.93","ADJCLOSE":"3128.93","VOLUME":"162300"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524619800,"PRODUCTID":3,"OPEN":"3112.4","LOW":"3107","HIGH":"3122.91","CLOSE":"3117.97","ADJCLOSE":"3117.97","VOLUME":"127300"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524706200,"PRODUCTID":3,"OPEN":"3119.5","LOW":"3067.93","HIGH":"3121.93","CLOSE":"3075.03","ADJCLOSE":"3075.03","VOLUME":"134000"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524792600,"PRODUCTID":3,"OPEN":"3082.42","LOW":"3049.91","HIGH":"3088.03","CLOSE":"3082.23","ADJCLOSE":"3082.23","VOLUME":"131200"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1524792600,"PRODUCTID":3,"OPEN":"3082.42","LOW":"3049.91","HIGH":"3088.03","CLOSE":"3082.23","ADJCLOSE":"3082.23","VOLUME":"131200"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1524792600,"PRODUCTID":3,"OPEN":"3082.42","LOW":"3049.91","HIGH":"3088.03","CLOSE":"3082.23","ADJCLOSE":"3082.23","VOLUME":"131200"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525224600,"PRODUCTID":3,"OPEN":"3087.41","LOW":"3064.76","HIGH":"3097.6","CLOSE":"3081.18","ADJCLOSE":"3081.18","VOLUME":"134200"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525311000,"PRODUCTID":3,"OPEN":"3074.52","LOW":"3056.16","HIGH":"3105.66","CLOSE":"3100.86","ADJCLOSE":"3100.86","VOLUME":"140000"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525397400,"PRODUCTID":3,"OPEN":"3093.12","LOW":"3086.78","HIGH":"3104.09","CLOSE":"3091.03","ADJCLOSE":"3091.03","VOLUME":"118700"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525656600,"PRODUCTID":3,"OPEN":"3094.9","LOW":"3091.66","HIGH":"3136.84","CLOSE":"3136.65","ADJCLOSE":"3136.65","VOLUME":"138900"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525743000,"PRODUCTID":3,"OPEN":"3135.3","LOW":"3134.06","HIGH":"3169.7","CLOSE":"3161.5","ADJCLOSE":"3161.5","VOLUME":"146900"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525829400,"PRODUCTID":3,"OPEN":"3160.14","LOW":"3145.66","HIGH":"3165.37","CLOSE":"3159.15","ADJCLOSE":"3159.15","VOLUME":"122600"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525915800,"PRODUCTID":3,"OPEN":"3169.05","LOW":"3155.53","HIGH":"3176.14","CLOSE":"3174.41","ADJCLOSE":"3174.41","VOLUME":"133000"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526002200,"PRODUCTID":3,"OPEN":"3179.8","LOW":"3162.21","HIGH":"3180.76","CLOSE":"3163.26","ADJCLOSE":"3163.26","VOLUME":"130700"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526261400,"PRODUCTID":3,"OPEN":"3167.04","LOW":"3163.48","HIGH":"3183.82","CLOSE":"3174.03","ADJCLOSE":"3174.03","VOLUME":"129300"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526347800,"PRODUCTID":3,"OPEN":"3180.43","LOW":"3164.52","HIGH":"3192.81","CLOSE":"3192.12","ADJCLOSE":"3192.12","VOLUME":"124500"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526434200,"PRODUCTID":3,"OPEN":"3180.23","LOW":"3166.81","HIGH":"3191.95","CLOSE":"3169.56","ADJCLOSE":"3169.56","VOLUME":"130500"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526520600,"PRODUCTID":3,"OPEN":"3170.01","LOW":"3148.62","HIGH":"3172.77","CLOSE":"3154.28","ADJCLOSE":"3154.28","VOLUME":"114000"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526607000,"PRODUCTID":3,"OPEN":"3151.08","LOW":"3144.78","HIGH":"3193.45","CLOSE":"3193.3","ADJCLOSE":"3193.3","VOLUME":"136500"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526866200,"PRODUCTID":3,"OPEN":"3206.18","LOW":"3203.34","HIGH":"3219.74","CLOSE":"3213.84","ADJCLOSE":"3213.84","VOLUME":"164500"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526952600,"PRODUCTID":3,"OPEN":"3211.25","LOW":"3192.23","HIGH":"3214.59","CLOSE":"3214.35","ADJCLOSE":"3214.35","VOLUME":"144300"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527039000,"PRODUCTID":3,"OPEN":"3205.44","LOW":"3168.96","HIGH":"3205.44","CLOSE":"3168.96","ADJCLOSE":"3168.96","VOLUME":"157800"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527125400,"PRODUCTID":3,"OPEN":"3167.94","LOW":"3152.07","HIGH":"3173.53","CLOSE":"3154.65","ADJCLOSE":"3154.65","VOLUME":"124100"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527211800,"PRODUCTID":3,"OPEN":"3148.41","LOW":"3131.07","HIGH":"3156.73","CLOSE":"3141.3","ADJCLOSE":"3141.3","VOLUME":"128600"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527471000,"PRODUCTID":3,"OPEN":"3136.81","LOW":"3115.96","HIGH":"3149.67","CLOSE":"3135.08","ADJCLOSE":"3135.08","VOLUME":"128800"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527557400,"PRODUCTID":3,"OPEN":"3129.62","LOW":"3112.15","HIGH":"3143.21","CLOSE":"3120.46","ADJCLOSE":"3120.46","VOLUME":"135700"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527643800,"PRODUCTID":3,"OPEN":"3081.14","LOW":"3041","HIGH":"3085.4","CLOSE":"3041.44","ADJCLOSE":"3041.44","VOLUME":"155100"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527730200,"PRODUCTID":3,"OPEN":"3061.83","LOW":"3054.27","HIGH":"3098.08","CLOSE":"3095.47","ADJCLOSE":"3095.47","VOLUME":"140500"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527816600,"PRODUCTID":3,"OPEN":"3084.75","LOW":"3059.79","HIGH":"3102.09","CLOSE":"3075.14","ADJCLOSE":"3075.14","VOLUME":"129900"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528075800,"PRODUCTID":3,"OPEN":"3083.43","LOW":"3076.99","HIGH":"3098.4","CLOSE":"3091.19","ADJCLOSE":"3091.19","VOLUME":"114600"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528162200,"PRODUCTID":3,"OPEN":"3088.01","LOW":"3080.05","HIGH":"3114.77","CLOSE":"3114.21","ADJCLOSE":"3114.21","VOLUME":"118700"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528248600,"PRODUCTID":3,"OPEN":"3109.18","LOW":"3103.53","HIGH":"3117.52","CLOSE":"3115.18","ADJCLOSE":"3115.18","VOLUME":"120200"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528335000,"PRODUCTID":3,"OPEN":"3121.18","LOW":"3105.58","HIGH":"3128.72","CLOSE":"3109.5","ADJCLOSE":"3109.5","VOLUME":"127800"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528421400,"PRODUCTID":3,"OPEN":"3100.6","LOW":"3053.29","HIGH":"3100.69","CLOSE":"3067.15","ADJCLOSE":"3067.15","VOLUME":"134700"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528680600,"PRODUCTID":3,"OPEN":"3057.34","LOW":"3037.91","HIGH":"3063.61","CLOSE":"3052.78","ADJCLOSE":"3052.78","VOLUME":"108600"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528767000,"PRODUCTID":3,"OPEN":"3053.03","LOW":"3034.1","HIGH":"3081.45","CLOSE":"3079.8","ADJCLOSE":"3079.8","VOLUME":"113300"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528853400,"PRODUCTID":3,"OPEN":"3071.46","LOW":"3044.12","HIGH":"3071.46","CLOSE":"3049.8","ADJCLOSE":"3049.8","VOLUME":"119600"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528939800,"PRODUCTID":3,"OPEN":"3038.07","LOW":"3032.41","HIGH":"3066.05","CLOSE":"3044.16","ADJCLOSE":"3044.16","VOLUME":"115500"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529026200,"PRODUCTID":3,"OPEN":"3037.45","LOW":"3008.73","HIGH":"3048.8","CLOSE":"3021.9","ADJCLOSE":"3021.9","VOLUME":"144500"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529026200,"PRODUCTID":3,"OPEN":"3037.45","LOW":"3008.73","HIGH":"3048.8","CLOSE":"3021.9","ADJCLOSE":"3021.9","VOLUME":"144500"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529371800,"PRODUCTID":3,"OPEN":"2982.65","LOW":"2871.35","HIGH":"2984.97","CLOSE":"2907.82","ADJCLOSE":"2907.82","VOLUME":"230600"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529458200,"PRODUCTID":3,"OPEN":"2889.98","LOW":"2872.16","HIGH":"2925.56","CLOSE":"2915.73","ADJCLOSE":"2915.73","VOLUME":"144300"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529544600,"PRODUCTID":3,"OPEN":"2912","LOW":"2872.62","HIGH":"2940.59","CLOSE":"2875.81","ADJCLOSE":"2875.81","VOLUME":"154400"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529631000,"PRODUCTID":3,"OPEN":"2855.58","LOW":"2837.14","HIGH":"2891.97","CLOSE":"2889.76","ADJCLOSE":"2889.76","VOLUME":"126100"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529890200,"PRODUCTID":3,"OPEN":"2903.45","LOW":"2857.87","HIGH":"2908.62","CLOSE":"2859.34","ADJCLOSE":"2859.34","VOLUME":"121900"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529976600,"PRODUCTID":3,"OPEN":"2830","LOW":"2803.78","HIGH":"2850.24","CLOSE":"2844.51","ADJCLOSE":"2844.51","VOLUME":"125900"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530063000,"PRODUCTID":3,"OPEN":"2842.4","LOW":"2798.8","HIGH":"2854.26","CLOSE":"2813.18","ADJCLOSE":"2813.18","VOLUME":"129400"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530149400,"PRODUCTID":3,"OPEN":"2799.9","LOW":"2782.45","HIGH":"2825.99","CLOSE":"2786.9","ADJCLOSE":"2786.9","VOLUME":"118400"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530235800,"PRODUCTID":3,"OPEN":"2789.81","LOW":"2782.38","HIGH":"2848.37","CLOSE":"2847.42","ADJCLOSE":"2847.42","VOLUME":"125700"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530495000,"PRODUCTID":3,"OPEN":"2841.58","LOW":"2756.81","HIGH":"2845.68","CLOSE":"2775.56","ADJCLOSE":"2775.56","VOLUME":"137000"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530581400,"PRODUCTID":3,"OPEN":"2774.57","LOW":"2722.45","HIGH":"2786.89","CLOSE":"2786.89","ADJCLOSE":"2786.89","VOLUME":"142500"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530667800,"PRODUCTID":3,"OPEN":"2776.63","LOW":"2754.16","HIGH":"2793.18","CLOSE":"2759.13","ADJCLOSE":"2759.13","VOLUME":"123300"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530754200,"PRODUCTID":3,"OPEN":"2755.34","LOW":"2727.94","HIGH":"2777.52","CLOSE":"2733.88","ADJCLOSE":"2733.88","VOLUME":"129200"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530840600,"PRODUCTID":3,"OPEN":"2731.35","LOW":"2691.02","HIGH":"2768.87","CLOSE":"2747.23","ADJCLOSE":"2747.23","VOLUME":"136300"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531099800,"PRODUCTID":3,"OPEN":"2752.45","LOW":"2752.45","HIGH":"2815.79","CLOSE":"2815.11","ADJCLOSE":"2815.11","VOLUME":"121500"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531186200,"PRODUCTID":3,"OPEN":"2819.71","LOW":"2800.63","HIGH":"2828.49","CLOSE":"2827.63","ADJCLOSE":"2827.63","VOLUME":"117100"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531272600,"PRODUCTID":3,"OPEN":"2780.7","LOW":"2752.44","HIGH":"2794.36","CLOSE":"2777.77","ADJCLOSE":"2777.77","VOLUME":"126800"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531359000,"PRODUCTID":3,"OPEN":"2771.04","LOW":"2771.04","HIGH":"2844.19","CLOSE":"2837.66","ADJCLOSE":"2837.66","VOLUME":"147000"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531445400,"PRODUCTID":3,"OPEN":"2831.43","LOW":"2818.85","HIGH":"2835.46","CLOSE":"2831.18","ADJCLOSE":"2831.18","VOLUME":"117700"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531445400,"PRODUCTID":3,"OPEN":"2831.43","LOW":"2818.85","HIGH":"2835.46","CLOSE":"2831.18","ADJCLOSE":"2831.18","VOLUME":"117700"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531704600,"PRODUCTID":3,"OPEN":"2827.08","LOW":"2804.49","HIGH":"2837.51","CLOSE":"2814.04","ADJCLOSE":"2814.04","VOLUME":"107800"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531791000,"PRODUCTID":3,"OPEN":"2806.89","LOW":"2774.76","HIGH":"2806.92","CLOSE":"2798.13","ADJCLOSE":"2798.13","VOLUME":"105400"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531877400,"PRODUCTID":3,"OPEN":"2801.78","LOW":"2786.04","HIGH":"2818.4","CLOSE":"2787.26","ADJCLOSE":"2787.26","VOLUME":"121000"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531963800,"PRODUCTID":3,"OPEN":"2791.02","LOW":"2764.49","HIGH":"2805.01","CLOSE":"2772.54","ADJCLOSE":"2772.54","VOLUME":"114500"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532050200,"PRODUCTID":3,"OPEN":"2769.75","LOW":"2753.84","HIGH":"2837.86","CLOSE":"2829.27","ADJCLOSE":"2829.27","VOLUME":"145900"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532050200,"PRODUCTID":3,"OPEN":"2769.75","LOW":"2753.84","HIGH":"2837.86","CLOSE":"2829.27","ADJCLOSE":"2829.27","VOLUME":"145900"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532309400,"PRODUCTID":3,"OPEN":"2815.2","LOW":"2809.62","HIGH":"2863.57","CLOSE":"2859.54","ADJCLOSE":"2859.54","VOLUME":"173400"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532395800,"PRODUCTID":3,"OPEN":"2862.27","LOW":"2862.27","HIGH":"2911.47","CLOSE":"2905.56","ADJCLOSE":"2905.56","VOLUME":"229600"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532482200,"PRODUCTID":3,"OPEN":"2911.45","LOW":"2894.04","HIGH":"2912.31","CLOSE":"2903.65","ADJCLOSE":"2903.65","VOLUME":"167800"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532568600,"PRODUCTID":3,"OPEN":"2905.79","LOW":"2875.7","HIGH":"2915.3","CLOSE":"2882.23","ADJCLOSE":"2882.23","VOLUME":"168400"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532655000,"PRODUCTID":3,"OPEN":"2879.69","LOW":"2864.11","HIGH":"2889.69","CLOSE":"2873.59","ADJCLOSE":"2873.59","VOLUME":"146400"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532655000,"PRODUCTID":3,"OPEN":"2879.69","LOW":"2864.11","HIGH":"2889.69","CLOSE":"2873.59","ADJCLOSE":"2873.59","VOLUME":"146400"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532914200,"PRODUCTID":3,"OPEN":"2871.94","LOW":"2850.3","HIGH":"2896.01","CLOSE":"2869.05","ADJCLOSE":"2869.05","VOLUME":"151700"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533000600,"PRODUCTID":3,"OPEN":"2866.9","LOW":"2854.32","HIGH":"2884.68","CLOSE":"2876.4","ADJCLOSE":"2876.4","VOLUME":"118900"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533087000,"PRODUCTID":3,"OPEN":"2882.51","LOW":"2823.93","HIGH":"2897.4","CLOSE":"2824.53","ADJCLOSE":"2824.53","VOLUME":"149500"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533173400,"PRODUCTID":3,"OPEN":"2815.34","LOW":"2726.48","HIGH":"2815.34","CLOSE":"2768.02","ADJCLOSE":"2768.02","VOLUME":"174200"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533259800,"PRODUCTID":3,"OPEN":"2763.4","LOW":"2740.43","HIGH":"2777.66","CLOSE":"2740.44","ADJCLOSE":"2740.44","VOLUME":"127000"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533259800,"PRODUCTID":3,"OPEN":"2763.4","LOW":"2740.43","HIGH":"2777.66","CLOSE":"2740.44","ADJCLOSE":"2740.44","VOLUME":"127000"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533519000,"PRODUCTID":3,"OPEN":"2736.53","LOW":"2692.32","HIGH":"2760.47","CLOSE":"2705.16","ADJCLOSE":"2705.16","VOLUME":"129800"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533605400,"PRODUCTID":3,"OPEN":"2711.74","LOW":"2696.04","HIGH":"2779.37","CLOSE":"2779.37","ADJCLOSE":"2779.37","VOLUME":"149600"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533691800,"PRODUCTID":3,"OPEN":"2771.13","LOW":"2741.07","HIGH":"2779.91","CLOSE":"2744.07","ADJCLOSE":"2744.07","VOLUME":"147700"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533778200,"PRODUCTID":3,"OPEN":"2729.58","LOW":"2726.22","HIGH":"2801.66","CLOSE":"2794.38","ADJCLOSE":"2794.38","VOLUME":"151700"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533864600,"PRODUCTID":3,"OPEN":"2791.4","LOW":"2777.51","HIGH":"2806.11","CLOSE":"2795.31","ADJCLOSE":"2795.31","VOLUME":"121500"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533864600,"PRODUCTID":3,"OPEN":"2791.4","LOW":"2777.51","HIGH":"2806.11","CLOSE":"2795.31","ADJCLOSE":"2795.31","VOLUME":"121500"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534123800,"PRODUCTID":3,"OPEN":"2769.02","LOW":"2742.56","HIGH":"2789.8","CLOSE":"2785.87","ADJCLOSE":"2785.87","VOLUME":"127500"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534210200,"PRODUCTID":3,"OPEN":"2780.74","LOW":"2766.57","HIGH":"2789.44","CLOSE":"2780.97","ADJCLOSE":"2780.97","VOLUME":"109600"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534296600,"PRODUCTID":3,"OPEN":"2777.25","LOW":"2721.24","HIGH":"2777.7","CLOSE":"2723.26","ADJCLOSE":"2723.26","VOLUME":"116200"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534383000,"PRODUCTID":3,"OPEN":"2691.43","LOW":"2672.74","HIGH":"2732.95","CLOSE":"2705.19","ADJCLOSE":"2705.19","VOLUME":"120300"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534469400,"PRODUCTID":3,"OPEN":"2723.89","LOW":"2665.59","HIGH":"2730.33","CLOSE":"2668.97","ADJCLOSE":"2668.97","VOLUME":"112400"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534469400,"PRODUCTID":3,"OPEN":"2723.89","LOW":"2665.59","HIGH":"2730.33","CLOSE":"2668.97","ADJCLOSE":"2668.97","VOLUME":"112400"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534728600,"PRODUCTID":3,"OPEN":"2673.07","LOW":"2653.11","HIGH":"2698.47","CLOSE":"2698.47","ADJCLOSE":"2698.47","VOLUME":"110800"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534815000,"PRODUCTID":3,"OPEN":"2700.34","LOW":"2696.29","HIGH":"2739.17","CLOSE":"2733.83","ADJCLOSE":"2733.83","VOLUME":"113600"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534901400,"PRODUCTID":3,"OPEN":"2731.96","LOW":"2709.06","HIGH":"2731.96","CLOSE":"2714.61","ADJCLOSE":"2714.61","VOLUME":"93700"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534987800,"PRODUCTID":3,"OPEN":"2714.87","LOW":"2700.8","HIGH":"2736.01","CLOSE":"2724.62","ADJCLOSE":"2724.62","VOLUME":"98400"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535074200,"PRODUCTID":3,"OPEN":"2717.08","LOW":"2705.32","HIGH":"2748.82","CLOSE":"2729.43","ADJCLOSE":"2729.43","VOLUME":"100500"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535074200,"PRODUCTID":3,"OPEN":"2717.08","LOW":"2705.32","HIGH":"2748.82","CLOSE":"2729.43","ADJCLOSE":"2729.43","VOLUME":"100500"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535333400,"PRODUCTID":3,"OPEN":"2736.32","LOW":"2736.32","HIGH":"2780.9","CLOSE":"2780.9","ADJCLOSE":"2780.9","VOLUME":"132800"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535419800,"PRODUCTID":3,"OPEN":"2782.29","LOW":"2769.4","HIGH":"2791.39","CLOSE":"2777.98","ADJCLOSE":"2777.98","VOLUME":"118700"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535506200,"PRODUCTID":3,"OPEN":"2774.86","LOW":"2762.35","HIGH":"2778.54","CLOSE":"2769.29","ADJCLOSE":"2769.29","VOLUME":"100200"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535592600,"PRODUCTID":3,"OPEN":"2769.33","LOW":"2736.35","HIGH":"2780.53","CLOSE":"2737.74","ADJCLOSE":"2737.74","VOLUME":"106100"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535679000,"PRODUCTID":3,"OPEN":"2730.11","LOW":"2710.54","HIGH":"2744.63","CLOSE":"2725.25","ADJCLOSE":"2725.25","VOLUME":"109800"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535679000,"PRODUCTID":3,"OPEN":"2730.11","LOW":"2710.54","HIGH":"2744.63","CLOSE":"2725.25","ADJCLOSE":"2725.25","VOLUME":"109800"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535938200,"PRODUCTID":3,"OPEN":"2716.4","LOW":"2692.36","HIGH":"2722.85","CLOSE":"2720.73","ADJCLOSE":"2720.73","VOLUME":"102200"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536024600,"PRODUCTID":3,"OPEN":"2720.65","LOW":"2712.38","HIGH":"2756.61","CLOSE":"2750.58","ADJCLOSE":"2750.58","VOLUME":"109000"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536111000,"PRODUCTID":3,"OPEN":"2741.38","LOW":"2704.34","HIGH":"2745.47","CLOSE":"2704.34","ADJCLOSE":"2704.34","VOLUME":"105000"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536197400,"PRODUCTID":3,"OPEN":"2697.58","LOW":"2683.75","HIGH":"2719.41","CLOSE":"2691.59","ADJCLOSE":"2691.59","VOLUME":"99000"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536283800,"PRODUCTID":3,"OPEN":"2696.68","LOW":"2683.72","HIGH":"2728.55","CLOSE":"2702.3","ADJCLOSE":"2702.3","VOLUME":"107500"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536283800,"PRODUCTID":3,"OPEN":"2696.68","LOW":"2683.72","HIGH":"2728.55","CLOSE":"2702.3","ADJCLOSE":"2702.3","VOLUME":"107500"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536543000,"PRODUCTID":3,"OPEN":"2698.01","LOW":"2667.32","HIGH":"2703.43","CLOSE":"2669.49","ADJCLOSE":"2669.49","VOLUME":"103600"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536629400,"PRODUCTID":3,"OPEN":"2668.49","LOW":"2652.7","HIGH":"2680.57","CLOSE":"2664.8","ADJCLOSE":"2664.8","VOLUME":"99900"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536715800,"PRODUCTID":3,"OPEN":"2659.74","LOW":"2647.17","HIGH":"2672.07","CLOSE":"2656.11","ADJCLOSE":"2656.11","VOLUME":"90000"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536802200,"PRODUCTID":3,"OPEN":"2679.21","LOW":"2653.19","HIGH":"2689.06","CLOSE":"2686.58","ADJCLOSE":"2686.58","VOLUME":"107300"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536888600,"PRODUCTID":3,"OPEN":"2688.78","LOW":"2675.29","HIGH":"2694.92","CLOSE":"2681.64","ADJCLOSE":"2681.64","VOLUME":"100000"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536888600,"PRODUCTID":3,"OPEN":"2688.78","LOW":"2675.29","HIGH":"2694.92","CLOSE":"2681.64","ADJCLOSE":"2681.64","VOLUME":"100000"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537147800,"PRODUCTID":3,"OPEN":"2671.29","LOW":"2647.92","HIGH":"2671.29","CLOSE":"2651.79","ADJCLOSE":"2651.79","VOLUME":"88200"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537234200,"PRODUCTID":3,"OPEN":"2644.3","LOW":"2644.3","HIGH":"2700.19","CLOSE":"2699.95","ADJCLOSE":"2699.95","VOLUME":"115800"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537320600,"PRODUCTID":3,"OPEN":"2694.8","LOW":"2690.99","HIGH":"2746.08","CLOSE":"2730.85","ADJCLOSE":"2730.85","VOLUME":"141600"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537407000,"PRODUCTID":3,"OPEN":"2732.17","LOW":"2724.08","HIGH":"2743.97","CLOSE":"2729.24","ADJCLOSE":"2729.24","VOLUME":"111400"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537493400,"PRODUCTID":3,"OPEN":"2733.87","LOW":"2722.03","HIGH":"2797.49","CLOSE":"2797.49","ADJCLOSE":"2797.49","VOLUME":"158000"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537493400,"PRODUCTID":3,"OPEN":"2733.87","LOW":"2722.03","HIGH":"2797.49","CLOSE":"2797.49","ADJCLOSE":"2797.49","VOLUME":"158000"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537493400,"PRODUCTID":3,"OPEN":"2733.87","LOW":"2722.03","HIGH":"2797.49","CLOSE":"2797.49","ADJCLOSE":"2797.49","VOLUME":"158000"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537839000,"PRODUCTID":3,"OPEN":"2775.07","LOW":"2771.16","HIGH":"2790.03","CLOSE":"2781.14","ADJCLOSE":"2781.14","VOLUME":"112000"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537925400,"PRODUCTID":3,"OPEN":"2785.32","LOW":"2783.34","HIGH":"2827.34","CLOSE":"2806.81","ADJCLOSE":"2806.81","VOLUME":"139600"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538011800,"PRODUCTID":3,"OPEN":"2805.79","LOW":"2786.32","HIGH":"2810.51","CLOSE":"2791.77","ADJCLOSE":"2791.77","VOLUME":"124000"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538118019,"PRODUCTID":3,"OPEN":"2794.26","LOW":"2791.84","HIGH":"2821.76","CLOSE":"2821.35","ADJCLOSE":"2821.35","VOLUME":"544143744"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538962200,"PRODUCTID":3,"OPEN":"2768.21","LOW":"2710.18","HIGH":"2771.94","CLOSE":"2716.51","ADJCLOSE":"2716.51","VOLUME":"149500"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539048600,"PRODUCTID":3,"OPEN":"2713.73","LOW":"2711.2","HIGH":"2734.31","CLOSE":"2721.01","ADJCLOSE":"2721.01","VOLUME":"116800"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539135000,"PRODUCTID":3,"OPEN":"2723.72","LOW":"2703.06","HIGH":"2743.55","CLOSE":"2725.84","ADJCLOSE":"2725.84","VOLUME":"113500"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539221400,"PRODUCTID":3,"OPEN":"2643.07","LOW":"2560.32","HIGH":"2661.29","CLOSE":"2583.46","ADJCLOSE":"2583.46","VOLUME":"197200"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539307800,"PRODUCTID":3,"OPEN":"2574.04","LOW":"2536.67","HIGH":"2615.92","CLOSE":"2606.91","ADJCLOSE":"2606.91","VOLUME":"170100"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539307800,"PRODUCTID":3,"OPEN":"2574.04","LOW":"2536.67","HIGH":"2615.92","CLOSE":"2606.91","ADJCLOSE":"2606.91","VOLUME":"170100"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539567000,"PRODUCTID":3,"OPEN":"2605.91","LOW":"2564.74","HIGH":"2611.97","CLOSE":"2568.1","ADJCLOSE":"2568.1","VOLUME":"118600"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539653400,"PRODUCTID":3,"OPEN":"2567.76","LOW":"2536.44","HIGH":"2597.72","CLOSE":"2546.33","ADJCLOSE":"2546.33","VOLUME":"119400"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539739800,"PRODUCTID":3,"OPEN":"2574.31","LOW":"2517.57","HIGH":"2582.55","CLOSE":"2561.61","ADJCLOSE":"2561.61","VOLUME":"130000"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539826200,"PRODUCTID":3,"OPEN":"2544.91","LOW":"2485.62","HIGH":"2544.91","CLOSE":"2486.42","ADJCLOSE":"2486.42","VOLUME":"125400"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539912600,"PRODUCTID":3,"OPEN":"2460.08","LOW":"2449.2","HIGH":"2553.39","CLOSE":"2550.47","ADJCLOSE":"2550.47","VOLUME":"147300"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539912600,"PRODUCTID":3,"OPEN":"2460.08","LOW":"2449.2","HIGH":"2553.39","CLOSE":"2550.47","ADJCLOSE":"2550.47","VOLUME":"147300"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540171800,"PRODUCTID":3,"OPEN":"2565.64","LOW":"2565.64","HIGH":"2675.41","CLOSE":"2654.88","ADJCLOSE":"2654.88","VOLUME":"211900"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540258200,"PRODUCTID":3,"OPEN":"2652.65","LOW":"2583.26","HIGH":"2659.81","CLOSE":"2594.83","ADJCLOSE":"2594.83","VOLUME":"178300"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540344600,"PRODUCTID":3,"OPEN":"2579.97","LOW":"2577.77","HIGH":"2640.4","CLOSE":"2603.29","ADJCLOSE":"2603.29","VOLUME":"160100"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540431000,"PRODUCTID":3,"OPEN":"2540.94","LOW":"2531.53","HIGH":"2606.1","CLOSE":"2603.8","ADJCLOSE":"2603.8","VOLUME":"162000"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540517400,"PRODUCTID":3,"OPEN":"2610.9","LOW":"2580.84","HIGH":"2626.12","CLOSE":"2598.85","ADJCLOSE":"2598.85","VOLUME":"158900"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540517400,"PRODUCTID":3,"OPEN":"2610.9","LOW":"2580.84","HIGH":"2626.12","CLOSE":"2598.85","ADJCLOSE":"2598.85","VOLUME":"158900"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540776600,"PRODUCTID":3,"OPEN":"2593.59","LOW":"2529.19","HIGH":"2595.54","CLOSE":"2542.1","ADJCLOSE":"2542.1","VOLUME":"134200"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540863000,"PRODUCTID":3,"OPEN":"2538.57","LOW":"2521.78","HIGH":"2586.92","CLOSE":"2568.05","ADJCLOSE":"2568.05","VOLUME":"166700"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540949400,"PRODUCTID":3,"OPEN":"2573.01","LOW":"2567.03","HIGH":"2612.92","CLOSE":"2602.78","ADJCLOSE":"2602.78","VOLUME":"180600"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541035800,"PRODUCTID":3,"OPEN":"2617.03","LOW":"2603.65","HIGH":"2636.8","CLOSE":"2606.24","ADJCLOSE":"2606.24","VOLUME":"200900"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541122200,"PRODUCTID":3,"OPEN":"2649.25","LOW":"2628.87","HIGH":"2676.48","CLOSE":"2676.48","ADJCLOSE":"2676.48","VOLUME":"225000"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541122200,"PRODUCTID":3,"OPEN":"2649.25","LOW":"2628.87","HIGH":"2676.48","CLOSE":"2676.48","ADJCLOSE":"2676.48","VOLUME":"225000"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541381400,"PRODUCTID":3,"OPEN":"2665.43","LOW":"2639.27","HIGH":"2673.19","CLOSE":"2665.43","ADJCLOSE":"2665.43","VOLUME":"193800"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541467800,"PRODUCTID":3,"OPEN":"2660.72","LOW":"2635.32","HIGH":"2660.86","CLOSE":"2659.36","ADJCLOSE":"2659.36","VOLUME":"163700"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541554200,"PRODUCTID":3,"OPEN":"2659.84","LOW":"2639.25","HIGH":"2675.68","CLOSE":"2641.34","ADJCLOSE":"2641.34","VOLUME":"173200"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541640600,"PRODUCTID":3,"OPEN":"2660.09","LOW":"2632.3","HIGH":"2662.37","CLOSE":"2635.63","ADJCLOSE":"2635.63","VOLUME":"159600"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541727000,"PRODUCTID":3,"OPEN":"2621.24","LOW":"2598.16","HIGH":"2621.24","CLOSE":"2598.87","ADJCLOSE":"2598.87","VOLUME":"152400"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541727000,"PRODUCTID":3,"OPEN":"2621.24","LOW":"2598.16","HIGH":"2621.24","CLOSE":"2598.87","ADJCLOSE":"2598.87","VOLUME":"152400"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541986200,"PRODUCTID":3,"OPEN":"2593.2","LOW":"2590.21","HIGH":"2631.17","CLOSE":"2630.52","ADJCLOSE":"2630.52","VOLUME":"175000"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542072600,"PRODUCTID":3,"OPEN":"2600.5","LOW":"2597.35","HIGH":"2666.49","CLOSE":"2654.88","ADJCLOSE":"2654.88","VOLUME":"249300"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542159000,"PRODUCTID":3,"OPEN":"2648.31","LOW":"2627.96","HIGH":"2658.31","CLOSE":"2632.24","ADJCLOSE":"2632.24","VOLUME":"238400"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542245400,"PRODUCTID":3,"OPEN":"2632.14","LOW":"2631.89","HIGH":"2668.17","CLOSE":"2668.17","ADJCLOSE":"2668.17","VOLUME":"207800"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542331800,"PRODUCTID":3,"OPEN":"2669.78","LOW":"2657.03","HIGH":"2695.57","CLOSE":"2679.11","ADJCLOSE":"2679.11","VOLUME":"242200"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542331800,"PRODUCTID":3,"OPEN":"2669.78","LOW":"2657.03","HIGH":"2695.57","CLOSE":"2679.11","ADJCLOSE":"2679.11","VOLUME":"242200"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542591000,"PRODUCTID":3,"OPEN":"2681.9","LOW":"2674.18","HIGH":"2703.51","CLOSE":"2703.51","ADJCLOSE":"2703.51","VOLUME":"231700"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542677400,"PRODUCTID":3,"OPEN":"2684.29","LOW":"2643.36","HIGH":"2690.83","CLOSE":"2645.85","ADJCLOSE":"2645.85","VOLUME":"215900"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542763800,"PRODUCTID":3,"OPEN":"2619.82","LOW":"2617.78","HIGH":"2653.8","CLOSE":"2651.5","ADJCLOSE":"2651.5","VOLUME":"182600"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542850200,"PRODUCTID":3,"OPEN":"2655.9","LOW":"2634.48","HIGH":"2658","CLOSE":"2645.43","ADJCLOSE":"2645.43","VOLUME":"149300"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542936600,"PRODUCTID":3,"OPEN":"2640.67","LOW":"2577.35","HIGH":"2642.04","CLOSE":"2579.48","ADJCLOSE":"2579.48","VOLUME":"191500"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542936600,"PRODUCTID":3,"OPEN":"2640.67","LOW":"2577.35","HIGH":"2642.04","CLOSE":"2579.48","ADJCLOSE":"2579.48","VOLUME":"191500"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543195800,"PRODUCTID":3,"OPEN":"2580.84","LOW":"2568.03","HIGH":"2595","CLOSE":"2575.81","ADJCLOSE":"2575.81","VOLUME":"134300"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543282200,"PRODUCTID":3,"OPEN":"2585.83","LOW":"2566.17","HIGH":"2592.53","CLOSE":"2574.68","ADJCLOSE":"2574.68","VOLUME":"123700"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543368600,"PRODUCTID":3,"OPEN":"2575.45","LOW":"2561.56","HIGH":"2601.96","CLOSE":"2601.74","ADJCLOSE":"2601.74","VOLUME":"146000"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543455000,"PRODUCTID":3,"OPEN":"2613.78","LOW":"2567.44","HIGH":"2617.55","CLOSE":"2567.44","ADJCLOSE":"2567.44","VOLUME":"157200"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543541400,"PRODUCTID":3,"OPEN":"2564.56","LOW":"2555.32","HIGH":"2590.21","CLOSE":"2588.19","ADJCLOSE":"2588.19","VOLUME":"139300"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543541400,"PRODUCTID":3,"OPEN":"2564.56","LOW":"2555.32","HIGH":"2590.21","CLOSE":"2588.19","ADJCLOSE":"2588.19","VOLUME":"139300"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543800600,"PRODUCTID":3,"OPEN":"2647.13","LOW":"2629.18","HIGH":"2665.3","CLOSE":"2654.8","ADJCLOSE":"2654.8","VOLUME":"207500"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543887000,"PRODUCTID":3,"OPEN":"2651.56","LOW":"2644.9","HIGH":"2666.08","CLOSE":"2665.96","ADJCLOSE":"2665.96","VOLUME":"167900"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543973400,"PRODUCTID":3,"OPEN":"2629.83","LOW":"2625.91","HIGH":"2660.39","CLOSE":"2649.8","ADJCLOSE":"2649.8","VOLUME":"154500"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544059800,"PRODUCTID":3,"OPEN":"2629.82","LOW":"2603.13","HIGH":"2633.68","CLOSE":"2605.18","ADJCLOSE":"2605.18","VOLUME":"141700"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544146200,"PRODUCTID":3,"OPEN":"2609.34","LOW":"2599.28","HIGH":"2614.58","CLOSE":"2605.89","ADJCLOSE":"2605.89","VOLUME":"109100"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544146200,"PRODUCTID":3,"OPEN":"2609.34","LOW":"2599.28","HIGH":"2614.58","CLOSE":"2605.89","ADJCLOSE":"2605.89","VOLUME":"109100"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544405400,"PRODUCTID":3,"OPEN":"2589.19","LOW":"2576.24","HIGH":"2599.76","CLOSE":"2584.58","ADJCLOSE":"2584.58","VOLUME":"113200"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544491800,"PRODUCTID":3,"OPEN":"2587.01","LOW":"2583.2","HIGH":"2596.15","CLOSE":"2594.09","ADJCLOSE":"2594.09","VOLUME":"101300"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544578200,"PRODUCTID":3,"OPEN":"2608.11","LOW":"2595.07","HIGH":"2610.01","CLOSE":"2602.15","ADJCLOSE":"2602.15","VOLUME":"103500"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544664600,"PRODUCTID":3,"OPEN":"2607.14","LOW":"2599.46","HIGH":"2645.84","CLOSE":"2634.05","ADJCLOSE":"2634.05","VOLUME":"150700"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544751000,"PRODUCTID":3,"OPEN":"2627.28","LOW":"2593.74","HIGH":"2629.16","CLOSE":"2593.74","ADJCLOSE":"2593.74","VOLUME":"145900"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544751000,"PRODUCTID":3,"OPEN":"2627.28","LOW":"2593.74","HIGH":"2629.16","CLOSE":"2593.74","ADJCLOSE":"2593.74","VOLUME":"145900"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545010200,"PRODUCTID":3,"OPEN":"2587.26","LOW":"2573.87","HIGH":"2598.97","CLOSE":"2597.97","ADJCLOSE":"2597.97","VOLUME":"117400"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545096600,"PRODUCTID":3,"OPEN":"2583.63","LOW":"2563.57","HIGH":"2599.15","CLOSE":"2576.65","ADJCLOSE":"2576.65","VOLUME":"117000"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545183000,"PRODUCTID":3,"OPEN":"2578.68","LOW":"2547.08","HIGH":"2579.87","CLOSE":"2549.56","ADJCLOSE":"2549.56","VOLUME":"107700"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545269400,"PRODUCTID":3,"OPEN":"2544.5","LOW":"2516.02","HIGH":"2554.86","CLOSE":"2536.27","ADJCLOSE":"2536.27","VOLUME":"120600"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545355800,"PRODUCTID":3,"OPEN":"2526.55","LOW":"2498.69","HIGH":"2527.42","CLOSE":"2516.25","ADJCLOSE":"2516.25","VOLUME":"115700"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545355800,"PRODUCTID":3,"OPEN":"2526.55","LOW":"2498.69","HIGH":"2527.42","CLOSE":"2516.25","ADJCLOSE":"2516.25","VOLUME":"115700"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545615000,"PRODUCTID":3,"OPEN":"2506.74","LOW":"2500.44","HIGH":"2529.44","CLOSE":"2527.01","ADJCLOSE":"2527.01","VOLUME":"97300"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545701400,"PRODUCTID":3,"OPEN":"2503.95","LOW":"2462.84","HIGH":"2513.96","CLOSE":"2504.82","ADJCLOSE":"2504.82","VOLUME":"136500"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545787800,"PRODUCTID":3,"OPEN":"2501.12","LOW":"2492.08","HIGH":"2513.83","CLOSE":"2498.29","ADJCLOSE":"2498.29","VOLUME":"108800"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545874200,"PRODUCTID":3,"OPEN":"2527.72","LOW":"2483.09","HIGH":"2532","CLOSE":"2483.09","ADJCLOSE":"2483.09","VOLUME":"135400"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545980429,"PRODUCTID":3,"OPEN":"2483.62","LOW":"2478.32","HIGH":"2505.11","CLOSE":"2493.9","ADJCLOSE":"2493.9","VOLUME":"3334590464"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545980429,"PRODUCTID":3,"OPEN":"2483.62","LOW":"2478.32","HIGH":"2505.11","CLOSE":"2493.9","ADJCLOSE":"2493.9","VOLUME":"3334590464"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1545980429,"PRODUCTID":3,"OPEN":"2483.62","LOW":"2478.32","HIGH":"2505.11","CLOSE":"2493.9","ADJCLOSE":"2493.9","VOLUME":"3334590464"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1545980429,"PRODUCTID":3,"OPEN":"2483.62","LOW":"2478.32","HIGH":"2505.11","CLOSE":"2493.9","ADJCLOSE":"2493.9","VOLUME":"3334590464"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546392600,"PRODUCTID":3,"OPEN":"2497.88","LOW":"2456.42","HIGH":"2500.28","CLOSE":"2465.29","ADJCLOSE":"2465.29","VOLUME":"109900"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546479000,"PRODUCTID":3,"OPEN":"2461.78","LOW":"2455.93","HIGH":"2488.48","CLOSE":"2464.36","ADJCLOSE":"2464.36","VOLUME":"124400"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546565400,"PRODUCTID":3,"OPEN":"2446.02","LOW":"2440.91","HIGH":"2515.32","CLOSE":"2514.87","ADJCLOSE":"2514.87","VOLUME":"168900"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546565400,"PRODUCTID":3,"OPEN":"2446.02","LOW":"2440.91","HIGH":"2515.32","CLOSE":"2514.87","ADJCLOSE":"2514.87","VOLUME":"168900"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546824600,"PRODUCTID":3,"OPEN":"2528.7","LOW":"2515.51","HIGH":"2536.98","CLOSE":"2533.09","ADJCLOSE":"2533.09","VOLUME":"177300"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546911000,"PRODUCTID":3,"OPEN":"2530.3","LOW":"2520.17","HIGH":"2531.34","CLOSE":"2526.46","ADJCLOSE":"2526.46","VOLUME":"158100"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546997400,"PRODUCTID":3,"OPEN":"2536.42","LOW":"2536.16","HIGH":"2574.41","CLOSE":"2544.34","ADJCLOSE":"2544.34","VOLUME":"191900"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547083800,"PRODUCTID":3,"OPEN":"2543.85","LOW":"2531.66","HIGH":"2551.83","CLOSE":"2535.1","ADJCLOSE":"2535.1","VOLUME":"159900"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547170200,"PRODUCTID":3,"OPEN":"2539.55","LOW":"2533.36","HIGH":"2554.79","CLOSE":"2553.83","ADJCLOSE":"2553.83","VOLUME":"149400"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547170200,"PRODUCTID":3,"OPEN":"2539.55","LOW":"2533.36","HIGH":"2554.79","CLOSE":"2553.83","ADJCLOSE":"2553.83","VOLUME":"149400"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547429400,"PRODUCTID":3,"OPEN":"2553.33","LOW":"2533.01","HIGH":"2556.29","CLOSE":"2535.76","ADJCLOSE":"2535.76","VOLUME":"144800"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547515800,"PRODUCTID":3,"OPEN":"2537.37","LOW":"2532.43","HIGH":"2571.5","CLOSE":"2570.34","ADJCLOSE":"2570.34","VOLUME":"160300"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547602200,"PRODUCTID":3,"OPEN":"2569.07","LOW":"2563.01","HIGH":"2574.24","CLOSE":"2570.42","ADJCLOSE":"2570.42","VOLUME":"149300"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547688600,"PRODUCTID":3,"OPEN":"2573.58","LOW":"2557.71","HIGH":"2582.56","CLOSE":"2559.64","ADJCLOSE":"2559.64","VOLUME":"162500"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547775000,"PRODUCTID":3,"OPEN":"2567.74","LOW":"2565.9","HIGH":"2598.88","CLOSE":"2596.01","ADJCLOSE":"2596.01","VOLUME":"190800"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547775000,"PRODUCTID":3,"OPEN":"2567.74","LOW":"2565.9","HIGH":"2598.88","CLOSE":"2596.01","ADJCLOSE":"2596.01","VOLUME":"190800"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548034200,"PRODUCTID":3,"OPEN":"2599.06","LOW":"2599.06","HIGH":"2618.98","CLOSE":"2610.51","ADJCLOSE":"2610.51","VOLUME":"163400"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548120600,"PRODUCTID":3,"OPEN":"2609.64","LOW":"2573.06","HIGH":"2609.64","CLOSE":"2579.7","ADJCLOSE":"2579.7","VOLUME":"152500"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548207000,"PRODUCTID":3,"OPEN":"2575.26","LOW":"2572.41","HIGH":"2589.51","CLOSE":"2581","ADJCLOSE":"2581","VOLUME":"131400"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548293400,"PRODUCTID":3,"OPEN":"2584.65","LOW":"2569.7","HIGH":"2597.29","CLOSE":"2591.69","ADJCLOSE":"2591.69","VOLUME":"154000"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548379800,"PRODUCTID":3,"OPEN":"2596.26","LOW":"2595.63","HIGH":"2617","CLOSE":"2601.72","ADJCLOSE":"2601.72","VOLUME":"159400"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548379800,"PRODUCTID":3,"OPEN":"2596.26","LOW":"2595.63","HIGH":"2617","CLOSE":"2601.72","ADJCLOSE":"2601.72","VOLUME":"159400"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548639000,"PRODUCTID":3,"OPEN":"2615.71","LOW":"2591.1","HIGH":"2630.32","CLOSE":"2596.98","ADJCLOSE":"2596.98","VOLUME":"147000"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548725400,"PRODUCTID":3,"OPEN":"2592.35","LOW":"2559.98","HIGH":"2601.74","CLOSE":"2594.25","ADJCLOSE":"2594.25","VOLUME":"155600"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548811800,"PRODUCTID":3,"OPEN":"2584.75","LOW":"2575.41","HIGH":"2598.81","CLOSE":"2575.58","ADJCLOSE":"2575.58","VOLUME":"120500"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548898200,"PRODUCTID":3,"OPEN":"2581.33","LOW":"2571.58","HIGH":"2606.63","CLOSE":"2584.57","ADJCLOSE":"2584.57","VOLUME":"154300"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1548984600,"PRODUCTID":3,"OPEN":"2597.78","LOW":"2590.55","HIGH":"2618.48","CLOSE":"2618.23","ADJCLOSE":"2618.23","VOLUME":"132000"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549848600,"PRODUCTID":3,"OPEN":"2613.17","LOW":"2613.17","HIGH":"2654.1","CLOSE":"2653.9","ADJCLOSE":"2653.9","VOLUME":"154900"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549935000,"PRODUCTID":3,"OPEN":"2654.03","LOW":"2648.83","HIGH":"2674.48","CLOSE":"2671.89","ADJCLOSE":"2671.89","VOLUME":"184100"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550021400,"PRODUCTID":3,"OPEN":"2674.52","LOW":"2666.52","HIGH":"2727.07","CLOSE":"2721.07","ADJCLOSE":"2721.07","VOLUME":"243800"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550107800,"PRODUCTID":3,"OPEN":"2715.54","LOW":"2707.49","HIGH":"2729.46","CLOSE":"2719.7","ADJCLOSE":"2719.7","VOLUME":"197000"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550107800,"PRODUCTID":3,"OPEN":"2715.54","LOW":"2707.49","HIGH":"2729.46","CLOSE":"2719.7","ADJCLOSE":"2719.7","VOLUME":"197000"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550107800,"PRODUCTID":3,"OPEN":"2715.54","LOW":"2707.49","HIGH":"2729.46","CLOSE":"2719.7","ADJCLOSE":"2719.7","VOLUME":"197000"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550453400,"PRODUCTID":3,"OPEN":"2699.82","LOW":"2699.82","HIGH":"2754.36","CLOSE":"2754.36","ADJCLOSE":"2754.36","VOLUME":"260400"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550539800,"PRODUCTID":3,"OPEN":"2759.5","LOW":"2737.59","HIGH":"2780.78","CLOSE":"2755.65","ADJCLOSE":"2755.65","VOLUME":"288000"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550626200,"PRODUCTID":3,"OPEN":"2761.06","LOW":"2739.98","HIGH":"2767.41","CLOSE":"2761.22","ADJCLOSE":"2761.22","VOLUME":"246000"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550712600,"PRODUCTID":3,"OPEN":"2759.94","LOW":"2744.98","HIGH":"2794.01","CLOSE":"2751.8","ADJCLOSE":"2751.8","VOLUME":"298600"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550799000,"PRODUCTID":3,"OPEN":"2749.46","LOW":"2736.33","HIGH":"2804.23","CLOSE":"2804.23","ADJCLOSE":"2804.23","VOLUME":"301500"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550799000,"PRODUCTID":3,"OPEN":"2749.46","LOW":"2736.33","HIGH":"2804.23","CLOSE":"2804.23","ADJCLOSE":"2804.23","VOLUME":"301500"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551058200,"PRODUCTID":3,"OPEN":"2838.39","LOW":"2838.39","HIGH":"2961.79","CLOSE":"2961.28","ADJCLOSE":"2961.28","VOLUME":"528700"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551144600,"PRODUCTID":3,"OPEN":"2969.1","LOW":"2938.62","HIGH":"2995.68","CLOSE":"2941.52","ADJCLOSE":"2941.52","VOLUME":"565600"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551231000,"PRODUCTID":3,"OPEN":"2939.93","LOW":"2924.64","HIGH":"2997.49","CLOSE":"2953.82","ADJCLOSE":"2953.82","VOLUME":"475000"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551317400,"PRODUCTID":3,"OPEN":"2950.05","LOW":"2930.2","HIGH":"2965.3","CLOSE":"2940.95","ADJCLOSE":"2940.95","VOLUME":"350200"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551403800,"PRODUCTID":3,"OPEN":"2954.4","LOW":"2930.83","HIGH":"2994","CLOSE":"2994","ADJCLOSE":"2994","VOLUME":"345800"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551403800,"PRODUCTID":3,"OPEN":"2954.4","LOW":"2930.83","HIGH":"2994","CLOSE":"2994","ADJCLOSE":"2994","VOLUME":"345800"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551663000,"PRODUCTID":3,"OPEN":"3015.94","LOW":"3006.94","HIGH":"3090.8","CLOSE":"3027.58","ADJCLOSE":"3027.58","VOLUME":"525600"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551749400,"PRODUCTID":3,"OPEN":"3019.88","LOW":"3009.45","HIGH":"3054.96","CLOSE":"3054.25","ADJCLOSE":"3054.25","VOLUME":"424100"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551835800,"PRODUCTID":3,"OPEN":"3060.43","LOW":"3050.11","HIGH":"3103.82","CLOSE":"3102.1","ADJCLOSE":"3102.1","VOLUME":"555000"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551922200,"PRODUCTID":3,"OPEN":"3103.67","LOW":"3074.98","HIGH":"3129.94","CLOSE":"3106.42","ADJCLOSE":"3106.42","VOLUME":"583800"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552008600,"PRODUCTID":3,"OPEN":"3038.34","LOW":"2969.58","HIGH":"3075.05","CLOSE":"2969.86","ADJCLOSE":"2969.86","VOLUME":"577900"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552008600,"PRODUCTID":3,"OPEN":"3038.34","LOW":"2969.58","HIGH":"3075.05","CLOSE":"2969.86","ADJCLOSE":"2969.86","VOLUME":"577900"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552267800,"PRODUCTID":3,"OPEN":"2969.08","LOW":"2963.58","HIGH":"3028.25","CLOSE":"3026.99","ADJCLOSE":"3026.99","VOLUME":"426200"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552354200,"PRODUCTID":3,"OPEN":"3049.08","LOW":"3029.9","HIGH":"3093.39","CLOSE":"3060.31","ADJCLOSE":"3060.31","VOLUME":"511200"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552440600,"PRODUCTID":3,"OPEN":"3062.33","LOW":"3013.93","HIGH":"3065.29","CLOSE":"3026.95","ADJCLOSE":"3026.95","VOLUME":"453200"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552527000,"PRODUCTID":3,"OPEN":"3013.6","LOW":"2968.82","HIGH":"3041.16","CLOSE":"2990.69","ADJCLOSE":"2990.69","VOLUME":"373100"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552613400,"PRODUCTID":3,"OPEN":"3000.88","LOW":"2999.43","HIGH":"3048.12","CLOSE":"3021.75","ADJCLOSE":"3021.75","VOLUME":"341200"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552613400,"PRODUCTID":3,"OPEN":"3000.88","LOW":"2999.43","HIGH":"3048.12","CLOSE":"3021.75","ADJCLOSE":"3021.75","VOLUME":"341200"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552872600,"PRODUCTID":3,"OPEN":"3027.8","LOW":"3009.51","HIGH":"3096.42","CLOSE":"3096.42","ADJCLOSE":"3096.42","VOLUME":"397800"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552959000,"PRODUCTID":3,"OPEN":"3099.9","LOW":"3076.36","HIGH":"3113.43","CLOSE":"3090.98","ADJCLOSE":"3090.98","VOLUME":"350900"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553045400,"PRODUCTID":3,"OPEN":"3084.17","LOW":"3053.45","HIGH":"3102.52","CLOSE":"3090.64","ADJCLOSE":"3090.64","VOLUME":"358600"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553131800,"PRODUCTID":3,"OPEN":"3094.13","LOW":"3086.85","HIGH":"3125.02","CLOSE":"3101.46","ADJCLOSE":"3101.46","VOLUME":"414300"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553218200,"PRODUCTID":3,"OPEN":"3100.73","LOW":"3064.88","HIGH":"3107.27","CLOSE":"3104.15","ADJCLOSE":"3104.15","VOLUME":"364800"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553218200,"PRODUCTID":3,"OPEN":"3100.73","LOW":"3064.88","HIGH":"3107.27","CLOSE":"3104.15","ADJCLOSE":"3104.15","VOLUME":"364800"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553477400,"PRODUCTID":3,"OPEN":"3058.8","LOW":"3041.95","HIGH":"3087","CLOSE":"3043.03","ADJCLOSE":"3043.03","VOLUME":"380300"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553563800,"PRODUCTID":3,"OPEN":"3057.56","LOW":"2988.49","HIGH":"3062.69","CLOSE":"2997.09","ADJCLOSE":"2997.09","VOLUME":"353500"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553650200,"PRODUCTID":3,"OPEN":"3012.26","LOW":"2987.77","HIGH":"3022.76","CLOSE":"3022.72","ADJCLOSE":"3022.72","VOLUME":"291400"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553736600,"PRODUCTID":3,"OPEN":"3009.8","LOW":"2991.78","HIGH":"3025.78","CLOSE":"2994.94","ADJCLOSE":"2994.94","VOLUME":"288100"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553823000,"PRODUCTID":3,"OPEN":"3000.68","LOW":"2999.99","HIGH":"3093.03","CLOSE":"3090.76","ADJCLOSE":"3090.76","VOLUME":"375100"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553823000,"PRODUCTID":3,"OPEN":"3000.68","LOW":"2999.99","HIGH":"3093.03","CLOSE":"3090.76","ADJCLOSE":"3090.76","VOLUME":"375100"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554082200,"PRODUCTID":3,"OPEN":"3111.66","LOW":"3111.66","HIGH":"3176.62","CLOSE":"3170.36","ADJCLOSE":"3170.36","VOLUME":"466100"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554168600,"PRODUCTID":3,"OPEN":"3183.27","LOW":"3164.91","HIGH":"3193.27","CLOSE":"3176.82","ADJCLOSE":"3176.82","VOLUME":"447100"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554255000,"PRODUCTID":3,"OPEN":"3159.15","LOW":"3152.33","HIGH":"3219.26","CLOSE":"3216.29","ADJCLOSE":"3216.29","VOLUME":"430500"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554341400,"PRODUCTID":3,"OPEN":"3233.69","LOW":"3216.85","HIGH":"3254.14","CLOSE":"3246.57","ADJCLOSE":"3246.57","VOLUME":"469100"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554341400,"PRODUCTID":3,"OPEN":"3233.69","LOW":"3216.85","HIGH":"3254.14","CLOSE":"3246.57","ADJCLOSE":"3246.57","VOLUME":"469100"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554341400,"PRODUCTID":3,"OPEN":"3233.69","LOW":"3216.85","HIGH":"3254.14","CLOSE":"3246.57","ADJCLOSE":"3246.57","VOLUME":"469100"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554687000,"PRODUCTID":3,"OPEN":"3271.27","LOW":"3210.51","HIGH":"3288.45","CLOSE":"3244.81","ADJCLOSE":"3244.81","VOLUME":"504500"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554773400,"PRODUCTID":3,"OPEN":"3240.39","LOW":"3215.71","HIGH":"3251.65","CLOSE":"3239.66","ADJCLOSE":"3239.66","VOLUME":"364200"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554859800,"PRODUCTID":3,"OPEN":"3224.65","LOW":"3204.88","HIGH":"3264.78","CLOSE":"3241.93","ADJCLOSE":"3241.93","VOLUME":"380100"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554946200,"PRODUCTID":3,"OPEN":"3241.55","LOW":"3185.55","HIGH":"3254.13","CLOSE":"3189.96","ADJCLOSE":"3189.96","VOLUME":"353000"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555032600,"PRODUCTID":3,"OPEN":"3184.86","LOW":"3168.04","HIGH":"3199.28","CLOSE":"3188.63","ADJCLOSE":"3188.63","VOLUME":"289800"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555032600,"PRODUCTID":3,"OPEN":"3184.86","LOW":"3168.04","HIGH":"3199.28","CLOSE":"3188.63","ADJCLOSE":"3188.63","VOLUME":"289800"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555291800,"PRODUCTID":3,"OPEN":"3233.46","LOW":"3177.27","HIGH":"3253.98","CLOSE":"3177.79","ADJCLOSE":"3177.79","VOLUME":"348800"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555378200,"PRODUCTID":3,"OPEN":"3164.4","LOW":"3153.21","HIGH":"3253.6","CLOSE":"3253.6","ADJCLOSE":"3253.6","VOLUME":"357900"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555464600,"PRODUCTID":3,"OPEN":"3250.15","LOW":"3239.8","HIGH":"3275.33","CLOSE":"3263.12","ADJCLOSE":"3263.12","VOLUME":"357500"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555551000,"PRODUCTID":3,"OPEN":"3261.07","LOW":"3241.83","HIGH":"3271.39","CLOSE":"3250.2","ADJCLOSE":"3250.2","VOLUME":"325500"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555637400,"PRODUCTID":3,"OPEN":"3250.15","LOW":"3226.81","HIGH":"3274.33","CLOSE":"3270.8","ADJCLOSE":"3270.8","VOLUME":"305700"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555896600,"PRODUCTID":3,"OPEN":"3278.49","LOW":"3206.88","HIGH":"3279.49","CLOSE":"3215.04","ADJCLOSE":"3215.04","VOLUME":"353200"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555983000,"PRODUCTID":3,"OPEN":"3211.87","LOW":"3186.76","HIGH":"3231.58","CLOSE":"3198.59","ADJCLOSE":"3198.59","VOLUME":"328400"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556069400,"PRODUCTID":3,"OPEN":"3203.56","LOW":"3156.61","HIGH":"3210.65","CLOSE":"3201.61","ADJCLOSE":"3201.61","VOLUME":"274900"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556155800,"PRODUCTID":3,"OPEN":"3190.58","LOW":"3123.03","HIGH":"3193.75","CLOSE":"3123.83","ADJCLOSE":"3123.83","VOLUME":"325900"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556242200,"PRODUCTID":3,"OPEN":"3108.16","LOW":"3085.8","HIGH":"3129.21","CLOSE":"3086.4","ADJCLOSE":"3086.4","VOLUME":"280900"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556242200,"PRODUCTID":3,"OPEN":"3108.16","LOW":"3085.8","HIGH":"3129.21","CLOSE":"3086.4","ADJCLOSE":"3086.4","VOLUME":"280900"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556501400,"PRODUCTID":3,"OPEN":"3090.63","LOW":"3050.03","HIGH":"3107.76","CLOSE":"3062.5","ADJCLOSE":"3062.5","VOLUME":"292100"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556607629,"PRODUCTID":3,"OPEN":"3052.62","LOW":"3052.62","HIGH":"3088.41","CLOSE":"3078.34","ADJCLOSE":"3078.34","VOLUME":"755415232"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556607629,"PRODUCTID":3,"OPEN":"3052.62","LOW":"3052.62","HIGH":"3088.41","CLOSE":"3078.34","ADJCLOSE":"3078.34","VOLUME":"755415232"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556607629,"PRODUCTID":3,"OPEN":"3052.62","LOW":"3052.62","HIGH":"3088.41","CLOSE":"3078.34","ADJCLOSE":"3078.34","VOLUME":"755415232"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556607629,"PRODUCTID":3,"OPEN":"3052.62","LOW":"3052.62","HIGH":"3088.41","CLOSE":"3078.34","ADJCLOSE":"3078.34","VOLUME":"755415232"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556607629,"PRODUCTID":3,"OPEN":"3052.62","LOW":"3052.62","HIGH":"3088.41","CLOSE":"3078.34","ADJCLOSE":"3078.34","VOLUME":"755415232"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557106200,"PRODUCTID":3,"OPEN":"2984.73","LOW":"2876.47","HIGH":"2986.54","CLOSE":"2906.46","ADJCLOSE":"2906.46","VOLUME":"327000"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557192600,"PRODUCTID":3,"OPEN":"2914.29","LOW":"2889.07","HIGH":"2937.28","CLOSE":"2926.39","ADJCLOSE":"2926.39","VOLUME":"253300"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557279000,"PRODUCTID":3,"OPEN":"2873.14","LOW":"2866.7","HIGH":"2929.43","CLOSE":"2893.76","ADJCLOSE":"2893.76","VOLUME":"231500"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557365400,"PRODUCTID":3,"OPEN":"2850.95","LOW":"2850.95","HIGH":"2850.95","CLOSE":"2850.95","ADJCLOSE":"2850.95","VOLUME":"194000"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557451800,"PRODUCTID":3,"OPEN":"2878.23","LOW":"2838.39","HIGH":"2941.45","CLOSE":"2939.21","ADJCLOSE":"2939.21","VOLUME":"282300"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557451800,"PRODUCTID":3,"OPEN":"2878.23","LOW":"2838.39","HIGH":"2941.45","CLOSE":"2939.21","ADJCLOSE":"2939.21","VOLUME":"282300"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557711000,"PRODUCTID":3,"OPEN":"2903.71","LOW":"2903.71","HIGH":"2903.71","CLOSE":"2903.71","ADJCLOSE":"2903.71","VOLUME":"205600"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557797400,"PRODUCTID":3,"OPEN":"2872.83","LOW":"2872.83","HIGH":"2909.2","CLOSE":"2883.61","ADJCLOSE":"2883.61","VOLUME":"208300"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557883800,"PRODUCTID":3,"OPEN":"2938.68","LOW":"2938.68","HIGH":"2938.68","CLOSE":"2938.68","ADJCLOSE":"2938.68","VOLUME":"223600"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557970200,"PRODUCTID":3,"OPEN":"2933.5","LOW":"2929.06","HIGH":"2956.17","CLOSE":"2955.71","ADJCLOSE":"2955.71","VOLUME":"248400"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558056600,"PRODUCTID":3,"OPEN":"2955.77","LOW":"2873.8","HIGH":"2956.78","CLOSE":"2882.3","ADJCLOSE":"2882.3","VOLUME":"266300"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558056600,"PRODUCTID":3,"OPEN":"2955.77","LOW":"2873.8","HIGH":"2956.78","CLOSE":"2882.3","ADJCLOSE":"2882.3","VOLUME":"266300"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558315800,"PRODUCTID":3,"OPEN":"2874.8","LOW":"2838.45","HIGH":"2882.63","CLOSE":"2870.6","ADJCLOSE":"2870.6","VOLUME":"209500"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558402200,"PRODUCTID":3,"OPEN":"2867.71","LOW":"2862.5","HIGH":"2919.24","CLOSE":"2905.97","ADJCLOSE":"2905.97","VOLUME":"211400"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558488600,"PRODUCTID":3,"OPEN":"2905.52","LOW":"2879.64","HIGH":"2912.4","CLOSE":"2891.71","ADJCLOSE":"2891.71","VOLUME":"200000"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558575000,"PRODUCTID":3,"OPEN":"2880.84","LOW":"2846.96","HIGH":"2885.14","CLOSE":"2852.51","ADJCLOSE":"2852.51","VOLUME":"197300"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558661400,"PRODUCTID":3,"OPEN":"2847.84","LOW":"2846.02","HIGH":"2871.86","CLOSE":"2853","ADJCLOSE":"2853","VOLUME":"167200"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558661400,"PRODUCTID":3,"OPEN":"2847.84","LOW":"2846.02","HIGH":"2871.86","CLOSE":"2853","ADJCLOSE":"2853","VOLUME":"167200"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558920600,"PRODUCTID":3,"OPEN":"2851.28","LOW":"2833.04","HIGH":"2898.13","CLOSE":"2892.38","ADJCLOSE":"2892.38","VOLUME":"196700"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559007000,"PRODUCTID":3,"OPEN":"2890.27","LOW":"2887.08","HIGH":"2924.04","CLOSE":"2909.91","ADJCLOSE":"2909.91","VOLUME":"223300"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559093400,"PRODUCTID":3,"OPEN":"2894.83","LOW":"2890.67","HIGH":"2934.98","CLOSE":"2914.7","ADJCLOSE":"2914.7","VOLUME":"199000"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559179800,"PRODUCTID":3,"OPEN":"2903.43","LOW":"2881.38","HIGH":"2907.85","CLOSE":"2905.8","ADJCLOSE":"2905.8","VOLUME":"205800"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559266200,"PRODUCTID":3,"OPEN":"2904.5","LOW":"2895.58","HIGH":"2922.91","CLOSE":"2898.7","ADJCLOSE":"2898.7","VOLUME":"195200"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559266200,"PRODUCTID":3,"OPEN":"2904.5","LOW":"2895.58","HIGH":"2922.91","CLOSE":"2898.7","ADJCLOSE":"2898.7","VOLUME":"195200"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559525400,"PRODUCTID":3,"OPEN":"2901.74","LOW":"2875.9","HIGH":"2920.83","CLOSE":"2890.08","ADJCLOSE":"2890.08","VOLUME":"215900"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559611800,"PRODUCTID":3,"OPEN":"2887.64","LOW":"2851.97","HIGH":"2888.39","CLOSE":"2862.28","ADJCLOSE":"2862.28","VOLUME":"188500"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559698200,"PRODUCTID":3,"OPEN":"2882.94","LOW":"2858.57","HIGH":"2888.77","CLOSE":"2861.42","ADJCLOSE":"2861.42","VOLUME":"181600"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559784600,"PRODUCTID":3,"OPEN":"2862.33","LOW":"2822.19","HIGH":"2862.33","CLOSE":"2827.8","ADJCLOSE":"2827.8","VOLUME":"177100"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559784600,"PRODUCTID":3,"OPEN":"2862.33","LOW":"2822.19","HIGH":"2862.33","CLOSE":"2827.8","ADJCLOSE":"2827.8","VOLUME":"177100"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559784600,"PRODUCTID":3,"OPEN":"2862.33","LOW":"2822.19","HIGH":"2862.33","CLOSE":"2827.8","ADJCLOSE":"2827.8","VOLUME":"177100"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560130200,"PRODUCTID":3,"OPEN":"2833.01","LOW":"2824.35","HIGH":"2861.13","CLOSE":"2852.13","ADJCLOSE":"2852.13","VOLUME":"166600"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560216600,"PRODUCTID":3,"OPEN":"2854.07","LOW":"2854.07","HIGH":"2927.43","CLOSE":"2925.72","ADJCLOSE":"2925.72","VOLUME":"260500"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560303000,"PRODUCTID":3,"OPEN":"2917.22","LOW":"2903.88","HIGH":"2924.7","CLOSE":"2909.38","ADJCLOSE":"2909.38","VOLUME":"240300"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560389400,"PRODUCTID":3,"OPEN":"2905.29","LOW":"2885.92","HIGH":"2918.42","CLOSE":"2910.74","ADJCLOSE":"2910.74","VOLUME":"213000"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560475800,"PRODUCTID":3,"OPEN":"2913","LOW":"2879.66","HIGH":"2924.32","CLOSE":"2881.97","ADJCLOSE":"2881.97","VOLUME":"215400"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560475800,"PRODUCTID":3,"OPEN":"2913","LOW":"2879.66","HIGH":"2924.32","CLOSE":"2881.97","ADJCLOSE":"2881.97","VOLUME":"215400"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560475800,"PRODUCTID":3,"OPEN":"2913","LOW":"2879.66","HIGH":"2924.32","CLOSE":"2881.97","ADJCLOSE":"2881.97","VOLUME":"215400"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560475800,"PRODUCTID":3,"OPEN":"2913","LOW":"2879.66","HIGH":"2924.32","CLOSE":"2881.97","ADJCLOSE":"2881.97","VOLUME":"215400"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560907800,"PRODUCTID":3,"OPEN":"2944.11","LOW":"2916.22","HIGH":"2953.34","CLOSE":"2917.8","ADJCLOSE":"2917.8","VOLUME":"230800"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560994200,"PRODUCTID":3,"OPEN":"2917.33","LOW":"2915.09","HIGH":"2997.39","CLOSE":"2987.12","ADJCLOSE":"2987.12","VOLUME":"291000"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561080600,"PRODUCTID":3,"OPEN":"2990.37","LOW":"2989.25","HIGH":"3010.35","CLOSE":"3001.98","ADJCLOSE":"3001.98","VOLUME":"287000"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561080600,"PRODUCTID":3,"OPEN":"2990.37","LOW":"2989.25","HIGH":"3010.35","CLOSE":"3001.98","ADJCLOSE":"3001.98","VOLUME":"287000"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561339800,"PRODUCTID":3,"OPEN":"3004.29","LOW":"2994.42","HIGH":"3012.83","CLOSE":"3008.15","ADJCLOSE":"3008.15","VOLUME":"210500"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561426200,"PRODUCTID":3,"OPEN":"3004.91","LOW":"2948.99","HIGH":"3004.91","CLOSE":"2982.07","ADJCLOSE":"2982.07","VOLUME":"243700"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561512600,"PRODUCTID":3,"OPEN":"2964.61","LOW":"2958.46","HIGH":"2986.91","CLOSE":"2976.28","ADJCLOSE":"2976.28","VOLUME":"174400"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561599000,"PRODUCTID":3,"OPEN":"2982.61","LOW":"2981.04","HIGH":"3011.54","CLOSE":"2996.79","ADJCLOSE":"2996.79","VOLUME":"195400"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561685400,"PRODUCTID":3,"OPEN":"2992.24","LOW":"2961.22","HIGH":"2992.24","CLOSE":"2978.88","ADJCLOSE":"2978.88","VOLUME":"181400"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561685400,"PRODUCTID":3,"OPEN":"2992.24","LOW":"2961.22","HIGH":"2992.24","CLOSE":"2978.88","ADJCLOSE":"2978.88","VOLUME":"181400"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561944600,"PRODUCTID":3,"OPEN":"3024.62","LOW":"3014.69","HIGH":"3045.37","CLOSE":"3044.9","ADJCLOSE":"3044.9","VOLUME":"243300"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562031000,"PRODUCTID":3,"OPEN":"3042.58","LOW":"3033.78","HIGH":"3048.48","CLOSE":"3043.94","ADJCLOSE":"3043.94","VOLUME":"208100"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562117400,"PRODUCTID":3,"OPEN":"3031.83","LOW":"3006.32","HIGH":"3031.83","CLOSE":"3015.26","ADJCLOSE":"3015.26","VOLUME":"205900"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562203800,"PRODUCTID":3,"OPEN":"3015.68","LOW":"2991.91","HIGH":"3024.5","CLOSE":"3005.25","ADJCLOSE":"3005.25","VOLUME":"188600"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562290200,"PRODUCTID":3,"OPEN":"3004.74","LOW":"2990.93","HIGH":"3014.85","CLOSE":"3011.06","ADJCLOSE":"3011.06","VOLUME":"152100"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562290200,"PRODUCTID":3,"OPEN":"3004.74","LOW":"2990.93","HIGH":"3014.85","CLOSE":"3011.06","ADJCLOSE":"3011.06","VOLUME":"152100"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562549400,"PRODUCTID":3,"OPEN":"2997.81","LOW":"2918.72","HIGH":"2997.81","CLOSE":"2933.36","ADJCLOSE":"2933.36","VOLUME":"205200"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562635800,"PRODUCTID":3,"OPEN":"2928.82","LOW":"2912.81","HIGH":"2937.76","CLOSE":"2928.23","ADJCLOSE":"2928.23","VOLUME":"140700"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562722200,"PRODUCTID":3,"OPEN":"2935.19","LOW":"2908.16","HIGH":"2936.75","CLOSE":"2915.3","ADJCLOSE":"2915.3","VOLUME":"131400"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562808600,"PRODUCTID":3,"OPEN":"2928.05","LOW":"2907.89","HIGH":"2945.8","CLOSE":"2917.76","ADJCLOSE":"2917.76","VOLUME":"139400"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562895000,"PRODUCTID":3,"OPEN":"2915.34","LOW":"2905.81","HIGH":"2938.53","CLOSE":"2930.55","ADJCLOSE":"2930.55","VOLUME":"133700"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562895000,"PRODUCTID":3,"OPEN":"2915.34","LOW":"2905.81","HIGH":"2938.53","CLOSE":"2930.55","ADJCLOSE":"2930.55","VOLUME":"133700"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563154200,"PRODUCTID":3,"OPEN":"2921.55","LOW":"2886.7","HIGH":"2955","CLOSE":"2942.19","ADJCLOSE":"2942.19","VOLUME":"162600"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563240600,"PRODUCTID":3,"OPEN":"2938.64","LOW":"2931.29","HIGH":"2944.82","CLOSE":"2937.62","ADJCLOSE":"2937.62","VOLUME":"127800"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563327000,"PRODUCTID":3,"OPEN":"2933.02","LOW":"2924.46","HIGH":"2942.07","CLOSE":"2931.69","ADJCLOSE":"2931.69","VOLUME":"145100"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563413400,"PRODUCTID":3,"OPEN":"2921.74","LOW":"2901.18","HIGH":"2921.74","CLOSE":"2901.18","ADJCLOSE":"2901.18","VOLUME":"145400"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563499800,"PRODUCTID":3,"OPEN":"2909.68","LOW":"2909.68","HIGH":"2939.6","CLOSE":"2924.2","ADJCLOSE":"2924.2","VOLUME":"145000"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563499800,"PRODUCTID":3,"OPEN":"2909.68","LOW":"2909.68","HIGH":"2939.6","CLOSE":"2924.2","ADJCLOSE":"2924.2","VOLUME":"145000"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563759000,"PRODUCTID":3,"OPEN":"2925.79","LOW":"2879.69","HIGH":"2927.16","CLOSE":"2886.97","ADJCLOSE":"2886.97","VOLUME":"175300"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563845400,"PRODUCTID":3,"OPEN":"2886.9","LOW":"2883.05","HIGH":"2901.36","CLOSE":"2899.94","ADJCLOSE":"2899.94","VOLUME":"125400"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563931800,"PRODUCTID":3,"OPEN":"2907.93","LOW":"2907.79","HIGH":"2936.45","CLOSE":"2923.28","ADJCLOSE":"2923.28","VOLUME":"150500"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564018200,"PRODUCTID":3,"OPEN":"2923.19","LOW":"2916.15","HIGH":"2937.36","CLOSE":"2937.36","ADJCLOSE":"2937.36","VOLUME":"141300"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564104600,"PRODUCTID":3,"OPEN":"2928.06","LOW":"2924.45","HIGH":"2948.33","CLOSE":"2944.54","ADJCLOSE":"2944.54","VOLUME":"135100"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564104600,"PRODUCTID":3,"OPEN":"2928.06","LOW":"2924.45","HIGH":"2948.33","CLOSE":"2944.54","ADJCLOSE":"2944.54","VOLUME":"135100"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564363800,"PRODUCTID":3,"OPEN":"2943.92","LOW":"2932.98","HIGH":"2948.47","CLOSE":"2941.01","ADJCLOSE":"2941.01","VOLUME":"124200"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564450200,"PRODUCTID":3,"OPEN":"2946.26","LOW":"2946.26","HIGH":"2965.63","CLOSE":"2952.34","ADJCLOSE":"2952.34","VOLUME":"143900"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564536600,"PRODUCTID":3,"OPEN":"2944.4","LOW":"2926.49","HIGH":"2944.4","CLOSE":"2932.51","ADJCLOSE":"2932.51","VOLUME":"136900"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564623000,"PRODUCTID":3,"OPEN":"2920.85","LOW":"2901.75","HIGH":"2927.34","CLOSE":"2908.77","ADJCLOSE":"2908.77","VOLUME":"138100"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564709400,"PRODUCTID":3,"OPEN":"2861.33","LOW":"2851.44","HIGH":"2872.47","CLOSE":"2867.84","ADJCLOSE":"2867.84","VOLUME":"179400"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564709400,"PRODUCTID":3,"OPEN":"2861.33","LOW":"2851.44","HIGH":"2872.47","CLOSE":"2867.84","ADJCLOSE":"2867.84","VOLUME":"179400"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564968600,"PRODUCTID":3,"OPEN":"2854.58","LOW":"2821.5","HIGH":"2863.69","CLOSE":"2821.5","ADJCLOSE":"2821.5","VOLUME":"162400"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565055000,"PRODUCTID":3,"OPEN":"2776.99","LOW":"2733.92","HIGH":"2787.42","CLOSE":"2777.56","ADJCLOSE":"2777.56","VOLUME":"224200"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565141400,"PRODUCTID":3,"OPEN":"2789.02","LOW":"2768.68","HIGH":"2792.69","CLOSE":"2768.68","ADJCLOSE":"2768.68","VOLUME":"153000"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565227800,"PRODUCTID":3,"OPEN":"2784.18","LOW":"2782.25","HIGH":"2799.69","CLOSE":"2794.55","ADJCLOSE":"2794.55","VOLUME":"145000"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565314200,"PRODUCTID":3,"OPEN":"2805.59","LOW":"2770.48","HIGH":"2808.33","CLOSE":"2774.75","ADJCLOSE":"2774.75","VOLUME":"143800"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565314200,"PRODUCTID":3,"OPEN":"2805.59","LOW":"2770.48","HIGH":"2808.33","CLOSE":"2774.75","ADJCLOSE":"2774.75","VOLUME":"143800"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565573400,"PRODUCTID":3,"OPEN":"2781.98","LOW":"2776.62","HIGH":"2814.99","CLOSE":"2814.99","ADJCLOSE":"2814.99","VOLUME":"131600"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565659800,"PRODUCTID":3,"OPEN":"2798.05","LOW":"2790.61","HIGH":"2802.04","CLOSE":"2797.26","ADJCLOSE":"2797.26","VOLUME":"130900"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565746200,"PRODUCTID":3,"OPEN":"2824.49","LOW":"2807.72","HIGH":"2829.89","CLOSE":"2808.91","ADJCLOSE":"2808.91","VOLUME":"144000"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565832600,"PRODUCTID":3,"OPEN":"2762.34","LOW":"2756.83","HIGH":"2815.9","CLOSE":"2815.8","ADJCLOSE":"2815.8","VOLUME":"152800"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565919000,"PRODUCTID":3,"OPEN":"2817.57","LOW":"2811.8","HIGH":"2840.32","CLOSE":"2823.82","ADJCLOSE":"2823.82","VOLUME":"148600"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565919000,"PRODUCTID":3,"OPEN":"2817.57","LOW":"2811.8","HIGH":"2840.32","CLOSE":"2823.82","ADJCLOSE":"2823.82","VOLUME":"148600"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566178200,"PRODUCTID":3,"OPEN":"2835.52","LOW":"2829.85","HIGH":"2883.1","CLOSE":"2883.1","ADJCLOSE":"2883.1","VOLUME":"214500"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566264600,"PRODUCTID":3,"OPEN":"2879.08","LOW":"2875","HIGH":"2892.08","CLOSE":"2880","ADJCLOSE":"2880","VOLUME":"189700"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566351000,"PRODUCTID":3,"OPEN":"2875.47","LOW":"2872.56","HIGH":"2885.59","CLOSE":"2880.33","ADJCLOSE":"2880.33","VOLUME":"159000"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566437400,"PRODUCTID":3,"OPEN":"2887.66","LOW":"2867.55","HIGH":"2888.5","CLOSE":"2883.44","ADJCLOSE":"2883.44","VOLUME":"149200"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566523800,"PRODUCTID":3,"OPEN":"2885.15","LOW":"2878.74","HIGH":"2902.46","CLOSE":"2897.43","ADJCLOSE":"2897.43","VOLUME":"159200"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566523800,"PRODUCTID":3,"OPEN":"2885.15","LOW":"2878.74","HIGH":"2902.46","CLOSE":"2897.43","ADJCLOSE":"2897.43","VOLUME":"159200"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566783000,"PRODUCTID":3,"OPEN":"2851.02","LOW":"2849.24","HIGH":"2870.49","CLOSE":"2863.57","ADJCLOSE":"2863.57","VOLUME":"169900"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566869400,"PRODUCTID":3,"OPEN":"2879.52","LOW":"2879.41","HIGH":"2919.64","CLOSE":"2902.19","ADJCLOSE":"2902.19","VOLUME":"208100"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566955800,"PRODUCTID":3,"OPEN":"2901.63","LOW":"2887.01","HIGH":"2905.44","CLOSE":"2893.76","ADJCLOSE":"2893.76","VOLUME":"183100"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567042200,"PRODUCTID":3,"OPEN":"2896","LOW":"2878.59","HIGH":"2898.6","CLOSE":"2890.92","ADJCLOSE":"2890.92","VOLUME":"178600"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567128600,"PRODUCTID":3,"OPEN":"2907.38","LOW":"2874.1","HIGH":"2914.58","CLOSE":"2886.24","ADJCLOSE":"2886.24","VOLUME":"194000"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567128600,"PRODUCTID":3,"OPEN":"2907.38","LOW":"2874.1","HIGH":"2914.58","CLOSE":"2886.24","ADJCLOSE":"2886.24","VOLUME":"194000"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567387800,"PRODUCTID":3,"OPEN":"2886.94","LOW":"2883.68","HIGH":"2928.48","CLOSE":"2924.11","ADJCLOSE":"2924.11","VOLUME":"202800"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567474200,"PRODUCTID":3,"OPEN":"2925.94","LOW":"2915.2","HIGH":"2930.15","CLOSE":"2930.15","ADJCLOSE":"2930.15","VOLUME":"189000"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567560600,"PRODUCTID":3,"OPEN":"2927.75","LOW":"2925.88","HIGH":"2957.41","CLOSE":"2957.41","ADJCLOSE":"2957.41","VOLUME":"225500"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567647000,"PRODUCTID":3,"OPEN":"2972.66","LOW":"2972.66","HIGH":"3015.84","CLOSE":"2985.86","ADJCLOSE":"2985.86","VOLUME":"305400"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567733400,"PRODUCTID":3,"OPEN":"2996.62","LOW":"2981.6","HIGH":"2999.94","CLOSE":"2999.6","ADJCLOSE":"2999.6","VOLUME":"216800"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567733400,"PRODUCTID":3,"OPEN":"2996.62","LOW":"2981.6","HIGH":"2999.94","CLOSE":"2999.6","ADJCLOSE":"2999.6","VOLUME":"216800"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567992600,"PRODUCTID":3,"OPEN":"3023.78","LOW":"3005.69","HIGH":"3026.24","CLOSE":"3024.74","ADJCLOSE":"3024.74","VOLUME":"243400"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568079000,"PRODUCTID":3,"OPEN":"3027.41","LOW":"3005.38","HIGH":"3027.41","CLOSE":"3021.2","ADJCLOSE":"3021.2","VOLUME":"240000"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568165400,"PRODUCTID":3,"OPEN":"3029.93","LOW":"3004.22","HIGH":"3030.56","CLOSE":"3008.81","ADJCLOSE":"3008.81","VOLUME":"229800"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568251800,"PRODUCTID":3,"OPEN":"3016.63","LOW":"3005.19","HIGH":"3033.47","CLOSE":"3031.24","ADJCLOSE":"3031.24","VOLUME":"197000"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568251800,"PRODUCTID":3,"OPEN":"3016.63","LOW":"3005.19","HIGH":"3033.47","CLOSE":"3031.24","ADJCLOSE":"3031.24","VOLUME":"197000"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568251800,"PRODUCTID":3,"OPEN":"3016.63","LOW":"3005.19","HIGH":"3033.47","CLOSE":"3031.24","ADJCLOSE":"3031.24","VOLUME":"197000"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568597400,"PRODUCTID":3,"OPEN":"3041.92","LOW":"3020.05","HIGH":"3042.93","CLOSE":"3030.75","ADJCLOSE":"3030.75","VOLUME":"221900"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568683800,"PRODUCTID":3,"OPEN":"3023.71","LOW":"2970.57","HIGH":"3023.71","CLOSE":"2978.12","ADJCLOSE":"2978.12","VOLUME":"223300"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568770200,"PRODUCTID":3,"OPEN":"2984.08","LOW":"2982.4","HIGH":"2996.4","CLOSE":"2985.66","ADJCLOSE":"2985.66","VOLUME":"168000"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568856600,"PRODUCTID":3,"OPEN":"2992.92","LOW":"2975.4","HIGH":"2999.28","CLOSE":"2999.28","ADJCLOSE":"2999.28","VOLUME":"162700"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568943000,"PRODUCTID":3,"OPEN":"3004.81","LOW":"2996.19","HIGH":"3011.34","CLOSE":"3006.45","ADJCLOSE":"3006.45","VOLUME":"182100"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568943000,"PRODUCTID":3,"OPEN":"3004.81","LOW":"2996.19","HIGH":"3011.34","CLOSE":"3006.45","ADJCLOSE":"3006.45","VOLUME":"182100"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569202200,"PRODUCTID":3,"OPEN":"2998.4","LOW":"2960.83","HIGH":"2998.4","CLOSE":"2977.08","ADJCLOSE":"2977.08","VOLUME":"168100"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569288600,"PRODUCTID":3,"OPEN":"2979.48","LOW":"2973.76","HIGH":"3002.9","CLOSE":"2985.34","ADJCLOSE":"2985.34","VOLUME":"163900"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569375000,"PRODUCTID":3,"OPEN":"2977.67","LOW":"2955.43","HIGH":"2977.67","CLOSE":"2955.43","ADJCLOSE":"2955.43","VOLUME":"168500"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569461400,"PRODUCTID":3,"OPEN":"2964.48","LOW":"2928.26","HIGH":"2970.04","CLOSE":"2929.09","ADJCLOSE":"2929.09","VOLUME":"188900"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569547800,"PRODUCTID":3,"OPEN":"2929.49","LOW":"2920.93","HIGH":"2939.08","CLOSE":"2932.17","ADJCLOSE":"2932.17","VOLUME":"132900"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569547800,"PRODUCTID":3,"OPEN":"2929.49","LOW":"2920.93","HIGH":"2939.08","CLOSE":"2932.17","ADJCLOSE":"2932.17","VOLUME":"132900"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1569826849,"PRODUCTID":3,"OPEN":"2927.92","LOW":"2905.19","HIGH":"2936.48","CLOSE":"2905.19","ADJCLOSE":"2905.19","VOLUME":"3074746624"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570498200,"PRODUCTID":3,"OPEN":"2905.76","LOW":"2905.76","HIGH":"2933.02","CLOSE":"2913.57","ADJCLOSE":"2913.57","VOLUME":"125500"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570584600,"PRODUCTID":3,"OPEN":"2902.08","LOW":"2891.54","HIGH":"2924.86","CLOSE":"2924.86","ADJCLOSE":"2924.86","VOLUME":"130400"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570671000,"PRODUCTID":3,"OPEN":"2923.71","LOW":"2918.23","HIGH":"2949.24","CLOSE":"2947.71","ADJCLOSE":"2947.71","VOLUME":"134200"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570757400,"PRODUCTID":3,"OPEN":"2954.82","LOW":"2943.01","HIGH":"2980.79","CLOSE":"2973.66","ADJCLOSE":"2973.66","VOLUME":"161200"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570757400,"PRODUCTID":3,"OPEN":"2954.82","LOW":"2943.01","HIGH":"2980.79","CLOSE":"2973.66","ADJCLOSE":"2973.66","VOLUME":"161200"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571016600,"PRODUCTID":3,"OPEN":"2993.96","LOW":"2989.81","HIGH":"3026.38","CLOSE":"3007.88","ADJCLOSE":"3007.88","VOLUME":"208600"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571103000,"PRODUCTID":3,"OPEN":"3005.66","LOW":"2986.3","HIGH":"3005.66","CLOSE":"2991.05","ADJCLOSE":"2991.05","VOLUME":"155400"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571189400,"PRODUCTID":3,"OPEN":"2992.61","LOW":"2975.92","HIGH":"3010.42","CLOSE":"2978.71","ADJCLOSE":"2978.71","VOLUME":"149900"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571275800,"PRODUCTID":3,"OPEN":"2979.99","LOW":"2969.57","HIGH":"2986.72","CLOSE":"2977.33","ADJCLOSE":"2977.33","VOLUME":"122500"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571362200,"PRODUCTID":3,"OPEN":"2982.34","LOW":"2933.24","HIGH":"2987.2","CLOSE":"2938.14","ADJCLOSE":"2938.14","VOLUME":"150000"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571362200,"PRODUCTID":3,"OPEN":"2982.34","LOW":"2933.24","HIGH":"2987.2","CLOSE":"2938.14","ADJCLOSE":"2938.14","VOLUME":"150000"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571621400,"PRODUCTID":3,"OPEN":"2933.9","LOW":"2917.69","HIGH":"2940.32","CLOSE":"2939.62","ADJCLOSE":"2939.62","VOLUME":"132500"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571707800,"PRODUCTID":3,"OPEN":"2945.6","LOW":"2934.39","HIGH":"2954.64","CLOSE":"2954.38","ADJCLOSE":"2954.38","VOLUME":"117500"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571794200,"PRODUCTID":3,"OPEN":"2952.97","LOW":"2934.63","HIGH":"2957.3","CLOSE":"2941.62","ADJCLOSE":"2941.62","VOLUME":"123800"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571880600,"PRODUCTID":3,"OPEN":"2944.01","LOW":"2927.06","HIGH":"2953.04","CLOSE":"2940.92","ADJCLOSE":"2940.92","VOLUME":"126500"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571967000,"PRODUCTID":3,"OPEN":"2940.47","LOW":"2920.52","HIGH":"2958.24","CLOSE":"2954.93","ADJCLOSE":"2954.93","VOLUME":"136900"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571967000,"PRODUCTID":3,"OPEN":"2940.47","LOW":"2920.52","HIGH":"2958.24","CLOSE":"2954.93","ADJCLOSE":"2954.93","VOLUME":"136900"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572226200,"PRODUCTID":3,"OPEN":"2958.69","LOW":"2956.96","HIGH":"2980.13","CLOSE":"2980.05","ADJCLOSE":"2980.05","VOLUME":"173700"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572312600,"PRODUCTID":3,"OPEN":"2979.04","LOW":"2954.18","HIGH":"2979.04","CLOSE":"2954.18","ADJCLOSE":"2954.18","VOLUME":"166100"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572399000,"PRODUCTID":3,"OPEN":"2949.46","LOW":"2934.83","HIGH":"2953.3","CLOSE":"2939.32","ADJCLOSE":"2939.32","VOLUME":"158800"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572485400,"PRODUCTID":3,"OPEN":"2944.84","LOW":"2923.52","HIGH":"2946.75","CLOSE":"2929.06","ADJCLOSE":"2929.06","VOLUME":"161600"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572571800,"PRODUCTID":3,"OPEN":"2924.34","LOW":"2917.15","HIGH":"2959.83","CLOSE":"2958.2","ADJCLOSE":"2958.2","VOLUME":"159900"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572571800,"PRODUCTID":3,"OPEN":"2924.34","LOW":"2917.15","HIGH":"2959.83","CLOSE":"2958.2","ADJCLOSE":"2958.2","VOLUME":"159900"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572831000,"PRODUCTID":3,"OPEN":"2964.58","LOW":"2964.58","HIGH":"2983.06","CLOSE":"2975.49","ADJCLOSE":"2975.49","VOLUME":"167200"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572917400,"PRODUCTID":3,"OPEN":"2977.7","LOW":"2968.03","HIGH":"3008.31","CLOSE":"2991.56","ADJCLOSE":"2991.56","VOLUME":"179900"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573003800,"PRODUCTID":3,"OPEN":"2992.04","LOW":"2969.72","HIGH":"2995.56","CLOSE":"2978.6","ADJCLOSE":"2978.6","VOLUME":"165300"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573090200,"PRODUCTID":3,"OPEN":"2978.15","LOW":"2969.12","HIGH":"2988.96","CLOSE":"2978.71","ADJCLOSE":"2978.71","VOLUME":"137000"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573176600,"PRODUCTID":3,"OPEN":"2993.98","LOW":"2962.84","HIGH":"2998.76","CLOSE":"2964.18","ADJCLOSE":"2964.18","VOLUME":"149700"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573176600,"PRODUCTID":3,"OPEN":"2993.98","LOW":"2962.84","HIGH":"2998.76","CLOSE":"2964.18","ADJCLOSE":"2964.18","VOLUME":"149700"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573176600,"PRODUCTID":3,"OPEN":"2993.98","LOW":"2962.84","HIGH":"2998.76","CLOSE":"2964.18","ADJCLOSE":"2964.18","VOLUME":"149700"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573435800,"PRODUCTID":3,"OPEN":"2949.96","LOW":"2906.77","HIGH":"2949.96","CLOSE":"2909.97","ADJCLOSE":"2909.97","VOLUME":"157900"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573522200,"PRODUCTID":3,"OPEN":"2913","LOW":"2891.51","HIGH":"2918.3","CLOSE":"2914.82","ADJCLOSE":"2914.82","VOLUME":"129700"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573608600,"PRODUCTID":3,"OPEN":"2913.02","LOW":"2893.97","HIGH":"2913.86","CLOSE":"2905.24","ADJCLOSE":"2905.24","VOLUME":"129800"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573695000,"PRODUCTID":3,"OPEN":"2907.74","LOW":"2899.62","HIGH":"2917.37","CLOSE":"2909.87","ADJCLOSE":"2909.87","VOLUME":"129100"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573781400,"PRODUCTID":3,"OPEN":"2911.35","LOW":"2891.2","HIGH":"2917.83","CLOSE":"2891.34","ADJCLOSE":"2891.34","VOLUME":"135500"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573781400,"PRODUCTID":3,"OPEN":"2911.35","LOW":"2891.2","HIGH":"2917.83","CLOSE":"2891.34","ADJCLOSE":"2891.34","VOLUME":"135500"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574040600,"PRODUCTID":3,"OPEN":"2889.55","LOW":"2884.09","HIGH":"2911.38","CLOSE":"2909.2","ADJCLOSE":"2909.2","VOLUME":"124400"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574127000,"PRODUCTID":3,"OPEN":"2904.28","LOW":"2902.86","HIGH":"2933.99","CLOSE":"2933.99","ADJCLOSE":"2933.99","VOLUME":"135400"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574213400,"PRODUCTID":3,"OPEN":"2928.11","LOW":"2907.42","HIGH":"2930.49","CLOSE":"2911.05","ADJCLOSE":"2911.05","VOLUME":"137400"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574299800,"PRODUCTID":3,"OPEN":"2902.55","LOW":"2891.53","HIGH":"2910.36","CLOSE":"2903.64","ADJCLOSE":"2903.64","VOLUME":"123500"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574386200,"PRODUCTID":3,"OPEN":"2906.24","LOW":"2873.99","HIGH":"2925.02","CLOSE":"2885.29","ADJCLOSE":"2885.29","VOLUME":"158600"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574386200,"PRODUCTID":3,"OPEN":"2906.24","LOW":"2873.99","HIGH":"2925.02","CLOSE":"2885.29","ADJCLOSE":"2885.29","VOLUME":"158600"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574645400,"PRODUCTID":3,"OPEN":"2885.61","LOW":"2880.65","HIGH":"2906.61","CLOSE":"2906.17","ADJCLOSE":"2906.17","VOLUME":"178600"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574731800,"PRODUCTID":3,"OPEN":"2912.52","LOW":"2897.93","HIGH":"2915.04","CLOSE":"2907.06","ADJCLOSE":"2907.06","VOLUME":"170000"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574818200,"PRODUCTID":3,"OPEN":"2905.4","LOW":"2893.42","HIGH":"2914.49","CLOSE":"2903.19","ADJCLOSE":"2903.19","VOLUME":"133900"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574904600,"PRODUCTID":3,"OPEN":"2902.36","LOW":"2883.43","HIGH":"2909.84","CLOSE":"2889.69","ADJCLOSE":"2889.69","VOLUME":"119500"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574991000,"PRODUCTID":3,"OPEN":"2885.97","LOW":"2858.58","HIGH":"2892.39","CLOSE":"2871.98","ADJCLOSE":"2871.98","VOLUME":"122600"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574991000,"PRODUCTID":3,"OPEN":"2885.97","LOW":"2858.58","HIGH":"2892.39","CLOSE":"2871.98","ADJCLOSE":"2871.98","VOLUME":"122600"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575250200,"PRODUCTID":3,"OPEN":"2874.45","LOW":"2870.24","HIGH":"2888.89","CLOSE":"2875.81","ADJCLOSE":"2875.81","VOLUME":"128800"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575336600,"PRODUCTID":3,"OPEN":"2869.88","LOW":"2857.32","HIGH":"2884.86","CLOSE":"2884.7","ADJCLOSE":"2884.7","VOLUME":"123800"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575442829,"PRODUCTID":3,"OPEN":"2876.91","LOW":"2869.42","HIGH":"2882.5","CLOSE":"2878.12","ADJCLOSE":"2878.12","VOLUME":"3964430592"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575529239,"PRODUCTID":3,"OPEN":"2886.52","LOW":"2885.08","HIGH":"2902","CLOSE":"2899.47","ADJCLOSE":"2899.47","VOLUME":"1431407744"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575595800,"PRODUCTID":3,"OPEN":"2902.28","LOW":"2894.75","HIGH":"2912.01","CLOSE":"2912.01","ADJCLOSE":"2912.01","VOLUME":"134100"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575595800,"PRODUCTID":3,"OPEN":"2902.28","LOW":"2894.75","HIGH":"2912.01","CLOSE":"2912.01","ADJCLOSE":"2912.01","VOLUME":"134100"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575874834,"PRODUCTID":3,"OPEN":"2914.46","LOW":"2905.25","HIGH":"2919.59","CLOSE":"2914.48","ADJCLOSE":"2914.48","VOLUME":"3194750720"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575961239,"PRODUCTID":3,"OPEN":"2908.94","LOW":"2902.79","HIGH":"2919.2","CLOSE":"2917.32","ADJCLOSE":"2917.32","VOLUME":"4127497984"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576027800,"PRODUCTID":3,"OPEN":"2922.6","LOW":"2915","HIGH":"2928.26","CLOSE":"2924.42","ADJCLOSE":"2924.42","VOLUME":"165500"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576114200,"PRODUCTID":3,"OPEN":"2926.34","LOW":"2913.48","HIGH":"2926.34","CLOSE":"2915.7","ADJCLOSE":"2915.7","VOLUME":"151800"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576200600,"PRODUCTID":3,"OPEN":"2937.78","LOW":"2935.85","HIGH":"2969.98","CLOSE":"2967.68","ADJCLOSE":"2967.68","VOLUME":"212000"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576200600,"PRODUCTID":3,"OPEN":"2937.78","LOW":"2935.85","HIGH":"2969.98","CLOSE":"2967.68","ADJCLOSE":"2967.68","VOLUME":"212000"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576459800,"PRODUCTID":3,"OPEN":"2970.97","LOW":"2958.71","HIGH":"2984.64","CLOSE":"2984.39","ADJCLOSE":"2984.39","VOLUME":"211900"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576546200,"PRODUCTID":3,"OPEN":"2985.26","LOW":"2982.5","HIGH":"3039.38","CLOSE":"3022.42","ADJCLOSE":"3022.42","VOLUME":"293000"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576632600,"PRODUCTID":3,"OPEN":"3021.47","LOW":"3011.72","HIGH":"3033.23","CLOSE":"3017.04","ADJCLOSE":"3017.04","VOLUME":"244100"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576738844,"PRODUCTID":3,"OPEN":"3017.15","LOW":"3007.99","HIGH":"3021.42","CLOSE":"3017.07","ADJCLOSE":"3017.07","VOLUME":"3682557184"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576805400,"PRODUCTID":3,"OPEN":"3019.64","LOW":"3002.26","HIGH":"3027.48","CLOSE":"3004.94","ADJCLOSE":"3004.94","VOLUME":"215100"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576805400,"PRODUCTID":3,"OPEN":"3019.64","LOW":"3002.26","HIGH":"3027.48","CLOSE":"3004.94","ADJCLOSE":"3004.94","VOLUME":"215100"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577064600,"PRODUCTID":3,"OPEN":"2999.04","LOW":"2960.44","HIGH":"3009.34","CLOSE":"2962.75","ADJCLOSE":"2962.75","VOLUME":"205700"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577151000,"PRODUCTID":3,"OPEN":"2965.83","LOW":"2960.68","HIGH":"2983.82","CLOSE":"2982.68","ADJCLOSE":"2982.68","VOLUME":"163000"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577237400,"PRODUCTID":3,"OPEN":"2980.43","LOW":"2970.66","HIGH":"2988.29","CLOSE":"2981.88","ADJCLOSE":"2981.88","VOLUME":"175700"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577323800,"PRODUCTID":3,"OPEN":"2981.25","LOW":"2980.4","HIGH":"3007.35","CLOSE":"3007.35","ADJCLOSE":"3007.35","VOLUME":"182400"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577410200,"PRODUCTID":3,"OPEN":"3006.85","LOW":"3003.63","HIGH":"3036.11","CLOSE":"3005.04","ADJCLOSE":"3005.04","VOLUME":"247100"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577410200,"PRODUCTID":3,"OPEN":"3006.85","LOW":"3003.63","HIGH":"3036.11","CLOSE":"3005.04","ADJCLOSE":"3005.04","VOLUME":"247100"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577669400,"PRODUCTID":3,"OPEN":"2998.17","LOW":"2983.34","HIGH":"3041.4","CLOSE":"3040.02","ADJCLOSE":"3040.02","VOLUME":"248100"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577755800,"PRODUCTID":3,"OPEN":"3036.39","LOW":"3030.51","HIGH":"3051.68","CLOSE":"3050.12","ADJCLOSE":"3050.12","VOLUME":"217400"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577755800,"PRODUCTID":3,"OPEN":"3036.39","LOW":"3030.51","HIGH":"3051.68","CLOSE":"3050.12","ADJCLOSE":"3050.12","VOLUME":"217400"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577928600,"PRODUCTID":3,"OPEN":"3066.34","LOW":"3066.34","HIGH":"3098.1","CLOSE":"3085.2","ADJCLOSE":"3085.2","VOLUME":"292500"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578015000,"PRODUCTID":3,"OPEN":"3089.02","LOW":"3074.52","HIGH":"3093.82","CLOSE":"3083.79","ADJCLOSE":"3083.79","VOLUME":"261500"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578015000,"PRODUCTID":3,"OPEN":"3089.02","LOW":"3074.52","HIGH":"3093.82","CLOSE":"3083.79","ADJCLOSE":"3083.79","VOLUME":"261500"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578274200,"PRODUCTID":3,"OPEN":"3070.91","LOW":"3065.31","HIGH":"3107.2","CLOSE":"3083.41","ADJCLOSE":"3083.41","VOLUME":"312600"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578360600,"PRODUCTID":3,"OPEN":"3085.49","LOW":"3084.33","HIGH":"3105.45","CLOSE":"3104.8","ADJCLOSE":"3104.8","VOLUME":"276600"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578447000,"PRODUCTID":3,"OPEN":"3094.24","LOW":"3059.13","HIGH":"3094.24","CLOSE":"3066.89","ADJCLOSE":"3066.89","VOLUME":"297900"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578533400,"PRODUCTID":3,"OPEN":"3082.64","LOW":"3080.13","HIGH":"3097.33","CLOSE":"3094.88","ADJCLOSE":"3094.88","VOLUME":"243400"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578619800,"PRODUCTID":3,"OPEN":"3102.29","LOW":"3081.4","HIGH":"3105.23","CLOSE":"3092.29","ADJCLOSE":"3092.29","VOLUME":"210400"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578619800,"PRODUCTID":3,"OPEN":"3102.29","LOW":"3081.4","HIGH":"3105.23","CLOSE":"3092.29","ADJCLOSE":"3092.29","VOLUME":"210400"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578879000,"PRODUCTID":3,"OPEN":"3091.49","LOW":"3075.38","HIGH":"3115.57","CLOSE":"3115.57","ADJCLOSE":"3115.57","VOLUME":"210600"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578965400,"PRODUCTID":3,"OPEN":"3120.67","LOW":"3105.6","HIGH":"3127.17","CLOSE":"3106.82","ADJCLOSE":"3106.82","VOLUME":"230000"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579051800,"PRODUCTID":3,"OPEN":"3103.17","LOW":"3082.04","HIGH":"3107.94","CLOSE":"3090.04","ADJCLOSE":"3090.04","VOLUME":"202300"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579138200,"PRODUCTID":3,"OPEN":"3095.73","LOW":"3070.88","HIGH":"3096.37","CLOSE":"3074.08","ADJCLOSE":"3074.08","VOLUME":"203400"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579224600,"PRODUCTID":3,"OPEN":"3081.46","LOW":"3067.25","HIGH":"3091.95","CLOSE":"3075.5","ADJCLOSE":"3075.5","VOLUME":"190300"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579224600,"PRODUCTID":3,"OPEN":"3081.46","LOW":"3067.25","HIGH":"3091.95","CLOSE":"3075.5","ADJCLOSE":"3075.5","VOLUME":"190300"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579483800,"PRODUCTID":3,"OPEN":"3082.11","LOW":"3070.48","HIGH":"3096.31","CLOSE":"3095.79","ADJCLOSE":"3095.79","VOLUME":"210500"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579570200,"PRODUCTID":3,"OPEN":"3085.79","LOW":"3051.23","HIGH":"3085.79","CLOSE":"3052.14","ADJCLOSE":"3052.14","VOLUME":"234800"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579656600,"PRODUCTID":3,"OPEN":"3038.49","LOW":"3006.27","HIGH":"3069.25","CLOSE":"3060.75","ADJCLOSE":"3060.75","VOLUME":"223900"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1579762829,"PRODUCTID":3,"OPEN":"3037.95","LOW":"2955.35","HIGH":"3045.04","CLOSE":"2976.53","ADJCLOSE":"2976.53","VOLUME":"1506519680"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580693400,"PRODUCTID":3,"OPEN":"2716.7","LOW":"2716.7","HIGH":"2766.58","CLOSE":"2746.61","ADJCLOSE":"2746.61","VOLUME":"215900"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580779800,"PRODUCTID":3,"OPEN":"2685.27","LOW":"2685.27","HIGH":"2786.16","CLOSE":"2783.29","ADJCLOSE":"2783.29","VOLUME":"364000"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580866200,"PRODUCTID":3,"OPEN":"2792.37","LOW":"2778.86","HIGH":"2842.74","CLOSE":"2818.09","ADJCLOSE":"2818.09","VOLUME":"309800"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580952600,"PRODUCTID":3,"OPEN":"2826.89","LOW":"2807.61","HIGH":"2876.59","CLOSE":"2866.51","ADJCLOSE":"2866.51","VOLUME":"316400"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581039000,"PRODUCTID":3,"OPEN":"2858.93","LOW":"2838.77","HIGH":"2875.96","CLOSE":"2875.96","ADJCLOSE":"2875.96","VOLUME":"309500"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581039000,"PRODUCTID":3,"OPEN":"2858.93","LOW":"2838.77","HIGH":"2875.96","CLOSE":"2875.96","ADJCLOSE":"2875.96","VOLUME":"309500"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581298200,"PRODUCTID":3,"OPEN":"2860.5","LOW":"2851.05","HIGH":"2891.85","CLOSE":"2890.49","ADJCLOSE":"2890.49","VOLUME":"294900"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581384600,"PRODUCTID":3,"OPEN":"2894.54","LOW":"2882.24","HIGH":"2913.82","CLOSE":"2901.67","ADJCLOSE":"2901.67","VOLUME":"269200"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581471000,"PRODUCTID":3,"OPEN":"2895.56","LOW":"2892.42","HIGH":"2926.9","CLOSE":"2926.9","ADJCLOSE":"2926.9","VOLUME":"248700"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581557400,"PRODUCTID":3,"OPEN":"2927.14","LOW":"2901.24","HIGH":"2935.41","CLOSE":"2906.07","ADJCLOSE":"2906.07","VOLUME":"274800"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581643800,"PRODUCTID":3,"OPEN":"2899.87","LOW":"2899.57","HIGH":"2926.94","CLOSE":"2917.01","ADJCLOSE":"2917.01","VOLUME":"250700"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581643800,"PRODUCTID":3,"OPEN":"2899.87","LOW":"2899.57","HIGH":"2926.94","CLOSE":"2917.01","ADJCLOSE":"2917.01","VOLUME":"250700"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581903000,"PRODUCTID":3,"OPEN":"2924.99","LOW":"2924.99","HIGH":"2983.64","CLOSE":"2983.62","ADJCLOSE":"2983.62","VOLUME":"313200"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581989400,"PRODUCTID":3,"OPEN":"2981.41","LOW":"2960.77","HIGH":"2990.6","CLOSE":"2984.97","ADJCLOSE":"2984.97","VOLUME":"311700"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582075800,"PRODUCTID":3,"OPEN":"2979.52","LOW":"2971.82","HIGH":"2998.27","CLOSE":"2975.4","ADJCLOSE":"2975.4","VOLUME":"315100"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582162200,"PRODUCTID":3,"OPEN":"2981.88","LOW":"2968.45","HIGH":"3031.37","CLOSE":"3030.15","ADJCLOSE":"3030.15","VOLUME":"345700"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582248600,"PRODUCTID":3,"OPEN":"3022.25","LOW":"3020.14","HIGH":"3058.9","CLOSE":"3039.67","ADJCLOSE":"3039.67","VOLUME":"364600"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582248600,"PRODUCTID":3,"OPEN":"3022.25","LOW":"3020.14","HIGH":"3058.9","CLOSE":"3039.67","ADJCLOSE":"3039.67","VOLUME":"364600"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582507800,"PRODUCTID":3,"OPEN":"3027.89","LOW":"3007.36","HIGH":"3042.18","CLOSE":"3031.23","ADJCLOSE":"3031.23","VOLUME":"370400"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582594200,"PRODUCTID":3,"OPEN":"2982.07","LOW":"2943.72","HIGH":"3016.95","CLOSE":"3013.05","ADJCLOSE":"3013.05","VOLUME":"441600"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582700429,"PRODUCTID":3,"OPEN":"2978.42","LOW":"2974.94","HIGH":"3028.78","CLOSE":"2987.93","ADJCLOSE":"2987.93","VOLUME":"3955282176"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582767000,"PRODUCTID":3,"OPEN":"2992.49","LOW":"2980.48","HIGH":"3009.46","CLOSE":"2991.33","ADJCLOSE":"2991.33","VOLUME":"350500"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582853400,"PRODUCTID":3,"OPEN":"2924.64","LOW":"2878.54","HIGH":"2948.13","CLOSE":"2880.3","ADJCLOSE":"2880.3","VOLUME":"401200"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582853400,"PRODUCTID":3,"OPEN":"2924.64","LOW":"2878.54","HIGH":"2948.13","CLOSE":"2880.3","ADJCLOSE":"2880.3","VOLUME":"401200"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582853400,"PRODUCTID":3,"OPEN":"2924.64","LOW":"2878.54","HIGH":"2948.13","CLOSE":"2880.3","ADJCLOSE":"2880.3","VOLUME":"401200"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583112600,"PRODUCTID":3,"OPEN":"2899.31","LOW":"2899.31","HIGH":"2982.51","CLOSE":"2970.93","ADJCLOSE":"2970.93","VOLUME":"367300"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583199000,"PRODUCTID":3,"OPEN":"3006.89","LOW":"2976.62","HIGH":"3026.84","CLOSE":"2992.9","ADJCLOSE":"2992.9","VOLUME":"410100"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583285400,"PRODUCTID":3,"OPEN":"2981.81","LOW":"2974.36","HIGH":"3012","CLOSE":"3011.67","ADJCLOSE":"3011.67","VOLUME":"353300"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583371800,"PRODUCTID":3,"OPEN":"3036.16","LOW":"3022.93","HIGH":"3074.26","CLOSE":"3071.68","ADJCLOSE":"3071.68","VOLUME":"445400"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583458200,"PRODUCTID":3,"OPEN":"3039.94","LOW":"3029.46","HIGH":"3052.44","CLOSE":"3034.51","ADJCLOSE":"3034.51","VOLUME":"362100"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583458200,"PRODUCTID":3,"OPEN":"3039.94","LOW":"3029.46","HIGH":"3052.44","CLOSE":"3034.51","ADJCLOSE":"3034.51","VOLUME":"362100"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583458200,"PRODUCTID":3,"OPEN":"3039.94","LOW":"3029.46","HIGH":"3052.44","CLOSE":"3034.51","ADJCLOSE":"3034.51","VOLUME":"362100"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583717400,"PRODUCTID":3,"OPEN":"2987.18","LOW":"2940.71","HIGH":"2989.21","CLOSE":"2943.29","ADJCLOSE":"2943.29","VOLUME":"414600"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583803800,"PRODUCTID":3,"OPEN":"2918.94","LOW":"2904.8","HIGH":"3000.3","CLOSE":"2996.76","ADJCLOSE":"2996.76","VOLUME":"393300"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583890200,"PRODUCTID":3,"OPEN":"3001.76","LOW":"2968.52","HIGH":"3010.03","CLOSE":"2968.52","ADJCLOSE":"2968.52","VOLUME":"352500"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583976600,"PRODUCTID":3,"OPEN":"2936.02","LOW":"2906.28","HIGH":"2944.47","CLOSE":"2923.49","ADJCLOSE":"2923.49","VOLUME":"307800"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584063000,"PRODUCTID":3,"OPEN":"2804.23","LOW":"2799.98","HIGH":"2910.88","CLOSE":"2887.43","ADJCLOSE":"2887.43","VOLUME":"366500"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584063000,"PRODUCTID":3,"OPEN":"2804.23","LOW":"2799.98","HIGH":"2910.88","CLOSE":"2887.43","ADJCLOSE":"2887.43","VOLUME":"366500"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584322200,"PRODUCTID":3,"OPEN":"2897.3","LOW":"2784.66","HIGH":"2898.03","CLOSE":"2789.25","ADJCLOSE":"2789.25","VOLUME":"351900"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584408600,"PRODUCTID":3,"OPEN":"2796.28","LOW":"2715.22","HIGH":"2826.91","CLOSE":"2779.64","ADJCLOSE":"2779.64","VOLUME":"306100"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584495000,"PRODUCTID":3,"OPEN":"2792.32","LOW":"2728.76","HIGH":"2815.87","CLOSE":"2728.76","ADJCLOSE":"2728.76","VOLUME":"291200"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584581400,"PRODUCTID":3,"OPEN":"2719.41","LOW":"2646.8","HIGH":"2736.82","CLOSE":"2702.13","ADJCLOSE":"2702.13","VOLUME":"302300"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584667800,"PRODUCTID":3,"OPEN":"2727.02","LOW":"2702.49","HIGH":"2751.9","CLOSE":"2745.62","ADJCLOSE":"2745.62","VOLUME":"252000"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584667800,"PRODUCTID":3,"OPEN":"2727.02","LOW":"2702.49","HIGH":"2751.9","CLOSE":"2745.62","ADJCLOSE":"2745.62","VOLUME":"252000"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584927000,"PRODUCTID":3,"OPEN":"2677.59","LOW":"2656.5","HIGH":"2703.33","CLOSE":"2660.17","ADJCLOSE":"2660.17","VOLUME":"249800"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585013400,"PRODUCTID":3,"OPEN":"2703.02","LOW":"2667.13","HIGH":"2723.41","CLOSE":"2722.44","ADJCLOSE":"2722.44","VOLUME":"257000"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585099800,"PRODUCTID":3,"OPEN":"2775.3","LOW":"2757.8","HIGH":"2788.64","CLOSE":"2781.59","ADJCLOSE":"2781.59","VOLUME":"273100"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585186200,"PRODUCTID":3,"OPEN":"2761.9","LOW":"2753.43","HIGH":"2788.5","CLOSE":"2764.91","ADJCLOSE":"2764.91","VOLUME":"234100"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585272600,"PRODUCTID":3,"OPEN":"2792.98","LOW":"2771.76","HIGH":"2805.55","CLOSE":"2772.2","ADJCLOSE":"2772.2","VOLUME":"240800"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585272600,"PRODUCTID":3,"OPEN":"2792.98","LOW":"2771.76","HIGH":"2805.55","CLOSE":"2772.2","ADJCLOSE":"2772.2","VOLUME":"240800"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585531800,"PRODUCTID":3,"OPEN":"2739.72","LOW":"2723.05","HIGH":"2759.1","CLOSE":"2747.21","ADJCLOSE":"2747.21","VOLUME":"239700"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585618200,"PRODUCTID":3,"OPEN":"2767.31","LOW":"2743.11","HIGH":"2771.17","CLOSE":"2750.3","ADJCLOSE":"2750.3","VOLUME":"218600"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585704600,"PRODUCTID":3,"OPEN":"2743.54","LOW":"2731.08","HIGH":"2773.36","CLOSE":"2734.52","ADJCLOSE":"2734.52","VOLUME":"217300"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585791000,"PRODUCTID":3,"OPEN":"2720.23","LOW":"2719.9","HIGH":"2780.64","CLOSE":"2780.64","ADJCLOSE":"2780.64","VOLUME":"217900"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585877400,"PRODUCTID":3,"OPEN":"2773.58","LOW":"2754.07","HIGH":"2780.59","CLOSE":"2763.99","ADJCLOSE":"2763.99","VOLUME":"200800"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585877400,"PRODUCTID":3,"OPEN":"2773.58","LOW":"2754.07","HIGH":"2780.59","CLOSE":"2763.99","ADJCLOSE":"2763.99","VOLUME":"200800"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1585877400,"PRODUCTID":3,"OPEN":"2773.58","LOW":"2754.07","HIGH":"2780.59","CLOSE":"2763.99","ADJCLOSE":"2763.99","VOLUME":"200800"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586223000,"PRODUCTID":3,"OPEN":"2806.97","LOW":"2801.84","HIGH":"2823.28","CLOSE":"2820.76","ADJCLOSE":"2820.76","VOLUME":"270200"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586309400,"PRODUCTID":3,"OPEN":"2805.92","LOW":"2800.3","HIGH":"2823.21","CLOSE":"2815.37","ADJCLOSE":"2815.37","VOLUME":"243500"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586395800,"PRODUCTID":3,"OPEN":"2825.84","LOW":"2820.43","HIGH":"2832.4","CLOSE":"2825.9","ADJCLOSE":"2825.9","VOLUME":"238200"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586482200,"PRODUCTID":3,"OPEN":"2827.19","LOW":"2789.98","HIGH":"2833.01","CLOSE":"2796.63","ADJCLOSE":"2796.63","VOLUME":"233500"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586741400,"PRODUCTID":3,"OPEN":"2784.6","LOW":"2774.08","HIGH":"2792.89","CLOSE":"2783.05","ADJCLOSE":"2783.05","VOLUME":"177100"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586827800,"PRODUCTID":3,"OPEN":"2794.8","LOW":"2789.43","HIGH":"2827.3","CLOSE":"2827.28","ADJCLOSE":"2827.28","VOLUME":"202700"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586914200,"PRODUCTID":3,"OPEN":"2826.66","LOW":"2808.7","HIGH":"2829.75","CLOSE":"2811.17","ADJCLOSE":"2811.17","VOLUME":"205600"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587000600,"PRODUCTID":3,"OPEN":"2798.43","LOW":"2796.84","HIGH":"2823.34","CLOSE":"2819.94","ADJCLOSE":"2819.94","VOLUME":"203000"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587087000,"PRODUCTID":3,"OPEN":"2835.56","LOW":"2830.02","HIGH":"2854.96","CLOSE":"2838.5","ADJCLOSE":"2838.5","VOLUME":"245700"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587346200,"PRODUCTID":3,"OPEN":"2840.41","LOW":"2833.26","HIGH":"2852.99","CLOSE":"2852.55","ADJCLOSE":"2852.55","VOLUME":"211800"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587432600,"PRODUCTID":3,"OPEN":"2842.24","LOW":"2808.02","HIGH":"2842.24","CLOSE":"2827.01","ADJCLOSE":"2827.01","VOLUME":"233200"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587519000,"PRODUCTID":3,"OPEN":"2814.07","LOW":"2808.48","HIGH":"2843.98","CLOSE":"2843.98","ADJCLOSE":"2843.98","VOLUME":"217300"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587605400,"PRODUCTID":3,"OPEN":"2850.51","LOW":"2835.9","HIGH":"2853.64","CLOSE":"2838.5","ADJCLOSE":"2838.5","VOLUME":"248800"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587691800,"PRODUCTID":3,"OPEN":"2834.94","LOW":"2802.5","HIGH":"2834.94","CLOSE":"2808.53","ADJCLOSE":"2808.53","VOLUME":"235200"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587691800,"PRODUCTID":3,"OPEN":"2834.94","LOW":"2802.5","HIGH":"2834.94","CLOSE":"2808.53","ADJCLOSE":"2808.53","VOLUME":"235200"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587951000,"PRODUCTID":3,"OPEN":"2812.24","LOW":"2802.96","HIGH":"2832.67","CLOSE":"2815.5","ADJCLOSE":"2815.5","VOLUME":"210100"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588037400,"PRODUCTID":3,"OPEN":"2819.99","LOW":"2758.25","HIGH":"2821.75","CLOSE":"2810.02","ADJCLOSE":"2810.02","VOLUME":"253900"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588123800,"PRODUCTID":3,"OPEN":"2801.38","LOW":"2800.74","HIGH":"2831.76","CLOSE":"2822.44","ADJCLOSE":"2822.44","VOLUME":"202100"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588230040,"PRODUCTID":3,"OPEN":"2832.38","LOW":"2832.38","HIGH":"2865.59","CLOSE":"2860.08","ADJCLOSE":"2860.08","VOLUME":"2770691328"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588230040,"PRODUCTID":3,"OPEN":"2832.38","LOW":"2832.38","HIGH":"2865.59","CLOSE":"2860.08","ADJCLOSE":"2860.08","VOLUME":"2770691328"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588230040,"PRODUCTID":3,"OPEN":"2832.38","LOW":"2832.38","HIGH":"2865.59","CLOSE":"2860.08","ADJCLOSE":"2860.08","VOLUME":"2770691328"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588230040,"PRODUCTID":3,"OPEN":"2832.38","LOW":"2832.38","HIGH":"2865.59","CLOSE":"2860.08","ADJCLOSE":"2860.08","VOLUME":"2770691328"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588230040,"PRODUCTID":3,"OPEN":"2832.38","LOW":"2832.38","HIGH":"2865.59","CLOSE":"2860.08","ADJCLOSE":"2860.08","VOLUME":"2770691328"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588728600,"PRODUCTID":3,"OPEN":"2831.63","LOW":"2830.65","HIGH":"2879.26","CLOSE":"2878.14","ADJCLOSE":"2878.14","VOLUME":"249800"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588815000,"PRODUCTID":3,"OPEN":"2876.47","LOW":"2864.58","HIGH":"2882.02","CLOSE":"2871.52","ADJCLOSE":"2871.52","VOLUME":"226700"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588901400,"PRODUCTID":3,"OPEN":"2882.71","LOW":"2879.2","HIGH":"2903.8","CLOSE":"2895.34","ADJCLOSE":"2895.34","VOLUME":"226800"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588901400,"PRODUCTID":3,"OPEN":"2882.71","LOW":"2879.2","HIGH":"2903.8","CLOSE":"2895.34","ADJCLOSE":"2895.34","VOLUME":"226800"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589160600,"PRODUCTID":3,"OPEN":"2901.57","LOW":"2884.38","HIGH":"2914.28","CLOSE":"2894.8","ADJCLOSE":"2894.8","VOLUME":"225100"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589247000,"PRODUCTID":3,"OPEN":"2894.62","LOW":"2871.23","HIGH":"2897.9","CLOSE":"2891.56","ADJCLOSE":"2891.56","VOLUME":"197100"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589333400,"PRODUCTID":3,"OPEN":"2882.96","LOW":"2875.53","HIGH":"2900.26","CLOSE":"2898.05","ADJCLOSE":"2898.05","VOLUME":"185100"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589419800,"PRODUCTID":3,"OPEN":"2887.06","LOW":"2869.18","HIGH":"2887.06","CLOSE":"2870.34","ADJCLOSE":"2870.34","VOLUME":"197800"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589506200,"PRODUCTID":3,"OPEN":"2880.71","LOW":"2863.37","HIGH":"2884.22","CLOSE":"2868.46","ADJCLOSE":"2868.46","VOLUME":"189000"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589506200,"PRODUCTID":3,"OPEN":"2880.71","LOW":"2863.37","HIGH":"2884.22","CLOSE":"2868.46","ADJCLOSE":"2868.46","VOLUME":"189000"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589765400,"PRODUCTID":3,"OPEN":"2872.52","LOW":"2862.27","HIGH":"2889.98","CLOSE":"2875.42","ADJCLOSE":"2875.42","VOLUME":"226000"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589851800,"PRODUCTID":3,"OPEN":"2897.69","LOW":"2887.58","HIGH":"2900.22","CLOSE":"2898.58","ADJCLOSE":"2898.58","VOLUME":"197200"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589938200,"PRODUCTID":3,"OPEN":"2896.47","LOW":"2876.18","HIGH":"2896.47","CLOSE":"2883.74","ADJCLOSE":"2883.74","VOLUME":"210500"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590024600,"PRODUCTID":3,"OPEN":"2890.72","LOW":"2864.21","HIGH":"2891.52","CLOSE":"2867.92","ADJCLOSE":"2867.92","VOLUME":"203500"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590111000,"PRODUCTID":3,"OPEN":"2863.05","LOW":"2808.02","HIGH":"2863.05","CLOSE":"2813.76","ADJCLOSE":"2813.76","VOLUME":"209100"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590111000,"PRODUCTID":3,"OPEN":"2863.05","LOW":"2808.02","HIGH":"2863.05","CLOSE":"2813.76","ADJCLOSE":"2813.76","VOLUME":"209100"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590370200,"PRODUCTID":3,"OPEN":"2816.24","LOW":"2802.47","HIGH":"2821.5","CLOSE":"2817.97","ADJCLOSE":"2817.97","VOLUME":"172900"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590456600,"PRODUCTID":3,"OPEN":"2827.9","LOW":"2825.9","HIGH":"2848.34","CLOSE":"2846.55","ADJCLOSE":"2846.55","VOLUME":"174600"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590543000,"PRODUCTID":3,"OPEN":"2847.32","LOW":"2831.93","HIGH":"2849","CLOSE":"2836.8","ADJCLOSE":"2836.8","VOLUME":"198100"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590629400,"PRODUCTID":3,"OPEN":"2838.21","LOW":"2820.15","HIGH":"2861.92","CLOSE":"2846.22","ADJCLOSE":"2846.22","VOLUME":"207500"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590715800,"PRODUCTID":3,"OPEN":"2835.58","LOW":"2829.63","HIGH":"2855.38","CLOSE":"2852.35","ADJCLOSE":"2852.35","VOLUME":"206800"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590715800,"PRODUCTID":3,"OPEN":"2835.58","LOW":"2829.63","HIGH":"2855.38","CLOSE":"2852.35","ADJCLOSE":"2852.35","VOLUME":"206800"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590975000,"PRODUCTID":3,"OPEN":"2871.96","LOW":"2871.96","HIGH":"2917.15","CLOSE":"2915.43","ADJCLOSE":"2915.43","VOLUME":"260200"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591061400,"PRODUCTID":3,"OPEN":"2916.32","LOW":"2909.13","HIGH":"2926.36","CLOSE":"2921.4","ADJCLOSE":"2921.4","VOLUME":"256100"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591147800,"PRODUCTID":3,"OPEN":"2930.39","LOW":"2922.66","HIGH":"2942.76","CLOSE":"2923.37","ADJCLOSE":"2923.37","VOLUME":"255700"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591234200,"PRODUCTID":3,"OPEN":"2931.84","LOW":"2910.75","HIGH":"2932.97","CLOSE":"2919.25","ADJCLOSE":"2919.25","VOLUME":"226600"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591320600,"PRODUCTID":3,"OPEN":"2923.19","LOW":"2909.12","HIGH":"2930.8","CLOSE":"2930.8","ADJCLOSE":"2930.8","VOLUME":"217400"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591579800,"PRODUCTID":3,"OPEN":"2941.98","LOW":"2934.21","HIGH":"2950.07","CLOSE":"2937.77","ADJCLOSE":"2937.77","VOLUME":"231100"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591666200,"PRODUCTID":3,"OPEN":"2939.53","LOW":"2932.94","HIGH":"2957.12","CLOSE":"2956.11","ADJCLOSE":"2956.11","VOLUME":"209000"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591752600,"PRODUCTID":3,"OPEN":"2951.28","LOW":"2934.84","HIGH":"2951.33","CLOSE":"2943.75","ADJCLOSE":"2943.75","VOLUME":"207900"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591839000,"PRODUCTID":3,"OPEN":"2939.79","LOW":"2912.19","HIGH":"2952.65","CLOSE":"2920.9","ADJCLOSE":"2920.9","VOLUME":"233700"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591925400,"PRODUCTID":3,"OPEN":"2876.8","LOW":"2872.62","HIGH":"2930.25","CLOSE":"2919.74","ADJCLOSE":"2919.74","VOLUME":"236000"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592184600,"PRODUCTID":3,"OPEN":"2908.28","LOW":"2890.03","HIGH":"2922.54","CLOSE":"2890.03","ADJCLOSE":"2890.03","VOLUME":"243200"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592271000,"PRODUCTID":3,"OPEN":"2912.83","LOW":"2909.13","HIGH":"2931.78","CLOSE":"2931.75","ADJCLOSE":"2931.75","VOLUME":"223300"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592357400,"PRODUCTID":3,"OPEN":"2932.67","LOW":"2919.04","HIGH":"2936.62","CLOSE":"2935.87","ADJCLOSE":"2935.87","VOLUME":"234700"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592443800,"PRODUCTID":3,"OPEN":"2929.88","LOW":"2920.11","HIGH":"2942.9","CLOSE":"2939.32","ADJCLOSE":"2939.32","VOLUME":"258700"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592530200,"PRODUCTID":3,"OPEN":"2938.79","LOW":"2935.82","HIGH":"2973.32","CLOSE":"2967.63","ADJCLOSE":"2967.63","VOLUME":"264300"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592789400,"PRODUCTID":3,"OPEN":"2966.9","LOW":"2959.03","HIGH":"2983.44","CLOSE":"2965.27","ADJCLOSE":"2965.27","VOLUME":"267900"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592875800,"PRODUCTID":3,"OPEN":"2960.89","LOW":"2949.85","HIGH":"2972.4","CLOSE":"2970.62","ADJCLOSE":"2970.62","VOLUME":"225200"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592962200,"PRODUCTID":3,"OPEN":"2972.98","LOW":"2971.22","HIGH":"2982.94","CLOSE":"2979.55","ADJCLOSE":"2979.55","VOLUME":"213200"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1592962200,"PRODUCTID":3,"OPEN":"2972.98","LOW":"2971.22","HIGH":"2982.94","CLOSE":"2979.55","ADJCLOSE":"2979.55","VOLUME":"213200"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1592962200,"PRODUCTID":3,"OPEN":"2972.98","LOW":"2971.22","HIGH":"2982.94","CLOSE":"2979.55","ADJCLOSE":"2979.55","VOLUME":"213200"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593394200,"PRODUCTID":3,"OPEN":"2973.08","LOW":"2951.77","HIGH":"2977.91","CLOSE":"2961.52","ADJCLOSE":"2961.52","VOLUME":"220600"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593480600,"PRODUCTID":3,"OPEN":"2965.1","LOW":"2965.1","HIGH":"2990.82","CLOSE":"2984.67","ADJCLOSE":"2984.67","VOLUME":"215000"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593567000,"PRODUCTID":3,"OPEN":"2991.18","LOW":"2984.98","HIGH":"3026.19","CLOSE":"3025.98","ADJCLOSE":"3025.98","VOLUME":"273300"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593653400,"PRODUCTID":3,"OPEN":"3023.72","LOW":"3021.67","HIGH":"3092.44","CLOSE":"3090.57","ADJCLOSE":"3090.57","VOLUME":"391100"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593739800,"PRODUCTID":3,"OPEN":"3104","LOW":"3104","HIGH":"3152.81","CLOSE":"3152.81","ADJCLOSE":"3152.81","VOLUME":"458800"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593999000,"PRODUCTID":3,"OPEN":"3187.84","LOW":"3187.84","HIGH":"3337.27","CLOSE":"3332.88","ADJCLOSE":"3332.88","VOLUME":"643900"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594085400,"PRODUCTID":3,"OPEN":"3380.95","LOW":"3336.24","HIGH":"3407.08","CLOSE":"3345.34","ADJCLOSE":"3345.34","VOLUME":"657800"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594171800,"PRODUCTID":3,"OPEN":"3337.55","LOW":"3327.71","HIGH":"3421.53","CLOSE":"3403.44","ADJCLOSE":"3403.44","VOLUME":"587100"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594258200,"PRODUCTID":3,"OPEN":"3403.48","LOW":"3393.64","HIGH":"3456.97","CLOSE":"3450.59","ADJCLOSE":"3450.59","VOLUME":"620000"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594344600,"PRODUCTID":3,"OPEN":"3418.94","LOW":"3372.51","HIGH":"3433.11","CLOSE":"3383.32","ADJCLOSE":"3383.32","VOLUME":"556100"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594603800,"PRODUCTID":3,"OPEN":"3379.39","LOW":"3369.04","HIGH":"3458.79","CLOSE":"3443.29","ADJCLOSE":"3443.29","VOLUME":"558000"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594690200,"PRODUCTID":3,"OPEN":"3435.02","LOW":"3366.08","HIGH":"3451.22","CLOSE":"3414.62","ADJCLOSE":"3414.62","VOLUME":"543200"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594776600,"PRODUCTID":3,"OPEN":"3422.08","LOW":"3345.75","HIGH":"3432.45","CLOSE":"3361.3","ADJCLOSE":"3361.3","VOLUME":"492000"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594863000,"PRODUCTID":3,"OPEN":"3356.36","LOW":"3209.73","HIGH":"3373.53","CLOSE":"3210.1","ADJCLOSE":"3210.1","VOLUME":"490600"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594949400,"PRODUCTID":3,"OPEN":"3214.4","LOW":"3181.27","HIGH":"3252.78","CLOSE":"3214.13","ADJCLOSE":"3214.13","VOLUME":"359700"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595208600,"PRODUCTID":3,"OPEN":"3243.91","LOW":"3220.68","HIGH":"3314.15","CLOSE":"3314.15","ADJCLOSE":"3314.15","VOLUME":"418600"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595295000,"PRODUCTID":3,"OPEN":"3330.55","LOW":"3300.57","HIGH":"3336.68","CLOSE":"3320.9","ADJCLOSE":"3320.9","VOLUME":"359300"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595381400,"PRODUCTID":3,"OPEN":"3315.18","LOW":"3311.79","HIGH":"3381.98","CLOSE":"3333.16","ADJCLOSE":"3333.16","VOLUME":"393300"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595467800,"PRODUCTID":3,"OPEN":"3306.15","LOW":"3257.83","HIGH":"3336.3","CLOSE":"3325.11","ADJCLOSE":"3325.11","VOLUME":"407000"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595554200,"PRODUCTID":3,"OPEN":"3310.65","LOW":"3184.97","HIGH":"3319.13","CLOSE":"3196.77","ADJCLOSE":"3196.77","VOLUME":"427100"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595813400,"PRODUCTID":3,"OPEN":"3210.39","LOW":"3174.66","HIGH":"3221.99","CLOSE":"3205.23","ADJCLOSE":"3205.23","VOLUME":"299300"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595899800,"PRODUCTID":3,"OPEN":"3226.13","LOW":"3208.49","HIGH":"3245.3","CLOSE":"3227.96","ADJCLOSE":"3227.96","VOLUME":"289400"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595986200,"PRODUCTID":3,"OPEN":"3221.99","LOW":"3209.99","HIGH":"3294.55","CLOSE":"3294.55","ADJCLOSE":"3294.55","VOLUME":"324900"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596072600,"PRODUCTID":3,"OPEN":"3299.57","LOW":"3282.16","HIGH":"3312.45","CLOSE":"3286.82","ADJCLOSE":"3286.82","VOLUME":"340700"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596159000,"PRODUCTID":3,"OPEN":"3280.8","LOW":"3261.61","HIGH":"3333.79","CLOSE":"3310.01","ADJCLOSE":"3310.01","VOLUME":"353800"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596418200,"PRODUCTID":3,"OPEN":"3332.18","LOW":"3327.68","HIGH":"3368.1","CLOSE":"3367.97","ADJCLOSE":"3367.97","VOLUME":"407500"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596504600,"PRODUCTID":3,"OPEN":"3376.44","LOW":"3352.5","HIGH":"3391.07","CLOSE":"3371.69","ADJCLOSE":"3371.69","VOLUME":"442300"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596591000,"PRODUCTID":3,"OPEN":"3363.33","LOW":"3333.88","HIGH":"3383.64","CLOSE":"3377.56","ADJCLOSE":"3377.56","VOLUME":"385800"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596677400,"PRODUCTID":3,"OPEN":"3380.76","LOW":"3334.33","HIGH":"3392.7","CLOSE":"3386.46","ADJCLOSE":"3386.46","VOLUME":"415300"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596763800,"PRODUCTID":3,"OPEN":"3370.59","LOW":"3307.71","HIGH":"3374.13","CLOSE":"3354.03","ADJCLOSE":"3354.03","VOLUME":"403900"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597023000,"PRODUCTID":3,"OPEN":"3341.53","LOW":"3335.04","HIGH":"3399.93","CLOSE":"3379.25","ADJCLOSE":"3379.25","VOLUME":"381400"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597109400,"PRODUCTID":3,"OPEN":"3379.49","LOW":"3336.09","HIGH":"3409.06","CLOSE":"3340.29","ADJCLOSE":"3340.29","VOLUME":"400500"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597195800,"PRODUCTID":3,"OPEN":"3327.49","LOW":"3263.26","HIGH":"3335.73","CLOSE":"3319.27","ADJCLOSE":"3319.27","VOLUME":"378300"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597282200,"PRODUCTID":3,"OPEN":"3328.18","LOW":"3309.46","HIGH":"3338.15","CLOSE":"3320.73","ADJCLOSE":"3320.73","VOLUME":"324300"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597368600,"PRODUCTID":3,"OPEN":"3315.67","LOW":"3302.74","HIGH":"3362.03","CLOSE":"3360.1","ADJCLOSE":"3360.1","VOLUME":"306000"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597627800,"PRODUCTID":3,"OPEN":"3373.9","LOW":"3369.37","HIGH":"3450.9","CLOSE":"3438.8","ADJCLOSE":"3438.8","VOLUME":"434600"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597714200,"PRODUCTID":3,"OPEN":"3441.93","LOW":"3432.64","HIGH":"3456.72","CLOSE":"3451.09","ADJCLOSE":"3451.09","VOLUME":"380700"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597800600,"PRODUCTID":3,"OPEN":"3444.56","LOW":"3406.16","HIGH":"3454.46","CLOSE":"3408.13","ADJCLOSE":"3408.13","VOLUME":"405700"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597887000,"PRODUCTID":3,"OPEN":"3385.97","LOW":"3352.78","HIGH":"3394.56","CLOSE":"3363.9","ADJCLOSE":"3363.9","VOLUME":"335600"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597973400,"PRODUCTID":3,"OPEN":"3380.23","LOW":"3358","HIGH":"3393.92","CLOSE":"3380.68","ADJCLOSE":"3380.68","VOLUME":"287500"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597973400,"PRODUCTID":3,"OPEN":"3380.23","LOW":"3358","HIGH":"3393.92","CLOSE":"3380.68","ADJCLOSE":"3380.68","VOLUME":"287500"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598232600,"PRODUCTID":3,"OPEN":"3391.11","LOW":"3368.03","HIGH":"3396.57","CLOSE":"3385.64","ADJCLOSE":"3385.64","VOLUME":"266200"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598319000,"PRODUCTID":3,"OPEN":"3392.88","LOW":"3364.16","HIGH":"3408.87","CLOSE":"3373.58","ADJCLOSE":"3373.58","VOLUME":"277100"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598405400,"PRODUCTID":3,"OPEN":"3371.81","LOW":"3320.14","HIGH":"3382.6","CLOSE":"3329.74","ADJCLOSE":"3329.74","VOLUME":"294500"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598491800,"PRODUCTID":3,"OPEN":"3333.49","LOW":"3312.99","HIGH":"3351.83","CLOSE":"3350.11","ADJCLOSE":"3350.11","VOLUME":"237100"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598578200,"PRODUCTID":3,"OPEN":"3346.29","LOW":"3339.65","HIGH":"3405.88","CLOSE":"3403.81","ADJCLOSE":"3403.81","VOLUME":"271300"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598837400,"PRODUCTID":3,"OPEN":"3416.55","LOW":"3395.47","HIGH":"3442.74","CLOSE":"3395.68","ADJCLOSE":"3395.68","VOLUME":"323500"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598923800,"PRODUCTID":3,"OPEN":"3389.74","LOW":"3381.71","HIGH":"3410.61","CLOSE":"3410.61","ADJCLOSE":"3410.61","VOLUME":"247000"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599010200,"PRODUCTID":3,"OPEN":"3420.47","LOW":"3377.21","HIGH":"3421.4","CLOSE":"3404.8","ADJCLOSE":"3404.8","VOLUME":"261500"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599096600,"PRODUCTID":3,"OPEN":"3404.03","LOW":"3374.26","HIGH":"3425.63","CLOSE":"3384.98","ADJCLOSE":"3384.98","VOLUME":"255300"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599183000,"PRODUCTID":3,"OPEN":"3336.41","LOW":"3328.55","HIGH":"3360.11","CLOSE":"3355.37","ADJCLOSE":"3355.37","VOLUME":"221600"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599183000,"PRODUCTID":3,"OPEN":"3336.41","LOW":"3328.55","HIGH":"3360.11","CLOSE":"3355.37","ADJCLOSE":"3355.37","VOLUME":"221600"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599442200,"PRODUCTID":3,"OPEN":"3349.92","LOW":"3285.63","HIGH":"3368.25","CLOSE":"3292.59","ADJCLOSE":"3292.59","VOLUME":"260600"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599528600,"PRODUCTID":3,"OPEN":"3301.22","LOW":"3276.44","HIGH":"3324.39","CLOSE":"3316.42","ADJCLOSE":"3316.42","VOLUME":"271100"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599615000,"PRODUCTID":3,"OPEN":"3281","LOW":"3238.56","HIGH":"3289.61","CLOSE":"3254.63","ADJCLOSE":"3254.63","VOLUME":"351500"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599701400,"PRODUCTID":3,"OPEN":"3282.23","LOW":"3227.64","HIGH":"3285.47","CLOSE":"3234.82","ADJCLOSE":"3234.82","VOLUME":"312500"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599787800,"PRODUCTID":3,"OPEN":"3225.78","LOW":"3220.54","HIGH":"3262.5","CLOSE":"3260.35","ADJCLOSE":"3260.35","VOLUME":"221700"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599787800,"PRODUCTID":3,"OPEN":"3225.78","LOW":"3220.54","HIGH":"3262.5","CLOSE":"3260.35","ADJCLOSE":"3260.35","VOLUME":"221700"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600047000,"PRODUCTID":3,"OPEN":"3275.92","LOW":"3261.15","HIGH":"3283.53","CLOSE":"3278.81","ADJCLOSE":"3278.81","VOLUME":"213900"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600133400,"PRODUCTID":3,"OPEN":"3277.13","LOW":"3263.75","HIGH":"3297.69","CLOSE":"3295.68","ADJCLOSE":"3295.68","VOLUME":"197700"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600219800,"PRODUCTID":3,"OPEN":"3293.17","LOW":"3271.07","HIGH":"3302.46","CLOSE":"3283.92","ADJCLOSE":"3283.92","VOLUME":"200400"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600306200,"PRODUCTID":3,"OPEN":"3277.32","LOW":"3248.5","HIGH":"3290.41","CLOSE":"3270.44","ADJCLOSE":"3270.44","VOLUME":"202900"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600392600,"PRODUCTID":3,"OPEN":"3270.91","LOW":"3268.53","HIGH":"3338.32","CLOSE":"3338.09","ADJCLOSE":"3338.09","VOLUME":"256300"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600651800,"PRODUCTID":3,"OPEN":"3348.9","LOW":"3313.07","HIGH":"3350.59","CLOSE":"3316.94","ADJCLOSE":"3316.94","VOLUME":"216500"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600738200,"PRODUCTID":3,"OPEN":"3290.67","LOW":"3265.7","HIGH":"3320.23","CLOSE":"3274.3","ADJCLOSE":"3274.3","VOLUME":"214000"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600824600,"PRODUCTID":3,"OPEN":"3278.84","LOW":"3264.89","HIGH":"3289.76","CLOSE":"3279.71","ADJCLOSE":"3279.71","VOLUME":"169200"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600911000,"PRODUCTID":3,"OPEN":"3262.88","LOW":"3221.24","HIGH":"3265.34","CLOSE":"3223.18","ADJCLOSE":"3223.18","VOLUME":"206700"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600997400,"PRODUCTID":3,"OPEN":"3234.37","LOW":"3208.03","HIGH":"3239.47","CLOSE":"3219.42","ADJCLOSE":"3219.42","VOLUME":"164800"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601256600,"PRODUCTID":3,"OPEN":"3224.98","LOW":"3210.89","HIGH":"3238.18","CLOSE":"3217.53","ADJCLOSE":"3217.53","VOLUME":"156000"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601343000,"PRODUCTID":3,"OPEN":"3231.85","LOW":"3219.79","HIGH":"3242.79","CLOSE":"3224.36","ADJCLOSE":"3224.36","VOLUME":"151300"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1601449239,"PRODUCTID":3,"OPEN":"3232.71","LOW":"3202.34","HIGH":"3244.91","CLOSE":"3218.05","ADJCLOSE":"3218.05","VOLUME":"2465543936"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602207000,"PRODUCTID":3,"OPEN":"3262.61","LOW":"3260.19","HIGH":"3280.51","CLOSE":"3272.08","ADJCLOSE":"3272.08","VOLUME":"188300"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602466200,"PRODUCTID":3,"OPEN":"3287.33","LOW":"3286.11","HIGH":"3359.15","CLOSE":"3358.47","ADJCLOSE":"3358.47","VOLUME":"259600"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602552600,"PRODUCTID":3,"OPEN":"3353.12","LOW":"3334.5","HIGH":"3361.83","CLOSE":"3359.75","ADJCLOSE":"3359.75","VOLUME":"204900"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602639000,"PRODUCTID":3,"OPEN":"3353.63","LOW":"3332.96","HIGH":"3353.63","CLOSE":"3340.78","ADJCLOSE":"3340.78","VOLUME":"198700"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602725400,"PRODUCTID":3,"OPEN":"3342.92","LOW":"3330","HIGH":"3354.58","CLOSE":"3332.18","ADJCLOSE":"3332.18","VOLUME":"191000"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602811800,"PRODUCTID":3,"OPEN":"3334.46","LOW":"3319.11","HIGH":"3348.95","CLOSE":"3336.36","ADJCLOSE":"3336.36","VOLUME":"194300"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603071000,"PRODUCTID":3,"OPEN":"3351.1","LOW":"3307.84","HIGH":"3371.09","CLOSE":"3312.67","ADJCLOSE":"3312.67","VOLUME":"212300"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603157400,"PRODUCTID":3,"OPEN":"3307.15","LOW":"3293.77","HIGH":"3328.1","CLOSE":"3328.1","ADJCLOSE":"3328.1","VOLUME":"165100"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603243800,"PRODUCTID":3,"OPEN":"3332.15","LOW":"3304.17","HIGH":"3332.15","CLOSE":"3325.02","ADJCLOSE":"3325.02","VOLUME":"177600"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603330200,"PRODUCTID":3,"OPEN":"3315.82","LOW":"3281.37","HIGH":"3320.88","CLOSE":"3312.5","ADJCLOSE":"3312.5","VOLUME":"165900"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603416600,"PRODUCTID":3,"OPEN":"3308.16","LOW":"3276.62","HIGH":"3326.05","CLOSE":"3278","ADJCLOSE":"3278","VOLUME":"174200"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603416600,"PRODUCTID":3,"OPEN":"3308.16","LOW":"3276.62","HIGH":"3326.05","CLOSE":"3278","ADJCLOSE":"3278","VOLUME":"174200"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603675800,"PRODUCTID":3,"OPEN":"3258.7","LOW":"3226.6","HIGH":"3264.45","CLOSE":"3251.12","ADJCLOSE":"3251.12","VOLUME":"167700"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603762200,"PRODUCTID":3,"OPEN":"3240.74","LOW":"3235.54","HIGH":"3258.34","CLOSE":"3254.32","ADJCLOSE":"3254.32","VOLUME":"149100"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603848600,"PRODUCTID":3,"OPEN":"3256.22","LOW":"3238.38","HIGH":"3275.87","CLOSE":"3269.24","ADJCLOSE":"3269.24","VOLUME":"173200"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603935000,"PRODUCTID":3,"OPEN":"3235.76","LOW":"3231.12","HIGH":"3289.77","CLOSE":"3272.73","ADJCLOSE":"3272.73","VOLUME":"184700"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604021400,"PRODUCTID":3,"OPEN":"3278.63","LOW":"3219.42","HIGH":"3279.86","CLOSE":"3224.53","ADJCLOSE":"3224.53","VOLUME":"230200"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604280600,"PRODUCTID":3,"OPEN":"3228.72","LOW":"3209.91","HIGH":"3242.8","CLOSE":"3225.12","ADJCLOSE":"3225.12","VOLUME":"226800"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604367000,"PRODUCTID":3,"OPEN":"3239.81","LOW":"3237.85","HIGH":"3278.38","CLOSE":"3271.07","ADJCLOSE":"3271.07","VOLUME":"215300"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604453400,"PRODUCTID":3,"OPEN":"3273.43","LOW":"3254.11","HIGH":"3286.62","CLOSE":"3277.44","ADJCLOSE":"3277.44","VOLUME":"188500"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604539800,"PRODUCTID":3,"OPEN":"3305.58","LOW":"3291.6","HIGH":"3320.41","CLOSE":"3320.13","ADJCLOSE":"3320.13","VOLUME":"226800"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604626200,"PRODUCTID":3,"OPEN":"3326.47","LOW":"3292.15","HIGH":"3326.47","CLOSE":"3312.16","ADJCLOSE":"3312.16","VOLUME":"234900"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604626200,"PRODUCTID":3,"OPEN":"3326.47","LOW":"3292.15","HIGH":"3326.47","CLOSE":"3312.16","ADJCLOSE":"3312.16","VOLUME":"234900"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604885400,"PRODUCTID":3,"OPEN":"3329.43","LOW":"3329.43","HIGH":"3380.82","CLOSE":"3373.73","ADJCLOSE":"3373.73","VOLUME":"310200"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604971800,"PRODUCTID":3,"OPEN":"3387.62","LOW":"3346.17","HIGH":"3387.62","CLOSE":"3360.15","ADJCLOSE":"3360.15","VOLUME":"278700"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605058200,"PRODUCTID":3,"OPEN":"3354.02","LOW":"3339.04","HIGH":"3365.84","CLOSE":"3342.2","ADJCLOSE":"3342.2","VOLUME":"271200"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605144600,"PRODUCTID":3,"OPEN":"3344.46","LOW":"3329.49","HIGH":"3350.28","CLOSE":"3338.68","ADJCLOSE":"3338.68","VOLUME":"216500"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605231000,"PRODUCTID":3,"OPEN":"3327.23","LOW":"3291.64","HIGH":"3327.23","CLOSE":"3310.1","ADJCLOSE":"3310.1","VOLUME":"227900"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605231000,"PRODUCTID":3,"OPEN":"3327.23","LOW":"3291.64","HIGH":"3327.23","CLOSE":"3310.1","ADJCLOSE":"3310.1","VOLUME":"227900"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605490200,"PRODUCTID":3,"OPEN":"3325.62","LOW":"3313.65","HIGH":"3346.97","CLOSE":"3346.97","ADJCLOSE":"3346.97","VOLUME":"279600"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605576600,"PRODUCTID":3,"OPEN":"3347.15","LOW":"3323.95","HIGH":"3347.7","CLOSE":"3339.9","ADJCLOSE":"3339.9","VOLUME":"283600"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605663000,"PRODUCTID":3,"OPEN":"3337.33","LOW":"3333.99","HIGH":"3358.89","CLOSE":"3347.3","ADJCLOSE":"3347.3","VOLUME":"287500"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605749400,"PRODUCTID":3,"OPEN":"3339.09","LOW":"3330.45","HIGH":"3367.33","CLOSE":"3363.09","ADJCLOSE":"3363.09","VOLUME":"253300"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605835800,"PRODUCTID":3,"OPEN":"3359.6","LOW":"3356.31","HIGH":"3380.15","CLOSE":"3377.73","ADJCLOSE":"3377.73","VOLUME":"261300"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605835800,"PRODUCTID":3,"OPEN":"3359.6","LOW":"3356.31","HIGH":"3380.15","CLOSE":"3377.73","ADJCLOSE":"3377.73","VOLUME":"261300"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606095000,"PRODUCTID":3,"OPEN":"3384.1","LOW":"3377.99","HIGH":"3431.65","CLOSE":"3414.49","ADJCLOSE":"3414.49","VOLUME":"373900"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606181400,"PRODUCTID":3,"OPEN":"3407.41","LOW":"3396.24","HIGH":"3413.93","CLOSE":"3402.82","ADJCLOSE":"3402.82","VOLUME":"301000"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606267800,"PRODUCTID":3,"OPEN":"3417.51","LOW":"3362.33","HIGH":"3423.49","CLOSE":"3362.33","ADJCLOSE":"3362.33","VOLUME":"322100"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606354200,"PRODUCTID":3,"OPEN":"3360.06","LOW":"3344.28","HIGH":"3371.45","CLOSE":"3369.73","ADJCLOSE":"3369.73","VOLUME":"255900"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606440600,"PRODUCTID":3,"OPEN":"3373.84","LOW":"3364.49","HIGH":"3408.31","CLOSE":"3408.31","ADJCLOSE":"3408.31","VOLUME":"280600"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606440600,"PRODUCTID":3,"OPEN":"3373.84","LOW":"3364.49","HIGH":"3408.31","CLOSE":"3408.31","ADJCLOSE":"3408.31","VOLUME":"280600"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606699800,"PRODUCTID":3,"OPEN":"3418.16","LOW":"3391.76","HIGH":"3456.74","CLOSE":"3391.76","ADJCLOSE":"3391.76","VOLUME":"385000"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606786200,"PRODUCTID":3,"OPEN":"3388.99","LOW":"3386.91","HIGH":"3457.64","CLOSE":"3451.94","ADJCLOSE":"3451.94","VOLUME":"316200"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606872600,"PRODUCTID":3,"OPEN":"3453.52","LOW":"3435.87","HIGH":"3465.73","CLOSE":"3449.38","ADJCLOSE":"3449.38","VOLUME":"312800"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606959000,"PRODUCTID":3,"OPEN":"3448.54","LOW":"3428.8","HIGH":"3452.16","CLOSE":"3442.14","ADJCLOSE":"3442.14","VOLUME":"298500"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607045400,"PRODUCTID":3,"OPEN":"3436.73","LOW":"3417.05","HIGH":"3448.4","CLOSE":"3444.58","ADJCLOSE":"3444.58","VOLUME":"256300"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607045400,"PRODUCTID":3,"OPEN":"3436.73","LOW":"3417.05","HIGH":"3448.4","CLOSE":"3444.58","ADJCLOSE":"3444.58","VOLUME":"256300"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607304600,"PRODUCTID":3,"OPEN":"3446.65","LOW":"3414.31","HIGH":"3449.58","CLOSE":"3416.6","ADJCLOSE":"3416.6","VOLUME":"254500"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607391000,"PRODUCTID":3,"OPEN":"3417.69","LOW":"3403.03","HIGH":"3428.66","CLOSE":"3410.18","ADJCLOSE":"3410.18","VOLUME":"226900"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607477400,"PRODUCTID":3,"OPEN":"3416.08","LOW":"3371.92","HIGH":"3422.54","CLOSE":"3371.96","ADJCLOSE":"3371.96","VOLUME":"260700"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607563800,"PRODUCTID":3,"OPEN":"3365.73","LOW":"3357.75","HIGH":"3384.89","CLOSE":"3373.28","ADJCLOSE":"3373.28","VOLUME":"247300"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607650200,"PRODUCTID":3,"OPEN":"3381.01","LOW":"3325.17","HIGH":"3383.18","CLOSE":"3347.19","ADJCLOSE":"3347.19","VOLUME":"298600"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607650200,"PRODUCTID":3,"OPEN":"3381.01","LOW":"3325.17","HIGH":"3383.18","CLOSE":"3347.19","ADJCLOSE":"3347.19","VOLUME":"298600"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607909400,"PRODUCTID":3,"OPEN":"3349.53","LOW":"3338.63","HIGH":"3371.13","CLOSE":"3369.12","ADJCLOSE":"3369.12","VOLUME":"239800"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607995800,"PRODUCTID":3,"OPEN":"3366.58","LOW":"3348.42","HIGH":"3373.56","CLOSE":"3367.23","ADJCLOSE":"3367.23","VOLUME":"225700"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608082200,"PRODUCTID":3,"OPEN":"3371.26","LOW":"3359.17","HIGH":"3378.66","CLOSE":"3366.98","ADJCLOSE":"3366.98","VOLUME":"220800"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608168600,"PRODUCTID":3,"OPEN":"3367.28","LOW":"3354.01","HIGH":"3406.16","CLOSE":"3404.87","ADJCLOSE":"3404.87","VOLUME":"275500"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608255000,"PRODUCTID":3,"OPEN":"3400.49","LOW":"3382.75","HIGH":"3413.81","CLOSE":"3394.9","ADJCLOSE":"3394.9","VOLUME":"281000"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608255000,"PRODUCTID":3,"OPEN":"3400.49","LOW":"3382.75","HIGH":"3413.81","CLOSE":"3394.9","ADJCLOSE":"3394.9","VOLUME":"281000"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608514200,"PRODUCTID":3,"OPEN":"3394.4","LOW":"3381.12","HIGH":"3423.61","CLOSE":"3420.57","ADJCLOSE":"3420.57","VOLUME":"283800"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608600600,"PRODUCTID":3,"OPEN":"3410.97","LOW":"3353.86","HIGH":"3415.75","CLOSE":"3356.78","ADJCLOSE":"3356.78","VOLUME":"323000"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608687000,"PRODUCTID":3,"OPEN":"3362.47","LOW":"3360.2","HIGH":"3394.21","CLOSE":"3382.32","ADJCLOSE":"3382.32","VOLUME":"299500"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608773400,"PRODUCTID":3,"OPEN":"3382.19","LOW":"3354.02","HIGH":"3394.07","CLOSE":"3363.11","ADJCLOSE":"3363.11","VOLUME":"275000"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608859800,"PRODUCTID":3,"OPEN":"3351.79","LOW":"3348.34","HIGH":"3397.01","CLOSE":"3396.56","ADJCLOSE":"3396.56","VOLUME":"294500"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609119000,"PRODUCTID":3,"OPEN":"3396.36","LOW":"3383.65","HIGH":"3412.52","CLOSE":"3397.28","ADJCLOSE":"3397.28","VOLUME":"316200"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609205400,"PRODUCTID":3,"OPEN":"3399.29","LOW":"3376.09","HIGH":"3407.09","CLOSE":"3379.04","ADJCLOSE":"3379.04","VOLUME":"311800"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609291800,"PRODUCTID":3,"OPEN":"3375.01","LOW":"3374.42","HIGH":"3414.45","CLOSE":"3414.45","ADJCLOSE":"3414.45","VOLUME":"291000"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609378200,"PRODUCTID":3,"OPEN":"3419.73","LOW":"3419.73","HIGH":"3474.92","CLOSE":"3473.07","ADJCLOSE":"3473.07","VOLUME":"335700"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609378200,"PRODUCTID":3,"OPEN":"3419.73","LOW":"3419.73","HIGH":"3474.92","CLOSE":"3473.07","ADJCLOSE":"3473.07","VOLUME":"335700"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609723800,"PRODUCTID":3,"OPEN":"3474.68","LOW":"3457.21","HIGH":"3511.66","CLOSE":"3502.96","ADJCLOSE":"3502.96","VOLUME":"380800"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609810200,"PRODUCTID":3,"OPEN":"3492.19","LOW":"3484.72","HIGH":"3528.68","CLOSE":"3528.68","ADJCLOSE":"3528.68","VOLUME":"408000"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609896600,"PRODUCTID":3,"OPEN":"3530.91","LOW":"3513.13","HIGH":"3556.8","CLOSE":"3550.88","ADJCLOSE":"3550.88","VOLUME":"370200"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609983000,"PRODUCTID":3,"OPEN":"3552.91","LOW":"3526.62","HIGH":"3576.21","CLOSE":"3576.21","ADJCLOSE":"3576.21","VOLUME":"405300"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610069400,"PRODUCTID":3,"OPEN":"3577.69","LOW":"3544.89","HIGH":"3588.06","CLOSE":"3570.11","ADJCLOSE":"3570.11","VOLUME":"345600"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610328600,"PRODUCTID":3,"OPEN":"3571.32","LOW":"3516.99","HIGH":"3597.7","CLOSE":"3531.5","ADJCLOSE":"3531.5","VOLUME":"362500"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610415000,"PRODUCTID":3,"OPEN":"3518.01","LOW":"3517.47","HIGH":"3608.34","CLOSE":"3608.34","ADJCLOSE":"3608.34","VOLUME":"323400"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610501400,"PRODUCTID":3,"OPEN":"3613.28","LOW":"3575.59","HIGH":"3622.35","CLOSE":"3598.65","ADJCLOSE":"3598.65","VOLUME":"388100"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610587800,"PRODUCTID":3,"OPEN":"3584.93","LOW":"3559.6","HIGH":"3599.06","CLOSE":"3565.91","ADJCLOSE":"3565.91","VOLUME":"347700"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610674200,"PRODUCTID":3,"OPEN":"3566.28","LOW":"3533.79","HIGH":"3589.27","CLOSE":"3566.38","ADJCLOSE":"3566.38","VOLUME":"324600"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610928000,"PRODUCTID":3,"OPEN":"3554.8","LOW":"3544.26","HIGH":"3608.77","CLOSE":"3596.22","ADJCLOSE":"3596.22","VOLUME":"301653"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611014400,"PRODUCTID":3,"OPEN":"3596.36","LOW":"3553.02","HIGH":"3603.15","CLOSE":"3566.38","ADJCLOSE":"3566.38","VOLUME":"323440"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":3,"OPEN":"3564.12","LOW":"3556.44","HIGH":"3589.78","CLOSE":"3583.09","ADJCLOSE":"3583.09","VOLUME":"272272"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":3,"OPEN":"3590.92","LOW":"3586.05","HIGH":"3636.01","CLOSE":"3621.26","ADJCLOSE":"3621.26","VOLUME":"327467"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":3,"OPEN":"3616.54","LOW":"3585.03","HIGH":"3616.54","CLOSE":"3606.75","ADJCLOSE":"3606.75","VOLUME":"324463"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":3,"OPEN":"3605.36","LOW":"3591.02","HIGH":"3637.1","CLOSE":"3624.24","ADJCLOSE":"3624.24","VOLUME":"327341"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":3,"OPEN":"3610.97","LOW":"3564.84","HIGH":"3610.97","CLOSE":"3569.43","ADJCLOSE":"3569.43","VOLUME":"278140"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":3,"OPEN":"3567.55","LOW":"3546.49","HIGH":"3578.64","CLOSE":"3573.34","ADJCLOSE":"3573.34","VOLUME":"264107"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":3,"OPEN":"3534.67","LOW":"3496.88","HIGH":"3549.54","CLOSE":"3505.18","ADJCLOSE":"3505.18","VOLUME":"270862"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":3,"OPEN":"3521.72","LOW":"3446.55","HIGH":"3531.6","CLOSE":"3483.07","ADJCLOSE":"3483.07","VOLUME":"293663"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":3,"OPEN":"3477.17","LOW":"3469.88","HIGH":"3506.39","CLOSE":"3505.28","ADJCLOSE":"3505.28","VOLUME":"277568"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":3,"OPEN":"3510.81","LOW":"3495.57","HIGH":"3535.5","CLOSE":"3533.68","ADJCLOSE":"3533.68","VOLUME":"264541"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":3,"OPEN":"3531.15","LOW":"3508.51","HIGH":"3544.01","CLOSE":"3517.31","ADJCLOSE":"3517.31","VOLUME":"297352"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":3,"OPEN":"3503.78","LOW":"3465.77","HIGH":"3524.56","CLOSE":"3501.86","ADJCLOSE":"3501.86","VOLUME":"298835"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":3,"OPEN":"3509.49","LOW":"3492.96","HIGH":"3536.54","CLOSE":"3496.33","ADJCLOSE":"3496.33","VOLUME":"290146"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":3,"OPEN":"3504.56","LOW":"3492.13","HIGH":"3542.21","CLOSE":"3532.45","ADJCLOSE":"3532.45","VOLUME":"249800"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":3,"OPEN":"3539.77","LOW":"3528.68","HIGH":"3604.01","CLOSE":"3603.49","ADJCLOSE":"3603.49","VOLUME":"253822"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":3,"OPEN":"3612.61","LOW":"3612.5","HIGH":"3662.77","CLOSE":"3655.09","ADJCLOSE":"3655.09","VOLUME":"257941"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1612915200,"PRODUCTID":3,"OPEN":"3612.61","LOW":"3612.5","HIGH":"3662.77","CLOSE":"3655.09","ADJCLOSE":"3655.09","VOLUME":"257941"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1612915200,"PRODUCTID":3,"OPEN":"3612.61","LOW":"3612.5","HIGH":"3662.77","CLOSE":"3655.09","ADJCLOSE":"3655.09","VOLUME":"257941"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1612915200,"PRODUCTID":3,"OPEN":"3612.61","LOW":"3612.5","HIGH":"3662.77","CLOSE":"3655.09","ADJCLOSE":"3655.09","VOLUME":"257941"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1612915200,"PRODUCTID":3,"OPEN":"3612.61","LOW":"3612.5","HIGH":"3662.77","CLOSE":"3655.09","ADJCLOSE":"3655.09","VOLUME":"257941"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1612915200,"PRODUCTID":3,"OPEN":"3612.61","LOW":"3612.5","HIGH":"3662.77","CLOSE":"3655.09","ADJCLOSE":"3655.09","VOLUME":"257941"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":3,"OPEN":"3721.09","LOW":"3663.66","HIGH":"3731.69","CLOSE":"3675.36","ADJCLOSE":"3675.36","VOLUME":"340309"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":3,"OPEN":"3661.78","LOW":"3634.01","HIGH":"3699.65","CLOSE":"3696.17","ADJCLOSE":"3696.17","VOLUME":"361060"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":3,"OPEN":"3707.19","LOW":"3642.44","HIGH":"3717.27","CLOSE":"3642.44","ADJCLOSE":"3642.44","VOLUME":"488821"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":3,"OPEN":"3617.7","LOW":"3617.7","HIGH":"3672.15","CLOSE":"3636.36","ADJCLOSE":"3636.36","VOLUME":"398873"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":3,"OPEN":"3638.94","LOW":"3531.82","HIGH":"3645.53","CLOSE":"3564.08","ADJCLOSE":"3564.08","VOLUME":"362159"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":3,"OPEN":"3595.54","LOW":"3568.84","HIGH":"3608.5","CLOSE":"3585.05","ADJCLOSE":"3585.05","VOLUME":"366232"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":3,"OPEN":"3514.56","LOW":"3500.7","HIGH":"3550.41","CLOSE":"3509.08","ADJCLOSE":"3509.08","VOLUME":"333280"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":3,"OPEN":"3531.48","LOW":"3511.99","HIGH":"3552.57","CLOSE":"3551.4","ADJCLOSE":"3551.4","VOLUME":"315488"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":3,"OPEN":"3566.85","LOW":"3485.4","HIGH":"3566.85","CLOSE":"3508.59","ADJCLOSE":"3508.59","VOLUME":"339830"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":3,"OPEN":"3500.16","LOW":"3498.72","HIGH":"3577.62","CLOSE":"3576.9","ADJCLOSE":"3576.9","VOLUME":"347657"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":3,"OPEN":"3546.64","LOW":"3487.38","HIGH":"3552.2","CLOSE":"3503.49","ADJCLOSE":"3503.49","VOLUME":"393616"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":3,"OPEN":"3463.31","LOW":"3456.67","HIGH":"3523.57","CLOSE":"3501.99","ADJCLOSE":"3501.99","VOLUME":"356409"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":3,"OPEN":"3524.98","LOW":"3421.22","HIGH":"3542.18","CLOSE":"3421.41","ADJCLOSE":"3421.41","VOLUME":"387048"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":3,"OPEN":"3415.34","LOW":"3328.31","HIGH":"3429.15","CLOSE":"3359.29","ADJCLOSE":"3359.29","VOLUME":"407653"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":3,"OPEN":"3389.84","LOW":"3355.13","HIGH":"3396.9","CLOSE":"3357.74","ADJCLOSE":"3357.74","VOLUME":"299749"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":3,"OPEN":"3369.9","LOW":"3369.9","HIGH":"3436.83","CLOSE":"3436.83","ADJCLOSE":"3436.83","VOLUME":"322112"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":3,"OPEN":"3447.2","LOW":"3417.24","HIGH":"3454.51","CLOSE":"3453.08","ADJCLOSE":"3453.08","VOLUME":"358027"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":3,"OPEN":"3441.88","LOW":"3392.58","HIGH":"3457","CLOSE":"3419.95","ADJCLOSE":"3419.95","VOLUME":"367813"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":3,"OPEN":"3424.65","LOW":"3406.42","HIGH":"3448.88","CLOSE":"3446.73","ADJCLOSE":"3446.73","VOLUME":"316669"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":3,"OPEN":"3435.73","LOW":"3410.28","HIGH":"3454.06","CLOSE":"3445.55","ADJCLOSE":"3445.55","VOLUME":"280060"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":3,"OPEN":"3449.64","LOW":"3449.38","HIGH":"3477.83","CLOSE":"3463.07","ADJCLOSE":"3463.07","VOLUME":"284404"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":3,"OPEN":"3423.87","LOW":"3389.29","HIGH":"3439.52","CLOSE":"3404.66","ADJCLOSE":"3404.66","VOLUME":"309162"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":3,"OPEN":"3406.12","LOW":"3404.23","HIGH":"3443.66","CLOSE":"3443.44","ADJCLOSE":"3443.44","VOLUME":"312559"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":3,"OPEN":"3445.34","LOW":"3390.08","HIGH":"3445.42","CLOSE":"3411.51","ADJCLOSE":"3411.51","VOLUME":"326389"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":3,"OPEN":"3394.13","LOW":"3362.35","HIGH":"3415.29","CLOSE":"3367.06","ADJCLOSE":"3367.06","VOLUME":"317399"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":3,"OPEN":"3355.07","LOW":"3344.97","HIGH":"3382.23","CLOSE":"3363.59","ADJCLOSE":"3363.59","VOLUME":"270676"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":3,"OPEN":"3373.32","LOW":"3373.32","HIGH":"3423.22","CLOSE":"3418.33","ADJCLOSE":"3418.33","VOLUME":"274615"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":3,"OPEN":"3429.63","LOW":"3409.93","HIGH":"3449.83","CLOSE":"3435.3","ADJCLOSE":"3435.3","VOLUME":"284824"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":3,"OPEN":"3432.53","LOW":"3423.32","HIGH":"3457.61","CLOSE":"3456.68","ADJCLOSE":"3456.68","VOLUME":"285423"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":3,"OPEN":"3452.21","LOW":"3420.83","HIGH":"3452.21","CLOSE":"3441.91","ADJCLOSE":"3441.91","VOLUME":"283049"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":3,"OPEN":"3444.81","LOW":"3438.9","HIGH":"3470.03","CLOSE":"3466.33","ADJCLOSE":"3466.33","VOLUME":"275244"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617321600,"PRODUCTID":3,"OPEN":"3472.63","LOW":"3462.83","HIGH":"3487.59","CLOSE":"3484.39","ADJCLOSE":"3484.39","VOLUME":"262655"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617321600,"PRODUCTID":3,"OPEN":"3472.63","LOW":"3462.83","HIGH":"3487.59","CLOSE":"3484.39","ADJCLOSE":"3484.39","VOLUME":"262655"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617667200,"PRODUCTID":3,"OPEN":"3491.63","LOW":"3471.81","HIGH":"3493.14","CLOSE":"3482.97","ADJCLOSE":"3482.97","VOLUME":"234747"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":3,"OPEN":"3483.42","LOW":"3453.27","HIGH":"3483.42","CLOSE":"3479.63","ADJCLOSE":"3479.63","VOLUME":"295787"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":3,"OPEN":"3467.49","LOW":"3459.32","HIGH":"3495.91","CLOSE":"3482.55","ADJCLOSE":"3482.55","VOLUME":"331755"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":3,"OPEN":"3475.44","LOW":"3442.14","HIGH":"3475.45","CLOSE":"3450.68","ADJCLOSE":"3450.68","VOLUME":"280085"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":3,"OPEN":"3445.97","LOW":"3403.9","HIGH":"3456.16","CLOSE":"3412.95","ADJCLOSE":"3412.95","VOLUME":"309577"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":3,"OPEN":"3411.29","LOW":"3387.9","HIGH":"3425.39","CLOSE":"3396.47","ADJCLOSE":"3396.47","VOLUME":"270626"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":3,"OPEN":"3397.02","LOW":"3392.98","HIGH":"3420.03","CLOSE":"3416.72","ADJCLOSE":"3416.72","VOLUME":"233242"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":3,"OPEN":"3409.61","LOW":"3373.09","HIGH":"3409.61","CLOSE":"3398.99","ADJCLOSE":"3398.99","VOLUME":"234005"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":3,"OPEN":"3407.19","LOW":"3394.13","HIGH":"3432.63","CLOSE":"3426.62","ADJCLOSE":"3426.62","VOLUME":"258580"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":3,"OPEN":"3427.55","LOW":"3414.36","HIGH":"3479.01","CLOSE":"3477.55","ADJCLOSE":"3477.55","VOLUME":"302736"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":3,"OPEN":"3467.15","LOW":"3464.17","HIGH":"3494.16","CLOSE":"3472.94","ADJCLOSE":"3472.94","VOLUME":"285300"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":3,"OPEN":"3456.3","LOW":"3450.37","HIGH":"3481.17","CLOSE":"3472.93","ADJCLOSE":"3472.93","VOLUME":"253778"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":3,"OPEN":"3482.83","LOW":"3456.32","HIGH":"3485.36","CLOSE":"3465.11","ADJCLOSE":"3465.11","VOLUME":"251115"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":3,"OPEN":"3462.09","LOW":"3456.33","HIGH":"3482.36","CLOSE":"3474.17","ADJCLOSE":"3474.17","VOLUME":"249360"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":3,"OPEN":"3484.11","LOW":"3438.61","HIGH":"3496.97","CLOSE":"3441.17","ADJCLOSE":"3441.17","VOLUME":"276971"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":3,"OPEN":"3440.09","LOW":"3417.26","HIGH":"3443.85","CLOSE":"3442.61","ADJCLOSE":"3442.61","VOLUME":"253032"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":3,"OPEN":"3432.16","LOW":"3423.32","HIGH":"3457.07","CLOSE":"3457.07","ADJCLOSE":"3457.07","VOLUME":"247381"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619654400,"PRODUCTID":3,"OPEN":"3458.08","LOW":"3447.59","HIGH":"3477.95","CLOSE":"3474.9","ADJCLOSE":"3474.9","VOLUME":"276631"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":3,"OPEN":"3468.3","LOW":"3426.9","HIGH":"3469.09","CLOSE":"3446.86","ADJCLOSE":"3446.86","VOLUME":"312660"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1619740800,"PRODUCTID":3,"OPEN":"3468.3","LOW":"3426.9","HIGH":"3469.09","CLOSE":"3446.86","ADJCLOSE":"3446.86","VOLUME":"312660"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1619740800,"PRODUCTID":3,"OPEN":"3468.3","LOW":"3426.9","HIGH":"3469.09","CLOSE":"3446.86","ADJCLOSE":"3446.86","VOLUME":"312660"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1619740800,"PRODUCTID":3,"OPEN":"3468.3","LOW":"3426.9","HIGH":"3469.09","CLOSE":"3446.86","ADJCLOSE":"3446.86","VOLUME":"312660"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":3,"OPEN":"3446.07","LOW":"3426.9","HIGH":"3471.24","CLOSE":"3441.28","ADJCLOSE":"3441.28","VOLUME":"310424"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":3,"OPEN":"3446.41","LOW":"3416.78","HIGH":"3457.89","CLOSE":"3418.87","ADJCLOSE":"3418.87","VOLUME":"353785"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":3,"OPEN":"3423.59","LOW":"3401.93","HIGH":"3429.71","CLOSE":"3427.99","ADJCLOSE":"3427.99","VOLUME":"374171"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":3,"OPEN":"3406.6","LOW":"3384.7","HIGH":"3448.1","CLOSE":"3441.85","ADJCLOSE":"3441.85","VOLUME":"350934"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":3,"OPEN":"3429.75","LOW":"3428.39","HIGH":"3466.35","CLOSE":"3462.75","ADJCLOSE":"3462.75","VOLUME":"311445"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":3,"OPEN":"3432.14","LOW":"3418.38","HIGH":"3448.02","CLOSE":"3429.54","ADJCLOSE":"3429.54","VOLUME":"319325"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":3,"OPEN":"3436.09","LOW":"3422.56","HIGH":"3490.64","CLOSE":"3490.38","ADJCLOSE":"3490.38","VOLUME":"336982"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":3,"OPEN":"3490.41","LOW":"3490.14","HIGH":"3530.51","CLOSE":"3517.62","ADJCLOSE":"3517.62","VOLUME":"322136"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":3,"OPEN":"3520.65","LOW":"3510.86","HIGH":"3529.01","CLOSE":"3529.01","ADJCLOSE":"3529.01","VOLUME":"271309"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621382400,"PRODUCTID":3,"OPEN":"3521.11","LOW":"3503.82","HIGH":"3521.11","CLOSE":"3510.96","ADJCLOSE":"3510.96","VOLUME":"278321"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":3,"OPEN":"3500.88","LOW":"3486.13","HIGH":"3517.74","CLOSE":"3506.94","ADJCLOSE":"3506.94","VOLUME":"326009"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":3,"OPEN":"3510.84","LOW":"3479.67","HIGH":"3518.38","CLOSE":"3486.56","ADJCLOSE":"3486.56","VOLUME":"283826"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":3,"OPEN":"3486.27","LOW":"3469.99","HIGH":"3498.24","CLOSE":"3497.28","ADJCLOSE":"3497.28","VOLUME":"289509"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":3,"OPEN":"3502.54","LOW":"3502.54","HIGH":"3584.5","CLOSE":"3581.34","ADJCLOSE":"3581.34","VOLUME":"341241"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":3,"OPEN":"3586.84","LOW":"3585.41","HIGH":"3603.49","CLOSE":"3593.36","ADJCLOSE":"3593.36","VOLUME":"341980"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":3,"OPEN":"3585.73","LOW":"3579.26","HIGH":"3626.2","CLOSE":"3608.85","ADJCLOSE":"3608.85","VOLUME":"309551"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":3,"OPEN":"3610.77","LOW":"3582.36","HIGH":"3622.18","CLOSE":"3600.78","ADJCLOSE":"3600.78","VOLUME":"349209"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622419200,"PRODUCTID":3,"OPEN":"3600.07","LOW":"3580.72","HIGH":"3615.66","CLOSE":"3615.48","ADJCLOSE":"3615.48","VOLUME":"331524"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":3,"OPEN":"3608.6","LOW":"3581.91","HIGH":"3626.07","CLOSE":"3624.71","ADJCLOSE":"3624.71","VOLUME":"352811"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":3,"OPEN":"3626.33","LOW":"3584.75","HIGH":"3629.29","CLOSE":"3597.14","ADJCLOSE":"3597.14","VOLUME":"348558"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":3,"OPEN":"3595.42","LOW":"3584.21","HIGH":"3618.47","CLOSE":"3584.21","ADJCLOSE":"3584.21","VOLUME":"354233"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":3,"OPEN":"3565.47","LOW":"3561.89","HIGH":"3618.8","CLOSE":"3591.84","ADJCLOSE":"3591.84","VOLUME":"330893"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":3,"OPEN":"3597.14","LOW":"3581.9","HIGH":"3600.2","CLOSE":"3599.54","ADJCLOSE":"3599.54","VOLUME":"303719"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":3,"OPEN":"3598.75","LOW":"3563.25","HIGH":"3621.52","CLOSE":"3580.11","ADJCLOSE":"3580.11","VOLUME":"304491"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":3,"OPEN":"3576.8","LOW":"3572.91","HIGH":"3598.71","CLOSE":"3591.4","ADJCLOSE":"3591.4","VOLUME":"298323"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":3,"OPEN":"3587.53","LOW":"3584.13","HIGH":"3624.34","CLOSE":"3610.86","ADJCLOSE":"3610.86","VOLUME":"318175"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":3,"OPEN":"3614.11","LOW":"3587.15","HIGH":"3614.4","CLOSE":"3589.75","ADJCLOSE":"3589.75","VOLUME":"360555"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623369600,"PRODUCTID":3,"OPEN":"3614.11","LOW":"3587.15","HIGH":"3614.4","CLOSE":"3589.75","ADJCLOSE":"3589.75","VOLUME":"360555"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":3,"OPEN":"3587.47","LOW":"3547.34","HIGH":"3592.33","CLOSE":"3556.56","ADJCLOSE":"3556.56","VOLUME":"349169"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":3,"OPEN":"3556.71","LOW":"3513.84","HIGH":"3561.09","CLOSE":"3518.33","ADJCLOSE":"3518.33","VOLUME":"312597"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":3,"OPEN":"3508.32","LOW":"3507.35","HIGH":"3534.2","CLOSE":"3525.6","ADJCLOSE":"3525.6","VOLUME":"277230"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":3,"OPEN":"3520.5","LOW":"3503.18","HIGH":"3535.62","CLOSE":"3525.1","ADJCLOSE":"3525.1","VOLUME":"296709"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":3,"OPEN":"3520.5","LOW":"3503.18","HIGH":"3535.62","CLOSE":"3525.1","ADJCLOSE":"3525.1","VOLUME":"296709"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":3,"OPEN":"3515.5","LOW":"3504.25","HIGH":"3540.3","CLOSE":"3529.18","ADJCLOSE":"3529.18","VOLUME":"280898"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":3,"OPEN":"3539.79","LOW":"3536.81","HIGH":"3560.19","CLOSE":"3557.41","ADJCLOSE":"3557.41","VOLUME":"307536"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":3,"OPEN":"3559.4","LOW":"3549.85","HIGH":"3577.47","CLOSE":"3566.22","ADJCLOSE":"3566.22","VOLUME":"310710"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":3,"OPEN":"3568.58","LOW":"3548.82","HIGH":"3570.49","CLOSE":"3566.65","ADJCLOSE":"3566.65","VOLUME":"335441"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":3,"OPEN":"3567.38","LOW":"3564.52","HIGH":"3614.3","CLOSE":"3607.56","ADJCLOSE":"3607.56","VOLUME":"346088"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":3,"OPEN":"3612.25","LOW":"3594.29","HIGH":"3614.36","CLOSE":"3606.37","ADJCLOSE":"3606.37","VOLUME":"321275"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":3,"OPEN":"3601.68","LOW":"3570.75","HIGH":"3601.83","CLOSE":"3573.18","ADJCLOSE":"3573.18","VOLUME":"306071"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":3,"OPEN":"3572.62","LOW":"3569.5","HIGH":"3594.12","CLOSE":"3591.2","ADJCLOSE":"3591.2","VOLUME":"268163"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625097600,"PRODUCTID":3,"OPEN":"3600.55","LOW":"3573.94","HIGH":"3607.7","CLOSE":"3588.78","ADJCLOSE":"3588.78","VOLUME":"291883"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":3,"OPEN":"3569.89","LOW":"3514.34","HIGH":"3569.89","CLOSE":"3518.76","ADJCLOSE":"3518.76","VOLUME":"291946"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625443200,"PRODUCTID":3,"OPEN":"3516.92","LOW":"3510.79","HIGH":"3534.32","CLOSE":"3534.32","ADJCLOSE":"3534.32","VOLUME":"288095"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":3,"OPEN":"3533.13","LOW":"3496.93","HIGH":"3538.35","CLOSE":"3530.26","ADJCLOSE":"3530.26","VOLUME":"314070"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":3,"OPEN":"3508.59","LOW":"3504.48","HIGH":"3557.88","CLOSE":"3553.72","ADJCLOSE":"3553.72","VOLUME":"318839"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":3,"OPEN":"3557.22","LOW":"3521.31","HIGH":"3558.68","CLOSE":"3525.5","ADJCLOSE":"3525.5","VOLUME":"350878"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":3,"OPEN":"3512.23","LOW":"3485.05","HIGH":"3529.31","CLOSE":"3524.09","ADJCLOSE":"3524.09","VOLUME":"349884"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":3,"OPEN":"3545.2","LOW":"3527.39","HIGH":"3565.03","CLOSE":"3547.84","ADJCLOSE":"3547.84","VOLUME":"403640"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":3,"OPEN":"3547.59","LOW":"3542.82","HIGH":"3567.36","CLOSE":"3566.52","ADJCLOSE":"3566.52","VOLUME":"362417"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":3,"OPEN":"3560.83","LOW":"3525.64","HIGH":"3560.83","CLOSE":"3528.5","ADJCLOSE":"3528.5","VOLUME":"372222"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":3,"OPEN":"3519.06","LOW":"3514.29","HIGH":"3565.93","CLOSE":"3564.59","ADJCLOSE":"3564.59","VOLUME":"363259"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":3,"OPEN":"3559.53","LOW":"3537.73","HIGH":"3566","CLOSE":"3539.3","ADJCLOSE":"3539.3","VOLUME":"366015"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":3,"OPEN":"3530.49","LOW":"3506.4","HIGH":"3544.88","CLOSE":"3539.12","ADJCLOSE":"3539.12","VOLUME":"336761"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":3,"OPEN":"3515.07","LOW":"3509.32","HIGH":"3538.55","CLOSE":"3536.79","ADJCLOSE":"3536.79","VOLUME":"293781"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":3,"OPEN":"3543.05","LOW":"3543.05","HIGH":"3569.09","CLOSE":"3562.66","ADJCLOSE":"3562.66","VOLUME":"338979"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626912000,"PRODUCTID":3,"OPEN":"3563.66","LOW":"3558.29","HIGH":"3576.47","CLOSE":"3574.73","ADJCLOSE":"3574.73","VOLUME":"381067"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626998400,"PRODUCTID":3,"OPEN":"3571.72","LOW":"3541.51","HIGH":"3571.85","CLOSE":"3550.4","ADJCLOSE":"3550.4","VOLUME":"446421"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":3,"OPEN":"3538.01","LOW":"3424.74","HIGH":"3538.01","CLOSE":"3467.44","ADJCLOSE":"3467.44","VOLUME":"442882"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":3,"OPEN":"3467.45","LOW":"3380.28","HIGH":"3483.72","CLOSE":"3381.18","ADJCLOSE":"3381.18","VOLUME":"469075"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":3,"OPEN":"3355.82","LOW":"3312.72","HIGH":"3385.54","CLOSE":"3361.59","ADJCLOSE":"3361.59","VOLUME":"395825"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":3,"OPEN":"3403.84","LOW":"3382.62","HIGH":"3416.54","CLOSE":"3411.72","ADJCLOSE":"3411.72","VOLUME":"344569"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":3,"OPEN":"3398.2","LOW":"3370.45","HIGH":"3404.88","CLOSE":"3397.36","ADJCLOSE":"3397.36","VOLUME":"381441"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":3,"OPEN":"3385.69","LOW":"3367.89","HIGH":"3464.29","CLOSE":"3464.29","ADJCLOSE":"3464.29","VOLUME":"432928"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1627948800,"PRODUCTID":3,"OPEN":"3446.78","LOW":"3435.46","HIGH":"3470.66","CLOSE":"3447.99","ADJCLOSE":"3447.99","VOLUME":"400698"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199404800,"PRODUCTID":5,"OPEN":"15155.73","LOW":"14542.58","HIGH":"15156.66","CLOSE":"14691.41","ADJCLOSE":"14691.41","VOLUME":"98700"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199664000,"PRODUCTID":5,"OPEN":"14549.38","LOW":"14438.61","HIGH":"14667.85","CLOSE":"14500.55","ADJCLOSE":"14500.55","VOLUME":"139800"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199750400,"PRODUCTID":5,"OPEN":"14429.3","LOW":"14365.86","HIGH":"14547.8","CLOSE":"14528.67","ADJCLOSE":"14528.67","VOLUME":"146800"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199836800,"PRODUCTID":5,"OPEN":"14364.71","LOW":"14271.57","HIGH":"14602.65","CLOSE":"14599.16","ADJCLOSE":"14599.16","VOLUME":"155500"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199923200,"PRODUCTID":5,"OPEN":"14546.32","LOW":"14388.11","HIGH":"14584.73","CLOSE":"14388.11","ADJCLOSE":"14388.11","VOLUME":"130100"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200009600,"PRODUCTID":5,"OPEN":"14419.43","LOW":"14096.54","HIGH":"14447.49","CLOSE":"14110.79","ADJCLOSE":"14110.79","VOLUME":"175500"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200009600,"PRODUCTID":5,"OPEN":"14419.43","LOW":"14096.54","HIGH":"14447.49","CLOSE":"14110.79","ADJCLOSE":"14110.79","VOLUME":"175500"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200355200,"PRODUCTID":5,"OPEN":"14134.91","LOW":"13915.15","HIGH":"14224","CLOSE":"13972.63","ADJCLOSE":"13972.63","VOLUME":"163700"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200441600,"PRODUCTID":5,"OPEN":"13796.73","LOW":"13500.59","HIGH":"13841.93","CLOSE":"13504.51","ADJCLOSE":"13504.51","VOLUME":"204500"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200528000,"PRODUCTID":5,"OPEN":"13596.38","LOW":"13472.45","HIGH":"13803.08","CLOSE":"13783.45","ADJCLOSE":"13783.45","VOLUME":"192900"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200614400,"PRODUCTID":5,"OPEN":"13577.5","LOW":"13365.32","HIGH":"13902.64","CLOSE":"13861.29","ADJCLOSE":"13861.29","VOLUME":"191000"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200873600,"PRODUCTID":5,"OPEN":"13701.43","LOW":"13320.51","HIGH":"13704.65","CLOSE":"13325.94","ADJCLOSE":"13325.94","VOLUME":"152600"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200960000,"PRODUCTID":5,"OPEN":"13125.23","LOW":"12572.68","HIGH":"13125.23","CLOSE":"12573.05","ADJCLOSE":"12573.05","VOLUME":"198900"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201046400,"PRODUCTID":5,"OPEN":"12756.31","LOW":"12619.78","HIGH":"13063.78","CLOSE":"12829.06","ADJCLOSE":"12829.06","VOLUME":"178000"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201132800,"PRODUCTID":5,"OPEN":"12952.5","LOW":"12952.5","HIGH":"13134.77","CLOSE":"13092.78","ADJCLOSE":"13092.78","VOLUME":"189700"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201219200,"PRODUCTID":5,"OPEN":"13258.77","LOW":"13248.89","HIGH":"13647.16","CLOSE":"13629.16","ADJCLOSE":"13629.16","VOLUME":"178800"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201478400,"PRODUCTID":5,"OPEN":"13482.84","LOW":"13087.91","HIGH":"13501.86","CLOSE":"13087.91","ADJCLOSE":"13087.91","VOLUME":"152900"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201564800,"PRODUCTID":5,"OPEN":"13246.69","LOW":"13224.66","HIGH":"13506.81","CLOSE":"13478.86","ADJCLOSE":"13478.86","VOLUME":"147000"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201651200,"PRODUCTID":5,"OPEN":"13500.52","LOW":"13271.13","HIGH":"13514.13","CLOSE":"13345.03","ADJCLOSE":"13345.03","VOLUME":"152400"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201737600,"PRODUCTID":5,"OPEN":"13227.48","LOW":"13154.77","HIGH":"13622.68","CLOSE":"13592.47","ADJCLOSE":"13592.47","VOLUME":"165300"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201824000,"PRODUCTID":5,"OPEN":"13517.74","LOW":"13444.08","HIGH":"13648.39","CLOSE":"13497.16","ADJCLOSE":"13497.16","VOLUME":"142600"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202083200,"PRODUCTID":5,"OPEN":"13642.6","LOW":"13642.6","HIGH":"13889.24","CLOSE":"13859.7","ADJCLOSE":"13859.7","VOLUME":"138100"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202169600,"PRODUCTID":5,"OPEN":"13806.17","LOW":"13665.64","HIGH":"13821.92","CLOSE":"13745.5","ADJCLOSE":"13745.5","VOLUME":"133700"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202256000,"PRODUCTID":5,"OPEN":"13548.53","LOW":"13099.24","HIGH":"13552.19","CLOSE":"13099.24","ADJCLOSE":"13099.24","VOLUME":"176700"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202342400,"PRODUCTID":5,"OPEN":"13077.25","LOW":"12972.55","HIGH":"13244.19","CLOSE":"13207.15","ADJCLOSE":"13207.15","VOLUME":"163000"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202428800,"PRODUCTID":5,"OPEN":"13143.08","LOW":"12997.88","HIGH":"13279.52","CLOSE":"13017.24","ADJCLOSE":"13017.24","VOLUME":"170500"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202428800,"PRODUCTID":5,"OPEN":"13143.08","LOW":"12997.88","HIGH":"13279.52","CLOSE":"13017.24","ADJCLOSE":"13017.24","VOLUME":"170500"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202774400,"PRODUCTID":5,"OPEN":"12998.87","LOW":"12923.42","HIGH":"13138.28","CLOSE":"13021.96","ADJCLOSE":"13021.96","VOLUME":"147600"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202860800,"PRODUCTID":5,"OPEN":"13162.95","LOW":"13036.62","HIGH":"13240.26","CLOSE":"13068.3","ADJCLOSE":"13068.3","VOLUME":"138800"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202947200,"PRODUCTID":5,"OPEN":"13254.59","LOW":"13251.86","HIGH":"13626.45","CLOSE":"13626.45","ADJCLOSE":"13626.45","VOLUME":"147200"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203033600,"PRODUCTID":5,"OPEN":"13508.53","LOW":"13356.39","HIGH":"13666.68","CLOSE":"13622.56","ADJCLOSE":"13622.56","VOLUME":"154800"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203292800,"PRODUCTID":5,"OPEN":"13627.31","LOW":"13627.31","HIGH":"13822.45","CLOSE":"13635.4","ADJCLOSE":"13635.4","VOLUME":"147100"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203379200,"PRODUCTID":5,"OPEN":"13761.76","LOW":"13691.88","HIGH":"13853.21","CLOSE":"13757.91","ADJCLOSE":"13757.91","VOLUME":"147500"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203465600,"PRODUCTID":5,"OPEN":"13729.75","LOW":"13310.37","HIGH":"13729.75","CLOSE":"13310.37","ADJCLOSE":"13310.37","VOLUME":"163600"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203552000,"PRODUCTID":5,"OPEN":"13462.72","LOW":"13439.59","HIGH":"13783.97","CLOSE":"13688.28","ADJCLOSE":"13688.28","VOLUME":"142900"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203638400,"PRODUCTID":5,"OPEN":"13530.19","LOW":"13378.72","HIGH":"13540.62","CLOSE":"13500.46","ADJCLOSE":"13500.46","VOLUME":"144200"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203897600,"PRODUCTID":5,"OPEN":"13612.31","LOW":"13612.31","HIGH":"13969.18","CLOSE":"13914.57","ADJCLOSE":"13914.57","VOLUME":"152000"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203984000,"PRODUCTID":5,"OPEN":"14036.89","LOW":"13803.46","HIGH":"14053.85","CLOSE":"13824.72","ADJCLOSE":"13824.72","VOLUME":"133800"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204070400,"PRODUCTID":5,"OPEN":"14007.32","LOW":"13956.44","HIGH":"14105.47","CLOSE":"14031.3","ADJCLOSE":"14031.3","VOLUME":"127300"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204156800,"PRODUCTID":5,"OPEN":"13877.88","LOW":"13794.71","HIGH":"13962.3","CLOSE":"13925.51","ADJCLOSE":"13925.51","VOLUME":"118400"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204243200,"PRODUCTID":5,"OPEN":"13735.44","LOW":"13533.25","HIGH":"13738.56","CLOSE":"13603.02","ADJCLOSE":"13603.02","VOLUME":"126600"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204502400,"PRODUCTID":5,"OPEN":"13412.87","LOW":"12992.18","HIGH":"13413.63","CLOSE":"12992.18","ADJCLOSE":"12992.18","VOLUME":"142400"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204588800,"PRODUCTID":5,"OPEN":"13080.29","LOW":"12883.07","HIGH":"13110.39","CLOSE":"12992.28","ADJCLOSE":"12992.28","VOLUME":"138600"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204675200,"PRODUCTID":5,"OPEN":"12973.03","LOW":"12919.81","HIGH":"13044.01","CLOSE":"12972.06","ADJCLOSE":"12972.06","VOLUME":"128900"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204761600,"PRODUCTID":5,"OPEN":"13068.89","LOW":"13050.55","HIGH":"13365.22","CLOSE":"13215.42","ADJCLOSE":"13215.42","VOLUME":"134300"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204848000,"PRODUCTID":5,"OPEN":"13024.61","LOW":"12744.52","HIGH":"13024.61","CLOSE":"12782.8","ADJCLOSE":"12782.8","VOLUME":"144100"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205107200,"PRODUCTID":5,"OPEN":"12716.84","LOW":"12527.07","HIGH":"12777.07","CLOSE":"12532.13","ADJCLOSE":"12532.13","VOLUME":"151200"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205193600,"PRODUCTID":5,"OPEN":"12392.31","LOW":"12352.79","HIGH":"12674.89","CLOSE":"12658.28","ADJCLOSE":"12658.28","VOLUME":"162200"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205280000,"PRODUCTID":5,"OPEN":"12841.88","LOW":"12799.42","HIGH":"13071.22","CLOSE":"12861.13","ADJCLOSE":"12861.13","VOLUME":"141100"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205366400,"PRODUCTID":5,"OPEN":"12741.26","LOW":"12351.72","HIGH":"12772.37","CLOSE":"12433.44","ADJCLOSE":"12433.44","VOLUME":"143400"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205452800,"PRODUCTID":5,"OPEN":"12509.81","LOW":"12167.09","HIGH":"12582.57","CLOSE":"12241.6","ADJCLOSE":"12241.6","VOLUME":"231900"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205712000,"PRODUCTID":5,"OPEN":"12089.03","LOW":"11691","HIGH":"12132.69","CLOSE":"11787.51","ADJCLOSE":"11787.51","VOLUME":"172500"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205798400,"PRODUCTID":5,"OPEN":"11828.99","LOW":"11793.6","HIGH":"11995.06","CLOSE":"11964.16","ADJCLOSE":"11964.16","VOLUME":"157800"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205884800,"PRODUCTID":5,"OPEN":"12142.33","LOW":"12142.33","HIGH":"12374.75","CLOSE":"12260.44","ADJCLOSE":"12260.44","VOLUME":"143900"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205884800,"PRODUCTID":5,"OPEN":"12142.33","LOW":"12142.33","HIGH":"12374.75","CLOSE":"12260.44","ADJCLOSE":"12260.44","VOLUME":"143900"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206057600,"PRODUCTID":5,"OPEN":"12331.64","LOW":"12308.03","HIGH":"12496.41","CLOSE":"12482.57","ADJCLOSE":"12482.57","VOLUME":"122100"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206316800,"PRODUCTID":5,"OPEN":"12473.06","LOW":"12438.2","HIGH":"12582.46","CLOSE":"12480.09","ADJCLOSE":"12480.09","VOLUME":"108400"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206403200,"PRODUCTID":5,"OPEN":"12639.74","LOW":"12572.77","HIGH":"12791.24","CLOSE":"12745.22","ADJCLOSE":"12745.22","VOLUME":"130200"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206489600,"PRODUCTID":5,"OPEN":"12648.97","LOW":"12591.01","HIGH":"12711.78","CLOSE":"12706.63","ADJCLOSE":"12706.63","VOLUME":"107400"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206576000,"PRODUCTID":5,"OPEN":"12618.42","LOW":"12475.88","HIGH":"12621.56","CLOSE":"12604.58","ADJCLOSE":"12604.58","VOLUME":"114300"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206662400,"PRODUCTID":5,"OPEN":"12594.34","LOW":"12507.68","HIGH":"12874.45","CLOSE":"12820.47","ADJCLOSE":"12820.47","VOLUME":"122600"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206921600,"PRODUCTID":5,"OPEN":"12709.28","LOW":"12430.63","HIGH":"12709.28","CLOSE":"12525.54","ADJCLOSE":"12525.54","VOLUME":"124100"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207008000,"PRODUCTID":5,"OPEN":"12539.8","LOW":"12521.84","HIGH":"12779.14","CLOSE":"12656.42","ADJCLOSE":"12656.42","VOLUME":"114500"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207094400,"PRODUCTID":5,"OPEN":"12836.41","LOW":"12836.41","HIGH":"13189.36","CLOSE":"13189.36","ADJCLOSE":"13189.36","VOLUME":"145000"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207180800,"PRODUCTID":5,"OPEN":"13190.16","LOW":"13137.1","HIGH":"13389.9","CLOSE":"13389.9","ADJCLOSE":"13389.9","VOLUME":"142600"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207267200,"PRODUCTID":5,"OPEN":"13286.35","LOW":"13220","HIGH":"13360.81","CLOSE":"13293.22","ADJCLOSE":"13293.22","VOLUME":"122000"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207526400,"PRODUCTID":5,"OPEN":"13240.56","LOW":"13228.86","HIGH":"13485.9","CLOSE":"13450.23","ADJCLOSE":"13450.23","VOLUME":"125200"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207612800,"PRODUCTID":5,"OPEN":"13373.96","LOW":"13225.76","HIGH":"13402.91","CLOSE":"13250.43","ADJCLOSE":"13250.43","VOLUME":"110600"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207699200,"PRODUCTID":5,"OPEN":"13295.16","LOW":"12998.54","HIGH":"13348.38","CLOSE":"13111.89","ADJCLOSE":"13111.89","VOLUME":"117300"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207785600,"PRODUCTID":5,"OPEN":"13029.81","LOW":"12898.49","HIGH":"13062.46","CLOSE":"12945.3","ADJCLOSE":"12945.3","VOLUME":"128000"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207872000,"PRODUCTID":5,"OPEN":"13061.77","LOW":"13040.35","HIGH":"13329.4","CLOSE":"13323.73","ADJCLOSE":"13323.73","VOLUME":"147600"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208131200,"PRODUCTID":5,"OPEN":"13132.67","LOW":"12858.63","HIGH":"13132.67","CLOSE":"12917.51","ADJCLOSE":"12917.51","VOLUME":"101000"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208217600,"PRODUCTID":5,"OPEN":"12952.65","LOW":"12875.92","HIGH":"13052.82","CLOSE":"12990.58","ADJCLOSE":"12990.58","VOLUME":"112400"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208304000,"PRODUCTID":5,"OPEN":"13130.66","LOW":"13112.07","HIGH":"13222.43","CLOSE":"13146.13","ADJCLOSE":"13146.13","VOLUME":"121100"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208390400,"PRODUCTID":5,"OPEN":"13315.83","LOW":"13313.06","HIGH":"13495.94","CLOSE":"13398.3","ADJCLOSE":"13398.3","VOLUME":"127100"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208476800,"PRODUCTID":5,"OPEN":"13426.26","LOW":"13323.74","HIGH":"13485.04","CLOSE":"13476.45","ADJCLOSE":"13476.45","VOLUME":"102400"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208736000,"PRODUCTID":5,"OPEN":"13639.85","LOW":"13639.77","HIGH":"13739.44","CLOSE":"13696.55","ADJCLOSE":"13696.55","VOLUME":"124500"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208822400,"PRODUCTID":5,"OPEN":"13587.51","LOW":"13519.12","HIGH":"13608.17","CLOSE":"13547.82","ADJCLOSE":"13547.82","VOLUME":"100800"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208908800,"PRODUCTID":5,"OPEN":"13455.56","LOW":"13449.04","HIGH":"13717.05","CLOSE":"13579.16","ADJCLOSE":"13579.16","VOLUME":"112200"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1208995200,"PRODUCTID":5,"OPEN":"13613.83","LOW":"13497.16","HIGH":"13654.78","CLOSE":"13540.87","ADJCLOSE":"13540.87","VOLUME":"108700"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209081600,"PRODUCTID":5,"OPEN":"13614.53","LOW":"13614.53","HIGH":"13886.37","CLOSE":"13863.47","ADJCLOSE":"13863.47","VOLUME":"127100"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209340800,"PRODUCTID":5,"OPEN":"13907.97","LOW":"13745.61","HIGH":"14003.28","CLOSE":"13894.37","ADJCLOSE":"13894.37","VOLUME":"139400"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209340800,"PRODUCTID":5,"OPEN":"13907.97","LOW":"13745.61","HIGH":"14003.28","CLOSE":"13894.37","ADJCLOSE":"13894.37","VOLUME":"139400"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209513600,"PRODUCTID":5,"OPEN":"13802.94","LOW":"13766.24","HIGH":"13976.1","CLOSE":"13849.99","ADJCLOSE":"13849.99","VOLUME":"143200"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209600000,"PRODUCTID":5,"OPEN":"13802.59","LOW":"13727.07","HIGH":"13884.63","CLOSE":"13766.86","ADJCLOSE":"13766.86","VOLUME":"110700"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209686400,"PRODUCTID":5,"OPEN":"13944.26","LOW":"13944.26","HIGH":"14072.92","CLOSE":"14049.26","ADJCLOSE":"14049.26","VOLUME":"114100"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209686400,"PRODUCTID":5,"OPEN":"13944.26","LOW":"13944.26","HIGH":"14072.92","CLOSE":"14049.26","ADJCLOSE":"14049.26","VOLUME":"114100"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1209686400,"PRODUCTID":5,"OPEN":"13944.26","LOW":"13944.26","HIGH":"14072.92","CLOSE":"14049.26","ADJCLOSE":"14049.26","VOLUME":"114100"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210118400,"PRODUCTID":5,"OPEN":"14147.57","LOW":"14022.79","HIGH":"14208.67","CLOSE":"14102.48","ADJCLOSE":"14102.48","VOLUME":"139800"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210204800,"PRODUCTID":5,"OPEN":"14008.19","LOW":"13930.28","HIGH":"14036.31","CLOSE":"13943.26","ADJCLOSE":"13943.26","VOLUME":"120300"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210291200,"PRODUCTID":5,"OPEN":"13941.3","LOW":"13639.99","HIGH":"13946.51","CLOSE":"13655.34","ADJCLOSE":"13655.34","VOLUME":"130400"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210550400,"PRODUCTID":5,"OPEN":"13565.91","LOW":"13540.68","HIGH":"13793.41","CLOSE":"13743.36","ADJCLOSE":"13743.36","VOLUME":"103000"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210636800,"PRODUCTID":5,"OPEN":"13814.39","LOW":"13734.5","HIGH":"13976.92","CLOSE":"13953.73","ADJCLOSE":"13953.73","VOLUME":"129200"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210723200,"PRODUCTID":5,"OPEN":"13961.96","LOW":"13877.4","HIGH":"14121.94","CLOSE":"14118.55","ADJCLOSE":"14118.55","VOLUME":"142500"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210809600,"PRODUCTID":5,"OPEN":"14167.02","LOW":"14167.02","HIGH":"14352.84","CLOSE":"14251.74","ADJCLOSE":"14251.74","VOLUME":"160100"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210896000,"PRODUCTID":5,"OPEN":"14363.62","LOW":"14194.91","HIGH":"14392.53","CLOSE":"14219.48","ADJCLOSE":"14219.48","VOLUME":"144100"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211155200,"PRODUCTID":5,"OPEN":"14294.52","LOW":"14219.08","HIGH":"14343.19","CLOSE":"14269.61","ADJCLOSE":"14269.61","VOLUME":"133800"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211241600,"PRODUCTID":5,"OPEN":"14220.12","LOW":"14121.92","HIGH":"14286.67","CLOSE":"14160.09","ADJCLOSE":"14160.09","VOLUME":"159800"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211328000,"PRODUCTID":5,"OPEN":"14002.52","LOW":"13847.18","HIGH":"14041.24","CLOSE":"13926.3","ADJCLOSE":"13926.3","VOLUME":"160200"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211414400,"PRODUCTID":5,"OPEN":"13772.65","LOW":"13658.02","HIGH":"13984.81","CLOSE":"13978.46","ADJCLOSE":"13978.46","VOLUME":"159300"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211500800,"PRODUCTID":5,"OPEN":"13945.1","LOW":"13925.38","HIGH":"14157.24","CLOSE":"14012.2","ADJCLOSE":"14012.2","VOLUME":"146500"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211760000,"PRODUCTID":5,"OPEN":"13875.98","LOW":"13670.92","HIGH":"13883.51","CLOSE":"13690.19","ADJCLOSE":"13690.19","VOLUME":"117800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211846400,"PRODUCTID":5,"OPEN":"13750.82","LOW":"13750.82","HIGH":"13931.23","CLOSE":"13893.31","ADJCLOSE":"13893.31","VOLUME":"100200"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211932800,"PRODUCTID":5,"OPEN":"13937.14","LOW":"13665.57","HIGH":"13979.39","CLOSE":"13709.44","ADJCLOSE":"13709.44","VOLUME":"132500"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212019200,"PRODUCTID":5,"OPEN":"13832.65","LOW":"13832.65","HIGH":"14147.89","CLOSE":"14124.47","ADJCLOSE":"14124.47","VOLUME":"128700"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212105600,"PRODUCTID":5,"OPEN":"14195.66","LOW":"14192.17","HIGH":"14366.63","CLOSE":"14338.54","ADJCLOSE":"14338.54","VOLUME":"166700"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212364800,"PRODUCTID":5,"OPEN":"14342.96","LOW":"14189.97","HIGH":"14461.03","CLOSE":"14440.14","ADJCLOSE":"14440.14","VOLUME":"154800"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212451200,"PRODUCTID":5,"OPEN":"14275.61","LOW":"14127.75","HIGH":"14289.47","CLOSE":"14209.17","ADJCLOSE":"14209.17","VOLUME":"152600"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212537600,"PRODUCTID":5,"OPEN":"14270.07","LOW":"14250.11","HIGH":"14435.57","CLOSE":"14435.57","ADJCLOSE":"14435.57","VOLUME":"168900"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212624000,"PRODUCTID":5,"OPEN":"14392.59","LOW":"14262.02","HIGH":"14392.59","CLOSE":"14341.12","ADJCLOSE":"14341.12","VOLUME":"152100"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212710400,"PRODUCTID":5,"OPEN":"14530.36","LOW":"14489.44","HIGH":"14601.27","CLOSE":"14489.44","ADJCLOSE":"14489.44","VOLUME":"150700"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212969600,"PRODUCTID":5,"OPEN":"14275.34","LOW":"14117.79","HIGH":"14278.84","CLOSE":"14181.38","ADJCLOSE":"14181.38","VOLUME":"122000"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213056000,"PRODUCTID":5,"OPEN":"14281.36","LOW":"13983.56","HIGH":"14308.89","CLOSE":"14021.17","ADJCLOSE":"14021.17","VOLUME":"120700"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213142400,"PRODUCTID":5,"OPEN":"14137.54","LOW":"13993.57","HIGH":"14194.48","CLOSE":"14183.48","ADJCLOSE":"14183.48","VOLUME":"131100"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213228800,"PRODUCTID":5,"OPEN":"14010.32","LOW":"13826.07","HIGH":"14010.32","CLOSE":"13888.6","ADJCLOSE":"13888.6","VOLUME":"133400"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213315200,"PRODUCTID":5,"OPEN":"14011.12","LOW":"13810.38","HIGH":"14041.34","CLOSE":"13973.73","ADJCLOSE":"13973.73","VOLUME":"230400"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213574400,"PRODUCTID":5,"OPEN":"14118.23","LOW":"14103.5","HIGH":"14369.09","CLOSE":"14354.37","ADJCLOSE":"14354.37","VOLUME":"119900"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213660800,"PRODUCTID":5,"OPEN":"14387","LOW":"14299.67","HIGH":"14387","CLOSE":"14348.37","ADJCLOSE":"14348.37","VOLUME":"110700"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213747200,"PRODUCTID":5,"OPEN":"14301.36","LOW":"14301.36","HIGH":"14469.99","CLOSE":"14452.82","ADJCLOSE":"14452.82","VOLUME":"110900"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213833600,"PRODUCTID":5,"OPEN":"14324.71","LOW":"14069.16","HIGH":"14324.71","CLOSE":"14130.17","ADJCLOSE":"14130.17","VOLUME":"130900"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213920000,"PRODUCTID":5,"OPEN":"14171.02","LOW":"13903.21","HIGH":"14190","CLOSE":"13942.08","ADJCLOSE":"13942.08","VOLUME":"129700"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214179200,"PRODUCTID":5,"OPEN":"13769.44","LOW":"13667.84","HIGH":"13920.75","CLOSE":"13857.47","ADJCLOSE":"13857.47","VOLUME":"117700"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214265600,"PRODUCTID":5,"OPEN":"13766.28","LOW":"13738.39","HIGH":"13877.49","CLOSE":"13849.56","ADJCLOSE":"13849.56","VOLUME":"100100"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214352000,"PRODUCTID":5,"OPEN":"13820.78","LOW":"13635.68","HIGH":"13833.23","CLOSE":"13829.92","ADJCLOSE":"13829.92","VOLUME":"123500"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214438400,"PRODUCTID":5,"OPEN":"13845.41","LOW":"13798.05","HIGH":"13950.56","CLOSE":"13822.32","ADJCLOSE":"13822.32","VOLUME":"114400"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214524800,"PRODUCTID":5,"OPEN":"13605.26","LOW":"13453.35","HIGH":"13605.56","CLOSE":"13544.36","ADJCLOSE":"13544.36","VOLUME":"127700"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214784000,"PRODUCTID":5,"OPEN":"13584.51","LOW":"13454.28","HIGH":"13598.48","CLOSE":"13481.38","ADJCLOSE":"13481.38","VOLUME":"123700"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214870400,"PRODUCTID":5,"OPEN":"13514.86","LOW":"13448.35","HIGH":"13576.41","CLOSE":"13463.2","ADJCLOSE":"13463.2","VOLUME":"121400"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214956800,"PRODUCTID":5,"OPEN":"13489.87","LOW":"13247.05","HIGH":"13489.87","CLOSE":"13286.37","ADJCLOSE":"13286.37","VOLUME":"136500"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215043200,"PRODUCTID":5,"OPEN":"13161.78","LOW":"13118.89","HIGH":"13326.95","CLOSE":"13265.4","ADJCLOSE":"13265.4","VOLUME":"154200"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215129600,"PRODUCTID":5,"OPEN":"13285.49","LOW":"13135.46","HIGH":"13288.55","CLOSE":"13237.89","ADJCLOSE":"13237.89","VOLUME":"117400"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215388800,"PRODUCTID":5,"OPEN":"13212.8","LOW":"13169.55","HIGH":"13409.3","CLOSE":"13360.04","ADJCLOSE":"13360.04","VOLUME":"107100"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215475200,"PRODUCTID":5,"OPEN":"13286.5","LOW":"12984.54","HIGH":"13294.97","CLOSE":"13033.1","ADJCLOSE":"13033.1","VOLUME":"121800"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215561600,"PRODUCTID":5,"OPEN":"13169.89","LOW":"13038.77","HIGH":"13284.65","CLOSE":"13052.13","ADJCLOSE":"13052.13","VOLUME":"122900"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215648000,"PRODUCTID":5,"OPEN":"12934.31","LOW":"12930.32","HIGH":"13139.85","CLOSE":"13067.21","ADJCLOSE":"13067.21","VOLUME":"120100"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215734400,"PRODUCTID":5,"OPEN":"13063.5","LOW":"12918.22","HIGH":"13164.1","CLOSE":"13039.69","ADJCLOSE":"13039.69","VOLUME":"146300"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215993600,"PRODUCTID":5,"OPEN":"13022.29","LOW":"12969.93","HIGH":"13185.9","CLOSE":"13010.16","ADJCLOSE":"13010.16","VOLUME":"123800"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216080000,"PRODUCTID":5,"OPEN":"12902.13","LOW":"12715.81","HIGH":"12902.13","CLOSE":"12754.56","ADJCLOSE":"12754.56","VOLUME":"118800"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216166400,"PRODUCTID":5,"OPEN":"12725.12","LOW":"12671.34","HIGH":"12815.4","CLOSE":"12760.8","ADJCLOSE":"12760.8","VOLUME":"122400"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216252800,"PRODUCTID":5,"OPEN":"12889.8","LOW":"12852.93","HIGH":"12929.74","CLOSE":"12887.95","ADJCLOSE":"12887.95","VOLUME":"111100"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216339200,"PRODUCTID":5,"OPEN":"12976.22","LOW":"12762.33","HIGH":"12999.64","CLOSE":"12803.7","ADJCLOSE":"12803.7","VOLUME":"113200"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216339200,"PRODUCTID":5,"OPEN":"12976.22","LOW":"12762.33","HIGH":"12999.64","CLOSE":"12803.7","ADJCLOSE":"12803.7","VOLUME":"113200"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216684800,"PRODUCTID":5,"OPEN":"12944.56","LOW":"12921.02","HIGH":"13184.96","CLOSE":"13184.96","ADJCLOSE":"13184.96","VOLUME":"112400"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216771200,"PRODUCTID":5,"OPEN":"13259.65","LOW":"13238.55","HIGH":"13388.63","CLOSE":"13312.93","ADJCLOSE":"13312.93","VOLUME":"127300"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216857600,"PRODUCTID":5,"OPEN":"13411.28","LOW":"13393.57","HIGH":"13603.31","CLOSE":"13603.31","ADJCLOSE":"13603.31","VOLUME":"126200"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216944000,"PRODUCTID":5,"OPEN":"13452.37","LOW":"13324.22","HIGH":"13469.83","CLOSE":"13334.76","ADJCLOSE":"13334.76","VOLUME":"109600"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217203200,"PRODUCTID":5,"OPEN":"13407.36","LOW":"13327.12","HIGH":"13468.94","CLOSE":"13353.78","ADJCLOSE":"13353.78","VOLUME":"93600"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217289600,"PRODUCTID":5,"OPEN":"13220.33","LOW":"13018.22","HIGH":"13220.33","CLOSE":"13159.45","ADJCLOSE":"13159.45","VOLUME":"106500"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217376000,"PRODUCTID":5,"OPEN":"13267.37","LOW":"13264.08","HIGH":"13372.28","CLOSE":"13367.79","ADJCLOSE":"13367.79","VOLUME":"109000"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217462400,"PRODUCTID":5,"OPEN":"13410.4","LOW":"13256.38","HIGH":"13467.67","CLOSE":"13376.81","ADJCLOSE":"13376.81","VOLUME":"137000"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217548800,"PRODUCTID":5,"OPEN":"13276.57","LOW":"13039.21","HIGH":"13294.17","CLOSE":"13094.59","ADJCLOSE":"13094.59","VOLUME":"135000"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217808000,"PRODUCTID":5,"OPEN":"13083.28","LOW":"12910.17","HIGH":"13113.94","CLOSE":"12933.18","ADJCLOSE":"12933.18","VOLUME":"142000"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217894400,"PRODUCTID":5,"OPEN":"12957.01","LOW":"12893.34","HIGH":"13049.58","CLOSE":"12914.66","ADJCLOSE":"12914.66","VOLUME":"144600"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217980800,"PRODUCTID":5,"OPEN":"13059.43","LOW":"13048.97","HIGH":"13295.51","CLOSE":"13254.89","ADJCLOSE":"13254.89","VOLUME":"156300"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218067200,"PRODUCTID":5,"OPEN":"13257.99","LOW":"13034.15","HIGH":"13257.99","CLOSE":"13124.99","ADJCLOSE":"13124.99","VOLUME":"135900"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218153600,"PRODUCTID":5,"OPEN":"13026.53","LOW":"12962.82","HIGH":"13259.73","CLOSE":"13168.41","ADJCLOSE":"13168.41","VOLUME":"162300"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218412800,"PRODUCTID":5,"OPEN":"13259.46","LOW":"13259.46","HIGH":"13468.81","CLOSE":"13430.91","ADJCLOSE":"13430.91","VOLUME":"113800"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218499200,"PRODUCTID":5,"OPEN":"13397.99","LOW":"13276.15","HIGH":"13420.1","CLOSE":"13303.6","ADJCLOSE":"13303.6","VOLUME":"125200"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218585600,"PRODUCTID":5,"OPEN":"13205.64","LOW":"12953.34","HIGH":"13205.64","CLOSE":"13023.05","ADJCLOSE":"13023.05","VOLUME":"125200"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218672000,"PRODUCTID":5,"OPEN":"12942.61","LOW":"12926.98","HIGH":"13090.68","CLOSE":"12956.8","ADJCLOSE":"12956.8","VOLUME":"116400"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218758400,"PRODUCTID":5,"OPEN":"12991.91","LOW":"12952.21","HIGH":"13029.58","CLOSE":"13019.41","ADJCLOSE":"13019.41","VOLUME":"94700"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219017600,"PRODUCTID":5,"OPEN":"12971.49","LOW":"12934.22","HIGH":"13270.37","CLOSE":"13165.45","ADJCLOSE":"13165.45","VOLUME":"114100"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219104000,"PRODUCTID":5,"OPEN":"13016.5","LOW":"12782.1","HIGH":"13016.5","CLOSE":"12865.05","ADJCLOSE":"12865.05","VOLUME":"103300"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219190400,"PRODUCTID":5,"OPEN":"12753.98","LOW":"12753.98","HIGH":"12923.66","CLOSE":"12851.69","ADJCLOSE":"12851.69","VOLUME":"110400"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219276800,"PRODUCTID":5,"OPEN":"12885.34","LOW":"12723.83","HIGH":"12885.34","CLOSE":"12752.21","ADJCLOSE":"12752.21","VOLUME":"105200"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219363200,"PRODUCTID":5,"OPEN":"12727.37","LOW":"12631.94","HIGH":"12732.69","CLOSE":"12666.04","ADJCLOSE":"12666.04","VOLUME":"87900"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219622400,"PRODUCTID":5,"OPEN":"12797.54","LOW":"12797.54","HIGH":"12949.33","CLOSE":"12878.66","ADJCLOSE":"12878.66","VOLUME":"86600"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219708800,"PRODUCTID":5,"OPEN":"12711.03","LOW":"12656.09","HIGH":"12801.21","CLOSE":"12778.71","ADJCLOSE":"12778.71","VOLUME":"87100"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219795200,"PRODUCTID":5,"OPEN":"12734.39","LOW":"12681.98","HIGH":"12783.63","CLOSE":"12752.96","ADJCLOSE":"12752.96","VOLUME":"86900"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219881600,"PRODUCTID":5,"OPEN":"12827.72","LOW":"12718.53","HIGH":"12847.46","CLOSE":"12768.25","ADJCLOSE":"12768.25","VOLUME":"89700"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219968000,"PRODUCTID":5,"OPEN":"12925.45","LOW":"12918.49","HIGH":"13079.37","CLOSE":"13072.87","ADJCLOSE":"13072.87","VOLUME":"120700"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220227200,"PRODUCTID":5,"OPEN":"12936.81","LOW":"12834.18","HIGH":"12940.55","CLOSE":"12834.18","ADJCLOSE":"12834.18","VOLUME":"87500"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220313600,"PRODUCTID":5,"OPEN":"12779.89","LOW":"12491.07","HIGH":"12920.52","CLOSE":"12609.47","ADJCLOSE":"12609.47","VOLUME":"126600"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220400000,"PRODUCTID":5,"OPEN":"12703.36","LOW":"12647.29","HIGH":"12767.5","CLOSE":"12689.59","ADJCLOSE":"12689.59","VOLUME":"129300"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220486400,"PRODUCTID":5,"OPEN":"12627.64","LOW":"12514.26","HIGH":"12660.57","CLOSE":"12557.66","ADJCLOSE":"12557.66","VOLUME":"145200"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220572800,"PRODUCTID":5,"OPEN":"12385.65","LOW":"12163.33","HIGH":"12385.65","CLOSE":"12212.23","ADJCLOSE":"12212.23","VOLUME":"155700"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220832000,"PRODUCTID":5,"OPEN":"12359.93","LOW":"12352.35","HIGH":"12671.76","CLOSE":"12624.46","ADJCLOSE":"12624.46","VOLUME":"135100"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220918400,"PRODUCTID":5,"OPEN":"12529.96","LOW":"12335.74","HIGH":"12529.96","CLOSE":"12400.65","ADJCLOSE":"12400.65","VOLUME":"119600"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221004800,"PRODUCTID":5,"OPEN":"12249.14","LOW":"12159.97","HIGH":"12404.67","CLOSE":"12346.63","ADJCLOSE":"12346.63","VOLUME":"155200"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221091200,"PRODUCTID":5,"OPEN":"12237.52","LOW":"12081.51","HIGH":"12259.02","CLOSE":"12102.5","ADJCLOSE":"12102.5","VOLUME":"131600"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221177600,"PRODUCTID":5,"OPEN":"12256.78","LOW":"12059.09","HIGH":"12277.57","CLOSE":"12214.76","ADJCLOSE":"12214.76","VOLUME":"194600"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221177600,"PRODUCTID":5,"OPEN":"12256.78","LOW":"12059.09","HIGH":"12277.57","CLOSE":"12214.76","ADJCLOSE":"12214.76","VOLUME":"194600"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221523200,"PRODUCTID":5,"OPEN":"12028.45","LOW":"11551.4","HIGH":"12028.45","CLOSE":"11609.72","ADJCLOSE":"11609.72","VOLUME":"184000"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221609600,"PRODUCTID":5,"OPEN":"11737.62","LOW":"11708.7","HIGH":"11880.03","CLOSE":"11749.79","ADJCLOSE":"11749.79","VOLUME":"158100"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221696000,"PRODUCTID":5,"OPEN":"11576.94","LOW":"11301.46","HIGH":"11577.88","CLOSE":"11489.3","ADJCLOSE":"11489.3","VOLUME":"163000"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221782400,"PRODUCTID":5,"OPEN":"11631.6","LOW":"11615.2","HIGH":"11920.86","CLOSE":"11920.86","ADJCLOSE":"11920.86","VOLUME":"184700"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222041600,"PRODUCTID":5,"OPEN":"12037.89","LOW":"12037.89","HIGH":"12263.95","CLOSE":"12090.59","ADJCLOSE":"12090.59","VOLUME":"150500"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222041600,"PRODUCTID":5,"OPEN":"12037.89","LOW":"12037.89","HIGH":"12263.95","CLOSE":"12090.59","ADJCLOSE":"12090.59","VOLUME":"150500"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222214400,"PRODUCTID":5,"OPEN":"12031.98","LOW":"11904.6","HIGH":"12115.03","CLOSE":"12115.03","ADJCLOSE":"12115.03","VOLUME":"152600"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222300800,"PRODUCTID":5,"OPEN":"11925.71","LOW":"11835.28","HIGH":"12025.41","CLOSE":"12006.53","ADJCLOSE":"12006.53","VOLUME":"113500"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222387200,"PRODUCTID":5,"OPEN":"12026.34","LOW":"11788.73","HIGH":"12082.64","CLOSE":"11893.16","ADJCLOSE":"11893.16","VOLUME":"131400"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222646400,"PRODUCTID":5,"OPEN":"11883.25","LOW":"11721.05","HIGH":"12062.67","CLOSE":"11743.61","ADJCLOSE":"11743.61","VOLUME":"122500"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222732800,"PRODUCTID":5,"OPEN":"11565.7","LOW":"11160.83","HIGH":"11565.7","CLOSE":"11259.86","ADJCLOSE":"11259.86","VOLUME":"165000"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222819200,"PRODUCTID":5,"OPEN":"11396.61","LOW":"11314.28","HIGH":"11456.64","CLOSE":"11368.26","ADJCLOSE":"11368.26","VOLUME":"142400"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222905600,"PRODUCTID":5,"OPEN":"11423.13","LOW":"11143.79","HIGH":"11452.39","CLOSE":"11154.76","ADJCLOSE":"11154.76","VOLUME":"156400"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222992000,"PRODUCTID":5,"OPEN":"11052.1","LOW":"10938.14","HIGH":"11099.73","CLOSE":"10938.14","ADJCLOSE":"10938.14","VOLUME":"174400"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223251200,"PRODUCTID":5,"OPEN":"10817.27","LOW":"10374.38","HIGH":"10839.5","CLOSE":"10473.09","ADJCLOSE":"10473.09","VOLUME":"185000"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223337600,"PRODUCTID":5,"OPEN":"10328.54","LOW":"9916.21","HIGH":"10363.14","CLOSE":"10155.9","ADJCLOSE":"10155.9","VOLUME":"210800"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223424000,"PRODUCTID":5,"OPEN":"10011.64","LOW":"9159.81","HIGH":"10011.64","CLOSE":"9203.32","ADJCLOSE":"9203.32","VOLUME":"205500"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223510400,"PRODUCTID":5,"OPEN":"9168.16","LOW":"9100.93","HIGH":"9443.45","CLOSE":"9157.49","ADJCLOSE":"9157.49","VOLUME":"213500"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223596800,"PRODUCTID":5,"OPEN":"9016.34","LOW":"8115.41","HIGH":"9016.34","CLOSE":"8276.43","ADJCLOSE":"8276.43","VOLUME":"247300"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223596800,"PRODUCTID":5,"OPEN":"9016.34","LOW":"8115.41","HIGH":"9016.34","CLOSE":"8276.43","ADJCLOSE":"8276.43","VOLUME":"247300"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223942400,"PRODUCTID":5,"OPEN":"8407.94","LOW":"8407.94","HIGH":"9455.62","CLOSE":"9447.57","ADJCLOSE":"9447.57","VOLUME":"169300"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224028800,"PRODUCTID":5,"OPEN":"9390.5","LOW":"9269.49","HIGH":"9601.3","CLOSE":"9547.47","ADJCLOSE":"9547.47","VOLUME":"185000"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224115200,"PRODUCTID":5,"OPEN":"9400.85","LOW":"8458.45","HIGH":"9400.85","CLOSE":"8458.45","ADJCLOSE":"8458.45","VOLUME":"186200"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224201600,"PRODUCTID":5,"OPEN":"8579.57","LOW":"8539.51","HIGH":"8763.71","CLOSE":"8693.82","ADJCLOSE":"8693.82","VOLUME":"171500"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224460800,"PRODUCTID":5,"OPEN":"8775.24","LOW":"8687.7","HIGH":"9038.45","CLOSE":"9005.59","ADJCLOSE":"9005.59","VOLUME":"165600"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224547200,"PRODUCTID":5,"OPEN":"9139.26","LOW":"9135.41","HIGH":"9358.51","CLOSE":"9306.25","ADJCLOSE":"9306.25","VOLUME":"154800"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224633600,"PRODUCTID":5,"OPEN":"9198.14","LOW":"8674.69","HIGH":"9198.14","CLOSE":"8674.69","ADJCLOSE":"8674.69","VOLUME":"160500"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224720000,"PRODUCTID":5,"OPEN":"8547.79","LOW":"8016.61","HIGH":"8547.79","CLOSE":"8460.98","ADJCLOSE":"8460.98","VOLUME":"216800"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224806400,"PRODUCTID":5,"OPEN":"8391.04","LOW":"7647.07","HIGH":"8391.04","CLOSE":"7649.08","ADJCLOSE":"7649.08","VOLUME":"194700"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225065600,"PRODUCTID":5,"OPEN":"7568.36","LOW":"7141.27","HIGH":"7878.97","CLOSE":"7162.9","ADJCLOSE":"7162.9","VOLUME":"237400"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225152000,"PRODUCTID":5,"OPEN":"7143.34","LOW":"6994.9","HIGH":"7626.42","CLOSE":"7621.92","ADJCLOSE":"7621.92","VOLUME":"240700"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225238400,"PRODUCTID":5,"OPEN":"7741.52","LOW":"7741.52","HIGH":"8211.9","CLOSE":"8211.9","ADJCLOSE":"8211.9","VOLUME":"222900"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225324800,"PRODUCTID":5,"OPEN":"8269.71","LOW":"8269.71","HIGH":"9030.85","CLOSE":"9029.76","ADJCLOSE":"9029.76","VOLUME":"220600"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225411200,"PRODUCTID":5,"OPEN":"8958.22","LOW":"8576.98","HIGH":"9012.31","CLOSE":"8576.98","ADJCLOSE":"8576.98","VOLUME":"206000"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225411200,"PRODUCTID":5,"OPEN":"8958.22","LOW":"8576.98","HIGH":"9012.31","CLOSE":"8576.98","ADJCLOSE":"8576.98","VOLUME":"206000"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225756800,"PRODUCTID":5,"OPEN":"8702.77","LOW":"8699.77","HIGH":"9142.29","CLOSE":"9114.6","ADJCLOSE":"9114.6","VOLUME":"164800"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225843200,"PRODUCTID":5,"OPEN":"9224.05","LOW":"9216.3","HIGH":"9521.24","CLOSE":"9521.24","ADJCLOSE":"9521.24","VOLUME":"208600"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225929600,"PRODUCTID":5,"OPEN":"9373.65","LOW":"8806.71","HIGH":"9380.3","CLOSE":"8899.14","ADJCLOSE":"8899.14","VOLUME":"176000"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226016000,"PRODUCTID":5,"OPEN":"8774.49","LOW":"8266.09","HIGH":"8868.1","CLOSE":"8583","ADJCLOSE":"8583","VOLUME":"206300"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226275200,"PRODUCTID":5,"OPEN":"8711.99","LOW":"8711.99","HIGH":"9106.29","CLOSE":"9081.43","ADJCLOSE":"9081.43","VOLUME":"155400"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226361600,"PRODUCTID":5,"OPEN":"8965.29","LOW":"8704.56","HIGH":"9056.31","CLOSE":"8809.3","ADJCLOSE":"8809.3","VOLUME":"153800"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226448000,"PRODUCTID":5,"OPEN":"8694.91","LOW":"8574.2","HIGH":"8782.48","CLOSE":"8695.51","ADJCLOSE":"8695.51","VOLUME":"153700"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226534400,"PRODUCTID":5,"OPEN":"8564.47","LOW":"8148.3","HIGH":"8564.47","CLOSE":"8238.64","ADJCLOSE":"8238.64","VOLUME":"166600"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226620800,"PRODUCTID":5,"OPEN":"8378.13","LOW":"8378.13","HIGH":"8689.85","CLOSE":"8462.39","ADJCLOSE":"8462.39","VOLUME":"155600"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226880000,"PRODUCTID":5,"OPEN":"8366.88","LOW":"8218.82","HIGH":"8767.98","CLOSE":"8522.58","ADJCLOSE":"8522.58","VOLUME":"146000"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226966400,"PRODUCTID":5,"OPEN":"8415.6","LOW":"8302.24","HIGH":"8440.41","CLOSE":"8328.41","ADJCLOSE":"8328.41","VOLUME":"144200"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227052800,"PRODUCTID":5,"OPEN":"8309.35","LOW":"8115.71","HIGH":"8370.09","CLOSE":"8273.22","ADJCLOSE":"8273.22","VOLUME":"143900"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227139200,"PRODUCTID":5,"OPEN":"8149.77","LOW":"7703.04","HIGH":"8149.79","CLOSE":"7703.04","ADJCLOSE":"7703.04","VOLUME":"154300"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227225600,"PRODUCTID":5,"OPEN":"7600.35","LOW":"7406.18","HIGH":"7994.68","CLOSE":"7910.79","ADJCLOSE":"7910.79","VOLUME":"185200"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227225600,"PRODUCTID":5,"OPEN":"7600.35","LOW":"7406.18","HIGH":"7994.68","CLOSE":"7910.79","ADJCLOSE":"7910.79","VOLUME":"185200"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227571200,"PRODUCTID":5,"OPEN":"8026.06","LOW":"8025.69","HIGH":"8356.83","CLOSE":"8323.93","ADJCLOSE":"8323.93","VOLUME":"155000"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227657600,"PRODUCTID":5,"OPEN":"8229.72","LOW":"8149.56","HIGH":"8317.83","CLOSE":"8213.22","ADJCLOSE":"8213.22","VOLUME":"118900"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227744000,"PRODUCTID":5,"OPEN":"8311.24","LOW":"8300.49","HIGH":"8458.68","CLOSE":"8373.39","ADJCLOSE":"8373.39","VOLUME":"116600"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227830400,"PRODUCTID":5,"OPEN":"8400.05","LOW":"8336.57","HIGH":"8518.13","CLOSE":"8512.27","ADJCLOSE":"8512.27","VOLUME":"145300"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228089600,"PRODUCTID":5,"OPEN":"8464.36","LOW":"8307.28","HIGH":"8464.36","CLOSE":"8397.22","ADJCLOSE":"8397.22","VOLUME":"106900"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228176000,"PRODUCTID":5,"OPEN":"8266.32","LOW":"7863.69","HIGH":"8266.32","CLOSE":"7863.69","ADJCLOSE":"7863.69","VOLUME":"136000"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228262400,"PRODUCTID":5,"OPEN":"7965.31","LOW":"7889.82","HIGH":"8056.38","CLOSE":"8004.1","ADJCLOSE":"8004.1","VOLUME":"121200"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228348800,"PRODUCTID":5,"OPEN":"8030.2","LOW":"7849.84","HIGH":"8107.69","CLOSE":"7924.24","ADJCLOSE":"7924.24","VOLUME":"147900"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228435200,"PRODUCTID":5,"OPEN":"7975.05","LOW":"7908.65","HIGH":"8024.33","CLOSE":"7917.51","ADJCLOSE":"7917.51","VOLUME":"139400"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228694400,"PRODUCTID":5,"OPEN":"7970.69","LOW":"7959.01","HIGH":"8358.27","CLOSE":"8329.05","ADJCLOSE":"8329.05","VOLUME":"138900"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228780800,"PRODUCTID":5,"OPEN":"8362.37","LOW":"8314.85","HIGH":"8499.6","CLOSE":"8395.87","ADJCLOSE":"8395.87","VOLUME":"150800"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228867200,"PRODUCTID":5,"OPEN":"8376","LOW":"8376","HIGH":"8704.92","CLOSE":"8660.24","ADJCLOSE":"8660.24","VOLUME":"155700"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228953600,"PRODUCTID":5,"OPEN":"8642.26","LOW":"8519.11","HIGH":"8720.55","CLOSE":"8720.55","ADJCLOSE":"8720.55","VOLUME":"162100"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229040000,"PRODUCTID":5,"OPEN":"8599.12","LOW":"8087.99","HIGH":"8610.73","CLOSE":"8235.87","ADJCLOSE":"8235.87","VOLUME":"226600"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229299200,"PRODUCTID":5,"OPEN":"8349.85","LOW":"8349.85","HIGH":"8700.17","CLOSE":"8664.66","ADJCLOSE":"8664.66","VOLUME":"129300"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229385600,"PRODUCTID":5,"OPEN":"8608.4","LOW":"8471.24","HIGH":"8634.26","CLOSE":"8568.02","ADJCLOSE":"8568.02","VOLUME":"132100"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229472000,"PRODUCTID":5,"OPEN":"8658.22","LOW":"8425.66","HIGH":"8741.24","CLOSE":"8612.52","ADJCLOSE":"8612.52","VOLUME":"148400"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229558400,"PRODUCTID":5,"OPEN":"8565.16","LOW":"8534.84","HIGH":"8728.36","CLOSE":"8667.23","ADJCLOSE":"8667.23","VOLUME":"138900"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229644800,"PRODUCTID":5,"OPEN":"8640.22","LOW":"8570.56","HIGH":"8743.22","CLOSE":"8588.52","ADJCLOSE":"8588.52","VOLUME":"138000"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229904000,"PRODUCTID":5,"OPEN":"8602.5","LOW":"8593.76","HIGH":"8751.18","CLOSE":"8723.78","ADJCLOSE":"8723.78","VOLUME":"109800"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229904000,"PRODUCTID":5,"OPEN":"8602.5","LOW":"8593.76","HIGH":"8751.18","CLOSE":"8723.78","ADJCLOSE":"8723.78","VOLUME":"109800"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230076800,"PRODUCTID":5,"OPEN":"8630.25","LOW":"8476.69","HIGH":"8631.83","CLOSE":"8517.1","ADJCLOSE":"8517.1","VOLUME":"100800"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230163200,"PRODUCTID":5,"OPEN":"8531.51","LOW":"8531.16","HIGH":"8599.5","CLOSE":"8599.5","ADJCLOSE":"8599.5","VOLUME":"61200"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230249600,"PRODUCTID":5,"OPEN":"8642.14","LOW":"8611.36","HIGH":"8740.76","CLOSE":"8739.52","ADJCLOSE":"8739.52","VOLUME":"75800"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230508800,"PRODUCTID":5,"OPEN":"8726.31","LOW":"8638.6","HIGH":"8763.67","CLOSE":"8747.17","ADJCLOSE":"8747.17","VOLUME":"83200"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230595200,"PRODUCTID":5,"OPEN":"8716.28","LOW":"8702.95","HIGH":"8859.56","CLOSE":"8859.56","ADJCLOSE":"8859.56","VOLUME":"60800"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230595200,"PRODUCTID":5,"OPEN":"8716.28","LOW":"8702.95","HIGH":"8859.56","CLOSE":"8859.56","ADJCLOSE":"8859.56","VOLUME":"60800"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230595200,"PRODUCTID":5,"OPEN":"8716.28","LOW":"8702.95","HIGH":"8859.56","CLOSE":"8859.56","ADJCLOSE":"8859.56","VOLUME":"60800"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230595200,"PRODUCTID":5,"OPEN":"8716.28","LOW":"8702.95","HIGH":"8859.56","CLOSE":"8859.56","ADJCLOSE":"8859.56","VOLUME":"60800"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231113600,"PRODUCTID":5,"OPEN":"8991.21","LOW":"8987.36","HIGH":"9127.38","CLOSE":"9043.12","ADJCLOSE":"9043.12","VOLUME":"84900"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231200000,"PRODUCTID":5,"OPEN":"9130.01","LOW":"9029.94","HIGH":"9171.03","CLOSE":"9080.84","ADJCLOSE":"9080.84","VOLUME":"154800"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231286400,"PRODUCTID":5,"OPEN":"9133.8","LOW":"9106.05","HIGH":"9325.35","CLOSE":"9239.24","ADJCLOSE":"9239.24","VOLUME":"205600"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231372800,"PRODUCTID":5,"OPEN":"9143.21","LOW":"8876.42","HIGH":"9148.83","CLOSE":"8876.42","ADJCLOSE":"8876.42","VOLUME":"149900"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231459200,"PRODUCTID":5,"OPEN":"8932.71","LOW":"8773.2","HIGH":"8956.85","CLOSE":"8836.8","ADJCLOSE":"8836.8","VOLUME":"137000"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231459200,"PRODUCTID":5,"OPEN":"8932.71","LOW":"8773.2","HIGH":"8956.85","CLOSE":"8836.8","ADJCLOSE":"8836.8","VOLUME":"137000"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231804800,"PRODUCTID":5,"OPEN":"8732.63","LOW":"8405.5","HIGH":"8732.93","CLOSE":"8413.91","ADJCLOSE":"8413.91","VOLUME":"135600"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231891200,"PRODUCTID":5,"OPEN":"8425.75","LOW":"8359.16","HIGH":"8516.07","CLOSE":"8438.45","ADJCLOSE":"8438.45","VOLUME":"132700"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231977600,"PRODUCTID":5,"OPEN":"8309.38","LOW":"7997.73","HIGH":"8309.38","CLOSE":"8023.31","ADJCLOSE":"8023.31","VOLUME":"158300"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232064000,"PRODUCTID":5,"OPEN":"8125.2","LOW":"8067.47","HIGH":"8283.91","CLOSE":"8230.15","ADJCLOSE":"8230.15","VOLUME":"140600"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232323200,"PRODUCTID":5,"OPEN":"8318.26","LOW":"8221.84","HIGH":"8351.68","CLOSE":"8256.85","ADJCLOSE":"8256.85","VOLUME":"102600"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232409600,"PRODUCTID":5,"OPEN":"8187.14","LOW":"7962.46","HIGH":"8190.42","CLOSE":"8065.79","ADJCLOSE":"8065.79","VOLUME":"127900"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232496000,"PRODUCTID":5,"OPEN":"7949.96","LOW":"7829.3","HIGH":"8009.22","CLOSE":"7901.64","ADJCLOSE":"7901.64","VOLUME":"147100"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232582400,"PRODUCTID":5,"OPEN":"7988.3","LOW":"7809.89","HIGH":"8051.74","CLOSE":"8051.74","ADJCLOSE":"8051.74","VOLUME":"142600"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232668800,"PRODUCTID":5,"OPEN":"7965.41","LOW":"7745.25","HIGH":"7965.41","CLOSE":"7745.25","ADJCLOSE":"7745.25","VOLUME":"119800"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232928000,"PRODUCTID":5,"OPEN":"7714.26","LOW":"7671.04","HIGH":"7807.16","CLOSE":"7682.14","ADJCLOSE":"7682.14","VOLUME":"115000"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233014400,"PRODUCTID":5,"OPEN":"7782.9","LOW":"7782.07","HIGH":"8115.15","CLOSE":"8061.07","ADJCLOSE":"8061.07","VOLUME":"152500"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233100800,"PRODUCTID":5,"OPEN":"8052.25","LOW":"7936.59","HIGH":"8171.63","CLOSE":"8106.29","ADJCLOSE":"8106.29","VOLUME":"140000"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233187200,"PRODUCTID":5,"OPEN":"8201.16","LOW":"8138.99","HIGH":"8305.38","CLOSE":"8251.24","ADJCLOSE":"8251.24","VOLUME":"160300"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233273600,"PRODUCTID":5,"OPEN":"8142.88","LOW":"7922.39","HIGH":"8142.88","CLOSE":"7994.05","ADJCLOSE":"7994.05","VOLUME":"148000"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233532800,"PRODUCTID":5,"OPEN":"7908.51","LOW":"7795.27","HIGH":"7955.75","CLOSE":"7873.98","ADJCLOSE":"7873.98","VOLUME":"159700"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233619200,"PRODUCTID":5,"OPEN":"7862.95","LOW":"7800.8","HIGH":"8084.41","CLOSE":"7825.51","ADJCLOSE":"7825.51","VOLUME":"181500"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233705600,"PRODUCTID":5,"OPEN":"7897.24","LOW":"7863.65","HIGH":"8084.97","CLOSE":"8038.94","ADJCLOSE":"8038.94","VOLUME":"156800"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233792000,"PRODUCTID":5,"OPEN":"7985.53","LOW":"7901.04","HIGH":"8093.96","CLOSE":"7949.65","ADJCLOSE":"7949.65","VOLUME":"169500"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233878400,"PRODUCTID":5,"OPEN":"8054.27","LOW":"8033.24","HIGH":"8169.04","CLOSE":"8076.62","ADJCLOSE":"8076.62","VOLUME":"147300"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234137600,"PRODUCTID":5,"OPEN":"8178.07","LOW":"7969.03","HIGH":"8257.71","CLOSE":"7969.03","ADJCLOSE":"7969.03","VOLUME":"140500"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234224000,"PRODUCTID":5,"OPEN":"8066.94","LOW":"7917.27","HIGH":"8124.79","CLOSE":"7945.94","ADJCLOSE":"7945.94","VOLUME":"138600"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234224000,"PRODUCTID":5,"OPEN":"8066.94","LOW":"7917.27","HIGH":"8124.79","CLOSE":"7945.94","ADJCLOSE":"7945.94","VOLUME":"138600"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234396800,"PRODUCTID":5,"OPEN":"7842.53","LOW":"7685.68","HIGH":"7862.52","CLOSE":"7705.36","ADJCLOSE":"7705.36","VOLUME":"145900"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234483200,"PRODUCTID":5,"OPEN":"7789.35","LOW":"7730.27","HIGH":"7887.74","CLOSE":"7779.4","ADJCLOSE":"7779.4","VOLUME":"149700"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234742400,"PRODUCTID":5,"OPEN":"7732.68","LOW":"7694.73","HIGH":"7804.24","CLOSE":"7750.17","ADJCLOSE":"7750.17","VOLUME":"110600"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234828800,"PRODUCTID":5,"OPEN":"7690.13","LOW":"7615.94","HIGH":"7710.43","CLOSE":"7645.51","ADJCLOSE":"7645.51","VOLUME":"120800"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234915200,"PRODUCTID":5,"OPEN":"7539.96","LOW":"7479.18","HIGH":"7565.79","CLOSE":"7534.44","ADJCLOSE":"7534.44","VOLUME":"149400"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235001600,"PRODUCTID":5,"OPEN":"7604.22","LOW":"7537.56","HIGH":"7642.69","CLOSE":"7557.65","ADJCLOSE":"7557.65","VOLUME":"138200"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235088000,"PRODUCTID":5,"OPEN":"7544.07","LOW":"7382.33","HIGH":"7554.7","CLOSE":"7416.38","ADJCLOSE":"7416.38","VOLUME":"140800"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235347200,"PRODUCTID":5,"OPEN":"7314.3","LOW":"7209.43","HIGH":"7417.18","CLOSE":"7376.16","ADJCLOSE":"7376.16","VOLUME":"164300"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235433600,"PRODUCTID":5,"OPEN":"7266.68","LOW":"7155.16","HIGH":"7270.9","CLOSE":"7268.56","ADJCLOSE":"7268.56","VOLUME":"146800"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235520000,"PRODUCTID":5,"OPEN":"7368.44","LOW":"7330.44","HIGH":"7471.03","CLOSE":"7461.22","ADJCLOSE":"7461.22","VOLUME":"165300"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235606400,"PRODUCTID":5,"OPEN":"7470.6","LOW":"7433.06","HIGH":"7599.81","CLOSE":"7457.93","ADJCLOSE":"7457.93","VOLUME":"143100"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235692800,"PRODUCTID":5,"OPEN":"7463.42","LOW":"7414.4","HIGH":"7589.77","CLOSE":"7568.42","ADJCLOSE":"7568.42","VOLUME":"140700"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235952000,"PRODUCTID":5,"OPEN":"7454.28","LOW":"7234.96","HIGH":"7454.28","CLOSE":"7280.15","ADJCLOSE":"7280.15","VOLUME":"125400"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236038400,"PRODUCTID":5,"OPEN":"7177.79","LOW":"7088.47","HIGH":"7288.14","CLOSE":"7229.72","ADJCLOSE":"7229.72","VOLUME":"146700"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236124800,"PRODUCTID":5,"OPEN":"7146.71","LOW":"7104.63","HIGH":"7320.65","CLOSE":"7290.96","ADJCLOSE":"7290.96","VOLUME":"159900"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236211200,"PRODUCTID":5,"OPEN":"7336.02","LOW":"7336.02","HIGH":"7532.87","CLOSE":"7433.49","ADJCLOSE":"7433.49","VOLUME":"185400"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236297600,"PRODUCTID":5,"OPEN":"7328.29","LOW":"7167.07","HIGH":"7328.29","CLOSE":"7173.1","ADJCLOSE":"7173.1","VOLUME":"159500"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236556800,"PRODUCTID":5,"OPEN":"7191.13","LOW":"7028.49","HIGH":"7241.02","CLOSE":"7086.03","ADJCLOSE":"7086.03","VOLUME":"132800"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236643200,"PRODUCTID":5,"OPEN":"7059.77","LOW":"7021.28","HIGH":"7100.77","CLOSE":"7054.98","ADJCLOSE":"7054.98","VOLUME":"133000"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236729600,"PRODUCTID":5,"OPEN":"7165.39","LOW":"7161.85","HIGH":"7393.81","CLOSE":"7376.12","ADJCLOSE":"7376.12","VOLUME":"155800"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236816000,"PRODUCTID":5,"OPEN":"7320.45","LOW":"7198.25","HIGH":"7345.02","CLOSE":"7198.25","ADJCLOSE":"7198.25","VOLUME":"153200"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236902400,"PRODUCTID":5,"OPEN":"7301.12","LOW":"7300.87","HIGH":"7571.45","CLOSE":"7569.28","ADJCLOSE":"7569.28","VOLUME":"217000"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237161600,"PRODUCTID":5,"OPEN":"7630.2","LOW":"7630.2","HIGH":"7754.75","CLOSE":"7704.15","ADJCLOSE":"7704.15","VOLUME":"150500"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237248000,"PRODUCTID":5,"OPEN":"7767.34","LOW":"7723.94","HIGH":"7967.03","CLOSE":"7949.13","ADJCLOSE":"7949.13","VOLUME":"171400"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237334400,"PRODUCTID":5,"OPEN":"8006.86","LOW":"7895.28","HIGH":"8054.35","CLOSE":"7972.17","ADJCLOSE":"7972.17","VOLUME":"176800"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237420800,"PRODUCTID":5,"OPEN":"8017.93","LOW":"7902.49","HIGH":"8034.09","CLOSE":"7945.96","ADJCLOSE":"7945.96","VOLUME":"138000"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237420800,"PRODUCTID":5,"OPEN":"8017.93","LOW":"7902.49","HIGH":"8034.09","CLOSE":"7945.96","ADJCLOSE":"7945.96","VOLUME":"138000"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237766400,"PRODUCTID":5,"OPEN":"7943.14","LOW":"7922.55","HIGH":"8229.13","CLOSE":"8215.53","ADJCLOSE":"8215.53","VOLUME":"178400"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237852800,"PRODUCTID":5,"OPEN":"8334.68","LOW":"8297.27","HIGH":"8504.41","CLOSE":"8488.3","ADJCLOSE":"8488.3","VOLUME":"195000"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237939200,"PRODUCTID":5,"OPEN":"8499.69","LOW":"8392.56","HIGH":"8553.01","CLOSE":"8479.99","ADJCLOSE":"8479.99","VOLUME":"162000"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238025600,"PRODUCTID":5,"OPEN":"8430.22","LOW":"8383.99","HIGH":"8640.28","CLOSE":"8636.33","ADJCLOSE":"8636.33","VOLUME":"135200"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238112000,"PRODUCTID":5,"OPEN":"8711.72","LOW":"8626.97","HIGH":"8843.18","CLOSE":"8626.97","ADJCLOSE":"8626.97","VOLUME":"157900"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238371200,"PRODUCTID":5,"OPEN":"8621.85","LOW":"8236.08","HIGH":"8651.06","CLOSE":"8236.08","ADJCLOSE":"8236.08","VOLUME":"164200"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238457600,"PRODUCTID":5,"OPEN":"8199.43","LOW":"8088.45","HIGH":"8383.74","CLOSE":"8109.53","ADJCLOSE":"8109.53","VOLUME":"178800"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238544000,"PRODUCTID":5,"OPEN":"8173.36","LOW":"8084.62","HIGH":"8351.91","CLOSE":"8351.91","ADJCLOSE":"8351.91","VOLUME":"157000"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238630400,"PRODUCTID":5,"OPEN":"8453.73","LOW":"8449.87","HIGH":"8741.67","CLOSE":"8719.78","ADJCLOSE":"8719.78","VOLUME":"212900"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238716800,"PRODUCTID":5,"OPEN":"8814.1","LOW":"8697.17","HIGH":"8884.63","CLOSE":"8749.84","ADJCLOSE":"8749.84","VOLUME":"217500"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238976000,"PRODUCTID":5,"OPEN":"8856.84","LOW":"8812.36","HIGH":"8992.06","CLOSE":"8857.93","ADJCLOSE":"8857.93","VOLUME":"173500"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239062400,"PRODUCTID":5,"OPEN":"8838.66","LOW":"8778.92","HIGH":"8884.45","CLOSE":"8832.85","ADJCLOSE":"8832.85","VOLUME":"150600"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239148800,"PRODUCTID":5,"OPEN":"8746.73","LOW":"8556.75","HIGH":"8765.64","CLOSE":"8595.01","ADJCLOSE":"8595.01","VOLUME":"167900"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239235200,"PRODUCTID":5,"OPEN":"8665.16","LOW":"8664.26","HIGH":"8920.86","CLOSE":"8916.06","ADJCLOSE":"8916.06","VOLUME":"192000"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239321600,"PRODUCTID":5,"OPEN":"9041.23","LOW":"8856.69","HIGH":"9068.8","CLOSE":"8964.11","ADJCLOSE":"8964.11","VOLUME":"228700"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239580800,"PRODUCTID":5,"OPEN":"8930.35","LOW":"8888.1","HIGH":"9024.45","CLOSE":"8924.43","ADJCLOSE":"8924.43","VOLUME":"167500"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239667200,"PRODUCTID":5,"OPEN":"8955.9","LOW":"8749.92","HIGH":"8961.73","CLOSE":"8842.68","ADJCLOSE":"8842.68","VOLUME":"181800"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239753600,"PRODUCTID":5,"OPEN":"8777.68","LOW":"8681.03","HIGH":"8800.52","CLOSE":"8742.96","ADJCLOSE":"8742.96","VOLUME":"158400"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239840000,"PRODUCTID":5,"OPEN":"8848.43","LOW":"8720.62","HIGH":"9030","CLOSE":"8755.26","ADJCLOSE":"8755.26","VOLUME":"172900"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239926400,"PRODUCTID":5,"OPEN":"8854.33","LOW":"8834.63","HIGH":"8953.34","CLOSE":"8907.58","ADJCLOSE":"8907.58","VOLUME":"184300"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240185600,"PRODUCTID":5,"OPEN":"8899.59","LOW":"8813.72","HIGH":"8933.8","CLOSE":"8924.75","ADJCLOSE":"8924.75","VOLUME":"167900"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240272000,"PRODUCTID":5,"OPEN":"8802.09","LOW":"8612.76","HIGH":"8802.09","CLOSE":"8711.33","ADJCLOSE":"8711.33","VOLUME":"175400"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240358400,"PRODUCTID":5,"OPEN":"8777.53","LOW":"8683.27","HIGH":"8802.9","CLOSE":"8727.3","ADJCLOSE":"8727.3","VOLUME":"195000"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240444800,"PRODUCTID":5,"OPEN":"8776.94","LOW":"8647.8","HIGH":"8860.55","CLOSE":"8847.01","ADJCLOSE":"8847.01","VOLUME":"186200"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240531200,"PRODUCTID":5,"OPEN":"8832.1","LOW":"8694.92","HIGH":"8852.83","CLOSE":"8707.99","ADJCLOSE":"8707.99","VOLUME":"212200"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240790400,"PRODUCTID":5,"OPEN":"8783.34","LOW":"8648.51","HIGH":"8840.53","CLOSE":"8726.34","ADJCLOSE":"8726.34","VOLUME":"152300"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240876800,"PRODUCTID":5,"OPEN":"8678.28","LOW":"8493.77","HIGH":"8808.64","CLOSE":"8493.77","ADJCLOSE":"8493.77","VOLUME":"169600"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240876800,"PRODUCTID":5,"OPEN":"8678.28","LOW":"8493.77","HIGH":"8808.64","CLOSE":"8493.77","ADJCLOSE":"8493.77","VOLUME":"169600"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241049600,"PRODUCTID":5,"OPEN":"8615.45","LOW":"8615.45","HIGH":"8844.77","CLOSE":"8828.26","ADJCLOSE":"8828.26","VOLUME":"174900"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241136000,"PRODUCTID":5,"OPEN":"8848.84","LOW":"8827.13","HIGH":"9017.32","CLOSE":"8977.37","ADJCLOSE":"8977.37","VOLUME":"154800"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241136000,"PRODUCTID":5,"OPEN":"8848.84","LOW":"8827.13","HIGH":"9017.32","CLOSE":"8977.37","ADJCLOSE":"8977.37","VOLUME":"154800"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241136000,"PRODUCTID":5,"OPEN":"8848.84","LOW":"8827.13","HIGH":"9017.32","CLOSE":"8977.37","ADJCLOSE":"8977.37","VOLUME":"154800"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241136000,"PRODUCTID":5,"OPEN":"8848.84","LOW":"8827.13","HIGH":"9017.32","CLOSE":"8977.37","ADJCLOSE":"8977.37","VOLUME":"154800"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241654400,"PRODUCTID":5,"OPEN":"9102.35","LOW":"9100.11","HIGH":"9385.7","CLOSE":"9385.7","ADJCLOSE":"9385.7","VOLUME":"238900"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241740800,"PRODUCTID":5,"OPEN":"9351.4","LOW":"9349.57","HIGH":"9464.43","CLOSE":"9432.83","ADJCLOSE":"9432.83","VOLUME":"220100"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242000000,"PRODUCTID":5,"OPEN":"9460.72","LOW":"9342.75","HIGH":"9503.91","CLOSE":"9451.98","ADJCLOSE":"9451.98","VOLUME":"230800"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242086400,"PRODUCTID":5,"OPEN":"9358.25","LOW":"9298.61","HIGH":"9389.61","CLOSE":"9298.61","ADJCLOSE":"9298.61","VOLUME":"188300"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242172800,"PRODUCTID":5,"OPEN":"9305.79","LOW":"9278.89","HIGH":"9379.47","CLOSE":"9340.49","ADJCLOSE":"9340.49","VOLUME":"176000"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242259200,"PRODUCTID":5,"OPEN":"9212.3","LOW":"9052.41","HIGH":"9223.77","CLOSE":"9093.73","ADJCLOSE":"9093.73","VOLUME":"169300"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242345600,"PRODUCTID":5,"OPEN":"9150.21","LOW":"9140.9","HIGH":"9272.08","CLOSE":"9265.02","ADJCLOSE":"9265.02","VOLUME":"171900"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242604800,"PRODUCTID":5,"OPEN":"9167.05","LOW":"8997.74","HIGH":"9167.82","CLOSE":"9038.69","ADJCLOSE":"9038.69","VOLUME":"147700"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242691200,"PRODUCTID":5,"OPEN":"9172.56","LOW":"9166.97","HIGH":"9326.75","CLOSE":"9290.29","ADJCLOSE":"9290.29","VOLUME":"167000"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242777600,"PRODUCTID":5,"OPEN":"9372.72","LOW":"9311.61","HIGH":"9399.4","CLOSE":"9344.64","ADJCLOSE":"9344.64","VOLUME":"143200"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242864000,"PRODUCTID":5,"OPEN":"9280.35","LOW":"9189.92","HIGH":"9286.35","CLOSE":"9264.15","ADJCLOSE":"9264.15","VOLUME":"133200"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242950400,"PRODUCTID":5,"OPEN":"9156.14","LOW":"9126.69","HIGH":"9267.82","CLOSE":"9225.81","ADJCLOSE":"9225.81","VOLUME":"134700"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243209600,"PRODUCTID":5,"OPEN":"9245.95","LOW":"9245.95","HIGH":"9402.76","CLOSE":"9347","ADJCLOSE":"9347","VOLUME":"129200"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243296000,"PRODUCTID":5,"OPEN":"9364.22","LOW":"9231.93","HIGH":"9379.78","CLOSE":"9310.81","ADJCLOSE":"9310.81","VOLUME":"121200"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243382400,"PRODUCTID":5,"OPEN":"9426.62","LOW":"9411.54","HIGH":"9491.13","CLOSE":"9438.77","ADJCLOSE":"9438.77","VOLUME":"148900"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243468800,"PRODUCTID":5,"OPEN":"9353.33","LOW":"9353.33","HIGH":"9492.66","CLOSE":"9451.39","ADJCLOSE":"9451.39","VOLUME":"155700"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243555200,"PRODUCTID":5,"OPEN":"9478.21","LOW":"9426.52","HIGH":"9522.5","CLOSE":"9522.5","ADJCLOSE":"9522.5","VOLUME":"175800"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243814400,"PRODUCTID":5,"OPEN":"9517.49","LOW":"9491.26","HIGH":"9691.73","CLOSE":"9677.75","ADJCLOSE":"9677.75","VOLUME":"177600"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243900800,"PRODUCTID":5,"OPEN":"9774.55","LOW":"9704.31","HIGH":"9793.47","CLOSE":"9704.31","ADJCLOSE":"9704.31","VOLUME":"184700"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243987200,"PRODUCTID":5,"OPEN":"9723.82","LOW":"9718.7","HIGH":"9774.55","CLOSE":"9741.67","ADJCLOSE":"9741.67","VOLUME":"140600"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244073600,"PRODUCTID":5,"OPEN":"9690.93","LOW":"9654.45","HIGH":"9743.46","CLOSE":"9668.96","ADJCLOSE":"9668.96","VOLUME":"175900"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244160000,"PRODUCTID":5,"OPEN":"9752.51","LOW":"9719.14","HIGH":"9774.98","CLOSE":"9768.01","ADJCLOSE":"9768.01","VOLUME":"156100"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244419200,"PRODUCTID":5,"OPEN":"9829.28","LOW":"9816.17","HIGH":"9914.07","CLOSE":"9865.63","ADJCLOSE":"9865.63","VOLUME":"155800"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244505600,"PRODUCTID":5,"OPEN":"9824.17","LOW":"9755.81","HIGH":"9855.89","CLOSE":"9786.82","ADJCLOSE":"9786.82","VOLUME":"159000"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244592000,"PRODUCTID":5,"OPEN":"9833.64","LOW":"9813.77","HIGH":"9991.49","CLOSE":"9991.49","ADJCLOSE":"9991.49","VOLUME":"192800"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244678400,"PRODUCTID":5,"OPEN":"9992.98","LOW":"9958.98","HIGH":"10022.23","CLOSE":"9981.33","ADJCLOSE":"9981.33","VOLUME":"211200"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244764800,"PRODUCTID":5,"OPEN":"10088.21","LOW":"10050.96","HIGH":"10170.82","CLOSE":"10135.82","ADJCLOSE":"10135.82","VOLUME":"297200"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245024000,"PRODUCTID":5,"OPEN":"10126.55","LOW":"10029.59","HIGH":"10126.55","CLOSE":"10039.67","ADJCLOSE":"10039.67","VOLUME":"158200"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245110400,"PRODUCTID":5,"OPEN":"9914.4","LOW":"9752.88","HIGH":"9941.5","CLOSE":"9752.88","ADJCLOSE":"9752.88","VOLUME":"174600"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245196800,"PRODUCTID":5,"OPEN":"9705.73","LOW":"9705.73","HIGH":"9845.52","CLOSE":"9840.85","ADJCLOSE":"9840.85","VOLUME":"179400"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245283200,"PRODUCTID":5,"OPEN":"9778.35","LOW":"9649.83","HIGH":"9778.35","CLOSE":"9703.72","ADJCLOSE":"9703.72","VOLUME":"168700"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245369600,"PRODUCTID":5,"OPEN":"9757.85","LOW":"9703.87","HIGH":"9822.83","CLOSE":"9786.26","ADJCLOSE":"9786.26","VOLUME":"174900"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245628800,"PRODUCTID":5,"OPEN":"9788.07","LOW":"9763.37","HIGH":"9887.13","CLOSE":"9826.27","ADJCLOSE":"9826.27","VOLUME":"149900"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245715200,"PRODUCTID":5,"OPEN":"9695.76","LOW":"9511.45","HIGH":"9712.09","CLOSE":"9549.61","ADJCLOSE":"9549.61","VOLUME":"185600"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245801600,"PRODUCTID":5,"OPEN":"9596.78","LOW":"9534.24","HIGH":"9624.41","CLOSE":"9590.32","ADJCLOSE":"9590.32","VOLUME":"153100"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245888000,"PRODUCTID":5,"OPEN":"9628.18","LOW":"9619.02","HIGH":"9871.14","CLOSE":"9796.08","ADJCLOSE":"9796.08","VOLUME":"161200"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245974400,"PRODUCTID":5,"OPEN":"9852.92","LOW":"9793.95","HIGH":"9893","CLOSE":"9877.39","ADJCLOSE":"9877.39","VOLUME":"135800"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246233600,"PRODUCTID":5,"OPEN":"9866.28","LOW":"9748.73","HIGH":"9943.83","CLOSE":"9783.47","ADJCLOSE":"9783.47","VOLUME":"160200"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246320000,"PRODUCTID":5,"OPEN":"9896.56","LOW":"9894.95","HIGH":"10000.3","CLOSE":"9958.44","ADJCLOSE":"9958.44","VOLUME":"143300"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246406400,"PRODUCTID":5,"OPEN":"9889.34","LOW":"9874","HIGH":"10086.18","CLOSE":"9939.93","ADJCLOSE":"9939.93","VOLUME":"158100"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246492800,"PRODUCTID":5,"OPEN":"9993.77","LOW":"9869.54","HIGH":"9993.77","CLOSE":"9876.15","ADJCLOSE":"9876.15","VOLUME":"141700"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246579200,"PRODUCTID":5,"OPEN":"9751.69","LOW":"9691.16","HIGH":"9816.07","CLOSE":"9816.07","ADJCLOSE":"9816.07","VOLUME":"127100"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246838400,"PRODUCTID":5,"OPEN":"9738.49","LOW":"9650.75","HIGH":"9771.76","CLOSE":"9680.87","ADJCLOSE":"9680.87","VOLUME":"109800"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246924800,"PRODUCTID":5,"OPEN":"9713.62","LOW":"9619.68","HIGH":"9734.43","CLOSE":"9647.79","ADJCLOSE":"9647.79","VOLUME":"142800"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247011200,"PRODUCTID":5,"OPEN":"9548.81","LOW":"9407.98","HIGH":"9557.39","CLOSE":"9420.75","ADJCLOSE":"9420.75","VOLUME":"147900"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247097600,"PRODUCTID":5,"OPEN":"9342.33","LOW":"9291.06","HIGH":"9384.24","CLOSE":"9291.06","ADJCLOSE":"9291.06","VOLUME":"148400"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247184000,"PRODUCTID":5,"OPEN":"9338.76","LOW":"9265.24","HIGH":"9370.15","CLOSE":"9287.28","ADJCLOSE":"9287.28","VOLUME":"151400"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247443200,"PRODUCTID":5,"OPEN":"9242.13","LOW":"9050.33","HIGH":"9343.86","CLOSE":"9050.33","ADJCLOSE":"9050.33","VOLUME":"168800"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247529600,"PRODUCTID":5,"OPEN":"9173.14","LOW":"9166.63","HIGH":"9284.38","CLOSE":"9261.81","ADJCLOSE":"9261.81","VOLUME":"168000"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247616000,"PRODUCTID":5,"OPEN":"9307.45","LOW":"9250.73","HIGH":"9333.64","CLOSE":"9269.25","ADJCLOSE":"9269.25","VOLUME":"169600"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247702400,"PRODUCTID":5,"OPEN":"9393.98","LOW":"9317.11","HIGH":"9489.67","CLOSE":"9344.16","ADJCLOSE":"9344.16","VOLUME":"178400"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247788800,"PRODUCTID":5,"OPEN":"9413.86","LOW":"9360.59","HIGH":"9420.61","CLOSE":"9395.32","ADJCLOSE":"9395.32","VOLUME":"122100"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1247788800,"PRODUCTID":5,"OPEN":"9413.86","LOW":"9360.59","HIGH":"9420.61","CLOSE":"9395.32","ADJCLOSE":"9395.32","VOLUME":"122100"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248134400,"PRODUCTID":5,"OPEN":"9512.52","LOW":"9508.92","HIGH":"9652.02","CLOSE":"9652.02","ADJCLOSE":"9652.02","VOLUME":"151300"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248220800,"PRODUCTID":5,"OPEN":"9642.79","LOW":"9608.77","HIGH":"9750.63","CLOSE":"9723.16","ADJCLOSE":"9723.16","VOLUME":"153800"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248307200,"PRODUCTID":5,"OPEN":"9712.1","LOW":"9703.84","HIGH":"9861.29","CLOSE":"9792.94","ADJCLOSE":"9792.94","VOLUME":"171800"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248393600,"PRODUCTID":5,"OPEN":"9909.4","LOW":"9863.87","HIGH":"9950.04","CLOSE":"9944.55","ADJCLOSE":"9944.55","VOLUME":"205500"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248652800,"PRODUCTID":5,"OPEN":"10020.87","LOW":"10015.11","HIGH":"10179.59","CLOSE":"10088.66","ADJCLOSE":"10088.66","VOLUME":"161200"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248739200,"PRODUCTID":5,"OPEN":"10116.89","LOW":"10049.63","HIGH":"10116.89","CLOSE":"10087.26","ADJCLOSE":"10087.26","VOLUME":"138500"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248825600,"PRODUCTID":5,"OPEN":"10035.91","LOW":"10035.91","HIGH":"10161.95","CLOSE":"10113.24","ADJCLOSE":"10113.24","VOLUME":"146700"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248912000,"PRODUCTID":5,"OPEN":"10155.71","LOW":"10067.51","HIGH":"10169.68","CLOSE":"10165.21","ADJCLOSE":"10165.21","VOLUME":"147400"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1248998400,"PRODUCTID":5,"OPEN":"10275.14","LOW":"10259.57","HIGH":"10359.07","CLOSE":"10356.83","ADJCLOSE":"10356.83","VOLUME":"182700"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249257600,"PRODUCTID":5,"OPEN":"10355.23","LOW":"10322","HIGH":"10380.57","CLOSE":"10352.47","ADJCLOSE":"10352.47","VOLUME":"162000"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249344000,"PRODUCTID":5,"OPEN":"10438.4","LOW":"10358.48","HIGH":"10479.19","CLOSE":"10375.01","ADJCLOSE":"10375.01","VOLUME":"175400"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249430400,"PRODUCTID":5,"OPEN":"10405.05","LOW":"10252.53","HIGH":"10406.1","CLOSE":"10252.53","ADJCLOSE":"10252.53","VOLUME":"134600"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249516800,"PRODUCTID":5,"OPEN":"10266.01","LOW":"10266.01","HIGH":"10426.14","CLOSE":"10388.09","ADJCLOSE":"10388.09","VOLUME":"146500"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249603200,"PRODUCTID":5,"OPEN":"10365.71","LOW":"10249.04","HIGH":"10412.09","CLOSE":"10412.09","ADJCLOSE":"10412.09","VOLUME":"140500"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249862400,"PRODUCTID":5,"OPEN":"10530.62","LOW":"10487.7","HIGH":"10585.37","CLOSE":"10524.26","ADJCLOSE":"10524.26","VOLUME":"147800"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249948800,"PRODUCTID":5,"OPEN":"10514.74","LOW":"10512.21","HIGH":"10587.36","CLOSE":"10585.46","ADJCLOSE":"10585.46","VOLUME":"135300"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250035200,"PRODUCTID":5,"OPEN":"10486.36","LOW":"10434.09","HIGH":"10526.35","CLOSE":"10435","ADJCLOSE":"10435","VOLUME":"124100"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250121600,"PRODUCTID":5,"OPEN":"10508.09","LOW":"10489.12","HIGH":"10556.28","CLOSE":"10517.19","ADJCLOSE":"10517.19","VOLUME":"125900"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250208000,"PRODUCTID":5,"OPEN":"10551.33","LOW":"10539.43","HIGH":"10630.38","CLOSE":"10597.33","ADJCLOSE":"10597.33","VOLUME":"142600"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250467200,"PRODUCTID":5,"OPEN":"10521.02","LOW":"10268.61","HIGH":"10521.02","CLOSE":"10268.61","ADJCLOSE":"10268.61","VOLUME":"134000"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250553600,"PRODUCTID":5,"OPEN":"10208.12","LOW":"10181.1","HIGH":"10325.06","CLOSE":"10284.96","ADJCLOSE":"10284.96","VOLUME":"126600"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250640000,"PRODUCTID":5,"OPEN":"10269.97","LOW":"10195.11","HIGH":"10327.17","CLOSE":"10204","ADJCLOSE":"10204","VOLUME":"138100"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250726400,"PRODUCTID":5,"OPEN":"10254.53","LOW":"10204.26","HIGH":"10407.3","CLOSE":"10383.41","ADJCLOSE":"10383.41","VOLUME":"137000"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250812800,"PRODUCTID":5,"OPEN":"10375.22","LOW":"10142.22","HIGH":"10375.22","CLOSE":"10238.2","ADJCLOSE":"10238.2","VOLUME":"154300"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251072000,"PRODUCTID":5,"OPEN":"10389.57","LOW":"10388.78","HIGH":"10591","CLOSE":"10581.05","ADJCLOSE":"10581.05","VOLUME":"122500"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251158400,"PRODUCTID":5,"OPEN":"10515.57","LOW":"10469.69","HIGH":"10566.31","CLOSE":"10497.36","ADJCLOSE":"10497.36","VOLUME":"127000"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251244800,"PRODUCTID":5,"OPEN":"10554.44","LOW":"10526.51","HIGH":"10668.74","CLOSE":"10639.71","ADJCLOSE":"10639.71","VOLUME":"132100"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251331200,"PRODUCTID":5,"OPEN":"10570.78","LOW":"10400.83","HIGH":"10575.79","CLOSE":"10473.97","ADJCLOSE":"10473.97","VOLUME":"138700"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251417600,"PRODUCTID":5,"OPEN":"10546.88","LOW":"10471.63","HIGH":"10560.44","CLOSE":"10534.14","ADJCLOSE":"10534.14","VOLUME":"130200"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251676800,"PRODUCTID":5,"OPEN":"10608.16","LOW":"10423.9","HIGH":"10767","CLOSE":"10492.53","ADJCLOSE":"10492.53","VOLUME":"152400"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251676800,"PRODUCTID":5,"OPEN":"10608.16","LOW":"10423.9","HIGH":"10767","CLOSE":"10492.53","ADJCLOSE":"10492.53","VOLUME":"152400"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251849600,"PRODUCTID":5,"OPEN":"10378.08","LOW":"10215.6","HIGH":"10378.08","CLOSE":"10280.46","ADJCLOSE":"10280.46","VOLUME":"138100"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251936000,"PRODUCTID":5,"OPEN":"10240.02","LOW":"10185.38","HIGH":"10290.83","CLOSE":"10214.64","ADJCLOSE":"10214.64","VOLUME":"117500"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252022400,"PRODUCTID":5,"OPEN":"10256.49","LOW":"10143.26","HIGH":"10256.49","CLOSE":"10187.11","ADJCLOSE":"10187.11","VOLUME":"131300"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252281600,"PRODUCTID":5,"OPEN":"10288.56","LOW":"10274.38","HIGH":"10326.45","CLOSE":"10320.94","ADJCLOSE":"10320.94","VOLUME":"97100"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252368000,"PRODUCTID":5,"OPEN":"10353.51","LOW":"10300.5","HIGH":"10393.23","CLOSE":"10393.23","ADJCLOSE":"10393.23","VOLUME":"118000"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252454400,"PRODUCTID":5,"OPEN":"10343.8","LOW":"10249.11","HIGH":"10390.25","CLOSE":"10312.14","ADJCLOSE":"10312.14","VOLUME":"140800"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252540800,"PRODUCTID":5,"OPEN":"10385.35","LOW":"10382.99","HIGH":"10521.14","CLOSE":"10513.67","ADJCLOSE":"10513.67","VOLUME":"133400"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252627200,"PRODUCTID":5,"OPEN":"10519.33","LOW":"10407.97","HIGH":"10522.23","CLOSE":"10444.33","ADJCLOSE":"10444.33","VOLUME":"189300"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252886400,"PRODUCTID":5,"OPEN":"10388.32","LOW":"10170.74","HIGH":"10388.32","CLOSE":"10202.06","ADJCLOSE":"10202.06","VOLUME":"121800"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252972800,"PRODUCTID":5,"OPEN":"10255.73","LOW":"10183.3","HIGH":"10292.47","CLOSE":"10217.62","ADJCLOSE":"10217.62","VOLUME":"101300"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253059200,"PRODUCTID":5,"OPEN":"10288.72","LOW":"10247.24","HIGH":"10394.56","CLOSE":"10270.77","ADJCLOSE":"10270.77","VOLUME":"136800"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253145600,"PRODUCTID":5,"OPEN":"10373.25","LOW":"10340.14","HIGH":"10443.8","CLOSE":"10443.8","ADJCLOSE":"10443.8","VOLUME":"144700"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253232000,"PRODUCTID":5,"OPEN":"10379.21","LOW":"10292.5","HIGH":"10399.42","CLOSE":"10370.54","ADJCLOSE":"10370.54","VOLUME":"174500"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253232000,"PRODUCTID":5,"OPEN":"10379.21","LOW":"10292.5","HIGH":"10399.42","CLOSE":"10370.54","ADJCLOSE":"10370.54","VOLUME":"174500"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253232000,"PRODUCTID":5,"OPEN":"10379.21","LOW":"10292.5","HIGH":"10399.42","CLOSE":"10370.54","ADJCLOSE":"10370.54","VOLUME":"174500"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253232000,"PRODUCTID":5,"OPEN":"10379.21","LOW":"10292.5","HIGH":"10399.42","CLOSE":"10370.54","ADJCLOSE":"10370.54","VOLUME":"174500"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253750400,"PRODUCTID":5,"OPEN":"10405.53","LOW":"10386.88","HIGH":"10566.98","CLOSE":"10544.22","ADJCLOSE":"10544.22","VOLUME":"168400"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253836800,"PRODUCTID":5,"OPEN":"10395.45","LOW":"10228.6","HIGH":"10395.45","CLOSE":"10265.98","ADJCLOSE":"10265.98","VOLUME":"141600"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254096000,"PRODUCTID":5,"OPEN":"10136.24","LOW":"9971.05","HIGH":"10151.6","CLOSE":"10009.52","ADJCLOSE":"10009.52","VOLUME":"159300"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254182400,"PRODUCTID":5,"OPEN":"10089.11","LOW":"10059.87","HIGH":"10125.88","CLOSE":"10100.2","ADJCLOSE":"10100.2","VOLUME":"135700"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254268800,"PRODUCTID":5,"OPEN":"10105.17","LOW":"10063.69","HIGH":"10138.04","CLOSE":"10133.23","ADJCLOSE":"10133.23","VOLUME":"121100"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254355200,"PRODUCTID":5,"OPEN":"10072.64","LOW":"9965.06","HIGH":"10077.22","CLOSE":"9978.64","ADJCLOSE":"9978.64","VOLUME":"134900"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254441600,"PRODUCTID":5,"OPEN":"9848.07","LOW":"9714.18","HIGH":"9852.17","CLOSE":"9731.87","ADJCLOSE":"9731.87","VOLUME":"165200"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254700800,"PRODUCTID":5,"OPEN":"9733.07","LOW":"9669.31","HIGH":"9751.56","CLOSE":"9674.49","ADJCLOSE":"9674.49","VOLUME":"145000"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254787200,"PRODUCTID":5,"OPEN":"9744.42","LOW":"9628.67","HIGH":"9744.42","CLOSE":"9691.8","ADJCLOSE":"9691.8","VOLUME":"154700"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254873600,"PRODUCTID":5,"OPEN":"9750.24","LOW":"9735.68","HIGH":"9821.74","CLOSE":"9799.6","ADJCLOSE":"9799.6","VOLUME":"175600"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254960000,"PRODUCTID":5,"OPEN":"9806.03","LOW":"9746.15","HIGH":"9863.34","CLOSE":"9832.47","ADJCLOSE":"9832.47","VOLUME":"139200"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255046400,"PRODUCTID":5,"OPEN":"9893.63","LOW":"9857.39","HIGH":"10016.39","CLOSE":"10016.39","ADJCLOSE":"10016.39","VOLUME":"154900"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255046400,"PRODUCTID":5,"OPEN":"9893.63","LOW":"9857.39","HIGH":"10016.39","CLOSE":"10016.39","ADJCLOSE":"10016.39","VOLUME":"154900"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255392000,"PRODUCTID":5,"OPEN":"10066.85","LOW":"10039.62","HIGH":"10116.72","CLOSE":"10076.56","ADJCLOSE":"10076.56","VOLUME":"132500"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255478400,"PRODUCTID":5,"OPEN":"10096.01","LOW":"10016.24","HIGH":"10096.01","CLOSE":"10060.21","ADJCLOSE":"10060.21","VOLUME":"162100"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255564800,"PRODUCTID":5,"OPEN":"10194.91","LOW":"10184.81","HIGH":"10272.62","CLOSE":"10238.65","ADJCLOSE":"10238.65","VOLUME":"148400"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255651200,"PRODUCTID":5,"OPEN":"10276.4","LOW":"10216.14","HIGH":"10290.31","CLOSE":"10257.56","ADJCLOSE":"10257.56","VOLUME":"152400"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255910400,"PRODUCTID":5,"OPEN":"10179.46","LOW":"10125.33","HIGH":"10264.44","CLOSE":"10236.51","ADJCLOSE":"10236.51","VOLUME":"139600"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1255996800,"PRODUCTID":5,"OPEN":"10329.3","LOW":"10307.59","HIGH":"10357.59","CLOSE":"10336.84","ADJCLOSE":"10336.84","VOLUME":"139200"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256083200,"PRODUCTID":5,"OPEN":"10292.39","LOW":"10292.39","HIGH":"10350.45","CLOSE":"10333.39","ADJCLOSE":"10333.39","VOLUME":"133400"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256169600,"PRODUCTID":5,"OPEN":"10251.09","LOW":"10159.66","HIGH":"10274.61","CLOSE":"10267.17","ADJCLOSE":"10267.17","VOLUME":"154400"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256256000,"PRODUCTID":5,"OPEN":"10335.34","LOW":"10271.71","HIGH":"10364.17","CLOSE":"10282.99","ADJCLOSE":"10282.99","VOLUME":"146800"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256515200,"PRODUCTID":5,"OPEN":"10271.84","LOW":"10250.84","HIGH":"10397.69","CLOSE":"10362.62","ADJCLOSE":"10362.62","VOLUME":"127600"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256601600,"PRODUCTID":5,"OPEN":"10283.46","LOW":"10201.93","HIGH":"10290.92","CLOSE":"10212.46","ADJCLOSE":"10212.46","VOLUME":"143300"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256688000,"PRODUCTID":5,"OPEN":"10182.14","LOW":"10060.39","HIGH":"10209.2","CLOSE":"10075.05","ADJCLOSE":"10075.05","VOLUME":"134900"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256774400,"PRODUCTID":5,"OPEN":"9941.57","LOW":"9850.12","HIGH":"9945.41","CLOSE":"9891.1","ADJCLOSE":"9891.1","VOLUME":"203800"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256860800,"PRODUCTID":5,"OPEN":"10006.84","LOW":"9984.33","HIGH":"10049.59","CLOSE":"10034.74","ADJCLOSE":"10034.74","VOLUME":"145600"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257120000,"PRODUCTID":5,"OPEN":"9903.77","LOW":"9736.14","HIGH":"9904.61","CLOSE":"9802.95","ADJCLOSE":"9802.95","VOLUME":"128500"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257120000,"PRODUCTID":5,"OPEN":"9903.77","LOW":"9736.14","HIGH":"9904.61","CLOSE":"9802.95","ADJCLOSE":"9802.95","VOLUME":"128500"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257292800,"PRODUCTID":5,"OPEN":"9785.28","LOW":"9767.91","HIGH":"9845","CLOSE":"9844.31","ADJCLOSE":"9844.31","VOLUME":"119300"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257379200,"PRODUCTID":5,"OPEN":"9803.5","LOW":"9691.69","HIGH":"9825.82","CLOSE":"9717.44","ADJCLOSE":"9717.44","VOLUME":"147100"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257465600,"PRODUCTID":5,"OPEN":"9812.73","LOW":"9767","HIGH":"9849.72","CLOSE":"9789.35","ADJCLOSE":"9789.35","VOLUME":"141500"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257724800,"PRODUCTID":5,"OPEN":"9777.64","LOW":"9731.59","HIGH":"9845.9","CLOSE":"9808.99","ADJCLOSE":"9808.99","VOLUME":"117600"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257811200,"PRODUCTID":5,"OPEN":"9904.68","LOW":"9857.1","HIGH":"9979.46","CLOSE":"9870.73","ADJCLOSE":"9870.73","VOLUME":"130400"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257897600,"PRODUCTID":5,"OPEN":"9890.18","LOW":"9849.99","HIGH":"9949.71","CLOSE":"9871.68","ADJCLOSE":"9871.68","VOLUME":"122700"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257984000,"PRODUCTID":5,"OPEN":"9921.45","LOW":"9788.49","HIGH":"9943.57","CLOSE":"9804.49","ADJCLOSE":"9804.49","VOLUME":"123600"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258070400,"PRODUCTID":5,"OPEN":"9793.19","LOW":"9719.38","HIGH":"9805.2","CLOSE":"9770.31","ADJCLOSE":"9770.31","VOLUME":"122900"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258329600,"PRODUCTID":5,"OPEN":"9784.14","LOW":"9725.81","HIGH":"9802.53","CLOSE":"9791.18","ADJCLOSE":"9791.18","VOLUME":"140800"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258416000,"PRODUCTID":5,"OPEN":"9834.58","LOW":"9715.28","HIGH":"9847.64","CLOSE":"9729.93","ADJCLOSE":"9729.93","VOLUME":"138700"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258502400,"PRODUCTID":5,"OPEN":"9723.23","LOW":"9631.83","HIGH":"9788.81","CLOSE":"9676.8","ADJCLOSE":"9676.8","VOLUME":"170600"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258588800,"PRODUCTID":5,"OPEN":"9691.86","LOW":"9496.07","HIGH":"9691.86","CLOSE":"9549.47","ADJCLOSE":"9549.47","VOLUME":"203000"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258675200,"PRODUCTID":5,"OPEN":"9460.21","LOW":"9423.66","HIGH":"9513.6","CLOSE":"9497.68","ADJCLOSE":"9497.68","VOLUME":"163200"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258675200,"PRODUCTID":5,"OPEN":"9460.21","LOW":"9423.66","HIGH":"9513.6","CLOSE":"9497.68","ADJCLOSE":"9497.68","VOLUME":"163200"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259020800,"PRODUCTID":5,"OPEN":"9511","LOW":"9397.79","HIGH":"9511","CLOSE":"9401.58","ADJCLOSE":"9401.58","VOLUME":"136500"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259107200,"PRODUCTID":5,"OPEN":"9381.9","LOW":"9366.33","HIGH":"9453.7","CLOSE":"9441.64","ADJCLOSE":"9441.64","VOLUME":"145200"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259193600,"PRODUCTID":5,"OPEN":"9354.8","LOW":"9324.99","HIGH":"9457.24","CLOSE":"9383.24","ADJCLOSE":"9383.24","VOLUME":"146600"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259280000,"PRODUCTID":5,"OPEN":"9257.2","LOW":"9076.41","HIGH":"9257.2","CLOSE":"9081.52","ADJCLOSE":"9081.52","VOLUME":"176400"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259539200,"PRODUCTID":5,"OPEN":"9189.17","LOW":"9162.18","HIGH":"9353.74","CLOSE":"9345.55","ADJCLOSE":"9345.55","VOLUME":"185700"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259625600,"PRODUCTID":5,"OPEN":"9281.82","LOW":"9233.2","HIGH":"9572.2","CLOSE":"9572.2","ADJCLOSE":"9572.2","VOLUME":"212800"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259712000,"PRODUCTID":5,"OPEN":"9551.79","LOW":"9514.15","HIGH":"9643.32","CLOSE":"9608.94","ADJCLOSE":"9608.94","VOLUME":"167300"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259798400,"PRODUCTID":5,"OPEN":"9707.02","LOW":"9707.02","HIGH":"9977.67","CLOSE":"9977.67","ADJCLOSE":"9977.67","VOLUME":"192000"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259884800,"PRODUCTID":5,"OPEN":"10019.24","LOW":"9902.83","HIGH":"10022.59","CLOSE":"10022.59","ADJCLOSE":"10022.59","VOLUME":"180000"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260144000,"PRODUCTID":5,"OPEN":"10131.9","LOW":"10106.31","HIGH":"10204.58","CLOSE":"10167.6","ADJCLOSE":"10167.6","VOLUME":"164300"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260230400,"PRODUCTID":5,"OPEN":"10079.81","LOW":"10079.81","HIGH":"10149.32","CLOSE":"10140.47","ADJCLOSE":"10140.47","VOLUME":"150000"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260316800,"PRODUCTID":5,"OPEN":"10048.94","LOW":"9985.97","HIGH":"10048.94","CLOSE":"10004.72","ADJCLOSE":"10004.72","VOLUME":"149000"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260403200,"PRODUCTID":5,"OPEN":"9964.05","LOW":"9834.22","HIGH":"10035.92","CLOSE":"9862.82","ADJCLOSE":"9862.82","VOLUME":"162000"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260489600,"PRODUCTID":5,"OPEN":"9958","LOW":"9916.21","HIGH":"10107.87","CLOSE":"10107.87","ADJCLOSE":"10107.87","VOLUME":"222000"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260748800,"PRODUCTID":5,"OPEN":"10126.61","LOW":"10009.6","HIGH":"10126.61","CLOSE":"10105.68","ADJCLOSE":"10105.68","VOLUME":"161300"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260835200,"PRODUCTID":5,"OPEN":"10053.45","LOW":"10033.9","HIGH":"10111.76","CLOSE":"10083.48","ADJCLOSE":"10083.48","VOLUME":"159900"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260921600,"PRODUCTID":5,"OPEN":"10179.33","LOW":"10117.12","HIGH":"10222.22","CLOSE":"10177.41","ADJCLOSE":"10177.41","VOLUME":"225200"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261008000,"PRODUCTID":5,"OPEN":"10199.92","LOW":"10163.8","HIGH":"10260.12","CLOSE":"10163.8","ADJCLOSE":"10163.8","VOLUME":"148200"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261094400,"PRODUCTID":5,"OPEN":"10110.64","LOW":"10027.85","HIGH":"10157.25","CLOSE":"10142.05","ADJCLOSE":"10142.05","VOLUME":"151800"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261353600,"PRODUCTID":5,"OPEN":"10196.71","LOW":"10183.47","HIGH":"10215.49","CLOSE":"10183.47","ADJCLOSE":"10183.47","VOLUME":"120400"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261440000,"PRODUCTID":5,"OPEN":"10256","LOW":"10235.22","HIGH":"10378.03","CLOSE":"10378.03","ADJCLOSE":"10378.03","VOLUME":"171900"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261440000,"PRODUCTID":5,"OPEN":"10256","LOW":"10235.22","HIGH":"10378.03","CLOSE":"10378.03","ADJCLOSE":"10378.03","VOLUME":"171900"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261612800,"PRODUCTID":5,"OPEN":"10413.37","LOW":"10413.37","HIGH":"10558.41","CLOSE":"10536.92","ADJCLOSE":"10536.92","VOLUME":"144200"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261699200,"PRODUCTID":5,"OPEN":"10546.97","LOW":"10476.65","HIGH":"10546.97","CLOSE":"10494.71","ADJCLOSE":"10494.71","VOLUME":"82900"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261958400,"PRODUCTID":5,"OPEN":"10521.81","LOW":"10513.55","HIGH":"10652.99","CLOSE":"10634.23","ADJCLOSE":"10634.23","VOLUME":"106200"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262044800,"PRODUCTID":5,"OPEN":"10611.85","LOW":"10597.41","HIGH":"10683.12","CLOSE":"10638.06","ADJCLOSE":"10638.06","VOLUME":"122400"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262131200,"PRODUCTID":5,"OPEN":"10707.51","LOW":"10546.44","HIGH":"10707.51","CLOSE":"10546.44","ADJCLOSE":"10546.44","VOLUME":"141500"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262131200,"PRODUCTID":5,"OPEN":"10707.51","LOW":"10546.44","HIGH":"10707.51","CLOSE":"10546.44","ADJCLOSE":"10546.44","VOLUME":"141500"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262131200,"PRODUCTID":5,"OPEN":"10707.51","LOW":"10546.44","HIGH":"10707.51","CLOSE":"10546.44","ADJCLOSE":"10546.44","VOLUME":"141500"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262563200,"PRODUCTID":5,"OPEN":"10609.34","LOW":"10608.14","HIGH":"10694.49","CLOSE":"10654.79","ADJCLOSE":"10654.79","VOLUME":"104400"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262649600,"PRODUCTID":5,"OPEN":"10719.44","LOW":"10655.57","HIGH":"10791.04","CLOSE":"10681.83","ADJCLOSE":"10681.83","VOLUME":"166200"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262736000,"PRODUCTID":5,"OPEN":"10709.55","LOW":"10661.17","HIGH":"10768.61","CLOSE":"10731.45","ADJCLOSE":"10731.45","VOLUME":"181800"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262822400,"PRODUCTID":5,"OPEN":"10742.75","LOW":"10636.67","HIGH":"10774","CLOSE":"10681.66","ADJCLOSE":"10681.66","VOLUME":"182600"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262908800,"PRODUCTID":5,"OPEN":"10743.3","LOW":"10677.56","HIGH":"10816.45","CLOSE":"10798.32","ADJCLOSE":"10798.32","VOLUME":"211800"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1262908800,"PRODUCTID":5,"OPEN":"10743.3","LOW":"10677.56","HIGH":"10816.45","CLOSE":"10798.32","ADJCLOSE":"10798.32","VOLUME":"211800"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263254400,"PRODUCTID":5,"OPEN":"10770.35","LOW":"10763.68","HIGH":"10905.39","CLOSE":"10879.14","ADJCLOSE":"10879.14","VOLUME":"192800"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263340800,"PRODUCTID":5,"OPEN":"10795.48","LOW":"10729.86","HIGH":"10866.62","CLOSE":"10735.03","ADJCLOSE":"10735.03","VOLUME":"250000"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263427200,"PRODUCTID":5,"OPEN":"10778.07","LOW":"10774.25","HIGH":"10909.94","CLOSE":"10907.68","ADJCLOSE":"10907.68","VOLUME":"267300"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263513600,"PRODUCTID":5,"OPEN":"10917.41","LOW":"10878.83","HIGH":"10982.1","CLOSE":"10982.1","ADJCLOSE":"10982.1","VOLUME":"252900"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263772800,"PRODUCTID":5,"OPEN":"10887.61","LOW":"10781.03","HIGH":"10895.1","CLOSE":"10855.08","ADJCLOSE":"10855.08","VOLUME":"186600"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263859200,"PRODUCTID":5,"OPEN":"10866.83","LOW":"10749.47","HIGH":"10866.83","CLOSE":"10764.9","ADJCLOSE":"10764.9","VOLUME":"174700"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263945600,"PRODUCTID":5,"OPEN":"10834.91","LOW":"10724.57","HIGH":"10860.93","CLOSE":"10737.52","ADJCLOSE":"10737.52","VOLUME":"146400"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264032000,"PRODUCTID":5,"OPEN":"10704.79","LOW":"10649.84","HIGH":"10886.64","CLOSE":"10868.41","ADJCLOSE":"10868.41","VOLUME":"176900"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264118400,"PRODUCTID":5,"OPEN":"10740.21","LOW":"10528.33","HIGH":"10768.07","CLOSE":"10590.55","ADJCLOSE":"10590.55","VOLUME":"187400"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264377600,"PRODUCTID":5,"OPEN":"10478.31","LOW":"10414.58","HIGH":"10557.64","CLOSE":"10512.69","ADJCLOSE":"10512.69","VOLUME":"139800"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264464000,"PRODUCTID":5,"OPEN":"10506.15","LOW":"10324.98","HIGH":"10566.49","CLOSE":"10325.28","ADJCLOSE":"10325.28","VOLUME":"175400"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264550400,"PRODUCTID":5,"OPEN":"10344.07","LOW":"10252.08","HIGH":"10373.82","CLOSE":"10252.08","ADJCLOSE":"10252.08","VOLUME":"139500"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264636800,"PRODUCTID":5,"OPEN":"10309.73","LOW":"10296.98","HIGH":"10462.7","CLOSE":"10414.29","ADJCLOSE":"10414.29","VOLUME":"168000"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264723200,"PRODUCTID":5,"OPEN":"10308.05","LOW":"10198.04","HIGH":"10324.37","CLOSE":"10198.04","ADJCLOSE":"10198.04","VOLUME":"156800"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264982400,"PRODUCTID":5,"OPEN":"10212.36","LOW":"10129.91","HIGH":"10224.83","CLOSE":"10205.02","ADJCLOSE":"10205.02","VOLUME":"161900"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265068800,"PRODUCTID":5,"OPEN":"10310.98","LOW":"10287.74","HIGH":"10396.48","CLOSE":"10371.09","ADJCLOSE":"10371.09","VOLUME":"142000"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265155200,"PRODUCTID":5,"OPEN":"10428.12","LOW":"10356.03","HIGH":"10436.52","CLOSE":"10404.33","ADJCLOSE":"10404.33","VOLUME":"154300"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265241600,"PRODUCTID":5,"OPEN":"10434.52","LOW":"10279.57","HIGH":"10438.41","CLOSE":"10355.98","ADJCLOSE":"10355.98","VOLUME":"164500"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265328000,"PRODUCTID":5,"OPEN":"10162.34","LOW":"10036.33","HIGH":"10166.3","CLOSE":"10057.09","ADJCLOSE":"10057.09","VOLUME":"172000"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265587200,"PRODUCTID":5,"OPEN":"10007.47","LOW":"9942.05","HIGH":"10063.53","CLOSE":"9951.82","ADJCLOSE":"9951.82","VOLUME":"137400"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265673600,"PRODUCTID":5,"OPEN":"9876.61","LOW":"9867.39","HIGH":"9956.79","CLOSE":"9932.9","ADJCLOSE":"9932.9","VOLUME":"135000"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265760000,"PRODUCTID":5,"OPEN":"10024.26","LOW":"9963.99","HIGH":"10049.87","CLOSE":"9963.99","ADJCLOSE":"9963.99","VOLUME":"127000"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265760000,"PRODUCTID":5,"OPEN":"10024.26","LOW":"9963.99","HIGH":"10049.87","CLOSE":"9963.99","ADJCLOSE":"9963.99","VOLUME":"127000"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265932800,"PRODUCTID":5,"OPEN":"10085.35","LOW":"10014.5","HIGH":"10099.46","CLOSE":"10092.19","ADJCLOSE":"10092.19","VOLUME":"136000"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1266192000,"PRODUCTID":5,"OPEN":"10097.82","LOW":"10012.53","HIGH":"10119.47","CLOSE":"10013.3","ADJCLOSE":"10013.3","VOLUME":"97300"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266278400,"PRODUCTID":5,"OPEN":"10044.53","LOW":"10019.43","HIGH":"10062.27","CLOSE":"10034.25","ADJCLOSE":"10034.25","VOLUME":"87000"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266364800,"PRODUCTID":5,"OPEN":"10161.72","LOW":"10150.24","HIGH":"10306.83","CLOSE":"10306.83","ADJCLOSE":"10306.83","VOLUME":"127100"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266451200,"PRODUCTID":5,"OPEN":"10324.98","LOW":"10285.05","HIGH":"10340.38","CLOSE":"10335.69","ADJCLOSE":"10335.69","VOLUME":"111800"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266537600,"PRODUCTID":5,"OPEN":"10334.4","LOW":"10123.58","HIGH":"10354.42","CLOSE":"10123.58","ADJCLOSE":"10123.58","VOLUME":"129500"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266796800,"PRODUCTID":5,"OPEN":"10302.07","LOW":"10298.15","HIGH":"10449.75","CLOSE":"10400.47","ADJCLOSE":"10400.47","VOLUME":"115400"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266883200,"PRODUCTID":5,"OPEN":"10327.64","LOW":"10280.33","HIGH":"10375.55","CLOSE":"10352.1","ADJCLOSE":"10352.1","VOLUME":"121500"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266969600,"PRODUCTID":5,"OPEN":"10205.15","LOW":"10129.65","HIGH":"10243.2","CLOSE":"10198.83","ADJCLOSE":"10198.83","VOLUME":"125200"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267056000,"PRODUCTID":5,"OPEN":"10256.1","LOW":"10087.21","HIGH":"10267.43","CLOSE":"10101.96","ADJCLOSE":"10101.96","VOLUME":"128200"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267142400,"PRODUCTID":5,"OPEN":"10107.08","LOW":"10085.13","HIGH":"10171.22","CLOSE":"10126.03","ADJCLOSE":"10126.03","VOLUME":"113200"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267401600,"PRODUCTID":5,"OPEN":"10128.73","LOW":"10116.86","HIGH":"10215.15","CLOSE":"10172.06","ADJCLOSE":"10172.06","VOLUME":"108400"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267488000,"PRODUCTID":5,"OPEN":"10199.19","LOW":"10150.3","HIGH":"10238.96","CLOSE":"10221.84","ADJCLOSE":"10221.84","VOLUME":"104000"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267574400,"PRODUCTID":5,"OPEN":"10193.95","LOW":"10186.68","HIGH":"10274.09","CLOSE":"10253.14","ADJCLOSE":"10253.14","VOLUME":"120600"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267660800,"PRODUCTID":5,"OPEN":"10255.69","LOW":"10134.37","HIGH":"10263.48","CLOSE":"10145.72","ADJCLOSE":"10145.72","VOLUME":"126300"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267747200,"PRODUCTID":5,"OPEN":"10254.61","LOW":"10254.61","HIGH":"10376.41","CLOSE":"10368.96","ADJCLOSE":"10368.96","VOLUME":"129900"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268006400,"PRODUCTID":5,"OPEN":"10538.12","LOW":"10514.28","HIGH":"10586.97","CLOSE":"10585.92","ADJCLOSE":"10585.92","VOLUME":"140500"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268092800,"PRODUCTID":5,"OPEN":"10567.32","LOW":"10542.81","HIGH":"10593.27","CLOSE":"10567.65","ADJCLOSE":"10567.65","VOLUME":"110100"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268179200,"PRODUCTID":5,"OPEN":"10555.85","LOW":"10547.34","HIGH":"10588.69","CLOSE":"10563.92","ADJCLOSE":"10563.92","VOLUME":"104800"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268265600,"PRODUCTID":5,"OPEN":"10627.99","LOW":"10588.86","HIGH":"10664.95","CLOSE":"10664.95","ADJCLOSE":"10664.95","VOLUME":"123800"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268352000,"PRODUCTID":5,"OPEN":"10777.49","LOW":"10699.3","HIGH":"10777.49","CLOSE":"10751.26","ADJCLOSE":"10751.26","VOLUME":"206600"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268611200,"PRODUCTID":5,"OPEN":"10802.11","LOW":"10708.97","HIGH":"10808.84","CLOSE":"10751.98","ADJCLOSE":"10751.98","VOLUME":"130700"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268697600,"PRODUCTID":5,"OPEN":"10718.63","LOW":"10716.2","HIGH":"10776.52","CLOSE":"10721.71","ADJCLOSE":"10721.71","VOLUME":"106600"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268784000,"PRODUCTID":5,"OPEN":"10789.24","LOW":"10761.89","HIGH":"10864.3","CLOSE":"10846.98","ADJCLOSE":"10846.98","VOLUME":"137700"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268870400,"PRODUCTID":5,"OPEN":"10841.71","LOW":"10731.66","HIGH":"10845.73","CLOSE":"10744.03","ADJCLOSE":"10744.03","VOLUME":"130200"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268956800,"PRODUCTID":5,"OPEN":"10785.88","LOW":"10775.57","HIGH":"10826.76","CLOSE":"10824.72","ADJCLOSE":"10824.72","VOLUME":"116300"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1268956800,"PRODUCTID":5,"OPEN":"10785.88","LOW":"10775.57","HIGH":"10826.76","CLOSE":"10824.72","ADJCLOSE":"10824.72","VOLUME":"116300"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269302400,"PRODUCTID":5,"OPEN":"10793.05","LOW":"10766.65","HIGH":"10817.78","CLOSE":"10774.15","ADJCLOSE":"10774.15","VOLUME":"112500"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269388800,"PRODUCTID":5,"OPEN":"10829.36","LOW":"10769.18","HIGH":"10880.62","CLOSE":"10815.03","ADJCLOSE":"10815.03","VOLUME":"125500"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269475200,"PRODUCTID":5,"OPEN":"10857.81","LOW":"10808.71","HIGH":"10872.45","CLOSE":"10828.85","ADJCLOSE":"10828.85","VOLUME":"123600"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269561600,"PRODUCTID":5,"OPEN":"10895.29","LOW":"10889.33","HIGH":"11001.59","CLOSE":"10996.37","ADJCLOSE":"10996.37","VOLUME":"142200"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269820800,"PRODUCTID":5,"OPEN":"10909.98","LOW":"10901.2","HIGH":"10990.75","CLOSE":"10986.47","ADJCLOSE":"10986.47","VOLUME":"144700"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269907200,"PRODUCTID":5,"OPEN":"11022.2","LOW":"11003.35","HIGH":"11108.82","CLOSE":"11097.14","ADJCLOSE":"11097.14","VOLUME":"153500"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269993600,"PRODUCTID":5,"OPEN":"11138.72","LOW":"11085.55","HIGH":"11147.62","CLOSE":"11089.94","ADJCLOSE":"11089.94","VOLUME":"141700"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270080000,"PRODUCTID":5,"OPEN":"11178.92","LOW":"11118.18","HIGH":"11272.73","CLOSE":"11244.4","ADJCLOSE":"11244.4","VOLUME":"166500"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270166400,"PRODUCTID":5,"OPEN":"11274.18","LOW":"11235.98","HIGH":"11313.98","CLOSE":"11286.09","ADJCLOSE":"11286.09","VOLUME":"150100"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270425600,"PRODUCTID":5,"OPEN":"11380.63","LOW":"11306.62","HIGH":"11408.17","CLOSE":"11339.3","ADJCLOSE":"11339.3","VOLUME":"117900"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270512000,"PRODUCTID":5,"OPEN":"11350.7","LOW":"11217.25","HIGH":"11358.45","CLOSE":"11282.32","ADJCLOSE":"11282.32","VOLUME":"138000"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270598400,"PRODUCTID":5,"OPEN":"11296.31","LOW":"11260.42","HIGH":"11350.57","CLOSE":"11292.83","ADJCLOSE":"11292.83","VOLUME":"167400"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270684800,"PRODUCTID":5,"OPEN":"11179.67","LOW":"11159.45","HIGH":"11232.36","CLOSE":"11168.2","ADJCLOSE":"11168.2","VOLUME":"130200"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270771200,"PRODUCTID":5,"OPEN":"11174.62","LOW":"11148.8","HIGH":"11204.87","CLOSE":"11204.34","ADJCLOSE":"11204.34","VOLUME":"148400"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271030400,"PRODUCTID":5,"OPEN":"11300.79","LOW":"11248.57","HIGH":"11351.55","CLOSE":"11251.9","ADJCLOSE":"11251.9","VOLUME":"132500"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271116800,"PRODUCTID":5,"OPEN":"11202.92","LOW":"11088.48","HIGH":"11212.65","CLOSE":"11161.23","ADJCLOSE":"11161.23","VOLUME":"144600"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271203200,"PRODUCTID":5,"OPEN":"11213.46","LOW":"11161.01","HIGH":"11270.2","CLOSE":"11204.9","ADJCLOSE":"11204.9","VOLUME":"139400"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271289600,"PRODUCTID":5,"OPEN":"11310.07","LOW":"11255.8","HIGH":"11316.66","CLOSE":"11273.79","ADJCLOSE":"11273.79","VOLUME":"156800"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271376000,"PRODUCTID":5,"OPEN":"11230.53","LOW":"11084.72","HIGH":"11230.53","CLOSE":"11102.18","ADJCLOSE":"11102.18","VOLUME":"136800"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271635200,"PRODUCTID":5,"OPEN":"10929.64","LOW":"10878.99","HIGH":"10953.9","CLOSE":"10908.77","ADJCLOSE":"10908.77","VOLUME":"133100"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271721600,"PRODUCTID":5,"OPEN":"10960.11","LOW":"10890.82","HIGH":"10999.57","CLOSE":"10900.68","ADJCLOSE":"10900.68","VOLUME":"129600"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271808000,"PRODUCTID":5,"OPEN":"11031.79","LOW":"11023.88","HIGH":"11093.3","CLOSE":"11090.05","ADJCLOSE":"11090.05","VOLUME":"153000"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271894400,"PRODUCTID":5,"OPEN":"10988.01","LOW":"10866.23","HIGH":"10989.62","CLOSE":"10949.09","ADJCLOSE":"10949.09","VOLUME":"144100"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271980800,"PRODUCTID":5,"OPEN":"10930.9","LOW":"10865.92","HIGH":"10967.12","CLOSE":"10914.46","ADJCLOSE":"10914.46","VOLUME":"136800"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272240000,"PRODUCTID":5,"OPEN":"11039.59","LOW":"11035.66","HIGH":"11165.79","CLOSE":"11165.79","ADJCLOSE":"11165.79","VOLUME":"134900"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272326400,"PRODUCTID":5,"OPEN":"11109.26","LOW":"11108.72","HIGH":"11213.45","CLOSE":"11212.66","ADJCLOSE":"11212.66","VOLUME":"143000"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272412800,"PRODUCTID":5,"OPEN":"11005.51","LOW":"10882.4","HIGH":"11008.88","CLOSE":"10924.79","ADJCLOSE":"10924.79","VOLUME":"179300"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272412800,"PRODUCTID":5,"OPEN":"11005.51","LOW":"10882.4","HIGH":"11008.88","CLOSE":"10924.79","ADJCLOSE":"10924.79","VOLUME":"179300"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272585600,"PRODUCTID":5,"OPEN":"11062.12","LOW":"11035.27","HIGH":"11092.52","CLOSE":"11057.4","ADJCLOSE":"11057.4","VOLUME":"156700"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272585600,"PRODUCTID":5,"OPEN":"11062.12","LOW":"11035.27","HIGH":"11092.52","CLOSE":"11057.4","ADJCLOSE":"11057.4","VOLUME":"156700"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272585600,"PRODUCTID":5,"OPEN":"11062.12","LOW":"11035.27","HIGH":"11092.52","CLOSE":"11057.4","ADJCLOSE":"11057.4","VOLUME":"156700"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1272585600,"PRODUCTID":5,"OPEN":"11062.12","LOW":"11035.27","HIGH":"11092.52","CLOSE":"11057.4","ADJCLOSE":"11057.4","VOLUME":"156700"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273104000,"PRODUCTID":5,"OPEN":"10847.9","LOW":"10682.61","HIGH":"10847.9","CLOSE":"10695.69","ADJCLOSE":"10695.69","VOLUME":"183800"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273190400,"PRODUCTID":5,"OPEN":"10472.7","LOW":"10257.32","HIGH":"10472.77","CLOSE":"10364.59","ADJCLOSE":"10364.59","VOLUME":"227700"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273449600,"PRODUCTID":5,"OPEN":"10399.05","LOW":"10362.34","HIGH":"10540.52","CLOSE":"10530.7","ADJCLOSE":"10530.7","VOLUME":"181000"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273536000,"PRODUCTID":5,"OPEN":"10643.24","LOW":"10392.47","HIGH":"10643.28","CLOSE":"10411.1","ADJCLOSE":"10411.1","VOLUME":"196900"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273622400,"PRODUCTID":5,"OPEN":"10465.03","LOW":"10345.19","HIGH":"10501.72","CLOSE":"10394.03","ADJCLOSE":"10394.03","VOLUME":"189300"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273708800,"PRODUCTID":5,"OPEN":"10542.77","LOW":"10535.94","HIGH":"10638.23","CLOSE":"10620.55","ADJCLOSE":"10620.55","VOLUME":"159600"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273795200,"PRODUCTID":5,"OPEN":"10453.4","LOW":"10390.77","HIGH":"10551.69","CLOSE":"10462.51","ADJCLOSE":"10462.51","VOLUME":"189100"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274054400,"PRODUCTID":5,"OPEN":"10329.37","LOW":"10158.3","HIGH":"10331.87","CLOSE":"10235.76","ADJCLOSE":"10235.76","VOLUME":"182400"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274140800,"PRODUCTID":5,"OPEN":"10313.14","LOW":"10197.74","HIGH":"10336.53","CLOSE":"10242.64","ADJCLOSE":"10242.64","VOLUME":"160800"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274227200,"PRODUCTID":5,"OPEN":"10087.33","LOW":"10041.93","HIGH":"10186.84","CLOSE":"10186.84","ADJCLOSE":"10186.84","VOLUME":"175000"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274313600,"PRODUCTID":5,"OPEN":"10121.85","LOW":"9999.59","HIGH":"10161.7","CLOSE":"10030.31","ADJCLOSE":"10030.31","VOLUME":"149700"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274400000,"PRODUCTID":5,"OPEN":"9823.84","LOW":"9696.63","HIGH":"9829.36","CLOSE":"9784.54","ADJCLOSE":"9784.54","VOLUME":"195000"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274659200,"PRODUCTID":5,"OPEN":"9754.99","LOW":"9693.07","HIGH":"9793.46","CLOSE":"9758.4","ADJCLOSE":"9758.4","VOLUME":"164800"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274745600,"PRODUCTID":5,"OPEN":"9632.14","LOW":"9432.09","HIGH":"9642.6","CLOSE":"9459.89","ADJCLOSE":"9459.89","VOLUME":"165300"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274832000,"PRODUCTID":5,"OPEN":"9567.35","LOW":"9477.45","HIGH":"9622.4","CLOSE":"9522.66","ADJCLOSE":"9522.66","VOLUME":"188100"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274918400,"PRODUCTID":5,"OPEN":"9419.3","LOW":"9395.29","HIGH":"9642.16","CLOSE":"9639.72","ADJCLOSE":"9639.72","VOLUME":"175100"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275004800,"PRODUCTID":5,"OPEN":"9806.06","LOW":"9699.14","HIGH":"9824.85","CLOSE":"9762.98","ADJCLOSE":"9762.98","VOLUME":"164300"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275264000,"PRODUCTID":5,"OPEN":"9735.47","LOW":"9728.42","HIGH":"9831.73","CLOSE":"9768.7","ADJCLOSE":"9768.7","VOLUME":"121400"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275350400,"PRODUCTID":5,"OPEN":"9747.26","LOW":"9658.44","HIGH":"9747.26","CLOSE":"9711.83","ADJCLOSE":"9711.83","VOLUME":"110400"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275436800,"PRODUCTID":5,"OPEN":"9604.45","LOW":"9560.16","HIGH":"9763.41","CLOSE":"9603.24","ADJCLOSE":"9603.24","VOLUME":"158400"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275523200,"PRODUCTID":5,"OPEN":"9758.82","LOW":"9758.82","HIGH":"9920.18","CLOSE":"9914.19","ADJCLOSE":"9914.19","VOLUME":"142600"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275609600,"PRODUCTID":5,"OPEN":"9909.24","LOW":"9868.09","HIGH":"9962.42","CLOSE":"9901.19","ADJCLOSE":"9901.19","VOLUME":"120300"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275868800,"PRODUCTID":5,"OPEN":"9705.36","LOW":"9502.62","HIGH":"9714.42","CLOSE":"9520.8","ADJCLOSE":"9520.8","VOLUME":"148400"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275955200,"PRODUCTID":5,"OPEN":"9448.79","LOW":"9434.81","HIGH":"9587.65","CLOSE":"9537.94","ADJCLOSE":"9537.94","VOLUME":"129600"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276041600,"PRODUCTID":5,"OPEN":"9475.57","LOW":"9378.23","HIGH":"9487.91","CLOSE":"9439.13","ADJCLOSE":"9439.13","VOLUME":"141600"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276128000,"PRODUCTID":5,"OPEN":"9476.78","LOW":"9437.47","HIGH":"9544.04","CLOSE":"9542.65","ADJCLOSE":"9542.65","VOLUME":"116500"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276214400,"PRODUCTID":5,"OPEN":"9701.32","LOW":"9673.6","HIGH":"9764.73","CLOSE":"9705.25","ADJCLOSE":"9705.25","VOLUME":"222400"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276473600,"PRODUCTID":5,"OPEN":"9824.93","LOW":"9819.95","HIGH":"9882.05","CLOSE":"9879.85","ADJCLOSE":"9879.85","VOLUME":"97300"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276560000,"PRODUCTID":5,"OPEN":"9845.65","LOW":"9826.44","HIGH":"9911.73","CLOSE":"9887.89","ADJCLOSE":"9887.89","VOLUME":"101700"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276646400,"PRODUCTID":5,"OPEN":"10043.1","LOW":"10033.24","HIGH":"10109.86","CLOSE":"10067.15","ADJCLOSE":"10067.15","VOLUME":"120300"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276732800,"PRODUCTID":5,"OPEN":"10009.25","LOW":"9989.21","HIGH":"10053.45","CLOSE":"9999.4","ADJCLOSE":"9999.4","VOLUME":"97600"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276819200,"PRODUCTID":5,"OPEN":"10027.98","LOW":"9965.16","HIGH":"10029.11","CLOSE":"9995.02","ADJCLOSE":"9995.02","VOLUME":"98500"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277078400,"PRODUCTID":5,"OPEN":"10109.27","LOW":"10109.27","HIGH":"10251.9","CLOSE":"10238.01","ADJCLOSE":"10238.01","VOLUME":"123000"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277164800,"PRODUCTID":5,"OPEN":"10131.91","LOW":"10105.48","HIGH":"10183.89","CLOSE":"10112.89","ADJCLOSE":"10112.89","VOLUME":"114900"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277251200,"PRODUCTID":5,"OPEN":"9973","LOW":"9912.8","HIGH":"9975.01","CLOSE":"9923.7","ADJCLOSE":"9923.7","VOLUME":"102600"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277337600,"PRODUCTID":5,"OPEN":"9902.62","LOW":"9893.75","HIGH":"10009.37","CLOSE":"9928.34","ADJCLOSE":"9928.34","VOLUME":"94900"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277424000,"PRODUCTID":5,"OPEN":"9778.7","LOW":"9697.87","HIGH":"9794.98","CLOSE":"9737.48","ADJCLOSE":"9737.48","VOLUME":"129300"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277683200,"PRODUCTID":5,"OPEN":"9758.91","LOW":"9679.17","HIGH":"9762.23","CLOSE":"9693.94","ADJCLOSE":"9693.94","VOLUME":"91600"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277769600,"PRODUCTID":5,"OPEN":"9718.4","LOW":"9548.98","HIGH":"9760.02","CLOSE":"9570.67","ADJCLOSE":"9570.67","VOLUME":"106800"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277856000,"PRODUCTID":5,"OPEN":"9396.45","LOW":"9347.07","HIGH":"9420.14","CLOSE":"9382.64","ADJCLOSE":"9382.64","VOLUME":"131000"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277942400,"PRODUCTID":5,"OPEN":"9296.86","LOW":"9147.68","HIGH":"9297.45","CLOSE":"9191.6","ADJCLOSE":"9191.6","VOLUME":"125400"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278028800,"PRODUCTID":5,"OPEN":"9234.56","LOW":"9160.47","HIGH":"9259.14","CLOSE":"9203.71","ADJCLOSE":"9203.71","VOLUME":"115700"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278288000,"PRODUCTID":5,"OPEN":"9230","LOW":"9213.79","HIGH":"9282.9","CLOSE":"9266.78","ADJCLOSE":"9266.78","VOLUME":"100700"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278374400,"PRODUCTID":5,"OPEN":"9158.28","LOW":"9091.7","HIGH":"9351.11","CLOSE":"9338.04","ADJCLOSE":"9338.04","VOLUME":"137400"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278460800,"PRODUCTID":5,"OPEN":"9322.56","LOW":"9223.8","HIGH":"9329.64","CLOSE":"9279.65","ADJCLOSE":"9279.65","VOLUME":"120800"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278547200,"PRODUCTID":5,"OPEN":"9462.82","LOW":"9456.19","HIGH":"9545.99","CLOSE":"9535.74","ADJCLOSE":"9535.74","VOLUME":"118200"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278633600,"PRODUCTID":5,"OPEN":"9601.62","LOW":"9516.97","HIGH":"9610.59","CLOSE":"9585.32","ADJCLOSE":"9585.32","VOLUME":"125200"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278892800,"PRODUCTID":5,"OPEN":"9540.47","LOW":"9533.56","HIGH":"9632.89","CLOSE":"9548.11","ADJCLOSE":"9548.11","VOLUME":"123600"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278979200,"PRODUCTID":5,"OPEN":"9592.87","LOW":"9502.24","HIGH":"9629.98","CLOSE":"9537.23","ADJCLOSE":"9537.23","VOLUME":"149700"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279065600,"PRODUCTID":5,"OPEN":"9707.5","LOW":"9693.33","HIGH":"9807.36","CLOSE":"9795.24","ADJCLOSE":"9795.24","VOLUME":"193300"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279152000,"PRODUCTID":5,"OPEN":"9701.14","LOW":"9667","HIGH":"9726.94","CLOSE":"9685.53","ADJCLOSE":"9685.53","VOLUME":"115900"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279238400,"PRODUCTID":5,"OPEN":"9600.88","LOW":"9392.21","HIGH":"9636.84","CLOSE":"9408.36","ADJCLOSE":"9408.36","VOLUME":"134000"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279238400,"PRODUCTID":5,"OPEN":"9600.88","LOW":"9392.21","HIGH":"9636.84","CLOSE":"9408.36","ADJCLOSE":"9408.36","VOLUME":"134000"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279238400,"PRODUCTID":5,"OPEN":"9600.88","LOW":"9392.21","HIGH":"9636.84","CLOSE":"9408.36","ADJCLOSE":"9408.36","VOLUME":"134000"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279670400,"PRODUCTID":5,"OPEN":"9404.07","LOW":"9230.84","HIGH":"9404.07","CLOSE":"9278.83","ADJCLOSE":"9278.83","VOLUME":"166600"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279756800,"PRODUCTID":5,"OPEN":"9216.28","LOW":"9176.12","HIGH":"9254.19","CLOSE":"9220.88","ADJCLOSE":"9220.88","VOLUME":"229600"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279843200,"PRODUCTID":5,"OPEN":"9380.12","LOW":"9367.3","HIGH":"9474.11","CLOSE":"9430.96","ADJCLOSE":"9430.96","VOLUME":"157500"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280102400,"PRODUCTID":5,"OPEN":"9520.73","LOW":"9493.61","HIGH":"9561.82","CLOSE":"9503.66","ADJCLOSE":"9503.66","VOLUME":"90400"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280188800,"PRODUCTID":5,"OPEN":"9512.67","LOW":"9487.65","HIGH":"9541.59","CLOSE":"9496.85","ADJCLOSE":"9496.85","VOLUME":"130700"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280275200,"PRODUCTID":5,"OPEN":"9614.47","LOW":"9614.47","HIGH":"9760.31","CLOSE":"9753.27","ADJCLOSE":"9753.27","VOLUME":"148200"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280361600,"PRODUCTID":5,"OPEN":"9653.51","LOW":"9648.97","HIGH":"9732.76","CLOSE":"9696.02","ADJCLOSE":"9696.02","VOLUME":"148200"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280448000,"PRODUCTID":5,"OPEN":"9658.61","LOW":"9505.64","HIGH":"9658.61","CLOSE":"9537.3","ADJCLOSE":"9537.3","VOLUME":"166200"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280707200,"PRODUCTID":5,"OPEN":"9574.64","LOW":"9548.86","HIGH":"9676.41","CLOSE":"9570.31","ADJCLOSE":"9570.31","VOLUME":"135600"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280793600,"PRODUCTID":5,"OPEN":"9716.57","LOW":"9632.86","HIGH":"9750.88","CLOSE":"9694.01","ADJCLOSE":"9694.01","VOLUME":"138600"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280880000,"PRODUCTID":5,"OPEN":"9606.82","LOW":"9474.67","HIGH":"9613.13","CLOSE":"9489.34","ADJCLOSE":"9489.34","VOLUME":"119300"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280966400,"PRODUCTID":5,"OPEN":"9640.34","LOW":"9578.31","HIGH":"9688.87","CLOSE":"9653.92","ADJCLOSE":"9653.92","VOLUME":"128800"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281052800,"PRODUCTID":5,"OPEN":"9560.65","LOW":"9545.41","HIGH":"9658.04","CLOSE":"9642.12","ADJCLOSE":"9642.12","VOLUME":"112100"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281312000,"PRODUCTID":5,"OPEN":"9535.51","LOW":"9523.63","HIGH":"9572.83","CLOSE":"9572.49","ADJCLOSE":"9572.49","VOLUME":"87800"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281398400,"PRODUCTID":5,"OPEN":"9629.97","LOW":"9505.34","HIGH":"9667.04","CLOSE":"9551.05","ADJCLOSE":"9551.05","VOLUME":"107100"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281484800,"PRODUCTID":5,"OPEN":"9423.03","LOW":"9283.6","HIGH":"9445.04","CLOSE":"9292.85","ADJCLOSE":"9292.85","VOLUME":"111600"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281571200,"PRODUCTID":5,"OPEN":"9125.49","LOW":"9065.94","HIGH":"9212.59","CLOSE":"9212.59","ADJCLOSE":"9212.59","VOLUME":"142300"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281657600,"PRODUCTID":5,"OPEN":"9214.81","LOW":"9163.25","HIGH":"9278.46","CLOSE":"9253.46","ADJCLOSE":"9253.46","VOLUME":"121800"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281916800,"PRODUCTID":5,"OPEN":"9145.22","LOW":"9095.94","HIGH":"9210.97","CLOSE":"9196.67","ADJCLOSE":"9196.67","VOLUME":"97000"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282003200,"PRODUCTID":5,"OPEN":"9089.85","LOW":"9084.24","HIGH":"9188.48","CLOSE":"9161.68","ADJCLOSE":"9161.68","VOLUME":"91500"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282089600,"PRODUCTID":5,"OPEN":"9261.5","LOW":"9153.42","HIGH":"9280.59","CLOSE":"9240.54","ADJCLOSE":"9240.54","VOLUME":"118400"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282176000,"PRODUCTID":5,"OPEN":"9242.84","LOW":"9242.84","HIGH":"9362.68","CLOSE":"9362.68","ADJCLOSE":"9362.68","VOLUME":"120200"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282262400,"PRODUCTID":5,"OPEN":"9239.36","LOW":"9169.17","HIGH":"9287.5","CLOSE":"9179.38","ADJCLOSE":"9179.38","VOLUME":"112000"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282521600,"PRODUCTID":5,"OPEN":"9147.24","LOW":"9090.96","HIGH":"9171.42","CLOSE":"9116.69","ADJCLOSE":"9116.69","VOLUME":"93600"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282608000,"PRODUCTID":5,"OPEN":"9024.6","LOW":"8983.52","HIGH":"9069.22","CLOSE":"8995.14","ADJCLOSE":"8995.14","VOLUME":"111300"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282694400,"PRODUCTID":5,"OPEN":"8904.44","LOW":"8807.41","HIGH":"8949.41","CLOSE":"8845.39","ADJCLOSE":"8845.39","VOLUME":"133900"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282780800,"PRODUCTID":5,"OPEN":"8908.02","LOW":"8834.09","HIGH":"8910.62","CLOSE":"8906.48","ADJCLOSE":"8906.48","VOLUME":"104800"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282867200,"PRODUCTID":5,"OPEN":"8811.47","LOW":"8810.46","HIGH":"9021.75","CLOSE":"8991.06","ADJCLOSE":"8991.06","VOLUME":"127800"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283126400,"PRODUCTID":5,"OPEN":"9141.45","LOW":"9117.87","HIGH":"9280.7","CLOSE":"9149.26","ADJCLOSE":"9149.26","VOLUME":"114400"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283212800,"PRODUCTID":5,"OPEN":"8998.8","LOW":"8819.26","HIGH":"9008.36","CLOSE":"8824.06","ADJCLOSE":"8824.06","VOLUME":"121800"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283299200,"PRODUCTID":5,"OPEN":"8833.32","LOW":"8796.45","HIGH":"8932.15","CLOSE":"8927.02","ADJCLOSE":"8927.02","VOLUME":"120100"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283385600,"PRODUCTID":5,"OPEN":"9069.62","LOW":"8958.81","HIGH":"9083.37","CLOSE":"9062.84","ADJCLOSE":"9062.84","VOLUME":"119300"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283472000,"PRODUCTID":5,"OPEN":"9097.59","LOW":"9050.83","HIGH":"9141.09","CLOSE":"9114.13","ADJCLOSE":"9114.13","VOLUME":"102000"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283731200,"PRODUCTID":5,"OPEN":"9199.99","LOW":"9173.38","HIGH":"9303","CLOSE":"9301.32","ADJCLOSE":"9301.32","VOLUME":"106700"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283817600,"PRODUCTID":5,"OPEN":"9232.02","LOW":"9206.81","HIGH":"9311.02","CLOSE":"9226","ADJCLOSE":"9226","VOLUME":"118000"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283904000,"PRODUCTID":5,"OPEN":"9098.86","LOW":"8997.63","HIGH":"9105.89","CLOSE":"9024.6","ADJCLOSE":"9024.6","VOLUME":"107000"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283990400,"PRODUCTID":5,"OPEN":"9120.54","LOW":"9069.93","HIGH":"9136.26","CLOSE":"9098.39","ADJCLOSE":"9098.39","VOLUME":"92800"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284076800,"PRODUCTID":5,"OPEN":"9132.25","LOW":"9132.25","HIGH":"9291.5","CLOSE":"9239.17","ADJCLOSE":"9239.17","VOLUME":"169800"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284336000,"PRODUCTID":5,"OPEN":"9325.64","LOW":"9317.3","HIGH":"9390.9","CLOSE":"9321.82","ADJCLOSE":"9321.82","VOLUME":"108700"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284422400,"PRODUCTID":5,"OPEN":"9319.5","LOW":"9258.18","HIGH":"9330.05","CLOSE":"9299.31","ADJCLOSE":"9299.31","VOLUME":"117500"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284422400,"PRODUCTID":5,"OPEN":"9319.5","LOW":"9258.18","HIGH":"9330.05","CLOSE":"9299.31","ADJCLOSE":"9299.31","VOLUME":"117500"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284595200,"PRODUCTID":5,"OPEN":"9613.89","LOW":"9479.63","HIGH":"9620.9","CLOSE":"9509.5","ADJCLOSE":"9509.5","VOLUME":"142200"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284681600,"PRODUCTID":5,"OPEN":"9581.65","LOW":"9554.36","HIGH":"9643.28","CLOSE":"9626.09","ADJCLOSE":"9626.09","VOLUME":"122900"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284681600,"PRODUCTID":5,"OPEN":"9581.65","LOW":"9554.36","HIGH":"9643.28","CLOSE":"9626.09","ADJCLOSE":"9626.09","VOLUME":"122900"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285027200,"PRODUCTID":5,"OPEN":"9700.88","LOW":"9579.83","HIGH":"9704.25","CLOSE":"9602.11","ADJCLOSE":"9602.11","VOLUME":"109500"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285113600,"PRODUCTID":5,"OPEN":"9563.2","LOW":"9546.82","HIGH":"9625.41","CLOSE":"9566.32","ADJCLOSE":"9566.32","VOLUME":"108900"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285113600,"PRODUCTID":5,"OPEN":"9563.2","LOW":"9546.82","HIGH":"9625.41","CLOSE":"9566.32","ADJCLOSE":"9566.32","VOLUME":"108900"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285286400,"PRODUCTID":5,"OPEN":"9435.04","LOW":"9415.96","HIGH":"9601.77","CLOSE":"9471.67","ADJCLOSE":"9471.67","VOLUME":"146600"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285545600,"PRODUCTID":5,"OPEN":"9557.37","LOW":"9539.12","HIGH":"9613.47","CLOSE":"9603.14","ADJCLOSE":"9603.14","VOLUME":"122500"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285632000,"PRODUCTID":5,"OPEN":"9547.03","LOW":"9471.35","HIGH":"9553.91","CLOSE":"9495.76","ADJCLOSE":"9495.76","VOLUME":"97500"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285718400,"PRODUCTID":5,"OPEN":"9530.05","LOW":"9502.34","HIGH":"9600.93","CLOSE":"9559.38","ADJCLOSE":"9559.38","VOLUME":"134700"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285804800,"PRODUCTID":5,"OPEN":"9554.83","LOW":"9369.35","HIGH":"9566.84","CLOSE":"9369.35","ADJCLOSE":"9369.35","VOLUME":"145800"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285891200,"PRODUCTID":5,"OPEN":"9440.52","LOW":"9358.62","HIGH":"9470.36","CLOSE":"9404.23","ADJCLOSE":"9404.23","VOLUME":"163200"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286150400,"PRODUCTID":5,"OPEN":"9410.92","LOW":"9358.82","HIGH":"9508.36","CLOSE":"9381.06","ADJCLOSE":"9381.06","VOLUME":"161200"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286236800,"PRODUCTID":5,"OPEN":"9337.43","LOW":"9332.19","HIGH":"9538.35","CLOSE":"9518.76","ADJCLOSE":"9518.76","VOLUME":"193800"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286323200,"PRODUCTID":5,"OPEN":"9588.47","LOW":"9567","HIGH":"9693.74","CLOSE":"9691.43","ADJCLOSE":"9691.43","VOLUME":"234300"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286409600,"PRODUCTID":5,"OPEN":"9661.09","LOW":"9649.17","HIGH":"9716.92","CLOSE":"9684.81","ADJCLOSE":"9684.81","VOLUME":"171200"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286496000,"PRODUCTID":5,"OPEN":"9675.59","LOW":"9588.88","HIGH":"9675.59","CLOSE":"9588.88","ADJCLOSE":"9588.88","VOLUME":"147900"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286496000,"PRODUCTID":5,"OPEN":"9675.59","LOW":"9588.88","HIGH":"9675.59","CLOSE":"9588.88","ADJCLOSE":"9588.88","VOLUME":"147900"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286841600,"PRODUCTID":5,"OPEN":"9648.59","LOW":"9387.73","HIGH":"9650.2","CLOSE":"9388.64","ADJCLOSE":"9388.64","VOLUME":"140700"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286928000,"PRODUCTID":5,"OPEN":"9473.78","LOW":"9393.52","HIGH":"9510.19","CLOSE":"9403.51","ADJCLOSE":"9403.51","VOLUME":"144000"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287014400,"PRODUCTID":5,"OPEN":"9515.17","LOW":"9481.51","HIGH":"9614.44","CLOSE":"9583.51","ADJCLOSE":"9583.51","VOLUME":"171000"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287100800,"PRODUCTID":5,"OPEN":"9551.21","LOW":"9478.64","HIGH":"9553.57","CLOSE":"9500.25","ADJCLOSE":"9500.25","VOLUME":"143800"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287360000,"PRODUCTID":5,"OPEN":"9517.68","LOW":"9471.48","HIGH":"9564.85","CLOSE":"9498.49","ADJCLOSE":"9498.49","VOLUME":"104800"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287446400,"PRODUCTID":5,"OPEN":"9490.09","LOW":"9489.68","HIGH":"9575.14","CLOSE":"9539.45","ADJCLOSE":"9539.45","VOLUME":"118500"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287532800,"PRODUCTID":5,"OPEN":"9399.65","LOW":"9316.97","HIGH":"9402.05","CLOSE":"9381.6","ADJCLOSE":"9381.6","VOLUME":"138400"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287619200,"PRODUCTID":5,"OPEN":"9443.95","LOW":"9326.78","HIGH":"9479.25","CLOSE":"9376.48","ADJCLOSE":"9376.48","VOLUME":"131500"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287705600,"PRODUCTID":5,"OPEN":"9404.09","LOW":"9390.14","HIGH":"9457.62","CLOSE":"9426.71","ADJCLOSE":"9426.71","VOLUME":"108500"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287964800,"PRODUCTID":5,"OPEN":"9424.44","LOW":"9392.68","HIGH":"9460.7","CLOSE":"9401.16","ADJCLOSE":"9401.16","VOLUME":"98000"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288051200,"PRODUCTID":5,"OPEN":"9386.55","LOW":"9362.13","HIGH":"9455.04","CLOSE":"9377.38","ADJCLOSE":"9377.38","VOLUME":"107300"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288137600,"PRODUCTID":5,"OPEN":"9436.01","LOW":"9329.86","HIGH":"9453.79","CLOSE":"9387.03","ADJCLOSE":"9387.03","VOLUME":"130200"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288224000,"PRODUCTID":5,"OPEN":"9368.61","LOW":"9350.44","HIGH":"9413.68","CLOSE":"9366.03","ADJCLOSE":"9366.03","VOLUME":"146800"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288310400,"PRODUCTID":5,"OPEN":"9327.25","LOW":"9179.15","HIGH":"9337.92","CLOSE":"9202.45","ADJCLOSE":"9202.45","VOLUME":"166900"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288569600,"PRODUCTID":5,"OPEN":"9166.85","LOW":"9134.47","HIGH":"9258.32","CLOSE":"9154.72","ADJCLOSE":"9154.72","VOLUME":"125400"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288656000,"PRODUCTID":5,"OPEN":"9140.28","LOW":"9123.62","HIGH":"9172.03","CLOSE":"9159.98","ADJCLOSE":"9159.98","VOLUME":"115200"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288656000,"PRODUCTID":5,"OPEN":"9140.28","LOW":"9123.62","HIGH":"9172.03","CLOSE":"9159.98","ADJCLOSE":"9159.98","VOLUME":"115200"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288828800,"PRODUCTID":5,"OPEN":"9282.79","LOW":"9276.71","HIGH":"9377.76","CLOSE":"9358.78","ADJCLOSE":"9358.78","VOLUME":"133100"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288915200,"PRODUCTID":5,"OPEN":"9500.6","LOW":"9497.45","HIGH":"9680.68","CLOSE":"9625.99","ADJCLOSE":"9625.99","VOLUME":"160900"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289174400,"PRODUCTID":5,"OPEN":"9699.79","LOW":"9677.87","HIGH":"9737.01","CLOSE":"9732.92","ADJCLOSE":"9732.92","VOLUME":"118200"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289260800,"PRODUCTID":5,"OPEN":"9667.44","LOW":"9659.86","HIGH":"9726.6","CLOSE":"9694.49","ADJCLOSE":"9694.49","VOLUME":"122100"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289347200,"PRODUCTID":5,"OPEN":"9748.61","LOW":"9747.03","HIGH":"9842.9","CLOSE":"9830.52","ADJCLOSE":"9830.52","VOLUME":"168800"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289433600,"PRODUCTID":5,"OPEN":"9878.11","LOW":"9834.82","HIGH":"9885.37","CLOSE":"9861.46","ADJCLOSE":"9861.46","VOLUME":"139600"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289520000,"PRODUCTID":5,"OPEN":"9810.3","LOW":"9724.81","HIGH":"9851.42","CLOSE":"9724.81","ADJCLOSE":"9724.81","VOLUME":"129400"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289779200,"PRODUCTID":5,"OPEN":"9782.11","LOW":"9744.99","HIGH":"9830.59","CLOSE":"9827.51","ADJCLOSE":"9827.51","VOLUME":"128500"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289865600,"PRODUCTID":5,"OPEN":"9892.82","LOW":"9774.12","HIGH":"9908.3","CLOSE":"9797.1","ADJCLOSE":"9797.1","VOLUME":"133300"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289952000,"PRODUCTID":5,"OPEN":"9693.21","LOW":"9693.21","HIGH":"9817.37","CLOSE":"9811.66","ADJCLOSE":"9811.66","VOLUME":"112600"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290038400,"PRODUCTID":5,"OPEN":"9820.6","LOW":"9798.56","HIGH":"10013.63","CLOSE":"10013.63","ADJCLOSE":"10013.63","VOLUME":"188900"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290124800,"PRODUCTID":5,"OPEN":"10124.84","LOW":"10019.08","HIGH":"10130.23","CLOSE":"10022.39","ADJCLOSE":"10022.39","VOLUME":"160800"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290384000,"PRODUCTID":5,"OPEN":"10133.48","LOW":"10091.99","HIGH":"10157.97","CLOSE":"10115.19","ADJCLOSE":"10115.19","VOLUME":"121800"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290384000,"PRODUCTID":5,"OPEN":"10133.48","LOW":"10091.99","HIGH":"10157.97","CLOSE":"10115.19","ADJCLOSE":"10115.19","VOLUME":"121800"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290556800,"PRODUCTID":5,"OPEN":"9942.54","LOW":"9904.92","HIGH":"10064.31","CLOSE":"10030.11","ADJCLOSE":"10030.11","VOLUME":"150100"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290643200,"PRODUCTID":5,"OPEN":"10117.85","LOW":"10038.79","HIGH":"10123.27","CLOSE":"10079.76","ADJCLOSE":"10079.76","VOLUME":"133800"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290729600,"PRODUCTID":5,"OPEN":"10078.09","LOW":"10039.56","HIGH":"10134.64","CLOSE":"10039.56","ADJCLOSE":"10039.56","VOLUME":"115800"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290988800,"PRODUCTID":5,"OPEN":"10075.66","LOW":"10044.01","HIGH":"10149.94","CLOSE":"10125.99","ADJCLOSE":"10125.99","VOLUME":"124800"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291075200,"PRODUCTID":5,"OPEN":"10070.31","LOW":"9937.04","HIGH":"10101.42","CLOSE":"9937.04","ADJCLOSE":"9937.04","VOLUME":"153300"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291161600,"PRODUCTID":5,"OPEN":"9939.8","LOW":"9918.55","HIGH":"9988.05","CLOSE":"9988.05","ADJCLOSE":"9988.05","VOLUME":"122600"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291248000,"PRODUCTID":5,"OPEN":"10151.15","LOW":"10143.08","HIGH":"10187.59","CLOSE":"10168.52","ADJCLOSE":"10168.52","VOLUME":"131400"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291334400,"PRODUCTID":5,"OPEN":"10231.78","LOW":"10154.99","HIGH":"10254","CLOSE":"10178.32","ADJCLOSE":"10178.32","VOLUME":"107700"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291593600,"PRODUCTID":5,"OPEN":"10175.23","LOW":"10143.58","HIGH":"10179.82","CLOSE":"10167.23","ADJCLOSE":"10167.23","VOLUME":"95300"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291680000,"PRODUCTID":5,"OPEN":"10152.92","LOW":"10094.41","HIGH":"10167.1","CLOSE":"10141.1","ADJCLOSE":"10141.1","VOLUME":"114800"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291766400,"PRODUCTID":5,"OPEN":"10200.16","LOW":"10184.32","HIGH":"10258.9","CLOSE":"10232.33","ADJCLOSE":"10232.33","VOLUME":"126600"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291852800,"PRODUCTID":5,"OPEN":"10277.87","LOW":"10240.11","HIGH":"10298.25","CLOSE":"10285.88","ADJCLOSE":"10285.88","VOLUME":"153400"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291939200,"PRODUCTID":5,"OPEN":"10373.7","LOW":"10194.27","HIGH":"10373.7","CLOSE":"10211.95","ADJCLOSE":"10211.95","VOLUME":"240700"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292198400,"PRODUCTID":5,"OPEN":"10212.52","LOW":"10199.73","HIGH":"10293.89","CLOSE":"10293.89","ADJCLOSE":"10293.89","VOLUME":"145300"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292284800,"PRODUCTID":5,"OPEN":"10272.7","LOW":"10267.22","HIGH":"10319.24","CLOSE":"10316.77","ADJCLOSE":"10316.77","VOLUME":"170500"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292371200,"PRODUCTID":5,"OPEN":"10338.14","LOW":"10282.85","HIGH":"10340.69","CLOSE":"10309.78","ADJCLOSE":"10309.78","VOLUME":"137400"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292457600,"PRODUCTID":5,"OPEN":"10297.55","LOW":"10282.54","HIGH":"10347.39","CLOSE":"10311.29","ADJCLOSE":"10311.29","VOLUME":"140800"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292544000,"PRODUCTID":5,"OPEN":"10307.17","LOW":"10280.8","HIGH":"10327.42","CLOSE":"10303.83","ADJCLOSE":"10303.83","VOLUME":"140400"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292803200,"PRODUCTID":5,"OPEN":"10296.55","LOW":"10182.74","HIGH":"10301.15","CLOSE":"10216.41","ADJCLOSE":"10216.41","VOLUME":"113600"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292889600,"PRODUCTID":5,"OPEN":"10277.14","LOW":"10266.29","HIGH":"10372.51","CLOSE":"10370.53","ADJCLOSE":"10370.53","VOLUME":"113300"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292976000,"PRODUCTID":5,"OPEN":"10348.48","LOW":"10327.6","HIGH":"10394.22","CLOSE":"10346.48","ADJCLOSE":"10346.48","VOLUME":"142100"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1292976000,"PRODUCTID":5,"OPEN":"10348.48","LOW":"10327.6","HIGH":"10394.22","CLOSE":"10346.48","ADJCLOSE":"10346.48","VOLUME":"142100"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293148800,"PRODUCTID":5,"OPEN":"10275.97","LOW":"10264.06","HIGH":"10290.89","CLOSE":"10279.19","ADJCLOSE":"10279.19","VOLUME":"86200"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293408000,"PRODUCTID":5,"OPEN":"10292.84","LOW":"10292.84","HIGH":"10376.91","CLOSE":"10355.99","ADJCLOSE":"10355.99","VOLUME":"83100"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293494400,"PRODUCTID":5,"OPEN":"10330.01","LOW":"10292.63","HIGH":"10340.84","CLOSE":"10292.63","ADJCLOSE":"10292.63","VOLUME":"77900"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293580800,"PRODUCTID":5,"OPEN":"10282.84","LOW":"10276.61","HIGH":"10344.54","CLOSE":"10344.54","ADJCLOSE":"10344.54","VOLUME":"87600"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293667200,"PRODUCTID":5,"OPEN":"10303.13","LOW":"10209.93","HIGH":"10315.47","CLOSE":"10228.92","ADJCLOSE":"10228.92","VOLUME":"107800"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293667200,"PRODUCTID":5,"OPEN":"10303.13","LOW":"10209.93","HIGH":"10315.47","CLOSE":"10228.92","ADJCLOSE":"10228.92","VOLUME":"107800"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1293667200,"PRODUCTID":5,"OPEN":"10303.13","LOW":"10209.93","HIGH":"10315.47","CLOSE":"10228.92","ADJCLOSE":"10228.92","VOLUME":"107800"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294099200,"PRODUCTID":5,"OPEN":"10352.19","LOW":"10321.28","HIGH":"10409.17","CLOSE":"10398.1","ADJCLOSE":"10398.1","VOLUME":"114100"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294185600,"PRODUCTID":5,"OPEN":"10387.95","LOW":"10358.01","HIGH":"10413.45","CLOSE":"10380.77","ADJCLOSE":"10380.77","VOLUME":"114600"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294272000,"PRODUCTID":5,"OPEN":"10477.52","LOW":"10477.52","HIGH":"10530.11","CLOSE":"10529.76","ADJCLOSE":"10529.76","VOLUME":"166000"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294358400,"PRODUCTID":5,"OPEN":"10506.72","LOW":"10503.02","HIGH":"10550.71","CLOSE":"10541.04","ADJCLOSE":"10541.04","VOLUME":"161800"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294358400,"PRODUCTID":5,"OPEN":"10506.72","LOW":"10503.02","HIGH":"10550.71","CLOSE":"10541.04","ADJCLOSE":"10541.04","VOLUME":"161800"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294704000,"PRODUCTID":5,"OPEN":"10484.62","LOW":"10476.29","HIGH":"10538.39","CLOSE":"10510.68","ADJCLOSE":"10510.68","VOLUME":"138500"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294790400,"PRODUCTID":5,"OPEN":"10562.28","LOW":"10502.96","HIGH":"10576.51","CLOSE":"10512.8","ADJCLOSE":"10512.8","VOLUME":"170700"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294876800,"PRODUCTID":5,"OPEN":"10593.46","LOW":"10565.28","HIGH":"10620.57","CLOSE":"10589.76","ADJCLOSE":"10589.76","VOLUME":"160900"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294963200,"PRODUCTID":5,"OPEN":"10502.77","LOW":"10497.26","HIGH":"10579.97","CLOSE":"10499.04","ADJCLOSE":"10499.04","VOLUME":"170900"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295222400,"PRODUCTID":5,"OPEN":"10562.09","LOW":"10482.69","HIGH":"10562.39","CLOSE":"10502.86","ADJCLOSE":"10502.86","VOLUME":"126700"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295308800,"PRODUCTID":5,"OPEN":"10461.04","LOW":"10456.71","HIGH":"10548.21","CLOSE":"10518.98","ADJCLOSE":"10518.98","VOLUME":"126400"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295395200,"PRODUCTID":5,"OPEN":"10567.88","LOW":"10534.02","HIGH":"10580.68","CLOSE":"10557.1","ADJCLOSE":"10557.1","VOLUME":"138600"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295481600,"PRODUCTID":5,"OPEN":"10492.32","LOW":"10421.83","HIGH":"10505.63","CLOSE":"10437.31","ADJCLOSE":"10437.31","VOLUME":"132900"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295568000,"PRODUCTID":5,"OPEN":"10459.04","LOW":"10257.99","HIGH":"10461.07","CLOSE":"10274.52","ADJCLOSE":"10274.52","VOLUME":"183900"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295827200,"PRODUCTID":5,"OPEN":"10318.6","LOW":"10278.81","HIGH":"10347.94","CLOSE":"10345.11","ADJCLOSE":"10345.11","VOLUME":"134100"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295913600,"PRODUCTID":5,"OPEN":"10374.64","LOW":"10355.8","HIGH":"10480.24","CLOSE":"10464.42","ADJCLOSE":"10464.42","VOLUME":"142900"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296000000,"PRODUCTID":5,"OPEN":"10410.29","LOW":"10392.46","HIGH":"10440.35","CLOSE":"10401.9","ADJCLOSE":"10401.9","VOLUME":"111000"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296086400,"PRODUCTID":5,"OPEN":"10466.34","LOW":"10421.75","HIGH":"10496.4","CLOSE":"10478.66","ADJCLOSE":"10478.66","VOLUME":"145300"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296172800,"PRODUCTID":5,"OPEN":"10460.29","LOW":"10332.65","HIGH":"10480.08","CLOSE":"10360.34","ADJCLOSE":"10360.34","VOLUME":"150700"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296432000,"PRODUCTID":5,"OPEN":"10219.98","LOW":"10182.57","HIGH":"10265.96","CLOSE":"10237.92","ADJCLOSE":"10237.92","VOLUME":"146000"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296518400,"PRODUCTID":5,"OPEN":"10281.55","LOW":"10245.75","HIGH":"10299.38","CLOSE":"10274.5","ADJCLOSE":"10274.5","VOLUME":"149000"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296604800,"PRODUCTID":5,"OPEN":"10368.48","LOW":"10366.96","HIGH":"10479.75","CLOSE":"10457.36","ADJCLOSE":"10457.36","VOLUME":"180500"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296691200,"PRODUCTID":5,"OPEN":"10424.68","LOW":"10409.84","HIGH":"10450.46","CLOSE":"10431.36","ADJCLOSE":"10431.36","VOLUME":"150700"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296777600,"PRODUCTID":5,"OPEN":"10526.39","LOW":"10524.13","HIGH":"10580.36","CLOSE":"10543.52","ADJCLOSE":"10543.52","VOLUME":"200300"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297036800,"PRODUCTID":5,"OPEN":"10641.3","LOW":"10572.72","HIGH":"10644.21","CLOSE":"10592.04","ADJCLOSE":"10592.04","VOLUME":"162300"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297123200,"PRODUCTID":5,"OPEN":"10645.03","LOW":"10623.7","HIGH":"10648.8","CLOSE":"10635.98","ADJCLOSE":"10635.98","VOLUME":"150400"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297209600,"PRODUCTID":5,"OPEN":"10686.72","LOW":"10599.5","HIGH":"10701.92","CLOSE":"10617.83","ADJCLOSE":"10617.83","VOLUME":"165000"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297296000,"PRODUCTID":5,"OPEN":"10574.8","LOW":"10570.62","HIGH":"10631.94","CLOSE":"10605.65","ADJCLOSE":"10605.65","VOLUME":"145600"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297296000,"PRODUCTID":5,"OPEN":"10574.8","LOW":"10570.62","HIGH":"10631.94","CLOSE":"10605.65","ADJCLOSE":"10605.65","VOLUME":"145600"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297641600,"PRODUCTID":5,"OPEN":"10689.65","LOW":"10674.44","HIGH":"10725.54","CLOSE":"10725.54","ADJCLOSE":"10725.54","VOLUME":"140600"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297728000,"PRODUCTID":5,"OPEN":"10738.81","LOW":"10712.49","HIGH":"10760.99","CLOSE":"10746.67","ADJCLOSE":"10746.67","VOLUME":"142700"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297814400,"PRODUCTID":5,"OPEN":"10758.86","LOW":"10752.61","HIGH":"10842.31","CLOSE":"10808.29","ADJCLOSE":"10808.29","VOLUME":"189100"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297900800,"PRODUCTID":5,"OPEN":"10882.91","LOW":"10820.48","HIGH":"10891.6","CLOSE":"10836.64","ADJCLOSE":"10836.64","VOLUME":"173700"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297987200,"PRODUCTID":5,"OPEN":"10829.15","LOW":"10810.12","HIGH":"10862.43","CLOSE":"10842.8","ADJCLOSE":"10842.8","VOLUME":"151300"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298246400,"PRODUCTID":5,"OPEN":"10820.78","LOW":"10789.41","HIGH":"10859.39","CLOSE":"10857.53","ADJCLOSE":"10857.53","VOLUME":"136400"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298332800,"PRODUCTID":5,"OPEN":"10745.52","LOW":"10639.78","HIGH":"10761.22","CLOSE":"10664.7","ADJCLOSE":"10664.7","VOLUME":"178900"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298419200,"PRODUCTID":5,"OPEN":"10588.82","LOW":"10569.93","HIGH":"10666.72","CLOSE":"10579.1","ADJCLOSE":"10579.1","VOLUME":"182300"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298505600,"PRODUCTID":5,"OPEN":"10533.2","LOW":"10428.38","HIGH":"10542.7","CLOSE":"10452.71","ADJCLOSE":"10452.71","VOLUME":"184900"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298592000,"PRODUCTID":5,"OPEN":"10475.78","LOW":"10454.46","HIGH":"10532.21","CLOSE":"10526.76","ADJCLOSE":"10526.76","VOLUME":"154700"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298851200,"PRODUCTID":5,"OPEN":"10504.54","LOW":"10448.83","HIGH":"10628.76","CLOSE":"10624.09","ADJCLOSE":"10624.09","VOLUME":"186600"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298937600,"PRODUCTID":5,"OPEN":"10676.24","LOW":"10672.91","HIGH":"10754.03","CLOSE":"10754.03","ADJCLOSE":"10754.03","VOLUME":"156400"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299024000,"PRODUCTID":5,"OPEN":"10609.28","LOW":"10492.38","HIGH":"10629.5","CLOSE":"10492.38","ADJCLOSE":"10492.38","VOLUME":"153300"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299110400,"PRODUCTID":5,"OPEN":"10529.77","LOW":"10522.4","HIGH":"10593.34","CLOSE":"10586.02","ADJCLOSE":"10586.02","VOLUME":"122400"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299196800,"PRODUCTID":5,"OPEN":"10730.91","LOW":"10664.37","HIGH":"10768.43","CLOSE":"10693.66","ADJCLOSE":"10693.66","VOLUME":"148300"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299456000,"PRODUCTID":5,"OPEN":"10626.97","LOW":"10472.51","HIGH":"10626.97","CLOSE":"10505.02","ADJCLOSE":"10505.02","VOLUME":"149400"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299542400,"PRODUCTID":5,"OPEN":"10513.08","LOW":"10509.23","HIGH":"10565.1","CLOSE":"10525.19","ADJCLOSE":"10525.19","VOLUME":"150300"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299628800,"PRODUCTID":5,"OPEN":"10607.23","LOW":"10563.82","HIGH":"10662.07","CLOSE":"10589.5","ADJCLOSE":"10589.5","VOLUME":"131000"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299715200,"PRODUCTID":5,"OPEN":"10544.13","LOW":"10410.1","HIGH":"10549.17","CLOSE":"10434.38","ADJCLOSE":"10434.38","VOLUME":"131000"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299801600,"PRODUCTID":5,"OPEN":"10298.64","LOW":"10254.43","HIGH":"10378.55","CLOSE":"10254.43","ADJCLOSE":"10254.43","VOLUME":"236000"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300060800,"PRODUCTID":5,"OPEN":"10044.17","LOW":"9578.65","HIGH":"10049.92","CLOSE":"9620.49","ADJCLOSE":"9620.49","VOLUME":"349800"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300147200,"PRODUCTID":5,"OPEN":"9441.66","LOW":"8227.63","HIGH":"9441.66","CLOSE":"8605.15","ADJCLOSE":"8605.15","VOLUME":"415700"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300233600,"PRODUCTID":5,"OPEN":"8767.2","LOW":"8763.95","HIGH":"9168.51","CLOSE":"9093.72","ADJCLOSE":"9093.72","VOLUME":"372100"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300320000,"PRODUCTID":5,"OPEN":"8913.35","LOW":"8639.56","HIGH":"9093.61","CLOSE":"8962.67","ADJCLOSE":"8962.67","VOLUME":"312100"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300406400,"PRODUCTID":5,"OPEN":"9083.95","LOW":"9073.25","HIGH":"9275.6","CLOSE":"9206.75","ADJCLOSE":"9206.75","VOLUME":"245400"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300406400,"PRODUCTID":5,"OPEN":"9083.95","LOW":"9073.25","HIGH":"9275.6","CLOSE":"9206.75","ADJCLOSE":"9206.75","VOLUME":"245400"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300752000,"PRODUCTID":5,"OPEN":"9403.05","LOW":"9395.85","HIGH":"9625.03","CLOSE":"9608.32","ADJCLOSE":"9608.32","VOLUME":"252600"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300838400,"PRODUCTID":5,"OPEN":"9590.38","LOW":"9387.95","HIGH":"9592.4","CLOSE":"9449.47","ADJCLOSE":"9449.47","VOLUME":"265100"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300924800,"PRODUCTID":5,"OPEN":"9479.77","LOW":"9418.71","HIGH":"9509.85","CLOSE":"9435.01","ADJCLOSE":"9435.01","VOLUME":"200100"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301011200,"PRODUCTID":5,"OPEN":"9565.49","LOW":"9469.37","HIGH":"9569.71","CLOSE":"9536.13","ADJCLOSE":"9536.13","VOLUME":"203700"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301270400,"PRODUCTID":5,"OPEN":"9541.76","LOW":"9405.2","HIGH":"9541.76","CLOSE":"9478.53","ADJCLOSE":"9478.53","VOLUME":"192700"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301356800,"PRODUCTID":5,"OPEN":"9348.6","LOW":"9317.38","HIGH":"9502.23","CLOSE":"9459.08","ADJCLOSE":"9459.08","VOLUME":"200600"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301443200,"PRODUCTID":5,"OPEN":"9489.51","LOW":"9479.03","HIGH":"9708.79","CLOSE":"9708.79","ADJCLOSE":"9708.79","VOLUME":"217100"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301529600,"PRODUCTID":5,"OPEN":"9765.28","LOW":"9658.64","HIGH":"9765.81","CLOSE":"9755.1","ADJCLOSE":"9755.1","VOLUME":"187100"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301616000,"PRODUCTID":5,"OPEN":"9757.28","LOW":"9698.6","HIGH":"9822.06","CLOSE":"9708.39","ADJCLOSE":"9708.39","VOLUME":"191500"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301875200,"PRODUCTID":5,"OPEN":"9773.91","LOW":"9718.89","HIGH":"9808.6","CLOSE":"9718.89","ADJCLOSE":"9718.89","VOLUME":"171800"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301961600,"PRODUCTID":5,"OPEN":"9732.26","LOW":"9566.05","HIGH":"9732.26","CLOSE":"9615.55","ADJCLOSE":"9615.55","VOLUME":"182900"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302048000,"PRODUCTID":5,"OPEN":"9668.11","LOW":"9562.16","HIGH":"9671.46","CLOSE":"9584.37","ADJCLOSE":"9584.37","VOLUME":"203300"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302134400,"PRODUCTID":5,"OPEN":"9652.65","LOW":"9578.47","HIGH":"9687.18","CLOSE":"9590.93","ADJCLOSE":"9590.93","VOLUME":"165400"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302220800,"PRODUCTID":5,"OPEN":"9586.17","LOW":"9536.68","HIGH":"9804.28","CLOSE":"9768.08","ADJCLOSE":"9768.08","VOLUME":"215000"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302480000,"PRODUCTID":5,"OPEN":"9731.32","LOW":"9700.75","HIGH":"9775.6","CLOSE":"9719.7","ADJCLOSE":"9719.7","VOLUME":"147500"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302566400,"PRODUCTID":5,"OPEN":"9603.5","LOW":"9513.27","HIGH":"9603.64","CLOSE":"9555.26","ADJCLOSE":"9555.26","VOLUME":"169000"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302652800,"PRODUCTID":5,"OPEN":"9516.5","LOW":"9516.5","HIGH":"9655.83","CLOSE":"9641.18","ADJCLOSE":"9641.18","VOLUME":"157400"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302739200,"PRODUCTID":5,"OPEN":"9579.79","LOW":"9553.75","HIGH":"9676.97","CLOSE":"9653.92","ADJCLOSE":"9653.92","VOLUME":"153100"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302825600,"PRODUCTID":5,"OPEN":"9646.22","LOW":"9577.96","HIGH":"9651.96","CLOSE":"9591.52","ADJCLOSE":"9591.52","VOLUME":"147900"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303084800,"PRODUCTID":5,"OPEN":"9593.41","LOW":"9539.03","HIGH":"9608.92","CLOSE":"9556.65","ADJCLOSE":"9556.65","VOLUME":"110100"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303171200,"PRODUCTID":5,"OPEN":"9448.65","LOW":"9405.19","HIGH":"9478.87","CLOSE":"9441.03","ADJCLOSE":"9441.03","VOLUME":"131500"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303257600,"PRODUCTID":5,"OPEN":"9536.79","LOW":"9519.36","HIGH":"9631","CLOSE":"9606.82","ADJCLOSE":"9606.82","VOLUME":"125900"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303344000,"PRODUCTID":5,"OPEN":"9686.27","LOW":"9643.92","HIGH":"9725.12","CLOSE":"9685.77","ADJCLOSE":"9685.77","VOLUME":"118000"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303430400,"PRODUCTID":5,"OPEN":"9623","LOW":"9611.38","HIGH":"9732.63","CLOSE":"9682.21","ADJCLOSE":"9682.21","VOLUME":"126200"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303689600,"PRODUCTID":5,"OPEN":"9705.9","LOW":"9657.24","HIGH":"9748.4","CLOSE":"9671.96","ADJCLOSE":"9671.96","VOLUME":"100600"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303776000,"PRODUCTID":5,"OPEN":"9627.43","LOW":"9536.51","HIGH":"9627.43","CLOSE":"9558.69","ADJCLOSE":"9558.69","VOLUME":"100300"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303862400,"PRODUCTID":5,"OPEN":"9631.53","LOW":"9630.37","HIGH":"9728.03","CLOSE":"9691.84","ADJCLOSE":"9691.84","VOLUME":"115900"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303948800,"PRODUCTID":5,"OPEN":"9749.36","LOW":"9712.58","HIGH":"9849.74","CLOSE":"9849.74","ADJCLOSE":"9849.74","VOLUME":"158100"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1303948800,"PRODUCTID":5,"OPEN":"9749.36","LOW":"9712.58","HIGH":"9849.74","CLOSE":"9849.74","ADJCLOSE":"9849.74","VOLUME":"158100"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304294400,"PRODUCTID":5,"OPEN":"9964.39","LOW":"9936.27","HIGH":"10017.47","CLOSE":"10004.2","ADJCLOSE":"10004.2","VOLUME":"127800"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304294400,"PRODUCTID":5,"OPEN":"9964.39","LOW":"9936.27","HIGH":"10017.47","CLOSE":"10004.2","ADJCLOSE":"10004.2","VOLUME":"127800"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304294400,"PRODUCTID":5,"OPEN":"9964.39","LOW":"9936.27","HIGH":"10017.47","CLOSE":"10004.2","ADJCLOSE":"10004.2","VOLUME":"127800"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304294400,"PRODUCTID":5,"OPEN":"9964.39","LOW":"9936.27","HIGH":"10017.47","CLOSE":"10004.2","ADJCLOSE":"10004.2","VOLUME":"127800"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304640000,"PRODUCTID":5,"OPEN":"9851.15","LOW":"9782.66","HIGH":"9876.1","CLOSE":"9859.2","ADJCLOSE":"9859.2","VOLUME":"132400"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304899200,"PRODUCTID":5,"OPEN":"9881.67","LOW":"9776.74","HIGH":"9897.88","CLOSE":"9794.38","ADJCLOSE":"9794.38","VOLUME":"110700"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304985600,"PRODUCTID":5,"OPEN":"9804.27","LOW":"9755.93","HIGH":"9853.13","CLOSE":"9818.76","ADJCLOSE":"9818.76","VOLUME":"131900"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305072000,"PRODUCTID":5,"OPEN":"9912.48","LOW":"9842.67","HIGH":"9929.04","CLOSE":"9864.26","ADJCLOSE":"9864.26","VOLUME":"141700"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305158400,"PRODUCTID":5,"OPEN":"9770.71","LOW":"9716.65","HIGH":"9836.71","CLOSE":"9716.65","ADJCLOSE":"9716.65","VOLUME":"144900"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305244800,"PRODUCTID":5,"OPEN":"9751.45","LOW":"9552.93","HIGH":"9751.45","CLOSE":"9648.77","ADJCLOSE":"9648.77","VOLUME":"212600"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305504000,"PRODUCTID":5,"OPEN":"9571.13","LOW":"9552.86","HIGH":"9598.33","CLOSE":"9558.3","ADJCLOSE":"9558.3","VOLUME":"126100"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305590400,"PRODUCTID":5,"OPEN":"9513.5","LOW":"9502.39","HIGH":"9593.13","CLOSE":"9567.02","ADJCLOSE":"9567.02","VOLUME":"136000"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305676800,"PRODUCTID":5,"OPEN":"9602.88","LOW":"9590.4","HIGH":"9693.6","CLOSE":"9662.08","ADJCLOSE":"9662.08","VOLUME":"132800"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305763200,"PRODUCTID":5,"OPEN":"9711.32","LOW":"9600.81","HIGH":"9731.12","CLOSE":"9620.82","ADJCLOSE":"9620.82","VOLUME":"117200"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305849600,"PRODUCTID":5,"OPEN":"9612.87","LOW":"9600.48","HIGH":"9670.92","CLOSE":"9607.08","ADJCLOSE":"9607.08","VOLUME":"120800"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306108800,"PRODUCTID":5,"OPEN":"9547.86","LOW":"9437.87","HIGH":"9547.86","CLOSE":"9460.63","ADJCLOSE":"9460.63","VOLUME":"131500"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306195200,"PRODUCTID":5,"OPEN":"9406.04","LOW":"9406.04","HIGH":"9490.35","CLOSE":"9477.17","ADJCLOSE":"9477.17","VOLUME":"115900"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306281600,"PRODUCTID":5,"OPEN":"9492.43","LOW":"9415.33","HIGH":"9503.77","CLOSE":"9422.88","ADJCLOSE":"9422.88","VOLUME":"116700"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306368000,"PRODUCTID":5,"OPEN":"9499.45","LOW":"9489.12","HIGH":"9567.46","CLOSE":"9562.05","ADJCLOSE":"9562.05","VOLUME":"117500"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306454400,"PRODUCTID":5,"OPEN":"9514.16","LOW":"9493.44","HIGH":"9588.7","CLOSE":"9521.94","ADJCLOSE":"9521.94","VOLUME":"108900"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306713600,"PRODUCTID":5,"OPEN":"9489.78","LOW":"9448","HIGH":"9540.02","CLOSE":"9504.97","ADJCLOSE":"9504.97","VOLUME":"93700"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306800000,"PRODUCTID":5,"OPEN":"9500.6","LOW":"9497.4","HIGH":"9697.35","CLOSE":"9693.73","ADJCLOSE":"9693.73","VOLUME":"156500"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306886400,"PRODUCTID":5,"OPEN":"9708.05","LOW":"9659.31","HIGH":"9720.73","CLOSE":"9719.61","ADJCLOSE":"9719.61","VOLUME":"136000"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306972800,"PRODUCTID":5,"OPEN":"9560.63","LOW":"9517.28","HIGH":"9575.01","CLOSE":"9555.04","ADJCLOSE":"9555.04","VOLUME":"144100"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307059200,"PRODUCTID":5,"OPEN":"9550.59","LOW":"9490.68","HIGH":"9603.03","CLOSE":"9492.21","ADJCLOSE":"9492.21","VOLUME":"115700"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307318400,"PRODUCTID":5,"OPEN":"9467.37","LOW":"9359.78","HIGH":"9490.55","CLOSE":"9380.35","ADJCLOSE":"9380.35","VOLUME":"140300"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307404800,"PRODUCTID":5,"OPEN":"9371.21","LOW":"9358.31","HIGH":"9454.66","CLOSE":"9442.95","ADJCLOSE":"9442.95","VOLUME":"128400"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307491200,"PRODUCTID":5,"OPEN":"9428.62","LOW":"9394.74","HIGH":"9458.43","CLOSE":"9449.46","ADJCLOSE":"9449.46","VOLUME":"117200"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307577600,"PRODUCTID":5,"OPEN":"9411.71","LOW":"9383.12","HIGH":"9472.41","CLOSE":"9467.15","ADJCLOSE":"9467.15","VOLUME":"143100"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307664000,"PRODUCTID":5,"OPEN":"9536.84","LOW":"9493.05","HIGH":"9613.75","CLOSE":"9514.44","ADJCLOSE":"9514.44","VOLUME":"188800"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307923200,"PRODUCTID":5,"OPEN":"9405.16","LOW":"9391.26","HIGH":"9466.51","CLOSE":"9448.21","ADJCLOSE":"9448.21","VOLUME":"96400"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308009600,"PRODUCTID":5,"OPEN":"9446.84","LOW":"9438.41","HIGH":"9565.65","CLOSE":"9547.79","ADJCLOSE":"9547.79","VOLUME":"141200"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308096000,"PRODUCTID":5,"OPEN":"9589.54","LOW":"9520.93","HIGH":"9599.9","CLOSE":"9574.32","ADJCLOSE":"9574.32","VOLUME":"142800"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308182400,"PRODUCTID":5,"OPEN":"9478.63","LOW":"9411.28","HIGH":"9497.59","CLOSE":"9411.28","ADJCLOSE":"9411.28","VOLUME":"125500"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308268800,"PRODUCTID":5,"OPEN":"9443.32","LOW":"9318.62","HIGH":"9447.44","CLOSE":"9351.4","ADJCLOSE":"9351.4","VOLUME":"139700"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308528000,"PRODUCTID":5,"OPEN":"9383.24","LOW":"9346.76","HIGH":"9421.38","CLOSE":"9354.32","ADJCLOSE":"9354.32","VOLUME":"121700"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308614400,"PRODUCTID":5,"OPEN":"9420.43","LOW":"9378.36","HIGH":"9459.66","CLOSE":"9459.66","ADJCLOSE":"9459.66","VOLUME":"116000"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308700800,"PRODUCTID":5,"OPEN":"9525.25","LOW":"9525.25","HIGH":"9658.62","CLOSE":"9629.43","ADJCLOSE":"9629.43","VOLUME":"137800"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308787200,"PRODUCTID":5,"OPEN":"9557.72","LOW":"9553.3","HIGH":"9652.41","CLOSE":"9596.74","ADJCLOSE":"9596.74","VOLUME":"127600"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308873600,"PRODUCTID":5,"OPEN":"9626.43","LOW":"9609.24","HIGH":"9695.09","CLOSE":"9678.71","ADJCLOSE":"9678.71","VOLUME":"130900"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309132800,"PRODUCTID":5,"OPEN":"9633.92","LOW":"9570.58","HIGH":"9638.49","CLOSE":"9578.31","ADJCLOSE":"9578.31","VOLUME":"119300"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309219200,"PRODUCTID":5,"OPEN":"9668.01","LOW":"9632.54","HIGH":"9703.41","CLOSE":"9648.98","ADJCLOSE":"9648.98","VOLUME":"117500"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309305600,"PRODUCTID":5,"OPEN":"9767.91","LOW":"9734.66","HIGH":"9797.26","CLOSE":"9797.26","ADJCLOSE":"9797.26","VOLUME":"123400"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309392000,"PRODUCTID":5,"OPEN":"9838.09","LOW":"9785.89","HIGH":"9849.69","CLOSE":"9816.09","ADJCLOSE":"9816.09","VOLUME":"136200"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309478400,"PRODUCTID":5,"OPEN":"9878.69","LOW":"9849.64","HIGH":"9900.57","CLOSE":"9868.07","ADJCLOSE":"9868.07","VOLUME":"111600"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309737600,"PRODUCTID":5,"OPEN":"9980.16","LOW":"9940.47","HIGH":"10005.75","CLOSE":"9965.09","ADJCLOSE":"9965.09","VOLUME":"131400"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309824000,"PRODUCTID":5,"OPEN":"9959.39","LOW":"9948.38","HIGH":"9995.17","CLOSE":"9972.46","ADJCLOSE":"9972.46","VOLUME":"132600"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309910400,"PRODUCTID":5,"OPEN":"9987.25","LOW":"9967.87","HIGH":"10082.48","CLOSE":"10082.48","ADJCLOSE":"10082.48","VOLUME":"137700"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1309996800,"PRODUCTID":5,"OPEN":"10047.15","LOW":"10029.33","HIGH":"10102.19","CLOSE":"10071.14","ADJCLOSE":"10071.14","VOLUME":"133200"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310083200,"PRODUCTID":5,"OPEN":"10205.71","LOW":"10126.47","HIGH":"10207.91","CLOSE":"10137.73","ADJCLOSE":"10137.73","VOLUME":"127300"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310342400,"PRODUCTID":5,"OPEN":"10069.01","LOW":"10057.77","HIGH":"10109.3","CLOSE":"10069.53","ADJCLOSE":"10069.53","VOLUME":"104900"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310428800,"PRODUCTID":5,"OPEN":"9943.32","LOW":"9907.81","HIGH":"9971.14","CLOSE":"9925.92","ADJCLOSE":"9925.92","VOLUME":"135000"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310515200,"PRODUCTID":5,"OPEN":"9891.11","LOW":"9887.33","HIGH":"9979.67","CLOSE":"9963.14","ADJCLOSE":"9963.14","VOLUME":"119000"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310601600,"PRODUCTID":5,"OPEN":"9929.18","LOW":"9884","HIGH":"9998.49","CLOSE":"9936.12","ADJCLOSE":"9936.12","VOLUME":"126800"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310688000,"PRODUCTID":5,"OPEN":"9919.59","LOW":"9919.1","HIGH":"9985.32","CLOSE":"9974.47","ADJCLOSE":"9974.47","VOLUME":"101300"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310688000,"PRODUCTID":5,"OPEN":"9919.59","LOW":"9919.1","HIGH":"9985.32","CLOSE":"9974.47","ADJCLOSE":"9974.47","VOLUME":"101300"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311033600,"PRODUCTID":5,"OPEN":"9921.5","LOW":"9889.72","HIGH":"9945.72","CLOSE":"9889.72","ADJCLOSE":"9889.72","VOLUME":"108800"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311120000,"PRODUCTID":5,"OPEN":"10008","LOW":"9986.33","HIGH":"10042.75","CLOSE":"10005.9","ADJCLOSE":"10005.9","VOLUME":"104400"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311206400,"PRODUCTID":5,"OPEN":"10019.94","LOW":"9974","HIGH":"10026.18","CLOSE":"10010.39","ADJCLOSE":"10010.39","VOLUME":"125500"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311292800,"PRODUCTID":5,"OPEN":"10096.89","LOW":"10076.53","HIGH":"10149.18","CLOSE":"10132.11","ADJCLOSE":"10132.11","VOLUME":"134200"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311552000,"PRODUCTID":5,"OPEN":"10080.82","LOW":"10039.1","HIGH":"10091.02","CLOSE":"10050.01","ADJCLOSE":"10050.01","VOLUME":"104100"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311638400,"PRODUCTID":5,"OPEN":"10078.48","LOW":"10043.99","HIGH":"10130.25","CLOSE":"10097.72","ADJCLOSE":"10097.72","VOLUME":"111200"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311724800,"PRODUCTID":5,"OPEN":"10048.34","LOW":"10009.37","HIGH":"10053.5","CLOSE":"10047.19","ADJCLOSE":"10047.19","VOLUME":"123900"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311811200,"PRODUCTID":5,"OPEN":"9936.97","LOW":"9853.85","HIGH":"9945.98","CLOSE":"9901.35","ADJCLOSE":"9901.35","VOLUME":"131400"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311897600,"PRODUCTID":5,"OPEN":"9866.82","LOW":"9824.34","HIGH":"9914.22","CLOSE":"9833.03","ADJCLOSE":"9833.03","VOLUME":"146500"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312156800,"PRODUCTID":5,"OPEN":"9907.04","LOW":"9906.17","HIGH":"10040.13","CLOSE":"9965.01","ADJCLOSE":"9965.01","VOLUME":"145000"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312243200,"PRODUCTID":5,"OPEN":"9872.17","LOW":"9822.3","HIGH":"9873.46","CLOSE":"9844.59","ADJCLOSE":"9844.59","VOLUME":"120500"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312329600,"PRODUCTID":5,"OPEN":"9705.02","LOW":"9610.38","HIGH":"9705.02","CLOSE":"9637.14","ADJCLOSE":"9637.14","VOLUME":"131200"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312416000,"PRODUCTID":5,"OPEN":"9685.5","LOW":"9615.35","HIGH":"9768.4","CLOSE":"9659.18","ADJCLOSE":"9659.18","VOLUME":"154800"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312502400,"PRODUCTID":5,"OPEN":"9469.16","LOW":"9264.09","HIGH":"9469.16","CLOSE":"9299.88","ADJCLOSE":"9299.88","VOLUME":"189000"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312761600,"PRODUCTID":5,"OPEN":"9169.67","LOW":"9057.29","HIGH":"9215.09","CLOSE":"9097.56","ADJCLOSE":"9097.56","VOLUME":"147000"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312848000,"PRODUCTID":5,"OPEN":"8911.8","LOW":"8656.79","HIGH":"8949.97","CLOSE":"8944.48","ADJCLOSE":"8944.48","VOLUME":"252500"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312934400,"PRODUCTID":5,"OPEN":"9110.81","LOW":"9021.36","HIGH":"9144.33","CLOSE":"9038.74","ADJCLOSE":"9038.74","VOLUME":"173700"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313020800,"PRODUCTID":5,"OPEN":"8876.54","LOW":"8832.42","HIGH":"8983.33","CLOSE":"8981.94","ADJCLOSE":"8981.94","VOLUME":"162900"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313107200,"PRODUCTID":5,"OPEN":"9064.17","LOW":"8926.89","HIGH":"9070.27","CLOSE":"8963.72","ADJCLOSE":"8963.72","VOLUME":"150700"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313366400,"PRODUCTID":5,"OPEN":"9082.53","LOW":"9032.84","HIGH":"9117.11","CLOSE":"9086.41","ADJCLOSE":"9086.41","VOLUME":"107800"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313452800,"PRODUCTID":5,"OPEN":"9135.06","LOW":"9072.53","HIGH":"9150.31","CLOSE":"9107.43","ADJCLOSE":"9107.43","VOLUME":"117500"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313539200,"PRODUCTID":5,"OPEN":"9047.89","LOW":"9003.7","HIGH":"9081.8","CLOSE":"9057.26","ADJCLOSE":"9057.26","VOLUME":"115100"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313625600,"PRODUCTID":5,"OPEN":"9043.18","LOW":"8931.25","HIGH":"9043.18","CLOSE":"8943.76","ADJCLOSE":"8943.76","VOLUME":"119500"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313712000,"PRODUCTID":5,"OPEN":"8771.7","LOW":"8707.47","HIGH":"8796.42","CLOSE":"8719.24","ADJCLOSE":"8719.24","VOLUME":"152100"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313971200,"PRODUCTID":5,"OPEN":"8686.91","LOW":"8619.21","HIGH":"8756.1","CLOSE":"8628.13","ADJCLOSE":"8628.13","VOLUME":"146200"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314057600,"PRODUCTID":5,"OPEN":"8703.31","LOW":"8630.49","HIGH":"8747.41","CLOSE":"8733.01","ADJCLOSE":"8733.01","VOLUME":"158700"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314144000,"PRODUCTID":5,"OPEN":"8812.16","LOW":"8620.89","HIGH":"8825.27","CLOSE":"8639.61","ADJCLOSE":"8639.61","VOLUME":"167100"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314230400,"PRODUCTID":5,"OPEN":"8748.01","LOW":"8741.74","HIGH":"8849.94","CLOSE":"8772.36","ADJCLOSE":"8772.36","VOLUME":"160800"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314316800,"PRODUCTID":5,"OPEN":"8746.77","LOW":"8742.46","HIGH":"8805.1","CLOSE":"8797.78","ADJCLOSE":"8797.78","VOLUME":"140900"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314576000,"PRODUCTID":5,"OPEN":"8802.25","LOW":"8751.29","HIGH":"8926.27","CLOSE":"8851.35","ADJCLOSE":"8851.35","VOLUME":"143700"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314662400,"PRODUCTID":5,"OPEN":"8958.5","LOW":"8935.85","HIGH":"8992.86","CLOSE":"8953.9","ADJCLOSE":"8953.9","VOLUME":"135600"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314748800,"PRODUCTID":5,"OPEN":"8938.31","LOW":"8905.52","HIGH":"8967.8","CLOSE":"8955.2","ADJCLOSE":"8955.2","VOLUME":"136200"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314835200,"PRODUCTID":5,"OPEN":"9017.01","LOW":"8998.01","HIGH":"9098.15","CLOSE":"9060.8","ADJCLOSE":"9060.8","VOLUME":"126200"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314921600,"PRODUCTID":5,"OPEN":"8980.56","LOW":"8914.65","HIGH":"9014.27","CLOSE":"8950.74","ADJCLOSE":"8950.74","VOLUME":"126900"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315180800,"PRODUCTID":5,"OPEN":"8828.46","LOW":"8757.18","HIGH":"8842.56","CLOSE":"8784.46","ADJCLOSE":"8784.46","VOLUME":"112100"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315267200,"PRODUCTID":5,"OPEN":"8687.11","LOW":"8588.34","HIGH":"8709.92","CLOSE":"8590.57","ADJCLOSE":"8590.57","VOLUME":"152800"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315353600,"PRODUCTID":5,"OPEN":"8723.05","LOW":"8702.78","HIGH":"8773.26","CLOSE":"8763.41","ADJCLOSE":"8763.41","VOLUME":"130100"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315440000,"PRODUCTID":5,"OPEN":"8863.24","LOW":"8757.58","HIGH":"8876.49","CLOSE":"8793.12","ADJCLOSE":"8793.12","VOLUME":"104900"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315526400,"PRODUCTID":5,"OPEN":"8739.49","LOW":"8726.25","HIGH":"8803.75","CLOSE":"8737.66","ADJCLOSE":"8737.66","VOLUME":"169300"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315785600,"PRODUCTID":5,"OPEN":"8578.71","LOW":"8520.97","HIGH":"8584.05","CLOSE":"8535.67","ADJCLOSE":"8535.67","VOLUME":"126700"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315872000,"PRODUCTID":5,"OPEN":"8588.74","LOW":"8549.06","HIGH":"8635.88","CLOSE":"8616.55","ADJCLOSE":"8616.55","VOLUME":"126100"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315958400,"PRODUCTID":5,"OPEN":"8623.55","LOW":"8499.34","HIGH":"8671.24","CLOSE":"8518.57","ADJCLOSE":"8518.57","VOLUME":"129400"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316044800,"PRODUCTID":5,"OPEN":"8645.38","LOW":"8634.02","HIGH":"8695.95","CLOSE":"8668.86","ADJCLOSE":"8668.86","VOLUME":"126600"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316131200,"PRODUCTID":5,"OPEN":"8785.28","LOW":"8774.16","HIGH":"8864.16","CLOSE":"8864.16","ADJCLOSE":"8864.16","VOLUME":"143300"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316131200,"PRODUCTID":5,"OPEN":"8785.28","LOW":"8774.16","HIGH":"8864.16","CLOSE":"8864.16","ADJCLOSE":"8864.16","VOLUME":"143300"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316476800,"PRODUCTID":5,"OPEN":"8763.61","LOW":"8704.23","HIGH":"8771.72","CLOSE":"8721.24","ADJCLOSE":"8721.24","VOLUME":"103900"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316563200,"PRODUCTID":5,"OPEN":"8717","LOW":"8707.16","HIGH":"8771.62","CLOSE":"8741.16","ADJCLOSE":"8741.16","VOLUME":"106700"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316649600,"PRODUCTID":5,"OPEN":"8643.02","LOW":"8545.46","HIGH":"8643.02","CLOSE":"8560.26","ADJCLOSE":"8560.26","VOLUME":"125000"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316649600,"PRODUCTID":5,"OPEN":"8643.02","LOW":"8545.46","HIGH":"8643.02","CLOSE":"8560.26","ADJCLOSE":"8560.26","VOLUME":"125000"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1316995200,"PRODUCTID":5,"OPEN":"8547.62","LOW":"8359.7","HIGH":"8556.66","CLOSE":"8374.13","ADJCLOSE":"8374.13","VOLUME":"159000"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317081600,"PRODUCTID":5,"OPEN":"8496.33","LOW":"8479.05","HIGH":"8609.95","CLOSE":"8609.95","ADJCLOSE":"8609.95","VOLUME":"140500"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317168000,"PRODUCTID":5,"OPEN":"8607.92","LOW":"8595.85","HIGH":"8665.54","CLOSE":"8615.65","ADJCLOSE":"8615.65","VOLUME":"140300"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317254400,"PRODUCTID":5,"OPEN":"8527.64","LOW":"8501.42","HIGH":"8706.14","CLOSE":"8701.23","ADJCLOSE":"8701.23","VOLUME":"165700"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317340800,"PRODUCTID":5,"OPEN":"8713.91","LOW":"8653.62","HIGH":"8756","CLOSE":"8700.29","ADJCLOSE":"8700.29","VOLUME":"148700"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317600000,"PRODUCTID":5,"OPEN":"8567.98","LOW":"8455.67","HIGH":"8577.52","CLOSE":"8545.48","ADJCLOSE":"8545.48","VOLUME":"143700"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317686400,"PRODUCTID":5,"OPEN":"8426.39","LOW":"8359.24","HIGH":"8470.76","CLOSE":"8456.12","ADJCLOSE":"8456.12","VOLUME":"158700"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317772800,"PRODUCTID":5,"OPEN":"8491.43","LOW":"8343.01","HIGH":"8501.03","CLOSE":"8382.98","ADJCLOSE":"8382.98","VOLUME":"158100"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317859200,"PRODUCTID":5,"OPEN":"8463.83","LOW":"8463.83","HIGH":"8545.79","CLOSE":"8522.02","ADJCLOSE":"8522.02","VOLUME":"123500"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317945600,"PRODUCTID":5,"OPEN":"8593.22","LOW":"8589.36","HIGH":"8663.57","CLOSE":"8605.62","ADJCLOSE":"8605.62","VOLUME":"122400"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1317945600,"PRODUCTID":5,"OPEN":"8593.22","LOW":"8589.36","HIGH":"8663.57","CLOSE":"8605.62","ADJCLOSE":"8605.62","VOLUME":"122400"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318291200,"PRODUCTID":5,"OPEN":"8733.54","LOW":"8725.62","HIGH":"8806.44","CLOSE":"8773.68","ADJCLOSE":"8773.68","VOLUME":"112600"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318377600,"PRODUCTID":5,"OPEN":"8719.67","LOW":"8689.38","HIGH":"8763.02","CLOSE":"8738.9","ADJCLOSE":"8738.9","VOLUME":"109800"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318464000,"PRODUCTID":5,"OPEN":"8832.81","LOW":"8808.73","HIGH":"8854.16","CLOSE":"8823.25","ADJCLOSE":"8823.25","VOLUME":"108300"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318550400,"PRODUCTID":5,"OPEN":"8782.91","LOW":"8733.71","HIGH":"8787.89","CLOSE":"8747.96","ADJCLOSE":"8747.96","VOLUME":"108300"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318809600,"PRODUCTID":5,"OPEN":"8881.44","LOW":"8856.58","HIGH":"8911.7","CLOSE":"8879.6","ADJCLOSE":"8879.6","VOLUME":"95900"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318896000,"PRODUCTID":5,"OPEN":"8758.74","LOW":"8727.39","HIGH":"8773.99","CLOSE":"8741.91","ADJCLOSE":"8741.91","VOLUME":"81600"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318982400,"PRODUCTID":5,"OPEN":"8808.25","LOW":"8745.36","HIGH":"8831.55","CLOSE":"8772.54","ADJCLOSE":"8772.54","VOLUME":"91200"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319068800,"PRODUCTID":5,"OPEN":"8733.6","LOW":"8672.21","HIGH":"8733.6","CLOSE":"8682.15","ADJCLOSE":"8682.15","VOLUME":"109200"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319155200,"PRODUCTID":5,"OPEN":"8679.04","LOW":"8652.26","HIGH":"8700.49","CLOSE":"8678.89","ADJCLOSE":"8678.89","VOLUME":"97000"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319414400,"PRODUCTID":5,"OPEN":"8764.92","LOW":"8762.02","HIGH":"8844.28","CLOSE":"8843.98","ADJCLOSE":"8843.98","VOLUME":"97300"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319500800,"PRODUCTID":5,"OPEN":"8866.43","LOW":"8755.38","HIGH":"8870.37","CLOSE":"8762.31","ADJCLOSE":"8762.31","VOLUME":"106700"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319587200,"PRODUCTID":5,"OPEN":"8673.85","LOW":"8642.56","HIGH":"8798.8","CLOSE":"8748.47","ADJCLOSE":"8748.47","VOLUME":"108800"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319673600,"PRODUCTID":5,"OPEN":"8779.4","LOW":"8731.77","HIGH":"8926.54","CLOSE":"8926.54","ADJCLOSE":"8926.54","VOLUME":"139900"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319760000,"PRODUCTID":5,"OPEN":"9059.04","LOW":"9003.09","HIGH":"9086.43","CLOSE":"9050.47","ADJCLOSE":"9050.47","VOLUME":"165100"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320019200,"PRODUCTID":5,"OPEN":"9011.18","LOW":"8988.39","HIGH":"9152.39","CLOSE":"8988.39","ADJCLOSE":"8988.39","VOLUME":"133800"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320105600,"PRODUCTID":5,"OPEN":"8880.75","LOW":"8831.69","HIGH":"8946","CLOSE":"8835.52","ADJCLOSE":"8835.52","VOLUME":"103800"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320192000,"PRODUCTID":5,"OPEN":"8719.92","LOW":"8640.42","HIGH":"8719.92","CLOSE":"8640.42","ADJCLOSE":"8640.42","VOLUME":"129200"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320192000,"PRODUCTID":5,"OPEN":"8719.92","LOW":"8640.42","HIGH":"8719.92","CLOSE":"8640.42","ADJCLOSE":"8640.42","VOLUME":"129200"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320364800,"PRODUCTID":5,"OPEN":"8761.27","LOW":"8729.08","HIGH":"8814.71","CLOSE":"8801.4","ADJCLOSE":"8801.4","VOLUME":"125000"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320624000,"PRODUCTID":5,"OPEN":"8771.82","LOW":"8741.25","HIGH":"8779.55","CLOSE":"8767.09","ADJCLOSE":"8767.09","VOLUME":"100000"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320710400,"PRODUCTID":5,"OPEN":"8744.36","LOW":"8644","HIGH":"8772.04","CLOSE":"8655.51","ADJCLOSE":"8655.51","VOLUME":"136400"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320796800,"PRODUCTID":5,"OPEN":"8724.6","LOW":"8678.78","HIGH":"8762.98","CLOSE":"8755.44","ADJCLOSE":"8755.44","VOLUME":"137400"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320883200,"PRODUCTID":5,"OPEN":"8597.28","LOW":"8500.67","HIGH":"8600.21","CLOSE":"8500.8","ADJCLOSE":"8500.8","VOLUME":"149900"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320969600,"PRODUCTID":5,"OPEN":"8545.92","LOW":"8485.77","HIGH":"8566.49","CLOSE":"8514.47","ADJCLOSE":"8514.47","VOLUME":"124900"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321228800,"PRODUCTID":5,"OPEN":"8631.28","LOW":"8595.43","HIGH":"8655.31","CLOSE":"8603.7","ADJCLOSE":"8603.7","VOLUME":"104300"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321315200,"PRODUCTID":5,"OPEN":"8546.99","LOW":"8527.63","HIGH":"8584.3","CLOSE":"8541.93","ADJCLOSE":"8541.93","VOLUME":"80200"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321401600,"PRODUCTID":5,"OPEN":"8546.75","LOW":"8459.3","HIGH":"8567.64","CLOSE":"8463.16","ADJCLOSE":"8463.16","VOLUME":"95500"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321488000,"PRODUCTID":5,"OPEN":"8421.88","LOW":"8400.22","HIGH":"8491.82","CLOSE":"8479.63","ADJCLOSE":"8479.63","VOLUME":"112900"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321574400,"PRODUCTID":5,"OPEN":"8374.16","LOW":"8359.6","HIGH":"8398.8","CLOSE":"8374.91","ADJCLOSE":"8374.91","VOLUME":"108600"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321833600,"PRODUCTID":5,"OPEN":"8349.05","LOW":"8343.93","HIGH":"8375.6","CLOSE":"8348.27","ADJCLOSE":"8348.27","VOLUME":"89900"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321920000,"PRODUCTID":5,"OPEN":"8263.86","LOW":"8261.01","HIGH":"8350.35","CLOSE":"8314.74","ADJCLOSE":"8314.74","VOLUME":"112200"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1321920000,"PRODUCTID":5,"OPEN":"8263.86","LOW":"8261.01","HIGH":"8350.35","CLOSE":"8314.74","ADJCLOSE":"8314.74","VOLUME":"112200"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322092800,"PRODUCTID":5,"OPEN":"8189.42","LOW":"8157.39","HIGH":"8212.95","CLOSE":"8165.18","ADJCLOSE":"8165.18","VOLUME":"109800"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322179200,"PRODUCTID":5,"OPEN":"8138.19","LOW":"8135.79","HIGH":"8199.67","CLOSE":"8160.01","ADJCLOSE":"8160.01","VOLUME":"111400"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322438400,"PRODUCTID":5,"OPEN":"8269.91","LOW":"8259.71","HIGH":"8322.01","CLOSE":"8287.49","ADJCLOSE":"8287.49","VOLUME":"102300"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322524800,"PRODUCTID":5,"OPEN":"8371.01","LOW":"8351.38","HIGH":"8477.82","CLOSE":"8477.82","ADJCLOSE":"8477.82","VOLUME":"115900"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322611200,"PRODUCTID":5,"OPEN":"8407.63","LOW":"8361.69","HIGH":"8435.34","CLOSE":"8434.61","ADJCLOSE":"8434.61","VOLUME":"126500"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322697600,"PRODUCTID":5,"OPEN":"8581.2","LOW":"8577.09","HIGH":"8653.88","CLOSE":"8597.38","ADJCLOSE":"8597.38","VOLUME":"147900"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322784000,"PRODUCTID":5,"OPEN":"8603.23","LOW":"8591.93","HIGH":"8643.75","CLOSE":"8643.75","ADJCLOSE":"8643.75","VOLUME":"101000"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323043200,"PRODUCTID":5,"OPEN":"8697.78","LOW":"8668.04","HIGH":"8704.48","CLOSE":"8695.98","ADJCLOSE":"8695.98","VOLUME":"91300"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323129600,"PRODUCTID":5,"OPEN":"8644.97","LOW":"8571.09","HIGH":"8671.54","CLOSE":"8575.16","ADJCLOSE":"8575.16","VOLUME":"107800"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323216000,"PRODUCTID":5,"OPEN":"8629.19","LOW":"8614.21","HIGH":"8729.81","CLOSE":"8722.17","ADJCLOSE":"8722.17","VOLUME":"132600"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323302400,"PRODUCTID":5,"OPEN":"8664.35","LOW":"8625.19","HIGH":"8688.81","CLOSE":"8664.58","ADJCLOSE":"8664.58","VOLUME":"127900"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323388800,"PRODUCTID":5,"OPEN":"8521.33","LOW":"8503.03","HIGH":"8576.68","CLOSE":"8536.46","ADJCLOSE":"8536.46","VOLUME":"199700"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323648000,"PRODUCTID":5,"OPEN":"8652.98","LOW":"8633.35","HIGH":"8682.47","CLOSE":"8653.82","ADJCLOSE":"8653.82","VOLUME":"101000"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323734400,"PRODUCTID":5,"OPEN":"8535.52","LOW":"8518.8","HIGH":"8594.32","CLOSE":"8552.81","ADJCLOSE":"8552.81","VOLUME":"113300"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323820800,"PRODUCTID":5,"OPEN":"8513.77","LOW":"8486.37","HIGH":"8540.57","CLOSE":"8519.13","ADJCLOSE":"8519.13","VOLUME":"98300"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323907200,"PRODUCTID":5,"OPEN":"8449.05","LOW":"8374.25","HIGH":"8455.32","CLOSE":"8377.37","ADJCLOSE":"8377.37","VOLUME":"103100"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323993600,"PRODUCTID":5,"OPEN":"8416.21","LOW":"8390.98","HIGH":"8433.18","CLOSE":"8401.72","ADJCLOSE":"8401.72","VOLUME":"105000"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324252800,"PRODUCTID":5,"OPEN":"8363.39","LOW":"8272.26","HIGH":"8364.93","CLOSE":"8296.12","ADJCLOSE":"8296.12","VOLUME":"95000"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324339200,"PRODUCTID":5,"OPEN":"8318.03","LOW":"8317.73","HIGH":"8354.9","CLOSE":"8336.48","ADJCLOSE":"8336.48","VOLUME":"80000"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324425600,"PRODUCTID":5,"OPEN":"8442.74","LOW":"8440.89","HIGH":"8471.11","CLOSE":"8459.98","ADJCLOSE":"8459.98","VOLUME":"90800"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324512000,"PRODUCTID":5,"OPEN":"8429.54","LOW":"8383.96","HIGH":"8436.59","CLOSE":"8395.16","ADJCLOSE":"8395.16","VOLUME":"83900"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324512000,"PRODUCTID":5,"OPEN":"8429.54","LOW":"8383.96","HIGH":"8436.59","CLOSE":"8395.16","ADJCLOSE":"8395.16","VOLUME":"83900"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324857600,"PRODUCTID":5,"OPEN":"8504.46","LOW":"8477.37","HIGH":"8516.53","CLOSE":"8479.34","ADJCLOSE":"8479.34","VOLUME":"61400"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324944000,"PRODUCTID":5,"OPEN":"8443","LOW":"8428.53","HIGH":"8458.26","CLOSE":"8440.56","ADJCLOSE":"8440.56","VOLUME":"51300"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325030400,"PRODUCTID":5,"OPEN":"8426.09","LOW":"8414.9","HIGH":"8456.66","CLOSE":"8423.62","ADJCLOSE":"8423.62","VOLUME":"70900"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325116800,"PRODUCTID":5,"OPEN":"8367.71","LOW":"8330.87","HIGH":"8404.89","CLOSE":"8398.89","ADJCLOSE":"8398.89","VOLUME":"66300"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325203200,"PRODUCTID":5,"OPEN":"8434.9","LOW":"8415.56","HIGH":"8455.35","CLOSE":"8455.35","ADJCLOSE":"8455.35","VOLUME":"57600"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325203200,"PRODUCTID":5,"OPEN":"8434.9","LOW":"8415.56","HIGH":"8455.35","CLOSE":"8455.35","ADJCLOSE":"8455.35","VOLUME":"57600"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325203200,"PRODUCTID":5,"OPEN":"8434.9","LOW":"8415.56","HIGH":"8455.35","CLOSE":"8455.35","ADJCLOSE":"8455.35","VOLUME":"57600"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325635200,"PRODUCTID":5,"OPEN":"8549.54","LOW":"8547.7","HIGH":"8581.45","CLOSE":"8560.11","ADJCLOSE":"8560.11","VOLUME":"106000"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325721600,"PRODUCTID":5,"OPEN":"8515.66","LOW":"8481.83","HIGH":"8519.16","CLOSE":"8488.71","ADJCLOSE":"8488.71","VOLUME":"77700"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325808000,"PRODUCTID":5,"OPEN":"8488.98","LOW":"8349.33","HIGH":"8488.98","CLOSE":"8390.35","ADJCLOSE":"8390.35","VOLUME":"101300"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1325808000,"PRODUCTID":5,"OPEN":"8488.98","LOW":"8349.33","HIGH":"8488.98","CLOSE":"8390.35","ADJCLOSE":"8390.35","VOLUME":"101300"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326153600,"PRODUCTID":5,"OPEN":"8422.99","LOW":"8405.18","HIGH":"8450.59","CLOSE":"8422.26","ADJCLOSE":"8422.26","VOLUME":"112300"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326240000,"PRODUCTID":5,"OPEN":"8440.96","LOW":"8426.03","HIGH":"8463.72","CLOSE":"8447.88","ADJCLOSE":"8447.88","VOLUME":"106200"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326326400,"PRODUCTID":5,"OPEN":"8423.1","LOW":"8360.33","HIGH":"8426.83","CLOSE":"8385.59","ADJCLOSE":"8385.59","VOLUME":"84800"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326412800,"PRODUCTID":5,"OPEN":"8471.1","LOW":"8458.68","HIGH":"8509.76","CLOSE":"8500.02","ADJCLOSE":"8500.02","VOLUME":"109800"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326672000,"PRODUCTID":5,"OPEN":"8409.79","LOW":"8352.23","HIGH":"8409.79","CLOSE":"8378.36","ADJCLOSE":"8378.36","VOLUME":"76500"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326758400,"PRODUCTID":5,"OPEN":"8420.12","LOW":"8413.22","HIGH":"8475.66","CLOSE":"8466.4","ADJCLOSE":"8466.4","VOLUME":"85500"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326844800,"PRODUCTID":5,"OPEN":"8458.29","LOW":"8446.09","HIGH":"8595.78","CLOSE":"8550.58","ADJCLOSE":"8550.58","VOLUME":"136200"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326931200,"PRODUCTID":5,"OPEN":"8596.68","LOW":"8596.68","HIGH":"8668.94","CLOSE":"8639.68","ADJCLOSE":"8639.68","VOLUME":"125100"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327017600,"PRODUCTID":5,"OPEN":"8751.18","LOW":"8725.32","HIGH":"8791.39","CLOSE":"8766.36","ADJCLOSE":"8766.36","VOLUME":"177500"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327276800,"PRODUCTID":5,"OPEN":"8753.91","LOW":"8744.54","HIGH":"8795.27","CLOSE":"8765.9","ADJCLOSE":"8765.9","VOLUME":"119900"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327363200,"PRODUCTID":5,"OPEN":"8815.36","LOW":"8768.51","HIGH":"8825.09","CLOSE":"8785.33","ADJCLOSE":"8785.33","VOLUME":"111000"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327449600,"PRODUCTID":5,"OPEN":"8842.01","LOW":"8816.09","HIGH":"8911.62","CLOSE":"8883.69","ADJCLOSE":"8883.69","VOLUME":"132500"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327536000,"PRODUCTID":5,"OPEN":"8890.49","LOW":"8834.93","HIGH":"8894.6","CLOSE":"8849.47","ADJCLOSE":"8849.47","VOLUME":"122200"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327622400,"PRODUCTID":5,"OPEN":"8851.02","LOW":"8810.89","HIGH":"8886.02","CLOSE":"8841.22","ADJCLOSE":"8841.22","VOLUME":"133100"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327881600,"PRODUCTID":5,"OPEN":"8803.79","LOW":"8774.23","HIGH":"8832.48","CLOSE":"8793.05","ADJCLOSE":"8793.05","VOLUME":"98100"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327968000,"PRODUCTID":5,"OPEN":"8781.44","LOW":"8776.65","HIGH":"8836.68","CLOSE":"8802.51","ADJCLOSE":"8802.51","VOLUME":"138100"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328054400,"PRODUCTID":5,"OPEN":"8789.06","LOW":"8780.1","HIGH":"8830.28","CLOSE":"8809.79","ADJCLOSE":"8809.79","VOLUME":"127200"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328140800,"PRODUCTID":5,"OPEN":"8865.28","LOW":"8849.25","HIGH":"8893.22","CLOSE":"8876.82","ADJCLOSE":"8876.82","VOLUME":"157800"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328227200,"PRODUCTID":5,"OPEN":"8849.17","LOW":"8825.98","HIGH":"8877.57","CLOSE":"8831.93","ADJCLOSE":"8831.93","VOLUME":"157500"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328486400,"PRODUCTID":5,"OPEN":"8939.99","LOW":"8916.94","HIGH":"8949.32","CLOSE":"8929.2","ADJCLOSE":"8929.2","VOLUME":"143200"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328572800,"PRODUCTID":5,"OPEN":"8904.16","LOW":"8887.19","HIGH":"8928.44","CLOSE":"8917.52","ADJCLOSE":"8917.52","VOLUME":"129200"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328659200,"PRODUCTID":5,"OPEN":"8971.88","LOW":"8956.78","HIGH":"9015.59","CLOSE":"9015.59","ADJCLOSE":"9015.59","VOLUME":"157400"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328745600,"PRODUCTID":5,"OPEN":"8996.13","LOW":"8942.87","HIGH":"9018.49","CLOSE":"9002.24","ADJCLOSE":"9002.24","VOLUME":"178300"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328832000,"PRODUCTID":5,"OPEN":"9010.53","LOW":"8947.17","HIGH":"9016.97","CLOSE":"8947.17","ADJCLOSE":"8947.17","VOLUME":"154000"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329091200,"PRODUCTID":5,"OPEN":"8954.03","LOW":"8948.54","HIGH":"9023.5","CLOSE":"8999.18","ADJCLOSE":"8999.18","VOLUME":"126800"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329177600,"PRODUCTID":5,"OPEN":"8978.72","LOW":"8972.74","HIGH":"9072.08","CLOSE":"9052.07","ADJCLOSE":"9052.07","VOLUME":"141700"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329264000,"PRODUCTID":5,"OPEN":"9108.84","LOW":"9107.68","HIGH":"9314.37","CLOSE":"9260.34","ADJCLOSE":"9260.34","VOLUME":"208100"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329350400,"PRODUCTID":5,"OPEN":"9232.38","LOW":"9214.23","HIGH":"9308.93","CLOSE":"9238.1","ADJCLOSE":"9238.1","VOLUME":"180000"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329436800,"PRODUCTID":5,"OPEN":"9371.12","LOW":"9369.25","HIGH":"9435.03","CLOSE":"9384.17","ADJCLOSE":"9384.17","VOLUME":"188700"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329696000,"PRODUCTID":5,"OPEN":"9534.03","LOW":"9462.67","HIGH":"9549.31","CLOSE":"9485.09","ADJCLOSE":"9485.09","VOLUME":"169300"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329782400,"PRODUCTID":5,"OPEN":"9458.68","LOW":"9440.41","HIGH":"9517.04","CLOSE":"9463.02","ADJCLOSE":"9463.02","VOLUME":"169900"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329868800,"PRODUCTID":5,"OPEN":"9459.74","LOW":"9442.58","HIGH":"9564.05","CLOSE":"9554","ADJCLOSE":"9554","VOLUME":"165000"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329955200,"PRODUCTID":5,"OPEN":"9549.77","LOW":"9513.65","HIGH":"9609.84","CLOSE":"9595.57","ADJCLOSE":"9595.57","VOLUME":"180000"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330041600,"PRODUCTID":5,"OPEN":"9594.85","LOW":"9576.21","HIGH":"9647.38","CLOSE":"9647.38","ADJCLOSE":"9647.38","VOLUME":"180000"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330300800,"PRODUCTID":5,"OPEN":"9726.2","LOW":"9628.25","HIGH":"9736.11","CLOSE":"9633.93","ADJCLOSE":"9633.93","VOLUME":"177100"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330387200,"PRODUCTID":5,"OPEN":"9567.12","LOW":"9528.77","HIGH":"9722.52","CLOSE":"9722.52","ADJCLOSE":"9722.52","VOLUME":"185500"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330473600,"PRODUCTID":5,"OPEN":"9771.62","LOW":"9706.22","HIGH":"9866.41","CLOSE":"9723.24","ADJCLOSE":"9723.24","VOLUME":"179200"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330560000,"PRODUCTID":5,"OPEN":"9771.34","LOW":"9666.02","HIGH":"9865.75","CLOSE":"9707.37","ADJCLOSE":"9707.37","VOLUME":"175100"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330646400,"PRODUCTID":5,"OPEN":"9797.05","LOW":"9729.24","HIGH":"9803.75","CLOSE":"9777.03","ADJCLOSE":"9777.03","VOLUME":"158500"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330905600,"PRODUCTID":5,"OPEN":"9756.98","LOW":"9673.75","HIGH":"9792.14","CLOSE":"9698.59","ADJCLOSE":"9698.59","VOLUME":"132600"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330992000,"PRODUCTID":5,"OPEN":"9704.61","LOW":"9602.84","HIGH":"9732.89","CLOSE":"9637.63","ADJCLOSE":"9637.63","VOLUME":"171900"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331078400,"PRODUCTID":5,"OPEN":"9509.1","LOW":"9509.1","HIGH":"9603.19","CLOSE":"9576.06","ADJCLOSE":"9576.06","VOLUME":"155800"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331164800,"PRODUCTID":5,"OPEN":"9674.94","LOW":"9659.15","HIGH":"9768.96","CLOSE":"9768.96","ADJCLOSE":"9768.96","VOLUME":"144100"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331251200,"PRODUCTID":5,"OPEN":"9911.07","LOW":"9853.18","HIGH":"10007.62","CLOSE":"9929.74","ADJCLOSE":"9929.74","VOLUME":"265400"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331510400,"PRODUCTID":5,"OPEN":"10015.92","LOW":"9889.86","HIGH":"10021.51","CLOSE":"9889.86","ADJCLOSE":"9889.86","VOLUME":"153500"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331596800,"PRODUCTID":5,"OPEN":"9921.25","LOW":"9888.3","HIGH":"10011.88","CLOSE":"9899.08","ADJCLOSE":"9899.08","VOLUME":"206000"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331683200,"PRODUCTID":5,"OPEN":"10064.12","LOW":"10050.52","HIGH":"10115.79","CLOSE":"10050.52","ADJCLOSE":"10050.52","VOLUME":"168100"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331769600,"PRODUCTID":5,"OPEN":"10115.4","LOW":"10077.55","HIGH":"10158.74","CLOSE":"10123.28","ADJCLOSE":"10123.28","VOLUME":"177600"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331856000,"PRODUCTID":5,"OPEN":"10110.57","LOW":"10090.09","HIGH":"10148.47","CLOSE":"10129.83","ADJCLOSE":"10129.83","VOLUME":"163000"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332115200,"PRODUCTID":5,"OPEN":"10150.85","LOW":"10134.48","HIGH":"10172.64","CLOSE":"10141.99","ADJCLOSE":"10141.99","VOLUME":"135100"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332115200,"PRODUCTID":5,"OPEN":"10150.85","LOW":"10134.48","HIGH":"10172.64","CLOSE":"10141.99","ADJCLOSE":"10141.99","VOLUME":"135100"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332288000,"PRODUCTID":5,"OPEN":"10100.87","LOW":"10073.9","HIGH":"10132.02","CLOSE":"10086.49","ADJCLOSE":"10086.49","VOLUME":"149900"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332374400,"PRODUCTID":5,"OPEN":"10055.16","LOW":"10052.5","HIGH":"10136.85","CLOSE":"10127.08","ADJCLOSE":"10127.08","VOLUME":"146900"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332460800,"PRODUCTID":5,"OPEN":"10014.87","LOW":"9999.37","HIGH":"10031.96","CLOSE":"10011.47","ADJCLOSE":"10011.47","VOLUME":"121600"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332720000,"PRODUCTID":5,"OPEN":"10040.1","LOW":"10016.05","HIGH":"10056.2","CLOSE":"10018.24","ADJCLOSE":"10018.24","VOLUME":"126600"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332806400,"PRODUCTID":5,"OPEN":"10152.9","LOW":"10152.25","HIGH":"10255.15","CLOSE":"10255.15","ADJCLOSE":"10255.15","VOLUME":"161100"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332892800,"PRODUCTID":5,"OPEN":"10153.51","LOW":"10124.28","HIGH":"10197.8","CLOSE":"10182.57","ADJCLOSE":"10182.57","VOLUME":"141100"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332979200,"PRODUCTID":5,"OPEN":"10134.78","LOW":"10084.77","HIGH":"10147.04","CLOSE":"10114.79","ADJCLOSE":"10114.79","VOLUME":"149300"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333065600,"PRODUCTID":5,"OPEN":"10089.1","LOW":"10033.19","HIGH":"10111.09","CLOSE":"10083.56","ADJCLOSE":"10083.56","VOLUME":"137400"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333324800,"PRODUCTID":5,"OPEN":"10161.72","LOW":"10109.87","HIGH":"10190.35","CLOSE":"10109.87","ADJCLOSE":"10109.87","VOLUME":"151900"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333411200,"PRODUCTID":5,"OPEN":"10082.21","LOW":"10040.99","HIGH":"10084.07","CLOSE":"10050.39","ADJCLOSE":"10050.39","VOLUME":"112400"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333497600,"PRODUCTID":5,"OPEN":"10045.88","LOW":"9819.99","HIGH":"10059.19","CLOSE":"9819.99","ADJCLOSE":"9819.99","VOLUME":"147800"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333584000,"PRODUCTID":5,"OPEN":"9737.5","LOW":"9692.7","HIGH":"9806.4","CLOSE":"9767.61","ADJCLOSE":"9767.61","VOLUME":"165100"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333670400,"PRODUCTID":5,"OPEN":"9710.25","LOW":"9659.16","HIGH":"9739.59","CLOSE":"9688.45","ADJCLOSE":"9688.45","VOLUME":"118400"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333929600,"PRODUCTID":5,"OPEN":"9565.31","LOW":"9535.33","HIGH":"9618.1","CLOSE":"9546.26","ADJCLOSE":"9546.26","VOLUME":"111600"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334016000,"PRODUCTID":5,"OPEN":"9583.36","LOW":"9509.72","HIGH":"9648.12","CLOSE":"9538.02","ADJCLOSE":"9538.02","VOLUME":"134800"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334102400,"PRODUCTID":5,"OPEN":"9398.6","LOW":"9388.14","HIGH":"9487.84","CLOSE":"9458.74","ADJCLOSE":"9458.74","VOLUME":"155800"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334188800,"PRODUCTID":5,"OPEN":"9486.19","LOW":"9449.49","HIGH":"9541.04","CLOSE":"9524.79","ADJCLOSE":"9524.79","VOLUME":"134700"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334275200,"PRODUCTID":5,"OPEN":"9613.19","LOW":"9603.97","HIGH":"9690.29","CLOSE":"9637.99","ADJCLOSE":"9637.99","VOLUME":"171400"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334534400,"PRODUCTID":5,"OPEN":"9522.7","LOW":"9464.49","HIGH":"9532.91","CLOSE":"9470.64","ADJCLOSE":"9470.64","VOLUME":"113000"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334620800,"PRODUCTID":5,"OPEN":"9476.15","LOW":"9455.32","HIGH":"9519.8","CLOSE":"9464.71","ADJCLOSE":"9464.71","VOLUME":"109200"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334707200,"PRODUCTID":5,"OPEN":"9594.3","LOW":"9594.3","HIGH":"9682.88","CLOSE":"9667.26","ADJCLOSE":"9667.26","VOLUME":"116800"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334793600,"PRODUCTID":5,"OPEN":"9578.68","LOW":"9565.83","HIGH":"9617.93","CLOSE":"9588.38","ADJCLOSE":"9588.38","VOLUME":"118800"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334880000,"PRODUCTID":5,"OPEN":"9574.99","LOW":"9532.68","HIGH":"9580.87","CLOSE":"9561.36","ADJCLOSE":"9561.36","VOLUME":"109800"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335139200,"PRODUCTID":5,"OPEN":"9599.2","LOW":"9520.98","HIGH":"9643.27","CLOSE":"9542.17","ADJCLOSE":"9542.17","VOLUME":"101500"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335225600,"PRODUCTID":5,"OPEN":"9466.08","LOW":"9423.3","HIGH":"9510.7","CLOSE":"9468.04","ADJCLOSE":"9468.04","VOLUME":"106400"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335312000,"PRODUCTID":5,"OPEN":"9578.42","LOW":"9530.02","HIGH":"9582.73","CLOSE":"9561.01","ADJCLOSE":"9561.01","VOLUME":"97500"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335398400,"PRODUCTID":5,"OPEN":"9613.16","LOW":"9531.03","HIGH":"9630.97","CLOSE":"9561.83","ADJCLOSE":"9561.83","VOLUME":"104900"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335484800,"PRODUCTID":5,"OPEN":"9564.4","LOW":"9463.6","HIGH":"9691.7","CLOSE":"9520.89","ADJCLOSE":"9520.89","VOLUME":"165500"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335484800,"PRODUCTID":5,"OPEN":"9564.4","LOW":"9463.6","HIGH":"9691.7","CLOSE":"9520.89","ADJCLOSE":"9520.89","VOLUME":"165500"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335830400,"PRODUCTID":5,"OPEN":"9471.66","LOW":"9332.79","HIGH":"9472.25","CLOSE":"9350.95","ADJCLOSE":"9350.95","VOLUME":"117900"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335916800,"PRODUCTID":5,"OPEN":"9397.87","LOW":"9344.53","HIGH":"9417.96","CLOSE":"9380.25","ADJCLOSE":"9380.25","VOLUME":"94500"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1335916800,"PRODUCTID":5,"OPEN":"9397.87","LOW":"9344.53","HIGH":"9417.96","CLOSE":"9380.25","ADJCLOSE":"9380.25","VOLUME":"94500"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1335916800,"PRODUCTID":5,"OPEN":"9397.87","LOW":"9344.53","HIGH":"9417.96","CLOSE":"9380.25","ADJCLOSE":"9380.25","VOLUME":"94500"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336348800,"PRODUCTID":5,"OPEN":"9198.17","LOW":"9109.01","HIGH":"9206.45","CLOSE":"9119.14","ADJCLOSE":"9119.14","VOLUME":"133000"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336435200,"PRODUCTID":5,"OPEN":"9190.5","LOW":"9159.47","HIGH":"9207.56","CLOSE":"9181.65","ADJCLOSE":"9181.65","VOLUME":"112400"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336521600,"PRODUCTID":5,"OPEN":"9112.72","LOW":"9021.2","HIGH":"9115.94","CLOSE":"9045.06","ADJCLOSE":"9045.06","VOLUME":"131600"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336608000,"PRODUCTID":5,"OPEN":"9013.26","LOW":"8985.9","HIGH":"9075.63","CLOSE":"9009.65","ADJCLOSE":"9009.65","VOLUME":"141500"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336694400,"PRODUCTID":5,"OPEN":"9019.4","LOW":"8944.63","HIGH":"9050.61","CLOSE":"8953.31","ADJCLOSE":"8953.31","VOLUME":"143400"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336953600,"PRODUCTID":5,"OPEN":"8986.22","LOW":"8947.82","HIGH":"9031.09","CLOSE":"8973.84","ADJCLOSE":"8973.84","VOLUME":"112700"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337040000,"PRODUCTID":5,"OPEN":"8910.85","LOW":"8838.78","HIGH":"8930.78","CLOSE":"8900.74","ADJCLOSE":"8900.74","VOLUME":"144900"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337126400,"PRODUCTID":5,"OPEN":"8865.78","LOW":"8756.07","HIGH":"8883.73","CLOSE":"8801.17","ADJCLOSE":"8801.17","VOLUME":"145300"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337212800,"PRODUCTID":5,"OPEN":"8789.47","LOW":"8765.71","HIGH":"8885.08","CLOSE":"8876.59","ADJCLOSE":"8876.59","VOLUME":"160100"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337299200,"PRODUCTID":5,"OPEN":"8727.58","LOW":"8588.16","HIGH":"8735.54","CLOSE":"8611.31","ADJCLOSE":"8611.31","VOLUME":"155100"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337558400,"PRODUCTID":5,"OPEN":"8617.92","LOW":"8608.62","HIGH":"8676.2","CLOSE":"8633.89","ADJCLOSE":"8633.89","VOLUME":"110800"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337644800,"PRODUCTID":5,"OPEN":"8721.59","LOW":"8690.47","HIGH":"8740.48","CLOSE":"8729.29","ADJCLOSE":"8729.29","VOLUME":"111000"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337731200,"PRODUCTID":5,"OPEN":"8715.14","LOW":"8538.69","HIGH":"8715.14","CLOSE":"8556.6","ADJCLOSE":"8556.6","VOLUME":"142700"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337817600,"PRODUCTID":5,"OPEN":"8537.99","LOW":"8496.61","HIGH":"8597.85","CLOSE":"8563.38","ADJCLOSE":"8563.38","VOLUME":"134200"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337904000,"PRODUCTID":5,"OPEN":"8616.85","LOW":"8550.93","HIGH":"8616.85","CLOSE":"8580.39","ADJCLOSE":"8580.39","VOLUME":"113600"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338163200,"PRODUCTID":5,"OPEN":"8604.99","LOW":"8568.87","HIGH":"8624.51","CLOSE":"8593.15","ADJCLOSE":"8593.15","VOLUME":"97000"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338249600,"PRODUCTID":5,"OPEN":"8565.56","LOW":"8517.18","HIGH":"8657.08","CLOSE":"8657.08","ADJCLOSE":"8657.08","VOLUME":"129700"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338336000,"PRODUCTID":5,"OPEN":"8637.95","LOW":"8568.97","HIGH":"8656.71","CLOSE":"8633.19","ADJCLOSE":"8633.19","VOLUME":"119000"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338422400,"PRODUCTID":5,"OPEN":"8499.68","LOW":"8455.13","HIGH":"8542.73","CLOSE":"8542.73","ADJCLOSE":"8542.73","VOLUME":"162800"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338508800,"PRODUCTID":5,"OPEN":"8465.47","LOW":"8422.5","HIGH":"8487.44","CLOSE":"8440.25","ADJCLOSE":"8440.25","VOLUME":"125200"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338768000,"PRODUCTID":5,"OPEN":"8278.65","LOW":"8238.96","HIGH":"8303.35","CLOSE":"8295.63","ADJCLOSE":"8295.63","VOLUME":"126800"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338854400,"PRODUCTID":5,"OPEN":"8331.02","LOW":"8306.93","HIGH":"8388.14","CLOSE":"8382","ADJCLOSE":"8382","VOLUME":"136900"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338940800,"PRODUCTID":5,"OPEN":"8428.36","LOW":"8412.55","HIGH":"8549","CLOSE":"8533.53","ADJCLOSE":"8533.53","VOLUME":"160100"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339027200,"PRODUCTID":5,"OPEN":"8639.25","LOW":"8599.64","HIGH":"8647.79","CLOSE":"8639.72","ADJCLOSE":"8639.72","VOLUME":"127300"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339113600,"PRODUCTID":5,"OPEN":"8609.78","LOW":"8427.2","HIGH":"8611.93","CLOSE":"8459.26","ADJCLOSE":"8459.26","VOLUME":"182900"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339372800,"PRODUCTID":5,"OPEN":"8612.14","LOW":"8594.58","HIGH":"8665.8","CLOSE":"8624.9","ADJCLOSE":"8624.9","VOLUME":"108900"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339459200,"PRODUCTID":5,"OPEN":"8478.78","LOW":"8452.5","HIGH":"8575.87","CLOSE":"8536.72","ADJCLOSE":"8536.72","VOLUME":"113200"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339545600,"PRODUCTID":5,"OPEN":"8557.57","LOW":"8554.14","HIGH":"8615.89","CLOSE":"8587.84","ADJCLOSE":"8587.84","VOLUME":"101600"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339632000,"PRODUCTID":5,"OPEN":"8531.4","LOW":"8520.99","HIGH":"8592.17","CLOSE":"8568.89","ADJCLOSE":"8568.89","VOLUME":"101600"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339718400,"PRODUCTID":5,"OPEN":"8608.43","LOW":"8552.75","HIGH":"8625.19","CLOSE":"8569.32","ADJCLOSE":"8569.32","VOLUME":"106700"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339977600,"PRODUCTID":5,"OPEN":"8723.55","LOW":"8711.49","HIGH":"8766.56","CLOSE":"8721.02","ADJCLOSE":"8721.02","VOLUME":"109800"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340064000,"PRODUCTID":5,"OPEN":"8692.82","LOW":"8630.66","HIGH":"8712.86","CLOSE":"8655.87","ADJCLOSE":"8655.87","VOLUME":"99200"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340150400,"PRODUCTID":5,"OPEN":"8739.1","LOW":"8711.22","HIGH":"8770.41","CLOSE":"8752.31","ADJCLOSE":"8752.31","VOLUME":"114100"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340236800,"PRODUCTID":5,"OPEN":"8794.03","LOW":"8790.86","HIGH":"8859.04","CLOSE":"8824.07","ADJCLOSE":"8824.07","VOLUME":"132500"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340323200,"PRODUCTID":5,"OPEN":"8733.5","LOW":"8731.79","HIGH":"8830.34","CLOSE":"8798.35","ADJCLOSE":"8798.35","VOLUME":"113300"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340582400,"PRODUCTID":5,"OPEN":"8837.83","LOW":"8726.4","HIGH":"8837.83","CLOSE":"8734.62","ADJCLOSE":"8734.62","VOLUME":"92800"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340668800,"PRODUCTID":5,"OPEN":"8671.61","LOW":"8619.36","HIGH":"8712.68","CLOSE":"8663.99","ADJCLOSE":"8663.99","VOLUME":"127500"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340755200,"PRODUCTID":5,"OPEN":"8677.76","LOW":"8641.52","HIGH":"8730.49","CLOSE":"8730.49","ADJCLOSE":"8730.49","VOLUME":"106000"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340841600,"PRODUCTID":5,"OPEN":"8816.07","LOW":"8805.65","HIGH":"8881.44","CLOSE":"8874.11","ADJCLOSE":"8874.11","VOLUME":"118500"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340928000,"PRODUCTID":5,"OPEN":"8811.46","LOW":"8803.33","HIGH":"9044.04","CLOSE":"9006.78","ADJCLOSE":"9006.78","VOLUME":"143900"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341187200,"PRODUCTID":5,"OPEN":"9103.79","LOW":"9003.48","HIGH":"9103.79","CLOSE":"9003.48","ADJCLOSE":"9003.48","VOLUME":"99700"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341273600,"PRODUCTID":5,"OPEN":"9013.65","LOW":"9012.86","HIGH":"9082.39","CLOSE":"9066.59","ADJCLOSE":"9066.59","VOLUME":"121000"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341360000,"PRODUCTID":5,"OPEN":"9119.69","LOW":"9095.31","HIGH":"9136.02","CLOSE":"9104.17","ADJCLOSE":"9104.17","VOLUME":"105600"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341446400,"PRODUCTID":5,"OPEN":"9078.46","LOW":"9069.01","HIGH":"9130.54","CLOSE":"9079.8","ADJCLOSE":"9079.8","VOLUME":"97100"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341532800,"PRODUCTID":5,"OPEN":"9052.7","LOW":"8977.35","HIGH":"9082.04","CLOSE":"9020.75","ADJCLOSE":"9020.75","VOLUME":"108200"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341792000,"PRODUCTID":5,"OPEN":"8922.99","LOW":"8892.17","HIGH":"8954.44","CLOSE":"8896.88","ADJCLOSE":"8896.88","VOLUME":"92100"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341878400,"PRODUCTID":5,"OPEN":"8922.03","LOW":"8855.93","HIGH":"8966.99","CLOSE":"8857.73","ADJCLOSE":"8857.73","VOLUME":"108300"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341964800,"PRODUCTID":5,"OPEN":"8819.04","LOW":"8797.73","HIGH":"8851","CLOSE":"8851","ADJCLOSE":"8851","VOLUME":"98000"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342051200,"PRODUCTID":5,"OPEN":"8859.39","LOW":"8709.75","HIGH":"8862.8","CLOSE":"8720.01","ADJCLOSE":"8720.01","VOLUME":"141800"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342137600,"PRODUCTID":5,"OPEN":"8701.35","LOW":"8695.44","HIGH":"8759.06","CLOSE":"8724.12","ADJCLOSE":"8724.12","VOLUME":"122800"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342137600,"PRODUCTID":5,"OPEN":"8701.35","LOW":"8695.44","HIGH":"8759.06","CLOSE":"8724.12","ADJCLOSE":"8724.12","VOLUME":"122800"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342483200,"PRODUCTID":5,"OPEN":"8740.98","LOW":"8711.73","HIGH":"8808.87","CLOSE":"8755","ADJCLOSE":"8755","VOLUME":"112000"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342569600,"PRODUCTID":5,"OPEN":"8796.15","LOW":"8715.14","HIGH":"8802.09","CLOSE":"8726.74","ADJCLOSE":"8726.74","VOLUME":"119000"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342656000,"PRODUCTID":5,"OPEN":"8795","LOW":"8771.19","HIGH":"8835.8","CLOSE":"8795.55","ADJCLOSE":"8795.55","VOLUME":"113200"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342742400,"PRODUCTID":5,"OPEN":"8785.87","LOW":"8662.72","HIGH":"8792.19","CLOSE":"8669.87","ADJCLOSE":"8669.87","VOLUME":"116900"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343001600,"PRODUCTID":5,"OPEN":"8582.28","LOW":"8500.27","HIGH":"8606.23","CLOSE":"8508.32","ADJCLOSE":"8508.32","VOLUME":"103300"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343088000,"PRODUCTID":5,"OPEN":"8497.99","LOW":"8446.18","HIGH":"8517.52","CLOSE":"8488.09","ADJCLOSE":"8488.09","VOLUME":"126200"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343174400,"PRODUCTID":5,"OPEN":"8410.98","LOW":"8328.02","HIGH":"8433.58","CLOSE":"8365.9","ADJCLOSE":"8365.9","VOLUME":"137400"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343260800,"PRODUCTID":5,"OPEN":"8408.22","LOW":"8358.51","HIGH":"8448.55","CLOSE":"8443.1","ADJCLOSE":"8443.1","VOLUME":"153400"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343347200,"PRODUCTID":5,"OPEN":"8547.34","LOW":"8522.74","HIGH":"8569.09","CLOSE":"8566.64","ADJCLOSE":"8566.64","VOLUME":"129100"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343606400,"PRODUCTID":5,"OPEN":"8658.83","LOW":"8589.19","HIGH":"8663.3","CLOSE":"8635.44","ADJCLOSE":"8635.44","VOLUME":"112000"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343692800,"PRODUCTID":5,"OPEN":"8600.92","LOW":"8585.26","HIGH":"8732.84","CLOSE":"8695.06","ADJCLOSE":"8695.06","VOLUME":"140300"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343779200,"PRODUCTID":5,"OPEN":"8622.04","LOW":"8578.16","HIGH":"8654.61","CLOSE":"8641.85","ADJCLOSE":"8641.85","VOLUME":"123200"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343865600,"PRODUCTID":5,"OPEN":"8642.89","LOW":"8635.51","HIGH":"8705.91","CLOSE":"8653.18","ADJCLOSE":"8653.18","VOLUME":"127000"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343952000,"PRODUCTID":5,"OPEN":"8539.71","LOW":"8513.2","HIGH":"8565.06","CLOSE":"8555.11","ADJCLOSE":"8555.11","VOLUME":"141700"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344211200,"PRODUCTID":5,"OPEN":"8683.2","LOW":"8676.25","HIGH":"8751.8","CLOSE":"8726.29","ADJCLOSE":"8726.29","VOLUME":"113000"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344297600,"PRODUCTID":5,"OPEN":"8714.12","LOW":"8711.9","HIGH":"8812.42","CLOSE":"8803.31","ADJCLOSE":"8803.31","VOLUME":"109300"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344384000,"PRODUCTID":5,"OPEN":"8889.38","LOW":"8851.59","HIGH":"8962.95","CLOSE":"8881.16","ADJCLOSE":"8881.16","VOLUME":"162300"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344470400,"PRODUCTID":5,"OPEN":"8870.81","LOW":"8862.17","HIGH":"9004.81","CLOSE":"8978.6","ADJCLOSE":"8978.6","VOLUME":"151200"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344556800,"PRODUCTID":5,"OPEN":"8931.92","LOW":"8857.23","HIGH":"8954.85","CLOSE":"8891.44","ADJCLOSE":"8891.44","VOLUME":"120000"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344816000,"PRODUCTID":5,"OPEN":"8871.68","LOW":"8867.63","HIGH":"8906.21","CLOSE":"8885.15","ADJCLOSE":"8885.15","VOLUME":"72100"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344902400,"PRODUCTID":5,"OPEN":"8913.7","LOW":"8897.87","HIGH":"8970.99","CLOSE":"8929.88","ADJCLOSE":"8929.88","VOLUME":"117500"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344988800,"PRODUCTID":5,"OPEN":"8960.28","LOW":"8866.06","HIGH":"8960.28","CLOSE":"8925.04","ADJCLOSE":"8925.04","VOLUME":"104400"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345075200,"PRODUCTID":5,"OPEN":"8967.11","LOW":"8962.97","HIGH":"9094.09","CLOSE":"9092.76","ADJCLOSE":"9092.76","VOLUME":"115300"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345161600,"PRODUCTID":5,"OPEN":"9120.22","LOW":"9097","HIGH":"9181.57","CLOSE":"9162.5","ADJCLOSE":"9162.5","VOLUME":"132500"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345420800,"PRODUCTID":5,"OPEN":"9202.36","LOW":"9150.79","HIGH":"9222.87","CLOSE":"9171.16","ADJCLOSE":"9171.16","VOLUME":"91300"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345507200,"PRODUCTID":5,"OPEN":"9165.15","LOW":"9146.07","HIGH":"9196.67","CLOSE":"9156.92","ADJCLOSE":"9156.92","VOLUME":"84200"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345593600,"PRODUCTID":5,"OPEN":"9150.69","LOW":"9075.08","HIGH":"9162.97","CLOSE":"9131.74","ADJCLOSE":"9131.74","VOLUME":"85900"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345680000,"PRODUCTID":5,"OPEN":"9080.67","LOW":"9062.54","HIGH":"9194.47","CLOSE":"9178.12","ADJCLOSE":"9178.12","VOLUME":"102800"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345766400,"PRODUCTID":5,"OPEN":"9069.95","LOW":"9045.79","HIGH":"9090.67","CLOSE":"9070.76","ADJCLOSE":"9070.76","VOLUME":"85700"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346025600,"PRODUCTID":5,"OPEN":"9140.41","LOW":"9084.87","HIGH":"9150.48","CLOSE":"9085.39","ADJCLOSE":"9085.39","VOLUME":"79500"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346112000,"PRODUCTID":5,"OPEN":"9138.51","LOW":"8988.99","HIGH":"9140.62","CLOSE":"9033.29","ADJCLOSE":"9033.29","VOLUME":"124000"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346198400,"PRODUCTID":5,"OPEN":"9045.73","LOW":"9033.83","HIGH":"9073.99","CLOSE":"9069.81","ADJCLOSE":"9069.81","VOLUME":"107500"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346284800,"PRODUCTID":5,"OPEN":"9062.07","LOW":"8960.24","HIGH":"9062.07","CLOSE":"8983.78","ADJCLOSE":"8983.78","VOLUME":"98300"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346371200,"PRODUCTID":5,"OPEN":"8891.75","LOW":"8839.91","HIGH":"8933.99","CLOSE":"8839.91","ADJCLOSE":"8839.91","VOLUME":"122800"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346630400,"PRODUCTID":5,"OPEN":"8836.61","LOW":"8773.4","HIGH":"8893.39","CLOSE":"8783.89","ADJCLOSE":"8783.89","VOLUME":"123400"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346716800,"PRODUCTID":5,"OPEN":"8787.97","LOW":"8729.22","HIGH":"8804.44","CLOSE":"8775.51","ADJCLOSE":"8775.51","VOLUME":"110800"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346803200,"PRODUCTID":5,"OPEN":"8756.59","LOW":"8679.82","HIGH":"8759.26","CLOSE":"8679.82","ADJCLOSE":"8679.82","VOLUME":"111700"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346889600,"PRODUCTID":5,"OPEN":"8690.34","LOW":"8646.03","HIGH":"8697","CLOSE":"8680.57","ADJCLOSE":"8680.57","VOLUME":"119100"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346976000,"PRODUCTID":5,"OPEN":"8821.37","LOW":"8804.27","HIGH":"8871.65","CLOSE":"8871.65","ADJCLOSE":"8871.65","VOLUME":"157100"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347235200,"PRODUCTID":5,"OPEN":"8853.19","LOW":"8838.18","HIGH":"8874.54","CLOSE":"8869.37","ADJCLOSE":"8869.37","VOLUME":"111800"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347321600,"PRODUCTID":5,"OPEN":"8811.33","LOW":"8769.47","HIGH":"8814.03","CLOSE":"8807.38","ADJCLOSE":"8807.38","VOLUME":"95400"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347408000,"PRODUCTID":5,"OPEN":"8827.21","LOW":"8821.8","HIGH":"8959.96","CLOSE":"8959.96","ADJCLOSE":"8959.96","VOLUME":"116100"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347494400,"PRODUCTID":5,"OPEN":"8950.01","LOW":"8932.1","HIGH":"9022.2","CLOSE":"8995.15","ADJCLOSE":"8995.15","VOLUME":"95000"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347580800,"PRODUCTID":5,"OPEN":"9097.92","LOW":"9081.8","HIGH":"9193.27","CLOSE":"9159.39","ADJCLOSE":"9159.39","VOLUME":"198000"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347580800,"PRODUCTID":5,"OPEN":"9097.92","LOW":"9081.8","HIGH":"9193.27","CLOSE":"9159.39","ADJCLOSE":"9159.39","VOLUME":"198000"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347926400,"PRODUCTID":5,"OPEN":"9155.49","LOW":"9120.61","HIGH":"9180.44","CLOSE":"9123.77","ADJCLOSE":"9123.77","VOLUME":"137600"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348012800,"PRODUCTID":5,"OPEN":"9166.52","LOW":"9140.75","HIGH":"9288.53","CLOSE":"9232.21","ADJCLOSE":"9232.21","VOLUME":"157200"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348099200,"PRODUCTID":5,"OPEN":"9174.19","LOW":"9079.19","HIGH":"9215.57","CLOSE":"9086.98","ADJCLOSE":"9086.98","VOLUME":"144600"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348185600,"PRODUCTID":5,"OPEN":"9113.3","LOW":"9103.95","HIGH":"9159.33","CLOSE":"9110","ADJCLOSE":"9110","VOLUME":"121700"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348444800,"PRODUCTID":5,"OPEN":"9071.32","LOW":"9031.13","HIGH":"9091.97","CLOSE":"9069.29","ADJCLOSE":"9069.29","VOLUME":"105900"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348531200,"PRODUCTID":5,"OPEN":"9031.37","LOW":"9023.63","HIGH":"9112.54","CLOSE":"9091.54","ADJCLOSE":"9091.54","VOLUME":"128400"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348617600,"PRODUCTID":5,"OPEN":"8941.75","LOW":"8894.02","HIGH":"8971.75","CLOSE":"8906.7","ADJCLOSE":"8906.7","VOLUME":"109300"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348704000,"PRODUCTID":5,"OPEN":"8856.31","LOW":"8844.06","HIGH":"8959.25","CLOSE":"8949.87","ADJCLOSE":"8949.87","VOLUME":"124700"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348790400,"PRODUCTID":5,"OPEN":"8986.63","LOW":"8838.85","HIGH":"8989.08","CLOSE":"8870.16","ADJCLOSE":"8870.16","VOLUME":"135600"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349049600,"PRODUCTID":5,"OPEN":"8815.07","LOW":"8759.07","HIGH":"8829.35","CLOSE":"8796.51","ADJCLOSE":"8796.51","VOLUME":"99100"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349136000,"PRODUCTID":5,"OPEN":"8826.36","LOW":"8774.75","HIGH":"8843.33","CLOSE":"8786.05","ADJCLOSE":"8786.05","VOLUME":"98200"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349222400,"PRODUCTID":5,"OPEN":"8778.26","LOW":"8729.56","HIGH":"8806.75","CLOSE":"8746.87","ADJCLOSE":"8746.87","VOLUME":"103500"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349308800,"PRODUCTID":5,"OPEN":"8783.13","LOW":"8738.31","HIGH":"8865.92","CLOSE":"8824.59","ADJCLOSE":"8824.59","VOLUME":"123500"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349395200,"PRODUCTID":5,"OPEN":"8850.29","LOW":"8805.79","HIGH":"8880.23","CLOSE":"8863.3","ADJCLOSE":"8863.3","VOLUME":"112100"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349395200,"PRODUCTID":5,"OPEN":"8850.29","LOW":"8805.79","HIGH":"8880.23","CLOSE":"8863.3","ADJCLOSE":"8863.3","VOLUME":"112100"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349740800,"PRODUCTID":5,"OPEN":"8822.39","LOW":"8765.55","HIGH":"8840.69","CLOSE":"8769.59","ADJCLOSE":"8769.59","VOLUME":"124400"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349827200,"PRODUCTID":5,"OPEN":"8650.55","LOW":"8578.25","HIGH":"8660.68","CLOSE":"8596.23","ADJCLOSE":"8596.23","VOLUME":"122300"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349913600,"PRODUCTID":5,"OPEN":"8514.63","LOW":"8514.63","HIGH":"8607.42","CLOSE":"8546.78","ADJCLOSE":"8546.78","VOLUME":"132900"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350000000,"PRODUCTID":5,"OPEN":"8607.7","LOW":"8516.11","HIGH":"8620.18","CLOSE":"8534.12","ADJCLOSE":"8534.12","VOLUME":"139400"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350259200,"PRODUCTID":5,"OPEN":"8517.77","LOW":"8488.14","HIGH":"8595.11","CLOSE":"8577.93","ADJCLOSE":"8577.93","VOLUME":"126900"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350345600,"PRODUCTID":5,"OPEN":"8638.68","LOW":"8633.68","HIGH":"8707.95","CLOSE":"8701.31","ADJCLOSE":"8701.31","VOLUME":"119800"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350432000,"PRODUCTID":5,"OPEN":"8777.39","LOW":"8758.7","HIGH":"8837.19","CLOSE":"8806.55","ADJCLOSE":"8806.55","VOLUME":"139700"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350518400,"PRODUCTID":5,"OPEN":"8886.56","LOW":"8877.17","HIGH":"8992.36","CLOSE":"8982.86","ADJCLOSE":"8982.86","VOLUME":"165000"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350604800,"PRODUCTID":5,"OPEN":"8944.03","LOW":"8940.38","HIGH":"9016.9","CLOSE":"9002.68","ADJCLOSE":"9002.68","VOLUME":"134700"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350864000,"PRODUCTID":5,"OPEN":"8874.52","LOW":"8867.79","HIGH":"9031.55","CLOSE":"9010.71","ADJCLOSE":"9010.71","VOLUME":"118300"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350950400,"PRODUCTID":5,"OPEN":"9066.03","LOW":"8970.5","HIGH":"9075.58","CLOSE":"9014.25","ADJCLOSE":"9014.25","VOLUME":"116300"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351036800,"PRODUCTID":5,"OPEN":"8896.41","LOW":"8896.41","HIGH":"9043.8","CLOSE":"8954.3","ADJCLOSE":"8954.3","VOLUME":"133000"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351123200,"PRODUCTID":5,"OPEN":"8952.13","LOW":"8941.85","HIGH":"9057.31","CLOSE":"9055.2","ADJCLOSE":"9055.2","VOLUME":"115600"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351209600,"PRODUCTID":5,"OPEN":"9058.93","LOW":"8933.06","HIGH":"9075.59","CLOSE":"8933.06","ADJCLOSE":"8933.06","VOLUME":"132100"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351468800,"PRODUCTID":5,"OPEN":"8958.79","LOW":"8909.37","HIGH":"8986.05","CLOSE":"8929.34","ADJCLOSE":"8929.34","VOLUME":"97300"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351555200,"PRODUCTID":5,"OPEN":"8941.82","LOW":"8841.98","HIGH":"8995.81","CLOSE":"8841.98","ADJCLOSE":"8841.98","VOLUME":"149200"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351641600,"PRODUCTID":5,"OPEN":"8911.08","LOW":"8905.44","HIGH":"8985.58","CLOSE":"8928.29","ADJCLOSE":"8928.29","VOLUME":"135500"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351728000,"PRODUCTID":5,"OPEN":"8931.71","LOW":"8871.48","HIGH":"8976.08","CLOSE":"8946.87","ADJCLOSE":"8946.87","VOLUME":"140600"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351814400,"PRODUCTID":5,"OPEN":"9049.22","LOW":"9031.43","HIGH":"9072.39","CLOSE":"9051.22","ADJCLOSE":"9051.22","VOLUME":"137900"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352073600,"PRODUCTID":5,"OPEN":"9000.81","LOW":"8984.69","HIGH":"9040.18","CLOSE":"9007.44","ADJCLOSE":"9007.44","VOLUME":"101400"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352160000,"PRODUCTID":5,"OPEN":"8989.58","LOW":"8957.49","HIGH":"8990.35","CLOSE":"8975.15","ADJCLOSE":"8975.15","VOLUME":"104700"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352246400,"PRODUCTID":5,"OPEN":"9030.56","LOW":"8924.41","HIGH":"9032.32","CLOSE":"8972.89","ADJCLOSE":"8972.89","VOLUME":"130900"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352332800,"PRODUCTID":5,"OPEN":"8868.42","LOW":"8811.41","HIGH":"8891.08","CLOSE":"8837.15","ADJCLOSE":"8837.15","VOLUME":"106500"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352419200,"PRODUCTID":5,"OPEN":"8742.68","LOW":"8729.45","HIGH":"8779.24","CLOSE":"8757.6","ADJCLOSE":"8757.6","VOLUME":"104000"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352678400,"PRODUCTID":5,"OPEN":"8701.28","LOW":"8676.44","HIGH":"8728.85","CLOSE":"8676.44","ADJCLOSE":"8676.44","VOLUME":"86300"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352764800,"PRODUCTID":5,"OPEN":"8710.52","LOW":"8619.45","HIGH":"8723.46","CLOSE":"8661.05","ADJCLOSE":"8661.05","VOLUME":"94900"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352851200,"PRODUCTID":5,"OPEN":"8660.27","LOW":"8653.49","HIGH":"8680.4","CLOSE":"8664.73","ADJCLOSE":"8664.73","VOLUME":"81000"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352937600,"PRODUCTID":5,"OPEN":"8703.82","LOW":"8684.23","HIGH":"8829.72","CLOSE":"8829.72","ADJCLOSE":"8829.72","VOLUME":"161300"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353024000,"PRODUCTID":5,"OPEN":"8898.33","LOW":"8898.33","HIGH":"9032.35","CLOSE":"9024.16","ADJCLOSE":"9024.16","VOLUME":"199100"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353283200,"PRODUCTID":5,"OPEN":"9141.27","LOW":"9135.29","HIGH":"9183.46","CLOSE":"9153.2","ADJCLOSE":"9153.2","VOLUME":"143100"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353369600,"PRODUCTID":5,"OPEN":"9198.42","LOW":"9129.43","HIGH":"9200.85","CLOSE":"9142.64","ADJCLOSE":"9142.64","VOLUME":"133700"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353456000,"PRODUCTID":5,"OPEN":"9213.73","LOW":"9161.21","HIGH":"9248.98","CLOSE":"9222.52","ADJCLOSE":"9222.52","VOLUME":"134700"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353542400,"PRODUCTID":5,"OPEN":"9336.32","LOW":"9304.72","HIGH":"9366.8","CLOSE":"9366.8","ADJCLOSE":"9366.8","VOLUME":"147400"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353542400,"PRODUCTID":5,"OPEN":"9336.32","LOW":"9304.72","HIGH":"9366.8","CLOSE":"9366.8","ADJCLOSE":"9366.8","VOLUME":"147400"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353888000,"PRODUCTID":5,"OPEN":"9466.06","LOW":"9388.94","HIGH":"9487.94","CLOSE":"9388.94","ADJCLOSE":"9388.94","VOLUME":"151500"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353974400,"PRODUCTID":5,"OPEN":"9371.13","LOW":"9370.59","HIGH":"9449.72","CLOSE":"9423.3","ADJCLOSE":"9423.3","VOLUME":"136700"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354060800,"PRODUCTID":5,"OPEN":"9375.48","LOW":"9308.35","HIGH":"9407.62","CLOSE":"9308.35","ADJCLOSE":"9308.35","VOLUME":"118700"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354147200,"PRODUCTID":5,"OPEN":"9370.29","LOW":"9350.4","HIGH":"9412.08","CLOSE":"9400.88","ADJCLOSE":"9400.88","VOLUME":"113300"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354233600,"PRODUCTID":5,"OPEN":"9446.77","LOW":"9380.25","HIGH":"9492.91","CLOSE":"9446.01","ADJCLOSE":"9446.01","VOLUME":"159800"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354492800,"PRODUCTID":5,"OPEN":"9484.2","LOW":"9453.48","HIGH":"9525.82","CLOSE":"9458.18","ADJCLOSE":"9458.18","VOLUME":"110100"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354579200,"PRODUCTID":5,"OPEN":"9419.15","LOW":"9406.03","HIGH":"9457.19","CLOSE":"9432.46","ADJCLOSE":"9432.46","VOLUME":"104100"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354665600,"PRODUCTID":5,"OPEN":"9380.37","LOW":"9376.97","HIGH":"9515.86","CLOSE":"9468.84","ADJCLOSE":"9468.84","VOLUME":"115900"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354752000,"PRODUCTID":5,"OPEN":"9535.69","LOW":"9503.31","HIGH":"9565.43","CLOSE":"9545.16","ADJCLOSE":"9545.16","VOLUME":"123100"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354838400,"PRODUCTID":5,"OPEN":"9547.14","LOW":"9522.13","HIGH":"9572.75","CLOSE":"9527.39","ADJCLOSE":"9527.39","VOLUME":"133800"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355097600,"PRODUCTID":5,"OPEN":"9584.46","LOW":"9517.4","HIGH":"9584.46","CLOSE":"9533.75","ADJCLOSE":"9533.75","VOLUME":"115200"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355184000,"PRODUCTID":5,"OPEN":"9510.6","LOW":"9487.95","HIGH":"9534.18","CLOSE":"9525.32","ADJCLOSE":"9525.32","VOLUME":"97200"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355270400,"PRODUCTID":5,"OPEN":"9606.25","LOW":"9565.95","HIGH":"9606.25","CLOSE":"9581.46","ADJCLOSE":"9581.46","VOLUME":"129400"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355356800,"PRODUCTID":5,"OPEN":"9681.2","LOW":"9672.47","HIGH":"9767.05","CLOSE":"9742.73","ADJCLOSE":"9742.73","VOLUME":"212000"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355443200,"PRODUCTID":5,"OPEN":"9703.56","LOW":"9687.7","HIGH":"9775.75","CLOSE":"9737.56","ADJCLOSE":"9737.56","VOLUME":"247400"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355702400,"PRODUCTID":5,"OPEN":"9895.68","LOW":"9826.3","HIGH":"9903.35","CLOSE":"9828.88","ADJCLOSE":"9828.88","VOLUME":"213600"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355788800,"PRODUCTID":5,"OPEN":"9848.87","LOW":"9848.87","HIGH":"9967.24","CLOSE":"9923.01","ADJCLOSE":"9923.01","VOLUME":"260300"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355875200,"PRODUCTID":5,"OPEN":"10025.4","LOW":"10016.98","HIGH":"10160.4","CLOSE":"10160.4","ADJCLOSE":"10160.4","VOLUME":"277500"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355961600,"PRODUCTID":5,"OPEN":"10093.11","LOW":"10028.65","HIGH":"10147.68","CLOSE":"10039.33","ADJCLOSE":"10039.33","VOLUME":"274800"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356048000,"PRODUCTID":5,"OPEN":"10145.58","LOW":"9924.42","HIGH":"10175.06","CLOSE":"9940.06","ADJCLOSE":"9940.06","VOLUME":"256500"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356048000,"PRODUCTID":5,"OPEN":"10145.58","LOW":"9924.42","HIGH":"10175.06","CLOSE":"9940.06","ADJCLOSE":"9940.06","VOLUME":"256500"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356393600,"PRODUCTID":5,"OPEN":"10092.35","LOW":"10030.44","HIGH":"10119.35","CLOSE":"10080.12","ADJCLOSE":"10080.12","VOLUME":"141700"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356480000,"PRODUCTID":5,"OPEN":"10131.22","LOW":"10107.34","HIGH":"10230.36","CLOSE":"10230.36","ADJCLOSE":"10230.36","VOLUME":"182100"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356566400,"PRODUCTID":5,"OPEN":"10295.26","LOW":"10288.85","HIGH":"10376.39","CLOSE":"10322.98","ADJCLOSE":"10322.98","VOLUME":"235200"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356652800,"PRODUCTID":5,"OPEN":"10406.36","LOW":"10374.85","HIGH":"10433.63","CLOSE":"10395.18","ADJCLOSE":"10395.18","VOLUME":"202800"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356652800,"PRODUCTID":5,"OPEN":"10406.36","LOW":"10374.85","HIGH":"10433.63","CLOSE":"10395.18","ADJCLOSE":"10395.18","VOLUME":"202800"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356652800,"PRODUCTID":5,"OPEN":"10406.36","LOW":"10374.85","HIGH":"10433.63","CLOSE":"10395.18","ADJCLOSE":"10395.18","VOLUME":"202800"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1356652800,"PRODUCTID":5,"OPEN":"10406.36","LOW":"10374.85","HIGH":"10433.63","CLOSE":"10395.18","ADJCLOSE":"10395.18","VOLUME":"202800"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1356652800,"PRODUCTID":5,"OPEN":"10406.36","LOW":"10374.85","HIGH":"10433.63","CLOSE":"10395.18","ADJCLOSE":"10395.18","VOLUME":"202800"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357257600,"PRODUCTID":5,"OPEN":"10604.5","LOW":"10602.24","HIGH":"10734.23","CLOSE":"10688.11","ADJCLOSE":"10688.11","VOLUME":"219000"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357516800,"PRODUCTID":5,"OPEN":"10743.69","LOW":"10589.7","HIGH":"10743.69","CLOSE":"10599.01","ADJCLOSE":"10599.01","VOLUME":"187700"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357603200,"PRODUCTID":5,"OPEN":"10544.21","LOW":"10463.43","HIGH":"10602.12","CLOSE":"10508.06","ADJCLOSE":"10508.06","VOLUME":"211400"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357689600,"PRODUCTID":5,"OPEN":"10405.67","LOW":"10398.61","HIGH":"10620.7","CLOSE":"10578.57","ADJCLOSE":"10578.57","VOLUME":"215000"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357776000,"PRODUCTID":5,"OPEN":"10635.11","LOW":"10619.65","HIGH":"10686.12","CLOSE":"10652.64","ADJCLOSE":"10652.64","VOLUME":"268500"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357862400,"PRODUCTID":5,"OPEN":"10786.14","LOW":"10748.06","HIGH":"10830.43","CLOSE":"10801.57","ADJCLOSE":"10801.57","VOLUME":"236600"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1357862400,"PRODUCTID":5,"OPEN":"10786.14","LOW":"10748.06","HIGH":"10830.43","CLOSE":"10801.57","ADJCLOSE":"10801.57","VOLUME":"236600"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358208000,"PRODUCTID":5,"OPEN":"10914.65","LOW":"10851.66","HIGH":"10952.31","CLOSE":"10879.08","ADJCLOSE":"10879.08","VOLUME":"215100"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358294400,"PRODUCTID":5,"OPEN":"10806.41","LOW":"10591.3","HIGH":"10806.41","CLOSE":"10600.44","ADJCLOSE":"10600.44","VOLUME":"226100"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358380800,"PRODUCTID":5,"OPEN":"10660.94","LOW":"10432.97","HIGH":"10694.85","CLOSE":"10609.64","ADJCLOSE":"10609.64","VOLUME":"268500"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358467200,"PRODUCTID":5,"OPEN":"10791.97","LOW":"10787.12","HIGH":"10913.3","CLOSE":"10913.3","ADJCLOSE":"10913.3","VOLUME":"286600"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358726400,"PRODUCTID":5,"OPEN":"10941.45","LOW":"10747.74","HIGH":"10941.45","CLOSE":"10747.74","ADJCLOSE":"10747.74","VOLUME":"207300"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358812800,"PRODUCTID":5,"OPEN":"10765.1","LOW":"10615.2","HIGH":"10859.42","CLOSE":"10709.93","ADJCLOSE":"10709.93","VOLUME":"248100"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358899200,"PRODUCTID":5,"OPEN":"10575.6","LOW":"10486.99","HIGH":"10663.09","CLOSE":"10486.99","ADJCLOSE":"10486.99","VOLUME":"198800"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358985600,"PRODUCTID":5,"OPEN":"10441.11","LOW":"10441.11","HIGH":"10634.74","CLOSE":"10620.87","ADJCLOSE":"10620.87","VOLUME":"211200"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359072000,"PRODUCTID":5,"OPEN":"10797.3","LOW":"10790.95","HIGH":"10926.65","CLOSE":"10926.65","ADJCLOSE":"10926.65","VOLUME":"220600"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359331200,"PRODUCTID":5,"OPEN":"11002.86","LOW":"10824.31","HIGH":"11002.86","CLOSE":"10824.31","ADJCLOSE":"10824.31","VOLUME":"198300"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359417600,"PRODUCTID":5,"OPEN":"10751.01","LOW":"10751.01","HIGH":"10937.63","CLOSE":"10866.72","ADJCLOSE":"10866.72","VOLUME":"238500"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359504000,"PRODUCTID":5,"OPEN":"10913.97","LOW":"10905.64","HIGH":"11113.95","CLOSE":"11113.95","ADJCLOSE":"11113.95","VOLUME":"202800"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359590400,"PRODUCTID":5,"OPEN":"11057.5","LOW":"11007.77","HIGH":"11145.38","CLOSE":"11138.66","ADJCLOSE":"11138.66","VOLUME":"275700"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359676800,"PRODUCTID":5,"OPEN":"11193.72","LOW":"11142.26","HIGH":"11237.84","CLOSE":"11191.34","ADJCLOSE":"11191.34","VOLUME":"278200"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359936000,"PRODUCTID":5,"OPEN":"11254.16","LOW":"11194.74","HIGH":"11285.49","CLOSE":"11260.35","ADJCLOSE":"11260.35","VOLUME":"354100"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360022400,"PRODUCTID":5,"OPEN":"11105.24","LOW":"11046.92","HIGH":"11170.85","CLOSE":"11046.92","ADJCLOSE":"11046.92","VOLUME":"385200"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360108800,"PRODUCTID":5,"OPEN":"11236.7","LOW":"11232.05","HIGH":"11498.42","CLOSE":"11463.75","ADJCLOSE":"11463.75","VOLUME":"353400"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360195200,"PRODUCTID":5,"OPEN":"11406.32","LOW":"11295.62","HIGH":"11446.81","CLOSE":"11357.07","ADJCLOSE":"11357.07","VOLUME":"404300"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360281600,"PRODUCTID":5,"OPEN":"11179.97","LOW":"11135.89","HIGH":"11299.71","CLOSE":"11153.16","ADJCLOSE":"11153.16","VOLUME":"328100"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360281600,"PRODUCTID":5,"OPEN":"11179.97","LOW":"11135.89","HIGH":"11299.71","CLOSE":"11153.16","ADJCLOSE":"11153.16","VOLUME":"328100"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360627200,"PRODUCTID":5,"OPEN":"11346.72","LOW":"11343.44","HIGH":"11460.64","CLOSE":"11369.12","ADJCLOSE":"11369.12","VOLUME":"301200"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360713600,"PRODUCTID":5,"OPEN":"11333.72","LOW":"11196.66","HIGH":"11365.27","CLOSE":"11251.41","ADJCLOSE":"11251.41","VOLUME":"275300"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360800000,"PRODUCTID":5,"OPEN":"11273.4","LOW":"11243.49","HIGH":"11356.54","CLOSE":"11307.28","ADJCLOSE":"11307.28","VOLUME":"280100"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360886400,"PRODUCTID":5,"OPEN":"11239.21","LOW":"11065.06","HIGH":"11261.58","CLOSE":"11173.83","ADJCLOSE":"11173.83","VOLUME":"346200"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361145600,"PRODUCTID":5,"OPEN":"11318.22","LOW":"11308.83","HIGH":"11445.46","CLOSE":"11407.87","ADJCLOSE":"11407.87","VOLUME":"238300"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361232000,"PRODUCTID":5,"OPEN":"11336.45","LOW":"11336.45","HIGH":"11412.86","CLOSE":"11372.34","ADJCLOSE":"11372.34","VOLUME":"189900"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361318400,"PRODUCTID":5,"OPEN":"11485.65","LOW":"11440.1","HIGH":"11510.52","CLOSE":"11468.28","ADJCLOSE":"11468.28","VOLUME":"202000"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361404800,"PRODUCTID":5,"OPEN":"11404.73","LOW":"11301.77","HIGH":"11442.11","CLOSE":"11309.13","ADJCLOSE":"11309.13","VOLUME":"196300"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361491200,"PRODUCTID":5,"OPEN":"11238.75","LOW":"11175.67","HIGH":"11390.65","CLOSE":"11385.94","ADJCLOSE":"11385.94","VOLUME":"247900"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361750400,"PRODUCTID":5,"OPEN":"11564.55","LOW":"11562.1","HIGH":"11662.52","CLOSE":"11662.52","ADJCLOSE":"11662.52","VOLUME":"240900"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361836800,"PRODUCTID":5,"OPEN":"11449.66","LOW":"11374.83","HIGH":"11520.24","CLOSE":"11398.81","ADJCLOSE":"11398.81","VOLUME":"268000"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361923200,"PRODUCTID":5,"OPEN":"11418.56","LOW":"11253.97","HIGH":"11419.62","CLOSE":"11253.97","ADJCLOSE":"11253.97","VOLUME":"193200"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362009600,"PRODUCTID":5,"OPEN":"11396.73","LOW":"11392.56","HIGH":"11563.75","CLOSE":"11559.36","ADJCLOSE":"11559.36","VOLUME":"217300"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362096000,"PRODUCTID":5,"OPEN":"11464.71","LOW":"11464.71","HIGH":"11648.63","CLOSE":"11606.38","ADJCLOSE":"11606.38","VOLUME":"190100"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362355200,"PRODUCTID":5,"OPEN":"11695.45","LOW":"11613.59","HIGH":"11767.68","CLOSE":"11652.29","ADJCLOSE":"11652.29","VOLUME":"205200"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362441600,"PRODUCTID":5,"OPEN":"11732.57","LOW":"11666.38","HIGH":"11779.42","CLOSE":"11683.45","ADJCLOSE":"11683.45","VOLUME":"198900"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362528000,"PRODUCTID":5,"OPEN":"11811.06","LOW":"11803.09","HIGH":"11933.82","CLOSE":"11932.27","ADJCLOSE":"11932.27","VOLUME":"200900"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362614400,"PRODUCTID":5,"OPEN":"12037.25","LOW":"11946.01","HIGH":"12069.6","CLOSE":"11968.08","ADJCLOSE":"11968.08","VOLUME":"216000"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362700800,"PRODUCTID":5,"OPEN":"12066.5","LOW":"12065.09","HIGH":"12283.62","CLOSE":"12283.62","ADJCLOSE":"12283.62","VOLUME":"364600"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362960000,"PRODUCTID":5,"OPEN":"12363.09","LOW":"12300.83","HIGH":"12403.95","CLOSE":"12349.05","ADJCLOSE":"12349.05","VOLUME":"332300"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363046400,"PRODUCTID":5,"OPEN":"12433.6","LOW":"12314.81","HIGH":"12461.97","CLOSE":"12314.81","ADJCLOSE":"12314.81","VOLUME":"306500"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363132800,"PRODUCTID":5,"OPEN":"12252.29","LOW":"12234.48","HIGH":"12339.45","CLOSE":"12239.66","ADJCLOSE":"12239.66","VOLUME":"195900"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363219200,"PRODUCTID":5,"OPEN":"12332.16","LOW":"12248.65","HIGH":"12395.73","CLOSE":"12381.19","ADJCLOSE":"12381.19","VOLUME":"171500"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363305600,"PRODUCTID":5,"OPEN":"12437.68","LOW":"12434.47","HIGH":"12560.95","CLOSE":"12560.95","ADJCLOSE":"12560.95","VOLUME":"251000"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363564800,"PRODUCTID":5,"OPEN":"12365.44","LOW":"12220.63","HIGH":"12373.17","CLOSE":"12220.63","ADJCLOSE":"12220.63","VOLUME":"195900"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363651200,"PRODUCTID":5,"OPEN":"12405.61","LOW":"12401.12","HIGH":"12491.16","CLOSE":"12468.23","ADJCLOSE":"12468.23","VOLUME":"165200"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363651200,"PRODUCTID":5,"OPEN":"12405.61","LOW":"12401.12","HIGH":"12491.16","CLOSE":"12468.23","ADJCLOSE":"12468.23","VOLUME":"165200"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363824000,"PRODUCTID":5,"OPEN":"12592","LOW":"12586.06","HIGH":"12650.26","CLOSE":"12635.69","ADJCLOSE":"12635.69","VOLUME":"193300"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363910400,"PRODUCTID":5,"OPEN":"12498.51","LOW":"12338.53","HIGH":"12522.05","CLOSE":"12338.53","ADJCLOSE":"12338.53","VOLUME":"168000"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364169600,"PRODUCTID":5,"OPEN":"12507.61","LOW":"12480.42","HIGH":"12594.36","CLOSE":"12546.46","ADJCLOSE":"12546.46","VOLUME":"169900"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364256000,"PRODUCTID":5,"OPEN":"12461.79","LOW":"12456.04","HIGH":"12540.12","CLOSE":"12471.62","ADJCLOSE":"12471.62","VOLUME":"187500"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364342400,"PRODUCTID":5,"OPEN":"12476.58","LOW":"12442.39","HIGH":"12502.26","CLOSE":"12493.79","ADJCLOSE":"12493.79","VOLUME":"152900"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364428800,"PRODUCTID":5,"OPEN":"12457.13","LOW":"12286.37","HIGH":"12462.86","CLOSE":"12335.96","ADJCLOSE":"12335.96","VOLUME":"204600"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364515200,"PRODUCTID":5,"OPEN":"12405.53","LOW":"12319.75","HIGH":"12425.96","CLOSE":"12397.91","ADJCLOSE":"12397.91","VOLUME":"181500"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364774400,"PRODUCTID":5,"OPEN":"12371.34","LOW":"12133","HIGH":"12384.83","CLOSE":"12135.02","ADJCLOSE":"12135.02","VOLUME":"198200"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364860800,"PRODUCTID":5,"OPEN":"12051.57","LOW":"11805.78","HIGH":"12107.4","CLOSE":"12003.43","ADJCLOSE":"12003.43","VOLUME":"274600"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364947200,"PRODUCTID":5,"OPEN":"12112.09","LOW":"12102.05","HIGH":"12362.2","CLOSE":"12362.2","ADJCLOSE":"12362.2","VOLUME":"235100"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365033600,"PRODUCTID":5,"OPEN":"12188.22","LOW":"12075.97","HIGH":"12634.54","CLOSE":"12634.54","ADJCLOSE":"12634.54","VOLUME":"309400"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365120000,"PRODUCTID":5,"OPEN":"12880.82","LOW":"12831.1","HIGH":"13225.62","CLOSE":"12833.64","ADJCLOSE":"12833.64","VOLUME":"477400"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365379200,"PRODUCTID":5,"OPEN":"13082.61","LOW":"13080.29","HIGH":"13225.22","CLOSE":"13192.59","ADJCLOSE":"13192.59","VOLUME":"313900"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365465600,"PRODUCTID":5,"OPEN":"13309.13","LOW":"13151.73","HIGH":"13331.39","CLOSE":"13192.35","ADJCLOSE":"13192.35","VOLUME":"287600"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365552000,"PRODUCTID":5,"OPEN":"13177.31","LOW":"13177.31","HIGH":"13325.15","CLOSE":"13288.13","ADJCLOSE":"13288.13","VOLUME":"359800"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365638400,"PRODUCTID":5,"OPEN":"13444.95","LOW":"13384.11","HIGH":"13549.16","CLOSE":"13549.16","ADJCLOSE":"13549.16","VOLUME":"368500"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365724800,"PRODUCTID":5,"OPEN":"13568.25","LOW":"13402.86","HIGH":"13568.25","CLOSE":"13485.14","ADJCLOSE":"13485.14","VOLUME":"352000"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365984000,"PRODUCTID":5,"OPEN":"13345.86","LOW":"13257.86","HIGH":"13408.29","CLOSE":"13275.66","ADJCLOSE":"13275.66","VOLUME":"321000"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366070400,"PRODUCTID":5,"OPEN":"13023.91","LOW":"13004.46","HIGH":"13312.23","CLOSE":"13221.44","ADJCLOSE":"13221.44","VOLUME":"321600"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366156800,"PRODUCTID":5,"OPEN":"13330.5","LOW":"13318.69","HIGH":"13397.5","CLOSE":"13382.89","ADJCLOSE":"13382.89","VOLUME":"277400"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366243200,"PRODUCTID":5,"OPEN":"13272.22","LOW":"13200.85","HIGH":"13377.74","CLOSE":"13220.07","ADJCLOSE":"13220.07","VOLUME":"305000"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366329600,"PRODUCTID":5,"OPEN":"13268.43","LOW":"13186.89","HIGH":"13338.75","CLOSE":"13316.48","ADJCLOSE":"13316.48","VOLUME":"236000"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366588800,"PRODUCTID":5,"OPEN":"13537.17","LOW":"13529.44","HIGH":"13611.58","CLOSE":"13568.37","ADJCLOSE":"13568.37","VOLUME":"246200"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366675200,"PRODUCTID":5,"OPEN":"13545.6","LOW":"13505.53","HIGH":"13585.35","CLOSE":"13529.65","ADJCLOSE":"13529.65","VOLUME":"240200"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366761600,"PRODUCTID":5,"OPEN":"13687.28","LOW":"13686.78","HIGH":"13843.46","CLOSE":"13843.46","ADJCLOSE":"13843.46","VOLUME":"307400"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366848000,"PRODUCTID":5,"OPEN":"13887.53","LOW":"13827.96","HIGH":"13974.26","CLOSE":"13926.08","ADJCLOSE":"13926.08","VOLUME":"294500"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366934400,"PRODUCTID":5,"OPEN":"13978.98","LOW":"13852.2","HIGH":"13983.87","CLOSE":"13884.13","ADJCLOSE":"13884.13","VOLUME":"248300"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1366934400,"PRODUCTID":5,"OPEN":"13978.98","LOW":"13852.2","HIGH":"13983.87","CLOSE":"13884.13","ADJCLOSE":"13884.13","VOLUME":"248300"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367280000,"PRODUCTID":5,"OPEN":"13854.82","LOW":"13778.75","HIGH":"13897.06","CLOSE":"13860.86","ADJCLOSE":"13860.86","VOLUME":"237500"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367366400,"PRODUCTID":5,"OPEN":"13837.72","LOW":"13782","HIGH":"13844.82","CLOSE":"13799.35","ADJCLOSE":"13799.35","VOLUME":"185400"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367452800,"PRODUCTID":5,"OPEN":"13727.25","LOW":"13637.96","HIGH":"13780.48","CLOSE":"13694.04","ADJCLOSE":"13694.04","VOLUME":"179900"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367452800,"PRODUCTID":5,"OPEN":"13727.25","LOW":"13637.96","HIGH":"13780.48","CLOSE":"13694.04","ADJCLOSE":"13694.04","VOLUME":"179900"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367452800,"PRODUCTID":5,"OPEN":"13727.25","LOW":"13637.96","HIGH":"13780.48","CLOSE":"13694.04","ADJCLOSE":"13694.04","VOLUME":"179900"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367884800,"PRODUCTID":5,"OPEN":"13960.04","LOW":"13951.81","HIGH":"14196.38","CLOSE":"14180.24","ADJCLOSE":"14180.24","VOLUME":"217200"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367971200,"PRODUCTID":5,"OPEN":"14196.2","LOW":"14186.83","HIGH":"14421.38","CLOSE":"14285.69","ADJCLOSE":"14285.69","VOLUME":"252600"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368057600,"PRODUCTID":5,"OPEN":"14366.95","LOW":"14191.48","HIGH":"14409.82","CLOSE":"14191.48","ADJCLOSE":"14191.48","VOLUME":"268300"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368144000,"PRODUCTID":5,"OPEN":"14449.24","LOW":"14426.74","HIGH":"14636.81","CLOSE":"14607.54","ADJCLOSE":"14607.54","VOLUME":"312500"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368403200,"PRODUCTID":5,"OPEN":"14759.5","LOW":"14727.7","HIGH":"14849.01","CLOSE":"14782.21","ADJCLOSE":"14782.21","VOLUME":"387200"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368489600,"PRODUCTID":5,"OPEN":"14822.56","LOW":"14755.08","HIGH":"14839.79","CLOSE":"14758.42","ADJCLOSE":"14758.42","VOLUME":"304700"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368576000,"PRODUCTID":5,"OPEN":"14962.34","LOW":"14956.38","HIGH":"15108.83","CLOSE":"15096.03","ADJCLOSE":"15096.03","VOLUME":"435000"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368662400,"PRODUCTID":5,"OPEN":"15146.05","LOW":"14879.51","HIGH":"15155.72","CLOSE":"15037.24","ADJCLOSE":"15037.24","VOLUME":"375100"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368748800,"PRODUCTID":5,"OPEN":"14926.42","LOW":"14902.3","HIGH":"15157.32","CLOSE":"15138.12","ADJCLOSE":"15138.12","VOLUME":"314500"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369008000,"PRODUCTID":5,"OPEN":"15260.61","LOW":"15245.8","HIGH":"15381.74","CLOSE":"15360.81","ADJCLOSE":"15360.81","VOLUME":"368100"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369094400,"PRODUCTID":5,"OPEN":"15264.79","LOW":"15264.42","HIGH":"15388.37","CLOSE":"15381.02","ADJCLOSE":"15381.02","VOLUME":"514100"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369180800,"PRODUCTID":5,"OPEN":"15440.69","LOW":"15432.64","HIGH":"15706.63","CLOSE":"15627.26","ADJCLOSE":"15627.26","VOLUME":"476800"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369267200,"PRODUCTID":5,"OPEN":"15739.98","LOW":"14483.98","HIGH":"15942.6","CLOSE":"14483.98","ADJCLOSE":"14483.98","VOLUME":"595200"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369353600,"PRODUCTID":5,"OPEN":"14731.75","LOW":"13981.52","HIGH":"15007.5","CLOSE":"14612.45","ADJCLOSE":"14612.45","VOLUME":"461200"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369612800,"PRODUCTID":5,"OPEN":"14373.82","LOW":"14027.42","HIGH":"14381.28","CLOSE":"14142.65","ADJCLOSE":"14142.65","VOLUME":"307400"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369699200,"PRODUCTID":5,"OPEN":"13943.62","LOW":"13943.62","HIGH":"14399.78","CLOSE":"14311.98","ADJCLOSE":"14311.98","VOLUME":"336300"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369785600,"PRODUCTID":5,"OPEN":"14492.55","LOW":"14243.49","HIGH":"14512.28","CLOSE":"14326.46","ADJCLOSE":"14326.46","VOLUME":"297000"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369872000,"PRODUCTID":5,"OPEN":"14072.9","LOW":"13555.66","HIGH":"14098.16","CLOSE":"13589.03","ADJCLOSE":"13589.03","VOLUME":"321600"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369958400,"PRODUCTID":5,"OPEN":"13804.23","LOW":"13681.39","HIGH":"13916.56","CLOSE":"13774.54","ADJCLOSE":"13774.54","VOLUME":"280500"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370217600,"PRODUCTID":5,"OPEN":"13551.36","LOW":"13261.82","HIGH":"13562.87","CLOSE":"13261.82","ADJCLOSE":"13261.82","VOLUME":"282300"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370304000,"PRODUCTID":5,"OPEN":"13186.6","LOW":"13060.94","HIGH":"13610.25","CLOSE":"13533.76","ADJCLOSE":"13533.76","VOLUME":"378300"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370390400,"PRODUCTID":5,"OPEN":"13566.75","LOW":"13011.16","HIGH":"13711.42","CLOSE":"13014.87","ADJCLOSE":"13014.87","VOLUME":"303700"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370476800,"PRODUCTID":5,"OPEN":"12925.29","LOW":"12862.02","HIGH":"13238.53","CLOSE":"12904.02","ADJCLOSE":"12904.02","VOLUME":"314000"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370563200,"PRODUCTID":5,"OPEN":"12706.41","LOW":"12548.2","HIGH":"13106.2","CLOSE":"12877.53","ADJCLOSE":"12877.53","VOLUME":"324500"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370822400,"PRODUCTID":5,"OPEN":"13141.85","LOW":"13141.37","HIGH":"13514.2","CLOSE":"13514.2","ADJCLOSE":"13514.2","VOLUME":"241400"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370908800,"PRODUCTID":5,"OPEN":"13504.77","LOW":"13296.31","HIGH":"13584.31","CLOSE":"13317.62","ADJCLOSE":"13317.62","VOLUME":"260200"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370995200,"PRODUCTID":5,"OPEN":"13087.66","LOW":"12994.08","HIGH":"13332.72","CLOSE":"13289.32","ADJCLOSE":"13289.32","VOLUME":"205500"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371081600,"PRODUCTID":5,"OPEN":"13038.02","LOW":"12415.85","HIGH":"13050.11","CLOSE":"12445.38","ADJCLOSE":"12445.38","VOLUME":"240900"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371168000,"PRODUCTID":5,"OPEN":"12668.9","LOW":"12629.31","HIGH":"12900.65","CLOSE":"12686.52","ADJCLOSE":"12686.52","VOLUME":"278200"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371427200,"PRODUCTID":5,"OPEN":"12584.37","LOW":"12549.82","HIGH":"13033.12","CLOSE":"13033.12","ADJCLOSE":"13033.12","VOLUME":"171900"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371513600,"PRODUCTID":5,"OPEN":"13015.15","LOW":"12919.03","HIGH":"13139.48","CLOSE":"13007.28","ADJCLOSE":"13007.28","VOLUME":"158700"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371600000,"PRODUCTID":5,"OPEN":"13233.08","LOW":"13107.65","HIGH":"13296.62","CLOSE":"13245.22","ADJCLOSE":"13245.22","VOLUME":"201900"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371686400,"PRODUCTID":5,"OPEN":"13101.85","LOW":"12966.41","HIGH":"13190.82","CLOSE":"13014.58","ADJCLOSE":"13014.58","VOLUME":"200700"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371772800,"PRODUCTID":5,"OPEN":"12787.87","LOW":"12702.67","HIGH":"13330.35","CLOSE":"13230.13","ADJCLOSE":"13230.13","VOLUME":"241000"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372032000,"PRODUCTID":5,"OPEN":"13417.54","LOW":"13026.23","HIGH":"13426.13","CLOSE":"13062.78","ADJCLOSE":"13062.78","VOLUME":"162500"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372118400,"PRODUCTID":5,"OPEN":"13081.62","LOW":"12758.22","HIGH":"13234.89","CLOSE":"12969.34","ADJCLOSE":"12969.34","VOLUME":"199200"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372204800,"PRODUCTID":5,"OPEN":"13152.75","LOW":"12826.51","HIGH":"13189.84","CLOSE":"12834.01","ADJCLOSE":"12834.01","VOLUME":"173400"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372291200,"PRODUCTID":5,"OPEN":"12968.72","LOW":"12873.5","HIGH":"13213.55","CLOSE":"13213.55","ADJCLOSE":"13213.55","VOLUME":"182400"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372377600,"PRODUCTID":5,"OPEN":"13383.92","LOW":"13354.7","HIGH":"13724.44","CLOSE":"13677.32","ADJCLOSE":"13677.32","VOLUME":"234400"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372636800,"PRODUCTID":5,"OPEN":"13746.72","LOW":"13562.7","HIGH":"13862.71","CLOSE":"13852.5","ADJCLOSE":"13852.5","VOLUME":"172300"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372723200,"PRODUCTID":5,"OPEN":"13969.15","LOW":"13898.54","HIGH":"14098.74","CLOSE":"14098.74","ADJCLOSE":"14098.74","VOLUME":"214100"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372809600,"PRODUCTID":5,"OPEN":"14149.99","LOW":"13984.08","HIGH":"14164.77","CLOSE":"14055.56","ADJCLOSE":"14055.56","VOLUME":"200600"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372896000,"PRODUCTID":5,"OPEN":"13970.27","LOW":"13962.3","HIGH":"14093.02","CLOSE":"14018.93","ADJCLOSE":"14018.93","VOLUME":"143600"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372982400,"PRODUCTID":5,"OPEN":"14150.85","LOW":"14149.5","HIGH":"14309.97","CLOSE":"14309.97","ADJCLOSE":"14309.97","VOLUME":"179400"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373241600,"PRODUCTID":5,"OPEN":"14491.07","LOW":"14109.34","HIGH":"14497.65","CLOSE":"14109.34","ADJCLOSE":"14109.34","VOLUME":"220500"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373328000,"PRODUCTID":5,"OPEN":"14295.44","LOW":"14186.03","HIGH":"14472.9","CLOSE":"14472.9","ADJCLOSE":"14472.9","VOLUME":"197600"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373414400,"PRODUCTID":5,"OPEN":"14464.82","LOW":"14287.69","HIGH":"14555.33","CLOSE":"14416.6","ADJCLOSE":"14416.6","VOLUME":"178200"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373500800,"PRODUCTID":5,"OPEN":"14275.26","LOW":"14275.26","HIGH":"14496.67","CLOSE":"14472.58","ADJCLOSE":"14472.58","VOLUME":"167500"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373587200,"PRODUCTID":5,"OPEN":"14475.17","LOW":"14417.3","HIGH":"14574.17","CLOSE":"14506.25","ADJCLOSE":"14506.25","VOLUME":"184900"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373587200,"PRODUCTID":5,"OPEN":"14475.17","LOW":"14417.3","HIGH":"14574.17","CLOSE":"14506.25","ADJCLOSE":"14506.25","VOLUME":"184900"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373932800,"PRODUCTID":5,"OPEN":"14594.88","LOW":"14550.89","HIGH":"14638.8","CLOSE":"14599.12","ADJCLOSE":"14599.12","VOLUME":"186100"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374019200,"PRODUCTID":5,"OPEN":"14491.8","LOW":"14460.56","HIGH":"14615.04","CLOSE":"14615.04","ADJCLOSE":"14615.04","VOLUME":"247700"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374105600,"PRODUCTID":5,"OPEN":"14645.25","LOW":"14645.25","HIGH":"14827.73","CLOSE":"14808.5","ADJCLOSE":"14808.5","VOLUME":"191300"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374192000,"PRODUCTID":5,"OPEN":"14909.76","LOW":"14413.28","HIGH":"14953.29","CLOSE":"14589.91","ADJCLOSE":"14589.91","VOLUME":"269400"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374451200,"PRODUCTID":5,"OPEN":"14770.02","LOW":"14514.29","HIGH":"14770.02","CLOSE":"14658.04","ADJCLOSE":"14658.04","VOLUME":"177500"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374537600,"PRODUCTID":5,"OPEN":"14555.36","LOW":"14549.06","HIGH":"14820.18","CLOSE":"14778.51","ADJCLOSE":"14778.51","VOLUME":"163100"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374624000,"PRODUCTID":5,"OPEN":"14719.64","LOW":"14630.68","HIGH":"14751.87","CLOSE":"14731.28","ADJCLOSE":"14731.28","VOLUME":"143000"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374710400,"PRODUCTID":5,"OPEN":"14747.21","LOW":"14533.21","HIGH":"14748.77","CLOSE":"14562.93","ADJCLOSE":"14562.93","VOLUME":"158200"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374796800,"PRODUCTID":5,"OPEN":"14339.39","LOW":"14114.52","HIGH":"14376.01","CLOSE":"14129.98","ADJCLOSE":"14129.98","VOLUME":"196100"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375056000,"PRODUCTID":5,"OPEN":"13899.27","LOW":"13661.13","HIGH":"13953.85","CLOSE":"13661.13","ADJCLOSE":"13661.13","VOLUME":"184700"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375142400,"PRODUCTID":5,"OPEN":"13634.2","LOW":"13613.78","HIGH":"13909.45","CLOSE":"13869.82","ADJCLOSE":"13869.82","VOLUME":"183400"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375228800,"PRODUCTID":5,"OPEN":"13733.55","LOW":"13644.21","HIGH":"13836.03","CLOSE":"13668.32","ADJCLOSE":"13668.32","VOLUME":"186500"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375315200,"PRODUCTID":5,"OPEN":"13674.5","LOW":"13645.61","HIGH":"14005.77","CLOSE":"14005.77","ADJCLOSE":"14005.77","VOLUME":"195700"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375401600,"PRODUCTID":5,"OPEN":"14178.66","LOW":"14146.92","HIGH":"14466.16","CLOSE":"14466.16","ADJCLOSE":"14466.16","VOLUME":"193500"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375660800,"PRODUCTID":5,"OPEN":"14318.21","LOW":"14225.5","HIGH":"14370.98","CLOSE":"14258.04","ADJCLOSE":"14258.04","VOLUME":"134100"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375747200,"PRODUCTID":5,"OPEN":"14237.1","LOW":"14031.61","HIGH":"14401.06","CLOSE":"14401.06","ADJCLOSE":"14401.06","VOLUME":"154000"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375833600,"PRODUCTID":5,"OPEN":"14155.95","LOW":"13824.94","HIGH":"14164.7","CLOSE":"13824.94","ADJCLOSE":"13824.94","VOLUME":"178500"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375920000,"PRODUCTID":5,"OPEN":"13779.47","LOW":"13556.65","HIGH":"14031.14","CLOSE":"13605.56","ADJCLOSE":"13605.56","VOLUME":"167700"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376006400,"PRODUCTID":5,"OPEN":"13673.49","LOW":"13527.81","HIGH":"13754.96","CLOSE":"13615.19","ADJCLOSE":"13615.19","VOLUME":"159100"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376265600,"PRODUCTID":5,"OPEN":"13469.7","LOW":"13430.64","HIGH":"13658.86","CLOSE":"13519.43","ADJCLOSE":"13519.43","VOLUME":"117700"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376352000,"PRODUCTID":5,"OPEN":"13696.36","LOW":"13689.49","HIGH":"13867","CLOSE":"13867","ADJCLOSE":"13867","VOLUME":"126100"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376438400,"PRODUCTID":5,"OPEN":"13936.74","LOW":"13747.18","HIGH":"14050.16","CLOSE":"14050.16","ADJCLOSE":"14050.16","VOLUME":"152600"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376524800,"PRODUCTID":5,"OPEN":"13845.64","LOW":"13711.12","HIGH":"13981.16","CLOSE":"13752.94","ADJCLOSE":"13752.94","VOLUME":"137800"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376611200,"PRODUCTID":5,"OPEN":"13532.61","LOW":"13532.61","HIGH":"13739.52","CLOSE":"13650.11","ADJCLOSE":"13650.11","VOLUME":"129600"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376870400,"PRODUCTID":5,"OPEN":"13669.74","LOW":"13589.78","HIGH":"13758.13","CLOSE":"13758.13","ADJCLOSE":"13758.13","VOLUME":"96900"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376956800,"PRODUCTID":5,"OPEN":"13632.96","LOW":"13383.18","HIGH":"13730.09","CLOSE":"13396.38","ADJCLOSE":"13396.38","VOLUME":"138000"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377043200,"PRODUCTID":5,"OPEN":"13431.28","LOW":"13250.36","HIGH":"13499.99","CLOSE":"13424.33","ADJCLOSE":"13424.33","VOLUME":"148300"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377129600,"PRODUCTID":5,"OPEN":"13314.05","LOW":"13238.73","HIGH":"13447.33","CLOSE":"13365.17","ADJCLOSE":"13365.17","VOLUME":"133200"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377216000,"PRODUCTID":5,"OPEN":"13583.76","LOW":"13575.4","HIGH":"13774.66","CLOSE":"13660.55","ADJCLOSE":"13660.55","VOLUME":"164200"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377475200,"PRODUCTID":5,"OPEN":"13719.56","LOW":"13586.84","HIGH":"13741.49","CLOSE":"13636.28","ADJCLOSE":"13636.28","VOLUME":"104100"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377561600,"PRODUCTID":5,"OPEN":"13551.75","LOW":"13517.1","HIGH":"13678.79","CLOSE":"13542.37","ADJCLOSE":"13542.37","VOLUME":"116800"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377648000,"PRODUCTID":5,"OPEN":"13285.03","LOW":"13188.14","HIGH":"13392.57","CLOSE":"13338.46","ADJCLOSE":"13338.46","VOLUME":"132800"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377734400,"PRODUCTID":5,"OPEN":"13382.95","LOW":"13364.82","HIGH":"13463.14","CLOSE":"13459.71","ADJCLOSE":"13459.71","VOLUME":"121400"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377820800,"PRODUCTID":5,"OPEN":"13573.24","LOW":"13335.91","HIGH":"13615.98","CLOSE":"13388.86","ADJCLOSE":"13388.86","VOLUME":"156700"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378080000,"PRODUCTID":5,"OPEN":"13438.07","LOW":"13407.53","HIGH":"13613.48","CLOSE":"13572.92","ADJCLOSE":"13572.92","VOLUME":"112600"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378166400,"PRODUCTID":5,"OPEN":"13748.68","LOW":"13748.68","HIGH":"13978.44","CLOSE":"13978.44","ADJCLOSE":"13978.44","VOLUME":"162400"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378252800,"PRODUCTID":5,"OPEN":"13875.17","LOW":"13843.61","HIGH":"14056.88","CLOSE":"14053.87","ADJCLOSE":"14053.87","VOLUME":"138400"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378339200,"PRODUCTID":5,"OPEN":"14140.2","LOW":"13981.52","HIGH":"14156.5","CLOSE":"14064.82","ADJCLOSE":"14064.82","VOLUME":"146600"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378425600,"PRODUCTID":5,"OPEN":"14088.41","LOW":"13834.52","HIGH":"14099.13","CLOSE":"13860.81","ADJCLOSE":"13860.81","VOLUME":"139900"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378684800,"PRODUCTID":5,"OPEN":"14141.67","LOW":"14117.68","HIGH":"14251.46","CLOSE":"14205.23","ADJCLOSE":"14205.23","VOLUME":"173500"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378771200,"PRODUCTID":5,"OPEN":"14318.72","LOW":"14296.78","HIGH":"14441.81","CLOSE":"14423.36","ADJCLOSE":"14423.36","VOLUME":"209900"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378857600,"PRODUCTID":5,"OPEN":"14511.74","LOW":"14422.72","HIGH":"14561.46","CLOSE":"14425.07","ADJCLOSE":"14425.07","VOLUME":"170000"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378944000,"PRODUCTID":5,"OPEN":"14397.9","LOW":"14321.57","HIGH":"14455.37","CLOSE":"14387.27","ADJCLOSE":"14387.27","VOLUME":"118400"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379030400,"PRODUCTID":5,"OPEN":"14316.7","LOW":"14233.12","HIGH":"14439.93","CLOSE":"14404.67","ADJCLOSE":"14404.67","VOLUME":"180700"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379030400,"PRODUCTID":5,"OPEN":"14316.7","LOW":"14233.12","HIGH":"14439.93","CLOSE":"14404.67","ADJCLOSE":"14404.67","VOLUME":"180700"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379376000,"PRODUCTID":5,"OPEN":"14456.99","LOW":"14311.67","HIGH":"14474.53","CLOSE":"14311.67","ADJCLOSE":"14311.67","VOLUME":"121300"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379462400,"PRODUCTID":5,"OPEN":"14411.55","LOW":"14396.41","HIGH":"14625.97","CLOSE":"14505.36","ADJCLOSE":"14505.36","VOLUME":"155900"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379548800,"PRODUCTID":5,"OPEN":"14680.4","LOW":"14581.79","HIGH":"14766.18","CLOSE":"14766.18","ADJCLOSE":"14766.18","VOLUME":"174600"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379635200,"PRODUCTID":5,"OPEN":"14801.64","LOW":"14702.25","HIGH":"14816.65","CLOSE":"14742.42","ADJCLOSE":"14742.42","VOLUME":"162500"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379635200,"PRODUCTID":5,"OPEN":"14801.64","LOW":"14702.25","HIGH":"14816.65","CLOSE":"14742.42","ADJCLOSE":"14742.42","VOLUME":"162500"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379980800,"PRODUCTID":5,"OPEN":"14626.04","LOW":"14607.27","HIGH":"14767.72","CLOSE":"14732.61","ADJCLOSE":"14732.61","VOLUME":"114900"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380067200,"PRODUCTID":5,"OPEN":"14713.03","LOW":"14620.53","HIGH":"14737.98","CLOSE":"14620.53","ADJCLOSE":"14620.53","VOLUME":"151000"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380153600,"PRODUCTID":5,"OPEN":"14553.06","LOW":"14410.52","HIGH":"14799.12","CLOSE":"14799.12","ADJCLOSE":"14799.12","VOLUME":"156600"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380240000,"PRODUCTID":5,"OPEN":"14803.99","LOW":"14699.21","HIGH":"14817.5","CLOSE":"14760.07","ADJCLOSE":"14760.07","VOLUME":"162100"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380499200,"PRODUCTID":5,"OPEN":"14530.62","LOW":"14425.82","HIGH":"14619.24","CLOSE":"14455.8","ADJCLOSE":"14455.8","VOLUME":"157300"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380585600,"PRODUCTID":5,"OPEN":"14517.98","LOW":"14471.7","HIGH":"14642.97","CLOSE":"14484.72","ADJCLOSE":"14484.72","VOLUME":"153000"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380672000,"PRODUCTID":5,"OPEN":"14492.47","LOW":"14114.54","HIGH":"14569.2","CLOSE":"14170.49","ADJCLOSE":"14170.49","VOLUME":"173500"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380758400,"PRODUCTID":5,"OPEN":"14140.11","LOW":"14082.31","HIGH":"14219.89","CLOSE":"14157.25","ADJCLOSE":"14157.25","VOLUME":"145300"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380844800,"PRODUCTID":5,"OPEN":"14029.73","LOW":"13944.27","HIGH":"14149.77","CLOSE":"14024.31","ADJCLOSE":"14024.31","VOLUME":"145300"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381104000,"PRODUCTID":5,"OPEN":"14057.79","LOW":"13841.93","HIGH":"14073.23","CLOSE":"13853.32","ADJCLOSE":"13853.32","VOLUME":"146100"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381190400,"PRODUCTID":5,"OPEN":"13794.74","LOW":"13748.94","HIGH":"13929.64","CLOSE":"13894.61","ADJCLOSE":"13894.61","VOLUME":"163700"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381276800,"PRODUCTID":5,"OPEN":"13789.89","LOW":"13751.85","HIGH":"14037.84","CLOSE":"14037.84","ADJCLOSE":"14037.84","VOLUME":"162100"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381363200,"PRODUCTID":5,"OPEN":"14097.62","LOW":"14077.03","HIGH":"14200.31","CLOSE":"14194.71","ADJCLOSE":"14194.71","VOLUME":"143200"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381449600,"PRODUCTID":5,"OPEN":"14376.89","LOW":"14320.3","HIGH":"14447.87","CLOSE":"14404.74","ADJCLOSE":"14404.74","VOLUME":"169900"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381449600,"PRODUCTID":5,"OPEN":"14376.89","LOW":"14320.3","HIGH":"14447.87","CLOSE":"14404.74","ADJCLOSE":"14404.74","VOLUME":"169900"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381795200,"PRODUCTID":5,"OPEN":"14510.27","LOW":"14415.76","HIGH":"14510.37","CLOSE":"14441.54","ADJCLOSE":"14441.54","VOLUME":"125600"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381881600,"PRODUCTID":5,"OPEN":"14433.64","LOW":"14417.61","HIGH":"14493.67","CLOSE":"14467.14","ADJCLOSE":"14467.14","VOLUME":"116200"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381968000,"PRODUCTID":5,"OPEN":"14640.08","LOW":"14492.67","HIGH":"14664.22","CLOSE":"14586.51","ADJCLOSE":"14586.51","VOLUME":"135600"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382054400,"PRODUCTID":5,"OPEN":"14589.6","LOW":"14503.09","HIGH":"14610.09","CLOSE":"14561.54","ADJCLOSE":"14561.54","VOLUME":"120100"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382313600,"PRODUCTID":5,"OPEN":"14624.03","LOW":"14624.03","HIGH":"14727.85","CLOSE":"14693.57","ADJCLOSE":"14693.57","VOLUME":"99100"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382400000,"PRODUCTID":5,"OPEN":"14677.08","LOW":"14641.78","HIGH":"14747.77","CLOSE":"14713.25","ADJCLOSE":"14713.25","VOLUME":"99200"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382486400,"PRODUCTID":5,"OPEN":"14784.41","LOW":"14426.05","HIGH":"14799.28","CLOSE":"14426.05","ADJCLOSE":"14426.05","VOLUME":"153500"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382572800,"PRODUCTID":5,"OPEN":"14344.74","LOW":"14273.71","HIGH":"14499.52","CLOSE":"14486.41","ADJCLOSE":"14486.41","VOLUME":"144900"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382659200,"PRODUCTID":5,"OPEN":"14439.14","LOW":"14088.19","HIGH":"14442.12","CLOSE":"14088.19","ADJCLOSE":"14088.19","VOLUME":"139000"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382918400,"PRODUCTID":5,"OPEN":"14261.65","LOW":"14194.42","HIGH":"14400.32","CLOSE":"14396.04","ADJCLOSE":"14396.04","VOLUME":"109500"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383004800,"PRODUCTID":5,"OPEN":"14288.72","LOW":"14224.59","HIGH":"14395.96","CLOSE":"14325.98","ADJCLOSE":"14325.98","VOLUME":"135600"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383091200,"PRODUCTID":5,"OPEN":"14464.67","LOW":"14425.58","HIGH":"14526.88","CLOSE":"14502.35","ADJCLOSE":"14502.35","VOLUME":"156800"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383177600,"PRODUCTID":5,"OPEN":"14474.01","LOW":"14324.17","HIGH":"14516.08","CLOSE":"14327.94","ADJCLOSE":"14327.94","VOLUME":"158400"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383264000,"PRODUCTID":5,"OPEN":"14403.07","LOW":"14126.41","HIGH":"14411.05","CLOSE":"14201.57","ADJCLOSE":"14201.57","VOLUME":"170800"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383264000,"PRODUCTID":5,"OPEN":"14403.07","LOW":"14126.41","HIGH":"14411.05","CLOSE":"14201.57","ADJCLOSE":"14201.57","VOLUME":"170800"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383609600,"PRODUCTID":5,"OPEN":"14319.75","LOW":"14141.82","HIGH":"14323.24","CLOSE":"14225.37","ADJCLOSE":"14225.37","VOLUME":"167100"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383696000,"PRODUCTID":5,"OPEN":"14155.34","LOW":"14130.86","HIGH":"14407.69","CLOSE":"14337.31","ADJCLOSE":"14337.31","VOLUME":"142200"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383782400,"PRODUCTID":5,"OPEN":"14355.56","LOW":"14222.03","HIGH":"14371.56","CLOSE":"14228.44","ADJCLOSE":"14228.44","VOLUME":"111600"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383868800,"PRODUCTID":5,"OPEN":"14026.17","LOW":"14026.17","HIGH":"14122.28","CLOSE":"14086.8","ADJCLOSE":"14086.8","VOLUME":"117800"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384128000,"PRODUCTID":5,"OPEN":"14271.48","LOW":"14208.13","HIGH":"14304.29","CLOSE":"14269.84","ADJCLOSE":"14269.84","VOLUME":"113500"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384214400,"PRODUCTID":5,"OPEN":"14289.87","LOW":"14278.21","HIGH":"14588.68","CLOSE":"14588.68","ADJCLOSE":"14588.68","VOLUME":"157600"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384300800,"PRODUCTID":5,"OPEN":"14527.97","LOW":"14490.92","HIGH":"14599.53","CLOSE":"14567.16","ADJCLOSE":"14567.16","VOLUME":"170200"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384387200,"PRODUCTID":5,"OPEN":"14665.75","LOW":"14665.75","HIGH":"14966.43","CLOSE":"14876.41","ADJCLOSE":"14876.41","VOLUME":"190100"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384473600,"PRODUCTID":5,"OPEN":"15034.33","LOW":"14994.7","HIGH":"15203.11","CLOSE":"15165.92","ADJCLOSE":"15165.92","VOLUME":"212600"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384732800,"PRODUCTID":5,"OPEN":"15253.24","LOW":"15106.82","HIGH":"15273.61","CLOSE":"15164.3","ADJCLOSE":"15164.3","VOLUME":"180100"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384819200,"PRODUCTID":5,"OPEN":"15096.63","LOW":"15020.33","HIGH":"15163.06","CLOSE":"15126.56","ADJCLOSE":"15126.56","VOLUME":"130200"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384905600,"PRODUCTID":5,"OPEN":"15176.35","LOW":"15069.98","HIGH":"15209.67","CLOSE":"15076.08","ADJCLOSE":"15076.08","VOLUME":"142500"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384992000,"PRODUCTID":5,"OPEN":"15176.65","LOW":"15168.47","HIGH":"15377","CLOSE":"15365.6","ADJCLOSE":"15365.6","VOLUME":"168200"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385078400,"PRODUCTID":5,"OPEN":"15513.45","LOW":"15307.44","HIGH":"15579.39","CLOSE":"15381.72","ADJCLOSE":"15381.72","VOLUME":"211300"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385337600,"PRODUCTID":5,"OPEN":"15504.78","LOW":"15469.87","HIGH":"15619.13","CLOSE":"15619.13","ADJCLOSE":"15619.13","VOLUME":"176400"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385424000,"PRODUCTID":5,"OPEN":"15501.95","LOW":"15460.97","HIGH":"15577.97","CLOSE":"15515.24","ADJCLOSE":"15515.24","VOLUME":"156700"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385510400,"PRODUCTID":5,"OPEN":"15414.52","LOW":"15414.52","HIGH":"15512.76","CLOSE":"15449.63","ADJCLOSE":"15449.63","VOLUME":"144700"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385596800,"PRODUCTID":5,"OPEN":"15622.19","LOW":"15605.73","HIGH":"15729.09","CLOSE":"15727.12","ADJCLOSE":"15727.12","VOLUME":"154000"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385683200,"PRODUCTID":5,"OPEN":"15661.43","LOW":"15507.17","HIGH":"15727.96","CLOSE":"15661.87","ADJCLOSE":"15661.87","VOLUME":"158300"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385942400,"PRODUCTID":5,"OPEN":"15659.74","LOW":"15579.54","HIGH":"15703.02","CLOSE":"15655.07","ADJCLOSE":"15655.07","VOLUME":"143200"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386028800,"PRODUCTID":5,"OPEN":"15747.54","LOW":"15661.9","HIGH":"15794.15","CLOSE":"15749.66","ADJCLOSE":"15749.66","VOLUME":"167200"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386115200,"PRODUCTID":5,"OPEN":"15520.2","LOW":"15326.06","HIGH":"15579.36","CLOSE":"15407.94","ADJCLOSE":"15407.94","VOLUME":"159000"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386201600,"PRODUCTID":5,"OPEN":"15354.53","LOW":"15139.12","HIGH":"15430.2","CLOSE":"15177.49","ADJCLOSE":"15177.49","VOLUME":"150700"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386288000,"PRODUCTID":5,"OPEN":"15112.54","LOW":"15112.54","HIGH":"15327.37","CLOSE":"15299.86","ADJCLOSE":"15299.86","VOLUME":"135300"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386547200,"PRODUCTID":5,"OPEN":"15556.6","LOW":"15547.29","HIGH":"15650.21","CLOSE":"15650.21","ADJCLOSE":"15650.21","VOLUME":"136900"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386633600,"PRODUCTID":5,"OPEN":"15633.97","LOW":"15562.06","HIGH":"15633.97","CLOSE":"15611.31","ADJCLOSE":"15611.31","VOLUME":"127200"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386720000,"PRODUCTID":5,"OPEN":"15509.93","LOW":"15386.11","HIGH":"15562.3","CLOSE":"15515.06","ADJCLOSE":"15515.06","VOLUME":"129200"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386806400,"PRODUCTID":5,"OPEN":"15377.32","LOW":"15255.36","HIGH":"15392.66","CLOSE":"15341.82","ADJCLOSE":"15341.82","VOLUME":"132300"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386892800,"PRODUCTID":5,"OPEN":"15316.89","LOW":"15251.45","HIGH":"15532.94","CLOSE":"15403.11","ADJCLOSE":"15403.11","VOLUME":"246200"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387152000,"PRODUCTID":5,"OPEN":"15408.35","LOW":"15146.13","HIGH":"15408.35","CLOSE":"15152.91","ADJCLOSE":"15152.91","VOLUME":"139600"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387238400,"PRODUCTID":5,"OPEN":"15290.22","LOW":"15248.42","HIGH":"15322.13","CLOSE":"15278.63","ADJCLOSE":"15278.63","VOLUME":"120400"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387324800,"PRODUCTID":5,"OPEN":"15273.24","LOW":"15268.18","HIGH":"15588.42","CLOSE":"15587.8","ADJCLOSE":"15587.8","VOLUME":"175200"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387411200,"PRODUCTID":5,"OPEN":"15809.43","LOW":"15798.85","HIGH":"15891.82","CLOSE":"15859.22","ADJCLOSE":"15859.22","VOLUME":"190300"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387497600,"PRODUCTID":5,"OPEN":"15790.69","LOW":"15755.36","HIGH":"15870.42","CLOSE":"15870.42","ADJCLOSE":"15870.42","VOLUME":"165000"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387497600,"PRODUCTID":5,"OPEN":"15790.69","LOW":"15755.36","HIGH":"15870.42","CLOSE":"15870.42","ADJCLOSE":"15870.42","VOLUME":"165000"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387843200,"PRODUCTID":5,"OPEN":"15955.9","LOW":"15849","HIGH":"16029.65","CLOSE":"15889.33","ADJCLOSE":"15889.33","VOLUME":"163000"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387929600,"PRODUCTID":5,"OPEN":"15861.13","LOW":"15853.51","HIGH":"16010.54","CLOSE":"16009.99","ADJCLOSE":"16009.99","VOLUME":"147400"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388016000,"PRODUCTID":5,"OPEN":"16087.07","LOW":"16082.28","HIGH":"16186.04","CLOSE":"16174.44","ADJCLOSE":"16174.44","VOLUME":"170200"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388102400,"PRODUCTID":5,"OPEN":"16229.43","LOW":"16056.73","HIGH":"16232.69","CLOSE":"16178.94","ADJCLOSE":"16178.94","VOLUME":"170600"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388361600,"PRODUCTID":5,"OPEN":"16269.22","LOW":"16182.71","HIGH":"16320.22","CLOSE":"16291.31","ADJCLOSE":"16291.31","VOLUME":"182100"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388361600,"PRODUCTID":5,"OPEN":"16269.22","LOW":"16182.71","HIGH":"16320.22","CLOSE":"16291.31","ADJCLOSE":"16291.31","VOLUME":"182100"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388361600,"PRODUCTID":5,"OPEN":"16269.22","LOW":"16182.71","HIGH":"16320.22","CLOSE":"16291.31","ADJCLOSE":"16291.31","VOLUME":"182100"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388361600,"PRODUCTID":5,"OPEN":"16269.22","LOW":"16182.71","HIGH":"16320.22","CLOSE":"16291.31","ADJCLOSE":"16291.31","VOLUME":"182100"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388361600,"PRODUCTID":5,"OPEN":"16269.22","LOW":"16182.71","HIGH":"16320.22","CLOSE":"16291.31","ADJCLOSE":"16291.31","VOLUME":"182100"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388966400,"PRODUCTID":5,"OPEN":"16147.54","LOW":"15864.44","HIGH":"16164.01","CLOSE":"15908.88","ADJCLOSE":"15908.88","VOLUME":"192700"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389052800,"PRODUCTID":5,"OPEN":"15835.41","LOW":"15784.25","HIGH":"15935.37","CLOSE":"15814.37","ADJCLOSE":"15814.37","VOLUME":"165900"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389139200,"PRODUCTID":5,"OPEN":"15943.68","LOW":"15906.57","HIGH":"16121.45","CLOSE":"16121.45","ADJCLOSE":"16121.45","VOLUME":"206700"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389225600,"PRODUCTID":5,"OPEN":"16002.88","LOW":"15838.44","HIGH":"16004.56","CLOSE":"15880.33","ADJCLOSE":"15880.33","VOLUME":"217400"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389312000,"PRODUCTID":5,"OPEN":"15785.15","LOW":"15754.7","HIGH":"15922.14","CLOSE":"15912.06","ADJCLOSE":"15912.06","VOLUME":"237500"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389312000,"PRODUCTID":5,"OPEN":"15785.15","LOW":"15754.7","HIGH":"15922.14","CLOSE":"15912.06","ADJCLOSE":"15912.06","VOLUME":"237500"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389657600,"PRODUCTID":5,"OPEN":"15657.2","LOW":"15383.69","HIGH":"15661.71","CLOSE":"15422.4","ADJCLOSE":"15422.4","VOLUME":"214500"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389744000,"PRODUCTID":5,"OPEN":"15649.07","LOW":"15636.57","HIGH":"15808.73","CLOSE":"15808.73","ADJCLOSE":"15808.73","VOLUME":"185800"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389830400,"PRODUCTID":5,"OPEN":"15845.15","LOW":"15710.14","HIGH":"15941.08","CLOSE":"15747.2","ADJCLOSE":"15747.2","VOLUME":"214200"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389916800,"PRODUCTID":5,"OPEN":"15695.46","LOW":"15621.8","HIGH":"15783.37","CLOSE":"15734.46","ADJCLOSE":"15734.46","VOLUME":"180100"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390176000,"PRODUCTID":5,"OPEN":"15724.14","LOW":"15574.23","HIGH":"15727.26","CLOSE":"15641.68","ADJCLOSE":"15641.68","VOLUME":"142200"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390262400,"PRODUCTID":5,"OPEN":"15710.89","LOW":"15705.84","HIGH":"15894.68","CLOSE":"15795.96","ADJCLOSE":"15795.96","VOLUME":"154300"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390348800,"PRODUCTID":5,"OPEN":"15749.01","LOW":"15631.41","HIGH":"15870.53","CLOSE":"15820.96","ADJCLOSE":"15820.96","VOLUME":"185300"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390435200,"PRODUCTID":5,"OPEN":"15900.63","LOW":"15690.45","HIGH":"15958.58","CLOSE":"15695.89","ADJCLOSE":"15695.89","VOLUME":"206900"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390521600,"PRODUCTID":5,"OPEN":"15473.57","LOW":"15288.32","HIGH":"15485.02","CLOSE":"15391.56","ADJCLOSE":"15391.56","VOLUME":"221000"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390780800,"PRODUCTID":5,"OPEN":"15091.45","LOW":"14933.55","HIGH":"15109.68","CLOSE":"15005.73","ADJCLOSE":"15005.73","VOLUME":"223900"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390867200,"PRODUCTID":5,"OPEN":"15038.64","LOW":"14952.83","HIGH":"15088.12","CLOSE":"14980.16","ADJCLOSE":"14980.16","VOLUME":"183100"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390953600,"PRODUCTID":5,"OPEN":"15164.34","LOW":"15159.92","HIGH":"15383.91","CLOSE":"15383.91","ADJCLOSE":"15383.91","VOLUME":"164800"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391040000,"PRODUCTID":5,"OPEN":"15112.7","LOW":"14853.83","HIGH":"15112.7","CLOSE":"15007.06","ADJCLOSE":"15007.06","VOLUME":"221200"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391126400,"PRODUCTID":5,"OPEN":"15132.23","LOW":"14764.57","HIGH":"15143.88","CLOSE":"14914.53","ADJCLOSE":"14914.53","VOLUME":"217400"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391385600,"PRODUCTID":5,"OPEN":"14788.56","LOW":"14615.05","HIGH":"14846.93","CLOSE":"14619.13","ADJCLOSE":"14619.13","VOLUME":"202800"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391472000,"PRODUCTID":5,"OPEN":"14353.33","LOW":"14008.47","HIGH":"14355.92","CLOSE":"14008.47","ADJCLOSE":"14008.47","VOLUME":"294300"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391558400,"PRODUCTID":5,"OPEN":"14213.1","LOW":"13995.86","HIGH":"14245.06","CLOSE":"14180.38","ADJCLOSE":"14180.38","VOLUME":"280200"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391644800,"PRODUCTID":5,"OPEN":"14233.42","LOW":"14155.12","HIGH":"14308.07","CLOSE":"14155.12","ADJCLOSE":"14155.12","VOLUME":"192900"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391731200,"PRODUCTID":5,"OPEN":"14387.11","LOW":"14356.59","HIGH":"14471.95","CLOSE":"14462.41","ADJCLOSE":"14462.41","VOLUME":"186100"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391990400,"PRODUCTID":5,"OPEN":"14647.83","LOW":"14568.3","HIGH":"14725.92","CLOSE":"14718.34","ADJCLOSE":"14718.34","VOLUME":"149800"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1391990400,"PRODUCTID":5,"OPEN":"14647.83","LOW":"14568.3","HIGH":"14725.92","CLOSE":"14718.34","ADJCLOSE":"14718.34","VOLUME":"149800"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392163200,"PRODUCTID":5,"OPEN":"14821.73","LOW":"14769.04","HIGH":"14874.79","CLOSE":"14800.06","ADJCLOSE":"14800.06","VOLUME":"165100"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392249600,"PRODUCTID":5,"OPEN":"14785.84","LOW":"14488.32","HIGH":"14787.62","CLOSE":"14534.74","ADJCLOSE":"14534.74","VOLUME":"148400"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392336000,"PRODUCTID":5,"OPEN":"14538.2","LOW":"14243.17","HIGH":"14678.71","CLOSE":"14313.03","ADJCLOSE":"14313.03","VOLUME":"204200"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392595200,"PRODUCTID":5,"OPEN":"14343.73","LOW":"14214.6","HIGH":"14427.95","CLOSE":"14393.11","ADJCLOSE":"14393.11","VOLUME":"149000"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392681600,"PRODUCTID":5,"OPEN":"14514.47","LOW":"14469.49","HIGH":"14900.24","CLOSE":"14843.24","ADJCLOSE":"14843.24","VOLUME":"206500"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392768000,"PRODUCTID":5,"OPEN":"14729.48","LOW":"14679.19","HIGH":"14805.66","CLOSE":"14766.53","ADJCLOSE":"14766.53","VOLUME":"153900"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392854400,"PRODUCTID":5,"OPEN":"14701.14","LOW":"14428.73","HIGH":"14731.48","CLOSE":"14449.18","ADJCLOSE":"14449.18","VOLUME":"172000"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392940800,"PRODUCTID":5,"OPEN":"14618.61","LOW":"14618.61","HIGH":"14888.81","CLOSE":"14865.67","ADJCLOSE":"14865.67","VOLUME":"138700"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393200000,"PRODUCTID":5,"OPEN":"14803.64","LOW":"14658.14","HIGH":"14982.53","CLOSE":"14837.68","ADJCLOSE":"14837.68","VOLUME":"159500"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393286400,"PRODUCTID":5,"OPEN":"15002.51","LOW":"14957.49","HIGH":"15094.54","CLOSE":"15051.6","ADJCLOSE":"15051.6","VOLUME":"139500"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393372800,"PRODUCTID":5,"OPEN":"14896.49","LOW":"14896.49","HIGH":"15084.53","CLOSE":"14970.97","ADJCLOSE":"14970.97","VOLUME":"126600"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393459200,"PRODUCTID":5,"OPEN":"14939.87","LOW":"14844.37","HIGH":"15015.01","CLOSE":"14923.11","ADJCLOSE":"14923.11","VOLUME":"160300"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393545600,"PRODUCTID":5,"OPEN":"14929.55","LOW":"14735.52","HIGH":"14943.65","CLOSE":"14841.07","ADJCLOSE":"14841.07","VOLUME":"160500"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393804800,"PRODUCTID":5,"OPEN":"14666.93","LOW":"14443.1","HIGH":"14684.7","CLOSE":"14652.23","ADJCLOSE":"14652.23","VOLUME":"146900"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393891200,"PRODUCTID":5,"OPEN":"14553.95","LOW":"14546.34","HIGH":"14750.09","CLOSE":"14721.48","ADJCLOSE":"14721.48","VOLUME":"125600"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393977600,"PRODUCTID":5,"OPEN":"14905.95","LOW":"14897.63","HIGH":"14992.19","CLOSE":"14897.63","ADJCLOSE":"14897.63","VOLUME":"134000"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394064000,"PRODUCTID":5,"OPEN":"14933.76","LOW":"14871.56","HIGH":"15203.12","CLOSE":"15134.75","ADJCLOSE":"15134.75","VOLUME":"150000"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394150400,"PRODUCTID":5,"OPEN":"15280.76","LOW":"15145.59","HIGH":"15312.6","CLOSE":"15274.07","ADJCLOSE":"15274.07","VOLUME":"138500"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394409600,"PRODUCTID":5,"OPEN":"15197.53","LOW":"15088.11","HIGH":"15266.12","CLOSE":"15120.14","ADJCLOSE":"15120.14","VOLUME":"121100"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394496000,"PRODUCTID":5,"OPEN":"15179.47","LOW":"15124.36","HIGH":"15256.03","CLOSE":"15224.11","ADJCLOSE":"15224.11","VOLUME":"119100"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394582400,"PRODUCTID":5,"OPEN":"15003.8","LOW":"14828.18","HIGH":"15020.14","CLOSE":"14830.39","ADJCLOSE":"14830.39","VOLUME":"141300"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394668800,"PRODUCTID":5,"OPEN":"14847.72","LOW":"14790.48","HIGH":"14919.84","CLOSE":"14815.98","ADJCLOSE":"14815.98","VOLUME":"116200"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394755200,"PRODUCTID":5,"OPEN":"14526.28","LOW":"14280.75","HIGH":"14539.6","CLOSE":"14327.66","ADJCLOSE":"14327.66","VOLUME":"236100"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395014400,"PRODUCTID":5,"OPEN":"14254.32","LOW":"14203.21","HIGH":"14359.16","CLOSE":"14277.67","ADJCLOSE":"14277.67","VOLUME":"138000"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395100800,"PRODUCTID":5,"OPEN":"14491.41","LOW":"14399.72","HIGH":"14533.25","CLOSE":"14411.27","ADJCLOSE":"14411.27","VOLUME":"114000"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395187200,"PRODUCTID":5,"OPEN":"14495.73","LOW":"14302.37","HIGH":"14663.54","CLOSE":"14462.52","ADJCLOSE":"14462.52","VOLUME":"153600"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395273600,"PRODUCTID":5,"OPEN":"14548.76","LOW":"14207.83","HIGH":"14548.76","CLOSE":"14224.23","ADJCLOSE":"14224.23","VOLUME":"158700"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395273600,"PRODUCTID":5,"OPEN":"14548.76","LOW":"14207.83","HIGH":"14548.76","CLOSE":"14224.23","ADJCLOSE":"14224.23","VOLUME":"158700"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395619200,"PRODUCTID":5,"OPEN":"14297.58","LOW":"14287.28","HIGH":"14514.28","CLOSE":"14475.3","ADJCLOSE":"14475.3","VOLUME":"196200"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395705600,"PRODUCTID":5,"OPEN":"14401.69","LOW":"14312.08","HIGH":"14531.79","CLOSE":"14423.19","ADJCLOSE":"14423.19","VOLUME":"186000"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395792000,"PRODUCTID":5,"OPEN":"14521","LOW":"14401.42","HIGH":"14569.9","CLOSE":"14477.16","ADJCLOSE":"14477.16","VOLUME":"166600"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395878400,"PRODUCTID":5,"OPEN":"14305.67","LOW":"14227.81","HIGH":"14659.85","CLOSE":"14622.89","ADJCLOSE":"14622.89","VOLUME":"179000"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395964800,"PRODUCTID":5,"OPEN":"14576.25","LOW":"14520.57","HIGH":"14713.45","CLOSE":"14696.03","ADJCLOSE":"14696.03","VOLUME":"149300"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396224000,"PRODUCTID":5,"OPEN":"14839.54","LOW":"14718.01","HIGH":"14843.67","CLOSE":"14827.83","ADJCLOSE":"14827.83","VOLUME":"141600"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396310400,"PRODUCTID":5,"OPEN":"14870.51","LOW":"14751.29","HIGH":"14870.51","CLOSE":"14791.99","ADJCLOSE":"14791.99","VOLUME":"139200"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396396800,"PRODUCTID":5,"OPEN":"14897.88","LOW":"14893.17","HIGH":"15069.61","CLOSE":"14946.32","ADJCLOSE":"14946.32","VOLUME":"162400"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396483200,"PRODUCTID":5,"OPEN":"15009.18","LOW":"14976.36","HIGH":"15164.39","CLOSE":"15071.88","ADJCLOSE":"15071.88","VOLUME":"134400"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396569600,"PRODUCTID":5,"OPEN":"15005.54","LOW":"15000.69","HIGH":"15098.38","CLOSE":"15063.77","ADJCLOSE":"15063.77","VOLUME":"97100"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396828800,"PRODUCTID":5,"OPEN":"14880.82","LOW":"14764.37","HIGH":"14895.58","CLOSE":"14808.85","ADJCLOSE":"14808.85","VOLUME":"112800"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396915200,"PRODUCTID":5,"OPEN":"14715.8","LOW":"14605.31","HIGH":"14740.1","CLOSE":"14606.88","ADJCLOSE":"14606.88","VOLUME":"130400"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397001600,"PRODUCTID":5,"OPEN":"14436.05","LOW":"14279.34","HIGH":"14502.02","CLOSE":"14299.69","ADJCLOSE":"14299.69","VOLUME":"162500"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397088000,"PRODUCTID":5,"OPEN":"14484.54","LOW":"14234.45","HIGH":"14513.14","CLOSE":"14300.12","ADJCLOSE":"14300.12","VOLUME":"128900"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397174400,"PRODUCTID":5,"OPEN":"14027.8","LOW":"13885.11","HIGH":"14065.97","CLOSE":"13960.05","ADJCLOSE":"13960.05","VOLUME":"174700"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397433600,"PRODUCTID":5,"OPEN":"13887.23","LOW":"13885.22","HIGH":"14008.29","CLOSE":"13910.16","ADJCLOSE":"13910.16","VOLUME":"121000"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397520000,"PRODUCTID":5,"OPEN":"14068.75","LOW":"13969.17","HIGH":"14096.86","CLOSE":"13996.81","ADJCLOSE":"13996.81","VOLUME":"120800"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397606400,"PRODUCTID":5,"OPEN":"14126.87","LOW":"14125.59","HIGH":"14420.3","CLOSE":"14417.68","ADJCLOSE":"14417.68","VOLUME":"143600"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397692800,"PRODUCTID":5,"OPEN":"14395.95","LOW":"14351.85","HIGH":"14500.66","CLOSE":"14417.53","ADJCLOSE":"14417.53","VOLUME":"127900"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397779200,"PRODUCTID":5,"OPEN":"14489.37","LOW":"14442.74","HIGH":"14536.67","CLOSE":"14516.27","ADJCLOSE":"14516.27","VOLUME":"78200"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398038400,"PRODUCTID":5,"OPEN":"14549.45","LOW":"14503.17","HIGH":"14649.5","CLOSE":"14512.38","ADJCLOSE":"14512.38","VOLUME":"95300"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398124800,"PRODUCTID":5,"OPEN":"14586.29","LOW":"14388.77","HIGH":"14604.3","CLOSE":"14388.77","ADJCLOSE":"14388.77","VOLUME":"99300"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398211200,"PRODUCTID":5,"OPEN":"14480.41","LOW":"14459.29","HIGH":"14546.27","CLOSE":"14546.27","ADJCLOSE":"14546.27","VOLUME":"103200"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398297600,"PRODUCTID":5,"OPEN":"14563.25","LOW":"14367.13","HIGH":"14563.25","CLOSE":"14404.99","ADJCLOSE":"14404.99","VOLUME":"106300"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398384000,"PRODUCTID":5,"OPEN":"14369.72","LOW":"14327.6","HIGH":"14554.32","CLOSE":"14429.26","ADJCLOSE":"14429.26","VOLUME":"115000"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398643200,"PRODUCTID":5,"OPEN":"14289.82","LOW":"14224.47","HIGH":"14324.03","CLOSE":"14288.23","ADJCLOSE":"14288.23","VOLUME":"97400"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398643200,"PRODUCTID":5,"OPEN":"14289.82","LOW":"14224.47","HIGH":"14324.03","CLOSE":"14288.23","ADJCLOSE":"14288.23","VOLUME":"97400"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398816000,"PRODUCTID":5,"OPEN":"14393.51","LOW":"14275.69","HIGH":"14421.22","CLOSE":"14304.11","ADJCLOSE":"14304.11","VOLUME":"125100"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398902400,"PRODUCTID":5,"OPEN":"14341.09","LOW":"14341.09","HIGH":"14493.03","CLOSE":"14485.13","ADJCLOSE":"14485.13","VOLUME":"129200"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398988800,"PRODUCTID":5,"OPEN":"14454.44","LOW":"14405.77","HIGH":"14473.75","CLOSE":"14457.51","ADJCLOSE":"14457.51","VOLUME":"108600"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1398988800,"PRODUCTID":5,"OPEN":"14454.44","LOW":"14405.77","HIGH":"14473.75","CLOSE":"14457.51","ADJCLOSE":"14457.51","VOLUME":"108600"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1398988800,"PRODUCTID":5,"OPEN":"14454.44","LOW":"14405.77","HIGH":"14473.75","CLOSE":"14457.51","ADJCLOSE":"14457.51","VOLUME":"108600"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399420800,"PRODUCTID":5,"OPEN":"14296.25","LOW":"14033.45","HIGH":"14299.13","CLOSE":"14033.45","ADJCLOSE":"14033.45","VOLUME":"143200"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399507200,"PRODUCTID":5,"OPEN":"14136.41","LOW":"14108.16","HIGH":"14254.44","CLOSE":"14163.78","ADJCLOSE":"14163.78","VOLUME":"123000"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399593600,"PRODUCTID":5,"OPEN":"14101.98","LOW":"14091.2","HIGH":"14266.29","CLOSE":"14199.59","ADJCLOSE":"14199.59","VOLUME":"125300"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399852800,"PRODUCTID":5,"OPEN":"14173.49","LOW":"14130.3","HIGH":"14234.49","CLOSE":"14149.52","ADJCLOSE":"14149.52","VOLUME":"109200"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399939200,"PRODUCTID":5,"OPEN":"14367.94","LOW":"14359.74","HIGH":"14464.01","CLOSE":"14425.44","ADJCLOSE":"14425.44","VOLUME":"129900"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400025600,"PRODUCTID":5,"OPEN":"14385.6","LOW":"14349.87","HIGH":"14419.65","CLOSE":"14405.76","ADJCLOSE":"14405.76","VOLUME":"112700"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400112000,"PRODUCTID":5,"OPEN":"14280.51","LOW":"14190.27","HIGH":"14306.36","CLOSE":"14298.21","ADJCLOSE":"14298.21","VOLUME":"132600"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400198400,"PRODUCTID":5,"OPEN":"14087.76","LOW":"14016.49","HIGH":"14108.44","CLOSE":"14096.59","ADJCLOSE":"14096.59","VOLUME":"131300"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400457600,"PRODUCTID":5,"OPEN":"14130.09","LOW":"13991.8","HIGH":"14150.5","CLOSE":"14006.44","ADJCLOSE":"14006.44","VOLUME":"114000"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400544000,"PRODUCTID":5,"OPEN":"14088.45","LOW":"14038.06","HIGH":"14144.04","CLOSE":"14075.25","ADJCLOSE":"14075.25","VOLUME":"123100"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400630400,"PRODUCTID":5,"OPEN":"13969.71","LOW":"13964.43","HIGH":"14054.24","CLOSE":"14042.17","ADJCLOSE":"14042.17","VOLUME":"121700"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400716800,"PRODUCTID":5,"OPEN":"14188.28","LOW":"14147.55","HIGH":"14369.02","CLOSE":"14337.79","ADJCLOSE":"14337.79","VOLUME":"160300"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400803200,"PRODUCTID":5,"OPEN":"14411.1","LOW":"14404.8","HIGH":"14528.04","CLOSE":"14462.17","ADJCLOSE":"14462.17","VOLUME":"142400"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401062400,"PRODUCTID":5,"OPEN":"14592.6","LOW":"14531.32","HIGH":"14602.52","CLOSE":"14602.52","ADJCLOSE":"14602.52","VOLUME":"106900"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401148800,"PRODUCTID":5,"OPEN":"14589.79","LOW":"14588.68","HIGH":"14744.16","CLOSE":"14636.52","ADJCLOSE":"14636.52","VOLUME":"129400"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401235200,"PRODUCTID":5,"OPEN":"14646.93","LOW":"14608.54","HIGH":"14717.29","CLOSE":"14670.95","ADJCLOSE":"14670.95","VOLUME":"120100"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401321600,"PRODUCTID":5,"OPEN":"14585.64","LOW":"14574.02","HIGH":"14714.95","CLOSE":"14681.72","ADJCLOSE":"14681.72","VOLUME":"122000"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401408000,"PRODUCTID":5,"OPEN":"14707.66","LOW":"14591.62","HIGH":"14741.1","CLOSE":"14632.38","ADJCLOSE":"14632.38","VOLUME":"175300"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401667200,"PRODUCTID":5,"OPEN":"14777.51","LOW":"14777.51","HIGH":"14963.91","CLOSE":"14935.92","ADJCLOSE":"14935.92","VOLUME":"130600"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401753600,"PRODUCTID":5,"OPEN":"15089.04","LOW":"15026.01","HIGH":"15091.49","CLOSE":"15034.25","ADJCLOSE":"15034.25","VOLUME":"145900"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401840000,"PRODUCTID":5,"OPEN":"15067.41","LOW":"14985.21","HIGH":"15071.78","CLOSE":"15067.96","ADJCLOSE":"15067.96","VOLUME":"132000"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401926400,"PRODUCTID":5,"OPEN":"15112.59","LOW":"15016.81","HIGH":"15141.14","CLOSE":"15079.37","ADJCLOSE":"15079.37","VOLUME":"127900"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402012800,"PRODUCTID":5,"OPEN":"15138.75","LOW":"15042.59","HIGH":"15144.34","CLOSE":"15077.24","ADJCLOSE":"15077.24","VOLUME":"134800"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402272000,"PRODUCTID":5,"OPEN":"15204.31","LOW":"15116.03","HIGH":"15206.57","CLOSE":"15124","ADJCLOSE":"15124","VOLUME":"107300"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402358400,"PRODUCTID":5,"OPEN":"15130.74","LOW":"14966.8","HIGH":"15184.77","CLOSE":"14994.8","ADJCLOSE":"14994.8","VOLUME":"121300"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402444800,"PRODUCTID":5,"OPEN":"15000.13","LOW":"14998.63","HIGH":"15075.72","CLOSE":"15069.48","ADJCLOSE":"15069.48","VOLUME":"99500"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402531200,"PRODUCTID":5,"OPEN":"14942.15","LOW":"14862.08","HIGH":"14992.96","CLOSE":"14973.53","ADJCLOSE":"14973.53","VOLUME":"132400"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402617600,"PRODUCTID":5,"OPEN":"14830.99","LOW":"14830.99","HIGH":"15121.64","CLOSE":"15097.84","ADJCLOSE":"15097.84","VOLUME":"172200"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402876800,"PRODUCTID":5,"OPEN":"15049.61","LOW":"14867.15","HIGH":"15056.75","CLOSE":"14933.29","ADJCLOSE":"14933.29","VOLUME":"116000"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402963200,"PRODUCTID":5,"OPEN":"14962.99","LOW":"14948.54","HIGH":"15026.96","CLOSE":"14975.97","ADJCLOSE":"14975.97","VOLUME":"107400"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403049600,"PRODUCTID":5,"OPEN":"15009.89","LOW":"14995.45","HIGH":"15139.99","CLOSE":"15115.8","ADJCLOSE":"15115.8","VOLUME":"118600"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403136000,"PRODUCTID":5,"OPEN":"15140.35","LOW":"15138.28","HIGH":"15375.38","CLOSE":"15361.16","ADJCLOSE":"15361.16","VOLUME":"189900"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403222400,"PRODUCTID":5,"OPEN":"15359.6","LOW":"15305.43","HIGH":"15422.06","CLOSE":"15349.42","ADJCLOSE":"15349.42","VOLUME":"190000"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403481600,"PRODUCTID":5,"OPEN":"15419.47","LOW":"15335.88","HIGH":"15442.67","CLOSE":"15369.28","ADJCLOSE":"15369.28","VOLUME":"120000"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403568000,"PRODUCTID":5,"OPEN":"15300.5","LOW":"15252.27","HIGH":"15424.57","CLOSE":"15376.24","ADJCLOSE":"15376.24","VOLUME":"122700"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403654400,"PRODUCTID":5,"OPEN":"15297.24","LOW":"15265.71","HIGH":"15347.88","CLOSE":"15266.61","ADJCLOSE":"15266.61","VOLUME":"108400"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403740800,"PRODUCTID":5,"OPEN":"15320.13","LOW":"15278.22","HIGH":"15345.12","CLOSE":"15308.49","ADJCLOSE":"15308.49","VOLUME":"105400"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403827200,"PRODUCTID":5,"OPEN":"15290.75","LOW":"15027.31","HIGH":"15293.82","CLOSE":"15095","ADJCLOSE":"15095","VOLUME":"131000"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404086400,"PRODUCTID":5,"OPEN":"15159.45","LOW":"15052.34","HIGH":"15177.87","CLOSE":"15162.1","ADJCLOSE":"15162.1","VOLUME":"102000"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404172800,"PRODUCTID":5,"OPEN":"15179.64","LOW":"15145.87","HIGH":"15389.08","CLOSE":"15326.2","ADJCLOSE":"15326.2","VOLUME":"137500"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404259200,"PRODUCTID":5,"OPEN":"15406.23","LOW":"15354.91","HIGH":"15444.63","CLOSE":"15369.97","ADJCLOSE":"15369.97","VOLUME":"116800"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404345600,"PRODUCTID":5,"OPEN":"15435.34","LOW":"15324.32","HIGH":"15435.34","CLOSE":"15348.29","ADJCLOSE":"15348.29","VOLUME":"114200"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404432000,"PRODUCTID":5,"OPEN":"15490.37","LOW":"15420.07","HIGH":"15490.37","CLOSE":"15437.13","ADJCLOSE":"15437.13","VOLUME":"108800"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404691200,"PRODUCTID":5,"OPEN":"15433.49","LOW":"15379.44","HIGH":"15477.77","CLOSE":"15379.44","ADJCLOSE":"15379.44","VOLUME":"84000"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404777600,"PRODUCTID":5,"OPEN":"15304.27","LOW":"15225.11","HIGH":"15389.89","CLOSE":"15314.41","ADJCLOSE":"15314.41","VOLUME":"117700"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404864000,"PRODUCTID":5,"OPEN":"15194.32","LOW":"15185.32","HIGH":"15302.65","CLOSE":"15302.65","ADJCLOSE":"15302.65","VOLUME":"118300"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404950400,"PRODUCTID":5,"OPEN":"15318.3","LOW":"15215.43","HIGH":"15326.78","CLOSE":"15216.47","ADJCLOSE":"15216.47","VOLUME":"112900"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405036800,"PRODUCTID":5,"OPEN":"15102.59","LOW":"15101.49","HIGH":"15204.01","CLOSE":"15164.04","ADJCLOSE":"15164.04","VOLUME":"123600"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405296000,"PRODUCTID":5,"OPEN":"15199.18","LOW":"15179.49","HIGH":"15324.95","CLOSE":"15296.82","ADJCLOSE":"15296.82","VOLUME":"96300"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405382400,"PRODUCTID":5,"OPEN":"15354.43","LOW":"15346.09","HIGH":"15441.54","CLOSE":"15395.16","ADJCLOSE":"15395.16","VOLUME":"101000"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405468800,"PRODUCTID":5,"OPEN":"15369.66","LOW":"15355","HIGH":"15423.96","CLOSE":"15379.3","ADJCLOSE":"15379.3","VOLUME":"98200"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405555200,"PRODUCTID":5,"OPEN":"15422.87","LOW":"15347.85","HIGH":"15465.74","CLOSE":"15370.26","ADJCLOSE":"15370.26","VOLUME":"102500"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405641600,"PRODUCTID":5,"OPEN":"15174.08","LOW":"15110.45","HIGH":"15220.5","CLOSE":"15215.71","ADJCLOSE":"15215.71","VOLUME":"92200"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405641600,"PRODUCTID":5,"OPEN":"15174.08","LOW":"15110.45","HIGH":"15220.5","CLOSE":"15215.71","ADJCLOSE":"15215.71","VOLUME":"92200"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405987200,"PRODUCTID":5,"OPEN":"15296.42","LOW":"15287.93","HIGH":"15392.02","CLOSE":"15343.28","ADJCLOSE":"15343.28","VOLUME":"115400"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406073600,"PRODUCTID":5,"OPEN":"15367.16","LOW":"15317.37","HIGH":"15376.2","CLOSE":"15328.56","ADJCLOSE":"15328.56","VOLUME":"100100"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406160000,"PRODUCTID":5,"OPEN":"15350.28","LOW":"15232.14","HIGH":"15383.11","CLOSE":"15284.42","ADJCLOSE":"15284.42","VOLUME":"122000"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406246400,"PRODUCTID":5,"OPEN":"15342.46","LOW":"15341.69","HIGH":"15457.87","CLOSE":"15457.87","ADJCLOSE":"15457.87","VOLUME":"119900"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406505600,"PRODUCTID":5,"OPEN":"15426.98","LOW":"15426.98","HIGH":"15556.62","CLOSE":"15529.4","ADJCLOSE":"15529.4","VOLUME":"115600"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406592000,"PRODUCTID":5,"OPEN":"15564.79","LOW":"15556.02","HIGH":"15632.7","CLOSE":"15618.07","ADJCLOSE":"15618.07","VOLUME":"98800"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406678400,"PRODUCTID":5,"OPEN":"15616.89","LOW":"15594.89","HIGH":"15666.62","CLOSE":"15646.23","ADJCLOSE":"15646.23","VOLUME":"117500"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406764800,"PRODUCTID":5,"OPEN":"15732.78","LOW":"15618.85","HIGH":"15759.66","CLOSE":"15620.77","ADJCLOSE":"15620.77","VOLUME":"154100"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406851200,"PRODUCTID":5,"OPEN":"15511.54","LOW":"15501.15","HIGH":"15602.13","CLOSE":"15523.11","ADJCLOSE":"15523.11","VOLUME":"143300"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407110400,"PRODUCTID":5,"OPEN":"15474.65","LOW":"15440.21","HIGH":"15535.62","CLOSE":"15474.5","ADJCLOSE":"15474.5","VOLUME":"123600"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407196800,"PRODUCTID":5,"OPEN":"15506.87","LOW":"15313.84","HIGH":"15507.32","CLOSE":"15320.31","ADJCLOSE":"15320.31","VOLUME":"131500"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407283200,"PRODUCTID":5,"OPEN":"15260","LOW":"15121.43","HIGH":"15271.14","CLOSE":"15159.79","ADJCLOSE":"15159.79","VOLUME":"135500"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407369600,"PRODUCTID":5,"OPEN":"15138.72","LOW":"15061.99","HIGH":"15243.06","CLOSE":"15232.37","ADJCLOSE":"15232.37","VOLUME":"143100"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407456000,"PRODUCTID":5,"OPEN":"15063.73","LOW":"14753.84","HIGH":"15074.32","CLOSE":"14778.37","ADJCLOSE":"14778.37","VOLUME":"177200"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407715200,"PRODUCTID":5,"OPEN":"15022.64","LOW":"14973.71","HIGH":"15161.54","CLOSE":"15130.52","ADJCLOSE":"15130.52","VOLUME":"114600"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407801600,"PRODUCTID":5,"OPEN":"15164.73","LOW":"15125.93","HIGH":"15235.98","CLOSE":"15161.31","ADJCLOSE":"15161.31","VOLUME":"89300"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407888000,"PRODUCTID":5,"OPEN":"15111.76","LOW":"15108.53","HIGH":"15235.9","CLOSE":"15213.63","ADJCLOSE":"15213.63","VOLUME":"96300"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407974400,"PRODUCTID":5,"OPEN":"15284.38","LOW":"15272.9","HIGH":"15338.85","CLOSE":"15314.57","ADJCLOSE":"15314.57","VOLUME":"92700"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408060800,"PRODUCTID":5,"OPEN":"15317.15","LOW":"15276.99","HIGH":"15328.34","CLOSE":"15318.34","ADJCLOSE":"15318.34","VOLUME":"88700"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408320000,"PRODUCTID":5,"OPEN":"15318.5","LOW":"15303.39","HIGH":"15365.35","CLOSE":"15322.6","ADJCLOSE":"15322.6","VOLUME":"77300"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408406400,"PRODUCTID":5,"OPEN":"15451.94","LOW":"15429.11","HIGH":"15476.05","CLOSE":"15449.79","ADJCLOSE":"15449.79","VOLUME":"94200"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408492800,"PRODUCTID":5,"OPEN":"15485.93","LOW":"15433.72","HIGH":"15492.88","CLOSE":"15454.45","ADJCLOSE":"15454.45","VOLUME":"92700"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408579200,"PRODUCTID":5,"OPEN":"15530.98","LOW":"15525.78","HIGH":"15601.99","CLOSE":"15586.2","ADJCLOSE":"15586.2","VOLUME":"117700"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408665600,"PRODUCTID":5,"OPEN":"15618.05","LOW":"15524.43","HIGH":"15628.78","CLOSE":"15539.19","ADJCLOSE":"15539.19","VOLUME":"102300"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408924800,"PRODUCTID":5,"OPEN":"15609.43","LOW":"15553.51","HIGH":"15628.61","CLOSE":"15613.25","ADJCLOSE":"15613.25","VOLUME":"81900"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409011200,"PRODUCTID":5,"OPEN":"15609.64","LOW":"15519.42","HIGH":"15613.34","CLOSE":"15521.22","ADJCLOSE":"15521.22","VOLUME":"86400"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409097600,"PRODUCTID":5,"OPEN":"15556.56","LOW":"15465.99","HIGH":"15588.22","CLOSE":"15534.82","ADJCLOSE":"15534.82","VOLUME":"102200"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409184000,"PRODUCTID":5,"OPEN":"15482.27","LOW":"15423.9","HIGH":"15487.99","CLOSE":"15459.86","ADJCLOSE":"15459.86","VOLUME":"99300"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409270400,"PRODUCTID":5,"OPEN":"15423.88","LOW":"15356","HIGH":"15447.81","CLOSE":"15424.59","ADJCLOSE":"15424.59","VOLUME":"111000"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409529600,"PRODUCTID":5,"OPEN":"15454.59","LOW":"15440.99","HIGH":"15478.77","CLOSE":"15476.6","ADJCLOSE":"15476.6","VOLUME":"74800"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409616000,"PRODUCTID":5,"OPEN":"15526.94","LOW":"15516.5","HIGH":"15737.36","CLOSE":"15668.6","ADJCLOSE":"15668.6","VOLUME":"122600"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409702400,"PRODUCTID":5,"OPEN":"15797.79","LOW":"15723.54","HIGH":"15829.38","CLOSE":"15728.35","ADJCLOSE":"15728.35","VOLUME":"137800"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409788800,"PRODUCTID":5,"OPEN":"15701.61","LOW":"15663.59","HIGH":"15732.76","CLOSE":"15676.18","ADJCLOSE":"15676.18","VOLUME":"110900"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409875200,"PRODUCTID":5,"OPEN":"15792.64","LOW":"15641.37","HIGH":"15792.64","CLOSE":"15668.68","ADJCLOSE":"15668.68","VOLUME":"109600"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410134400,"PRODUCTID":5,"OPEN":"15718.13","LOW":"15656.4","HIGH":"15730.33","CLOSE":"15705.11","ADJCLOSE":"15705.11","VOLUME":"95600"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410220800,"PRODUCTID":5,"OPEN":"15795.82","LOW":"15736.13","HIGH":"15795.82","CLOSE":"15749.15","ADJCLOSE":"15749.15","VOLUME":"106100"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410307200,"PRODUCTID":5,"OPEN":"15688.55","LOW":"15664.79","HIGH":"15795.6","CLOSE":"15788.78","ADJCLOSE":"15788.78","VOLUME":"109700"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410393600,"PRODUCTID":5,"OPEN":"15880.91","LOW":"15854.3","HIGH":"15925.51","CLOSE":"15909.2","ADJCLOSE":"15909.2","VOLUME":"130300"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410480000,"PRODUCTID":5,"OPEN":"15885.04","LOW":"15885.04","HIGH":"15984.9","CLOSE":"15948.29","ADJCLOSE":"15948.29","VOLUME":"183400"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410480000,"PRODUCTID":5,"OPEN":"15885.04","LOW":"15885.04","HIGH":"15984.9","CLOSE":"15948.29","ADJCLOSE":"15948.29","VOLUME":"183400"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410825600,"PRODUCTID":5,"OPEN":"15896.06","LOW":"15871.12","HIGH":"15938.31","CLOSE":"15911.53","ADJCLOSE":"15911.53","VOLUME":"121300"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410912000,"PRODUCTID":5,"OPEN":"15948.15","LOW":"15888.67","HIGH":"15969.41","CLOSE":"15888.67","ADJCLOSE":"15888.67","VOLUME":"114700"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1410998400,"PRODUCTID":5,"OPEN":"16036.47","LOW":"16003.46","HIGH":"16106.11","CLOSE":"16067.57","ADJCLOSE":"16067.57","VOLUME":"143100"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411084800,"PRODUCTID":5,"OPEN":"16177.94","LOW":"16170.86","HIGH":"16364.08","CLOSE":"16321.17","ADJCLOSE":"16321.17","VOLUME":"171300"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411344000,"PRODUCTID":5,"OPEN":"16281.36","LOW":"16170.11","HIGH":"16299.13","CLOSE":"16205.9","ADJCLOSE":"16205.9","VOLUME":"129100"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411344000,"PRODUCTID":5,"OPEN":"16281.36","LOW":"16170.11","HIGH":"16299.13","CLOSE":"16205.9","ADJCLOSE":"16205.9","VOLUME":"129100"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411516800,"PRODUCTID":5,"OPEN":"16105.56","LOW":"16094.59","HIGH":"16203.94","CLOSE":"16167.45","ADJCLOSE":"16167.45","VOLUME":"133300"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411603200,"PRODUCTID":5,"OPEN":"16327.19","LOW":"16303.91","HIGH":"16374.14","CLOSE":"16374.14","ADJCLOSE":"16374.14","VOLUME":"148700"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411689600,"PRODUCTID":5,"OPEN":"16087.95","LOW":"16087.95","HIGH":"16251.67","CLOSE":"16229.86","ADJCLOSE":"16229.86","VOLUME":"127400"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411948800,"PRODUCTID":5,"OPEN":"16339.03","LOW":"16262","HIGH":"16344.32","CLOSE":"16310.64","ADJCLOSE":"16310.64","VOLUME":"107900"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412035200,"PRODUCTID":5,"OPEN":"16252.72","LOW":"16058.72","HIGH":"16252.72","CLOSE":"16173.52","ADJCLOSE":"16173.52","VOLUME":"152500"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412121600,"PRODUCTID":5,"OPEN":"16173.39","LOW":"16081.01","HIGH":"16225.96","CLOSE":"16082.25","ADJCLOSE":"16082.25","VOLUME":"137100"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412208000,"PRODUCTID":5,"OPEN":"15895.2","LOW":"15646.4","HIGH":"15922.51","CLOSE":"15661.99","ADJCLOSE":"15661.99","VOLUME":"175400"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412294400,"PRODUCTID":5,"OPEN":"15616.48","LOW":"15559.07","HIGH":"15708.65","CLOSE":"15708.65","ADJCLOSE":"15708.65","VOLUME":"139700"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412553600,"PRODUCTID":5,"OPEN":"15882.28","LOW":"15808.22","HIGH":"15970.65","CLOSE":"15890.95","ADJCLOSE":"15890.95","VOLUME":"127600"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412640000,"PRODUCTID":5,"OPEN":"15841.17","LOW":"15755.57","HIGH":"15913.52","CLOSE":"15783.83","ADJCLOSE":"15783.83","VOLUME":"134800"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412726400,"PRODUCTID":5,"OPEN":"15574.6","LOW":"15520.81","HIGH":"15643.63","CLOSE":"15595.98","ADJCLOSE":"15595.98","VOLUME":"150200"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412812800,"PRODUCTID":5,"OPEN":"15681.53","LOW":"15461.09","HIGH":"15732.32","CLOSE":"15478.93","ADJCLOSE":"15478.93","VOLUME":"141000"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412899200,"PRODUCTID":5,"OPEN":"15292.88","LOW":"15221.83","HIGH":"15345.78","CLOSE":"15300.55","ADJCLOSE":"15300.55","VOLUME":"186100"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1412899200,"PRODUCTID":5,"OPEN":"15292.88","LOW":"15221.83","HIGH":"15345.78","CLOSE":"15300.55","ADJCLOSE":"15300.55","VOLUME":"186100"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413244800,"PRODUCTID":5,"OPEN":"15036.87","LOW":"14919.71","HIGH":"15089.9","CLOSE":"14936.51","ADJCLOSE":"14936.51","VOLUME":"186200"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413331200,"PRODUCTID":5,"OPEN":"15009.75","LOW":"14916.65","HIGH":"15084.61","CLOSE":"15073.52","ADJCLOSE":"15073.52","VOLUME":"152600"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413417600,"PRODUCTID":5,"OPEN":"14805.16","LOW":"14672.55","HIGH":"14807.08","CLOSE":"14738.38","ADJCLOSE":"14738.38","VOLUME":"198900"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413504000,"PRODUCTID":5,"OPEN":"14796.32","LOW":"14529.03","HIGH":"14830.67","CLOSE":"14532.51","ADJCLOSE":"14532.51","VOLUME":"178600"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413763200,"PRODUCTID":5,"OPEN":"14822.84","LOW":"14819.69","HIGH":"15111.23","CLOSE":"15111.23","ADJCLOSE":"15111.23","VOLUME":"162000"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413849600,"PRODUCTID":5,"OPEN":"15115.29","LOW":"14761.84","HIGH":"15115.29","CLOSE":"14804.28","ADJCLOSE":"14804.28","VOLUME":"143000"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413936000,"PRODUCTID":5,"OPEN":"15038.19","LOW":"15001.43","HIGH":"15195.78","CLOSE":"15195.77","ADJCLOSE":"15195.77","VOLUME":"137400"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414022400,"PRODUCTID":5,"OPEN":"15093.78","LOW":"15059.64","HIGH":"15232.51","CLOSE":"15138.96","ADJCLOSE":"15138.96","VOLUME":"119600"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414108800,"PRODUCTID":5,"OPEN":"15354.35","LOW":"15232","HIGH":"15377.05","CLOSE":"15291.64","ADJCLOSE":"15291.64","VOLUME":"121800"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414368000,"PRODUCTID":5,"OPEN":"15404.28","LOW":"15333.71","HIGH":"15424.05","CLOSE":"15388.72","ADJCLOSE":"15388.72","VOLUME":"121000"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414454400,"PRODUCTID":5,"OPEN":"15363.28","LOW":"15263.36","HIGH":"15374.46","CLOSE":"15329.91","ADJCLOSE":"15329.91","VOLUME":"122300"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414540800,"PRODUCTID":5,"OPEN":"15442.39","LOW":"15394.79","HIGH":"15595.29","CLOSE":"15553.91","ADJCLOSE":"15553.91","VOLUME":"148800"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414627200,"PRODUCTID":5,"OPEN":"15596.5","LOW":"15584.83","HIGH":"15701.04","CLOSE":"15658.2","ADJCLOSE":"15658.2","VOLUME":"184100"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414713600,"PRODUCTID":5,"OPEN":"15817.14","LOW":"15817.14","HIGH":"16533.91","CLOSE":"16413.76","ADJCLOSE":"16413.76","VOLUME":"268500"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414713600,"PRODUCTID":5,"OPEN":"15817.14","LOW":"15817.14","HIGH":"16533.91","CLOSE":"16413.76","ADJCLOSE":"16413.76","VOLUME":"268500"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415059200,"PRODUCTID":5,"OPEN":"16732.85","LOW":"16720.99","HIGH":"17127.66","CLOSE":"16862.47","ADJCLOSE":"16862.47","VOLUME":"335600"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415145600,"PRODUCTID":5,"OPEN":"16785.44","LOW":"16778.28","HIGH":"16995.02","CLOSE":"16937.32","ADJCLOSE":"16937.32","VOLUME":"232200"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415232000,"PRODUCTID":5,"OPEN":"16993.46","LOW":"16725.45","HIGH":"17045.94","CLOSE":"16792.48","ADJCLOSE":"16792.48","VOLUME":"199000"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415318400,"PRODUCTID":5,"OPEN":"16934.04","LOW":"16824.08","HIGH":"16938.2","CLOSE":"16880.38","ADJCLOSE":"16880.38","VOLUME":"153300"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415577600,"PRODUCTID":5,"OPEN":"16758.27","LOW":"16713.37","HIGH":"16818.05","CLOSE":"16780.53","ADJCLOSE":"16780.53","VOLUME":"125600"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415664000,"PRODUCTID":5,"OPEN":"16869.49","LOW":"16855.3","HIGH":"17160.12","CLOSE":"17124.11","ADJCLOSE":"17124.11","VOLUME":"154000"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415750400,"PRODUCTID":5,"OPEN":"17253.12","LOW":"17170","HIGH":"17443.74","CLOSE":"17197.05","ADJCLOSE":"17197.05","VOLUME":"193300"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415836800,"PRODUCTID":5,"OPEN":"17192","LOW":"17099.95","HIGH":"17400.77","CLOSE":"17392.79","ADJCLOSE":"17392.79","VOLUME":"159800"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415923200,"PRODUCTID":5,"OPEN":"17520.54","LOW":"17300.19","HIGH":"17520.54","CLOSE":"17490.83","ADJCLOSE":"17490.83","VOLUME":"196000"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416182400,"PRODUCTID":5,"OPEN":"17381.38","LOW":"16907.43","HIGH":"17409.32","CLOSE":"16973.8","ADJCLOSE":"16973.8","VOLUME":"192800"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416268800,"PRODUCTID":5,"OPEN":"17188.84","LOW":"17186.5","HIGH":"17356.76","CLOSE":"17344.06","ADJCLOSE":"17344.06","VOLUME":"158100"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416355200,"PRODUCTID":5,"OPEN":"17384.31","LOW":"17280.76","HIGH":"17472.57","CLOSE":"17288.75","ADJCLOSE":"17288.75","VOLUME":"170100"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416441600,"PRODUCTID":5,"OPEN":"17407.69","LOW":"17270.7","HIGH":"17407.69","CLOSE":"17300.86","ADJCLOSE":"17300.86","VOLUME":"144000"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416528000,"PRODUCTID":5,"OPEN":"17285.72","LOW":"17108.2","HIGH":"17381.59","CLOSE":"17357.51","ADJCLOSE":"17357.51","VOLUME":"156300"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416528000,"PRODUCTID":5,"OPEN":"17285.72","LOW":"17108.2","HIGH":"17381.59","CLOSE":"17357.51","ADJCLOSE":"17357.51","VOLUME":"156300"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416873600,"PRODUCTID":5,"OPEN":"17490.39","LOW":"17372.71","HIGH":"17490.39","CLOSE":"17407.62","ADJCLOSE":"17407.62","VOLUME":"170600"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416960000,"PRODUCTID":5,"OPEN":"17347.97","LOW":"17335.99","HIGH":"17432.57","CLOSE":"17383.58","ADJCLOSE":"17383.58","VOLUME":"136500"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417046400,"PRODUCTID":5,"OPEN":"17310.49","LOW":"17212.48","HIGH":"17346.85","CLOSE":"17248.5","ADJCLOSE":"17248.5","VOLUME":"129100"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417132800,"PRODUCTID":5,"OPEN":"17340.16","LOW":"17330.84","HIGH":"17471.9","CLOSE":"17459.85","ADJCLOSE":"17459.85","VOLUME":"149100"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417392000,"PRODUCTID":5,"OPEN":"17475.1","LOW":"17474.27","HIGH":"17649.02","CLOSE":"17590.1","ADJCLOSE":"17590.1","VOLUME":"125900"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417478400,"PRODUCTID":5,"OPEN":"17481.06","LOW":"17476.42","HIGH":"17687.7","CLOSE":"17663.22","ADJCLOSE":"17663.22","VOLUME":"125200"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417564800,"PRODUCTID":5,"OPEN":"17772.15","LOW":"17696.36","HIGH":"17881.76","CLOSE":"17720.43","ADJCLOSE":"17720.43","VOLUME":"158700"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417651200,"PRODUCTID":5,"OPEN":"17881.91","LOW":"17813.01","HIGH":"17912.59","CLOSE":"17887.21","ADJCLOSE":"17887.21","VOLUME":"142200"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417737600,"PRODUCTID":5,"OPEN":"17821.85","LOW":"17759.36","HIGH":"17922.29","CLOSE":"17920.45","ADJCLOSE":"17920.45","VOLUME":"128900"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1417996800,"PRODUCTID":5,"OPEN":"18004.66","LOW":"17869.74","HIGH":"18030.83","CLOSE":"17935.64","ADJCLOSE":"17935.64","VOLUME":"134700"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418083200,"PRODUCTID":5,"OPEN":"17820.24","LOW":"17773.3","HIGH":"17892.16","CLOSE":"17813.38","ADJCLOSE":"17813.38","VOLUME":"140400"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418169600,"PRODUCTID":5,"OPEN":"17623.35","LOW":"17308.82","HIGH":"17658.14","CLOSE":"17412.58","ADJCLOSE":"17412.58","VOLUME":"169600"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418256000,"PRODUCTID":5,"OPEN":"17180.49","LOW":"17043.63","HIGH":"17289.73","CLOSE":"17257.4","ADJCLOSE":"17257.4","VOLUME":"151400"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418342400,"PRODUCTID":5,"OPEN":"17317.69","LOW":"17298.19","HIGH":"17526.19","CLOSE":"17371.58","ADJCLOSE":"17371.58","VOLUME":"214500"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418601600,"PRODUCTID":5,"OPEN":"17111.49","LOW":"17037.21","HIGH":"17258.32","CLOSE":"17099.4","ADJCLOSE":"17099.4","VOLUME":"146400"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418688000,"PRODUCTID":5,"OPEN":"16862.42","LOW":"16714.83","HIGH":"16895.39","CLOSE":"16755.32","ADJCLOSE":"16755.32","VOLUME":"160300"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418774400,"PRODUCTID":5,"OPEN":"16689.34","LOW":"16672.94","HIGH":"16891.02","CLOSE":"16819.73","ADJCLOSE":"16819.73","VOLUME":"161300"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418860800,"PRODUCTID":5,"OPEN":"17142.95","LOW":"17136.41","HIGH":"17274.23","CLOSE":"17210.05","ADJCLOSE":"17210.05","VOLUME":"186300"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418947200,"PRODUCTID":5,"OPEN":"17511.01","LOW":"17471.6","HIGH":"17621.4","CLOSE":"17621.4","ADJCLOSE":"17621.4","VOLUME":"175800"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419206400,"PRODUCTID":5,"OPEN":"17685.53","LOW":"17572.62","HIGH":"17692.58","CLOSE":"17635.14","ADJCLOSE":"17635.14","VOLUME":"128500"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419206400,"PRODUCTID":5,"OPEN":"17685.53","LOW":"17572.62","HIGH":"17692.58","CLOSE":"17635.14","ADJCLOSE":"17635.14","VOLUME":"128500"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419379200,"PRODUCTID":5,"OPEN":"17842.04","LOW":"17800.42","HIGH":"17875.41","CLOSE":"17854.23","ADJCLOSE":"17854.23","VOLUME":"126400"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419465600,"PRODUCTID":5,"OPEN":"17804.84","LOW":"17773.59","HIGH":"17832.47","CLOSE":"17808.75","ADJCLOSE":"17808.75","VOLUME":"86400"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419552000,"PRODUCTID":5,"OPEN":"17778.91","LOW":"17769.01","HIGH":"17843.73","CLOSE":"17818.96","ADJCLOSE":"17818.96","VOLUME":"86500"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419811200,"PRODUCTID":5,"OPEN":"17914.55","LOW":"17525.66","HIGH":"17914.55","CLOSE":"17729.84","ADJCLOSE":"17729.84","VOLUME":"115200"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419897600,"PRODUCTID":5,"OPEN":"17702.12","LOW":"17450.77","HIGH":"17713.76","CLOSE":"17450.77","ADJCLOSE":"17450.77","VOLUME":"98300"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419897600,"PRODUCTID":5,"OPEN":"17702.12","LOW":"17450.77","HIGH":"17713.76","CLOSE":"17450.77","ADJCLOSE":"17450.77","VOLUME":"98300"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419897600,"PRODUCTID":5,"OPEN":"17702.12","LOW":"17450.77","HIGH":"17713.76","CLOSE":"17450.77","ADJCLOSE":"17450.77","VOLUME":"98300"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1419897600,"PRODUCTID":5,"OPEN":"17702.12","LOW":"17450.77","HIGH":"17713.76","CLOSE":"17450.77","ADJCLOSE":"17450.77","VOLUME":"98300"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420416000,"PRODUCTID":5,"OPEN":"17325.68","LOW":"17219.22","HIGH":"17540.92","CLOSE":"17408.71","ADJCLOSE":"17408.71","VOLUME":"116500"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420502400,"PRODUCTID":5,"OPEN":"17101.58","LOW":"16881.73","HIGH":"17111.36","CLOSE":"16883.19","ADJCLOSE":"16883.19","VOLUME":"166000"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420588800,"PRODUCTID":5,"OPEN":"16808.26","LOW":"16808.26","HIGH":"16974.61","CLOSE":"16885.33","ADJCLOSE":"16885.33","VOLUME":"138600"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420675200,"PRODUCTID":5,"OPEN":"17067.4","LOW":"17016.09","HIGH":"17243.71","CLOSE":"17167.1","ADJCLOSE":"17167.1","VOLUME":"140600"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420761600,"PRODUCTID":5,"OPEN":"17318.74","LOW":"17129.53","HIGH":"17342.65","CLOSE":"17197.73","ADJCLOSE":"17197.73","VOLUME":"155200"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1420761600,"PRODUCTID":5,"OPEN":"17318.74","LOW":"17129.53","HIGH":"17342.65","CLOSE":"17197.73","ADJCLOSE":"17197.73","VOLUME":"155200"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421107200,"PRODUCTID":5,"OPEN":"16970.88","LOW":"16828.27","HIGH":"17087.71","CLOSE":"17087.71","ADJCLOSE":"17087.71","VOLUME":"149200"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421193600,"PRODUCTID":5,"OPEN":"16961.82","LOW":"16770.56","HIGH":"17036.72","CLOSE":"16795.96","ADJCLOSE":"16795.96","VOLUME":"148500"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421280000,"PRODUCTID":5,"OPEN":"16872.95","LOW":"16856.22","HIGH":"17141.98","CLOSE":"17108.7","ADJCLOSE":"17108.7","VOLUME":"147700"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421366400,"PRODUCTID":5,"OPEN":"16812.96","LOW":"16592.57","HIGH":"16864.34","CLOSE":"16864.16","ADJCLOSE":"16864.16","VOLUME":"171100"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421625600,"PRODUCTID":5,"OPEN":"17000.78","LOW":"16911.58","HIGH":"17039.8","CLOSE":"17014.29","ADJCLOSE":"17014.29","VOLUME":"128000"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421712000,"PRODUCTID":5,"OPEN":"17071.65","LOW":"17066.77","HIGH":"17366.3","CLOSE":"17366.3","ADJCLOSE":"17366.3","VOLUME":"133000"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421798400,"PRODUCTID":5,"OPEN":"17308.72","LOW":"17181.55","HIGH":"17329.03","CLOSE":"17280.48","ADJCLOSE":"17280.48","VOLUME":"136000"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421884800,"PRODUCTID":5,"OPEN":"17306.64","LOW":"17229.21","HIGH":"17355.74","CLOSE":"17329.02","ADJCLOSE":"17329.02","VOLUME":"121900"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421971200,"PRODUCTID":5,"OPEN":"17520.63","LOW":"17460.76","HIGH":"17532.06","CLOSE":"17511.75","ADJCLOSE":"17511.75","VOLUME":"132500"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422230400,"PRODUCTID":5,"OPEN":"17285.71","LOW":"17285.71","HIGH":"17471.94","CLOSE":"17468.52","ADJCLOSE":"17468.52","VOLUME":"111600"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422316800,"PRODUCTID":5,"OPEN":"17649.4","LOW":"17633.47","HIGH":"17768.41","CLOSE":"17768.3","ADJCLOSE":"17768.3","VOLUME":"139700"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422403200,"PRODUCTID":5,"OPEN":"17615.93","LOW":"17615.93","HIGH":"17850.59","CLOSE":"17795.73","ADJCLOSE":"17795.73","VOLUME":"141900"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422489600,"PRODUCTID":5,"OPEN":"17666.91","LOW":"17575.1","HIGH":"17778.83","CLOSE":"17606.22","ADJCLOSE":"17606.22","VOLUME":"140000"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422576000,"PRODUCTID":5,"OPEN":"17788.74","LOW":"17661.1","HIGH":"17808.47","CLOSE":"17674.39","ADJCLOSE":"17674.39","VOLUME":"173500"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422835200,"PRODUCTID":5,"OPEN":"17536.61","LOW":"17459.45","HIGH":"17628.4","CLOSE":"17558.04","ADJCLOSE":"17558.04","VOLUME":"136000"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422921600,"PRODUCTID":5,"OPEN":"17654.6","LOW":"17271.87","HIGH":"17654.6","CLOSE":"17335.85","ADJCLOSE":"17335.85","VOLUME":"169600"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423008000,"PRODUCTID":5,"OPEN":"17549.3","LOW":"17535.04","HIGH":"17743.11","CLOSE":"17678.74","ADJCLOSE":"17678.74","VOLUME":"187000"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423094400,"PRODUCTID":5,"OPEN":"17589.21","LOW":"17484.67","HIGH":"17619.34","CLOSE":"17504.62","ADJCLOSE":"17504.62","VOLUME":"185000"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423180800,"PRODUCTID":5,"OPEN":"17696.18","LOW":"17603.07","HIGH":"17700.67","CLOSE":"17648.5","ADJCLOSE":"17648.5","VOLUME":"142500"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423440000,"PRODUCTID":5,"OPEN":"17790.31","LOW":"17653.61","HIGH":"17799.49","CLOSE":"17711.93","ADJCLOSE":"17711.93","VOLUME":"129500"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423526400,"PRODUCTID":5,"OPEN":"17662.67","LOW":"17550.03","HIGH":"17673.27","CLOSE":"17652.68","ADJCLOSE":"17652.68","VOLUME":"123900"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423526400,"PRODUCTID":5,"OPEN":"17662.67","LOW":"17550.03","HIGH":"17673.27","CLOSE":"17652.68","ADJCLOSE":"17652.68","VOLUME":"123900"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423699200,"PRODUCTID":5,"OPEN":"17899.4","LOW":"17884.34","HIGH":"18005.45","CLOSE":"17979.72","ADJCLOSE":"17979.72","VOLUME":"181200"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423785600,"PRODUCTID":5,"OPEN":"17892.1","LOW":"17864.55","HIGH":"17962.11","CLOSE":"17913.36","ADJCLOSE":"17913.36","VOLUME":"162000"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424044800,"PRODUCTID":5,"OPEN":"18024.01","LOW":"17978.9","HIGH":"18074.26","CLOSE":"18004.77","ADJCLOSE":"18004.77","VOLUME":"152600"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424131200,"PRODUCTID":5,"OPEN":"17949.7","LOW":"17901.26","HIGH":"18009.45","CLOSE":"17987.09","ADJCLOSE":"17987.09","VOLUME":"142100"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424217600,"PRODUCTID":5,"OPEN":"18103.98","LOW":"18092.32","HIGH":"18202.61","CLOSE":"18199.17","ADJCLOSE":"18199.17","VOLUME":"171600"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424304000,"PRODUCTID":5,"OPEN":"18237.35","LOW":"18237.35","HIGH":"18322.5","CLOSE":"18264.79","ADJCLOSE":"18264.79","VOLUME":"174100"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424390400,"PRODUCTID":5,"OPEN":"18336.5","LOW":"18297.67","HIGH":"18360.92","CLOSE":"18332.3","ADJCLOSE":"18332.3","VOLUME":"146300"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424649600,"PRODUCTID":5,"OPEN":"18499.58","LOW":"18402.02","HIGH":"18509.08","CLOSE":"18466.92","ADJCLOSE":"18466.92","VOLUME":"157500"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424736000,"PRODUCTID":5,"OPEN":"18468.39","LOW":"18427.98","HIGH":"18603.48","CLOSE":"18603.48","ADJCLOSE":"18603.48","VOLUME":"145200"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424822400,"PRODUCTID":5,"OPEN":"18636.34","LOW":"18552.81","HIGH":"18648.77","CLOSE":"18585.2","ADJCLOSE":"18585.2","VOLUME":"139100"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424908800,"PRODUCTID":5,"OPEN":"18587.87","LOW":"18587.13","HIGH":"18790.83","CLOSE":"18785.79","ADJCLOSE":"18785.79","VOLUME":"155500"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1424995200,"PRODUCTID":5,"OPEN":"18844.28","LOW":"18714.64","HIGH":"18865.39","CLOSE":"18797.94","ADJCLOSE":"18797.94","VOLUME":"174700"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425254400,"PRODUCTID":5,"OPEN":"18869.4","LOW":"18775.23","HIGH":"18939.17","CLOSE":"18826.88","ADJCLOSE":"18826.88","VOLUME":"134800"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425340800,"PRODUCTID":5,"OPEN":"18910.52","LOW":"18730.57","HIGH":"18910.52","CLOSE":"18815.16","ADJCLOSE":"18815.16","VOLUME":"154800"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425427200,"PRODUCTID":5,"OPEN":"18716.78","LOW":"18586.84","HIGH":"18732.66","CLOSE":"18703.6","ADJCLOSE":"18703.6","VOLUME":"143300"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425513600,"PRODUCTID":5,"OPEN":"18658.16","LOW":"18655.36","HIGH":"18767.5","CLOSE":"18751.84","ADJCLOSE":"18751.84","VOLUME":"121900"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425600000,"PRODUCTID":5,"OPEN":"18814.85","LOW":"18808.3","HIGH":"18979.64","CLOSE":"18971","ADJCLOSE":"18971","VOLUME":"147100"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425859200,"PRODUCTID":5,"OPEN":"18872.96","LOW":"18733.87","HIGH":"18878.15","CLOSE":"18790.55","ADJCLOSE":"18790.55","VOLUME":"118000"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425945600,"PRODUCTID":5,"OPEN":"18891.01","LOW":"18577.06","HIGH":"18924.38","CLOSE":"18665.11","ADJCLOSE":"18665.11","VOLUME":"148300"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426032000,"PRODUCTID":5,"OPEN":"18604.87","LOW":"18583.52","HIGH":"18836.93","CLOSE":"18723.52","ADJCLOSE":"18723.52","VOLUME":"130000"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426118400,"PRODUCTID":5,"OPEN":"18787.1","LOW":"18774.42","HIGH":"19008.13","CLOSE":"18991.11","ADJCLOSE":"18991.11","VOLUME":"149700"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426204800,"PRODUCTID":5,"OPEN":"19119.58","LOW":"19042.25","HIGH":"19335.8","CLOSE":"19254.25","ADJCLOSE":"19254.25","VOLUME":"227800"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426464000,"PRODUCTID":5,"OPEN":"19245.38","LOW":"19226.71","HIGH":"19349.2","CLOSE":"19246.06","ADJCLOSE":"19246.06","VOLUME":"129000"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426550400,"PRODUCTID":5,"OPEN":"19425.89","LOW":"19373.39","HIGH":"19479.89","CLOSE":"19437","ADJCLOSE":"19437","VOLUME":"131800"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426636800,"PRODUCTID":5,"OPEN":"19407.76","LOW":"19389.24","HIGH":"19555.72","CLOSE":"19544.48","ADJCLOSE":"19544.48","VOLUME":"134400"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426723200,"PRODUCTID":5,"OPEN":"19514.64","LOW":"19312.7","HIGH":"19557.17","CLOSE":"19476.56","ADJCLOSE":"19476.56","VOLUME":"151100"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426809600,"PRODUCTID":5,"OPEN":"19479.71","LOW":"19416.63","HIGH":"19565.44","CLOSE":"19560.22","ADJCLOSE":"19560.22","VOLUME":"137500"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427068800,"PRODUCTID":5,"OPEN":"19607.98","LOW":"19584.73","HIGH":"19778.6","CLOSE":"19754.36","ADJCLOSE":"19754.36","VOLUME":"124400"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427155200,"PRODUCTID":5,"OPEN":"19718.99","LOW":"19646.35","HIGH":"19770.64","CLOSE":"19713.45","ADJCLOSE":"19713.45","VOLUME":"141900"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427241600,"PRODUCTID":5,"OPEN":"19745.75","LOW":"19542.22","HIGH":"19775.45","CLOSE":"19746.2","ADJCLOSE":"19746.2","VOLUME":"145000"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427328000,"PRODUCTID":5,"OPEN":"19605.6","LOW":"19397.01","HIGH":"19623.11","CLOSE":"19471.12","ADJCLOSE":"19471.12","VOLUME":"154800"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427414400,"PRODUCTID":5,"OPEN":"19374.72","LOW":"19099.87","HIGH":"19590.03","CLOSE":"19285.63","ADJCLOSE":"19285.63","VOLUME":"178300"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427673600,"PRODUCTID":5,"OPEN":"19295.21","LOW":"19227.29","HIGH":"19474.07","CLOSE":"19411.4","ADJCLOSE":"19411.4","VOLUME":"136300"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427760000,"PRODUCTID":5,"OPEN":"19592.43","LOW":"19206.99","HIGH":"19607.25","CLOSE":"19206.99","ADJCLOSE":"19206.99","VOLUME":"151600"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427846400,"PRODUCTID":5,"OPEN":"19129.75","LOW":"18927.95","HIGH":"19195.23","CLOSE":"19034.84","ADJCLOSE":"19034.84","VOLUME":"160400"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427932800,"PRODUCTID":5,"OPEN":"19141.93","LOW":"19115.14","HIGH":"19433.89","CLOSE":"19312.79","ADJCLOSE":"19312.79","VOLUME":"147100"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1428019200,"PRODUCTID":5,"OPEN":"19289.04","LOW":"19289.04","HIGH":"19435.08","CLOSE":"19435.08","ADJCLOSE":"19435.08","VOLUME":"104700"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428278400,"PRODUCTID":5,"OPEN":"19295.03","LOW":"19241.29","HIGH":"19424.09","CLOSE":"19397.98","ADJCLOSE":"19397.98","VOLUME":"96600"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428364800,"PRODUCTID":5,"OPEN":"19539.03","LOW":"19501.31","HIGH":"19667.48","CLOSE":"19640.54","ADJCLOSE":"19640.54","VOLUME":"137000"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428451200,"PRODUCTID":5,"OPEN":"19729.7","LOW":"19693.63","HIGH":"19845.53","CLOSE":"19789.81","ADJCLOSE":"19789.81","VOLUME":"140700"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428537600,"PRODUCTID":5,"OPEN":"19851.12","LOW":"19822.49","HIGH":"19957.32","CLOSE":"19937.72","ADJCLOSE":"19937.72","VOLUME":"120000"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428624000,"PRODUCTID":5,"OPEN":"19989.55","LOW":"19845.31","HIGH":"20006","CLOSE":"19907.63","ADJCLOSE":"19907.63","VOLUME":"136200"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428883200,"PRODUCTID":5,"OPEN":"19967.38","LOW":"19825.69","HIGH":"19975.66","CLOSE":"19905.46","ADJCLOSE":"19905.46","VOLUME":"107000"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428969600,"PRODUCTID":5,"OPEN":"19828.65","LOW":"19828.65","HIGH":"19922.5","CLOSE":"19908.68","ADJCLOSE":"19908.68","VOLUME":"111600"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429056000,"PRODUCTID":5,"OPEN":"19838.53","LOW":"19823.86","HIGH":"19913.42","CLOSE":"19869.76","ADJCLOSE":"19869.76","VOLUME":"121600"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429142400,"PRODUCTID":5,"OPEN":"19862.48","LOW":"19742.12","HIGH":"19894.35","CLOSE":"19885.77","ADJCLOSE":"19885.77","VOLUME":"174300"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429228800,"PRODUCTID":5,"OPEN":"19810.4","LOW":"19638.37","HIGH":"19815.25","CLOSE":"19652.88","ADJCLOSE":"19652.88","VOLUME":"188200"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429488000,"PRODUCTID":5,"OPEN":"19501","LOW":"19474.23","HIGH":"19725.86","CLOSE":"19634.49","ADJCLOSE":"19634.49","VOLUME":"144100"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429574400,"PRODUCTID":5,"OPEN":"19731.57","LOW":"19678.22","HIGH":"19909.09","CLOSE":"19909.09","ADJCLOSE":"19909.09","VOLUME":"161600"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429660800,"PRODUCTID":5,"OPEN":"19999.84","LOW":"19983","HIGH":"20144.66","CLOSE":"20133.9","ADJCLOSE":"20133.9","VOLUME":"204400"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429747200,"PRODUCTID":5,"OPEN":"20227.28","LOW":"20116.19","HIGH":"20252.12","CLOSE":"20187.65","ADJCLOSE":"20187.65","VOLUME":"200900"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429833600,"PRODUCTID":5,"OPEN":"20142.47","LOW":"20013.74","HIGH":"20142.47","CLOSE":"20020.04","ADJCLOSE":"20020.04","VOLUME":"139700"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430092800,"PRODUCTID":5,"OPEN":"20063.8","LOW":"19909.86","HIGH":"20069.24","CLOSE":"19983.32","ADJCLOSE":"19983.32","VOLUME":"123500"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430179200,"PRODUCTID":5,"OPEN":"20068.65","LOW":"20031.71","HIGH":"20133.78","CLOSE":"20058.95","ADJCLOSE":"20058.95","VOLUME":"138700"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430179200,"PRODUCTID":5,"OPEN":"20068.65","LOW":"20031.71","HIGH":"20133.78","CLOSE":"20058.95","ADJCLOSE":"20058.95","VOLUME":"138700"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430352000,"PRODUCTID":5,"OPEN":"19847.5","LOW":"19502.61","HIGH":"19852.66","CLOSE":"19520.01","ADJCLOSE":"19520.01","VOLUME":"189100"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430438400,"PRODUCTID":5,"OPEN":"19510.85","LOW":"19399.16","HIGH":"19549.39","CLOSE":"19531.63","ADJCLOSE":"19531.63","VOLUME":"154100"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430438400,"PRODUCTID":5,"OPEN":"19510.85","LOW":"19399.16","HIGH":"19549.39","CLOSE":"19531.63","ADJCLOSE":"19531.63","VOLUME":"154100"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430438400,"PRODUCTID":5,"OPEN":"19510.85","LOW":"19399.16","HIGH":"19549.39","CLOSE":"19531.63","ADJCLOSE":"19531.63","VOLUME":"154100"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430438400,"PRODUCTID":5,"OPEN":"19510.85","LOW":"19399.16","HIGH":"19549.39","CLOSE":"19531.63","ADJCLOSE":"19531.63","VOLUME":"154100"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430956800,"PRODUCTID":5,"OPEN":"19356.46","LOW":"19257.85","HIGH":"19461.08","CLOSE":"19291.99","ADJCLOSE":"19291.99","VOLUME":"165700"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431043200,"PRODUCTID":5,"OPEN":"19315.63","LOW":"19302.71","HIGH":"19458.75","CLOSE":"19379.19","ADJCLOSE":"19379.19","VOLUME":"181600"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431302400,"PRODUCTID":5,"OPEN":"19637.58","LOW":"19586.81","HIGH":"19679.63","CLOSE":"19620.91","ADJCLOSE":"19620.91","VOLUME":"214400"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431388800,"PRODUCTID":5,"OPEN":"19608.23","LOW":"19467.65","HIGH":"19626.75","CLOSE":"19624.84","ADJCLOSE":"19624.84","VOLUME":"203500"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431475200,"PRODUCTID":5,"OPEN":"19568.76","LOW":"19494.7","HIGH":"19791.88","CLOSE":"19764.72","ADJCLOSE":"19764.72","VOLUME":"193600"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431561600,"PRODUCTID":5,"OPEN":"19661.52","LOW":"19546.82","HIGH":"19717.8","CLOSE":"19570.24","ADJCLOSE":"19570.24","VOLUME":"171700"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431648000,"PRODUCTID":5,"OPEN":"19693.17","LOW":"19633.75","HIGH":"19750.76","CLOSE":"19732.92","ADJCLOSE":"19732.92","VOLUME":"178400"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431907200,"PRODUCTID":5,"OPEN":"19766.16","LOW":"19741.22","HIGH":"19890.27","CLOSE":"19890.27","ADJCLOSE":"19890.27","VOLUME":"206800"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431993600,"PRODUCTID":5,"OPEN":"19977.14","LOW":"19946.75","HIGH":"20087.7","CLOSE":"20026.38","ADJCLOSE":"20026.38","VOLUME":"184100"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432080000,"PRODUCTID":5,"OPEN":"20175.59","LOW":"20148.51","HIGH":"20278.89","CLOSE":"20196.56","ADJCLOSE":"20196.56","VOLUME":"176400"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432166400,"PRODUCTID":5,"OPEN":"20215.46","LOW":"20175.78","HIGH":"20320.9","CLOSE":"20202.87","ADJCLOSE":"20202.87","VOLUME":"181800"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432252800,"PRODUCTID":5,"OPEN":"20208.85","LOW":"20130.84","HIGH":"20278.31","CLOSE":"20264.41","ADJCLOSE":"20264.41","VOLUME":"141500"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432512000,"PRODUCTID":5,"OPEN":"20331.92","LOW":"20318.54","HIGH":"20417.77","CLOSE":"20413.77","ADJCLOSE":"20413.77","VOLUME":"139800"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432598400,"PRODUCTID":5,"OPEN":"20431.27","LOW":"20378.77","HIGH":"20473.85","CLOSE":"20437.48","ADJCLOSE":"20437.48","VOLUME":"130800"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432684800,"PRODUCTID":5,"OPEN":"20380.64","LOW":"20363.21","HIGH":"20513.22","CLOSE":"20472.58","ADJCLOSE":"20472.58","VOLUME":"184700"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432771200,"PRODUCTID":5,"OPEN":"20590.28","LOW":"20473.27","HIGH":"20655.33","CLOSE":"20551.46","ADJCLOSE":"20551.46","VOLUME":"241500"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432857600,"PRODUCTID":5,"OPEN":"20510.27","LOW":"20508.4","HIGH":"20636.41","CLOSE":"20563.15","ADJCLOSE":"20563.15","VOLUME":"241100"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433116800,"PRODUCTID":5,"OPEN":"20444.54","LOW":"20410.27","HIGH":"20595.41","CLOSE":"20569.87","ADJCLOSE":"20569.87","VOLUME":"173400"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433203200,"PRODUCTID":5,"OPEN":"20604.67","LOW":"20470.26","HIGH":"20619.61","CLOSE":"20543.19","ADJCLOSE":"20543.19","VOLUME":"200400"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433289600,"PRODUCTID":5,"OPEN":"20443.15","LOW":"20397.73","HIGH":"20506.35","CLOSE":"20473.51","ADJCLOSE":"20473.51","VOLUME":"168700"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433376000,"PRODUCTID":5,"OPEN":"20539.94","LOW":"20438.21","HIGH":"20552.46","CLOSE":"20488.19","ADJCLOSE":"20488.19","VOLUME":"171700"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433462400,"PRODUCTID":5,"OPEN":"20398.76","LOW":"20363.18","HIGH":"20480.25","CLOSE":"20460.9","ADJCLOSE":"20460.9","VOLUME":"165800"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433721600,"PRODUCTID":5,"OPEN":"20537.85","LOW":"20359.06","HIGH":"20544.94","CLOSE":"20457.19","ADJCLOSE":"20457.19","VOLUME":"139800"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433808000,"PRODUCTID":5,"OPEN":"20293.05","LOW":"20095.48","HIGH":"20332.42","CLOSE":"20096.3","ADJCLOSE":"20096.3","VOLUME":"160700"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433894400,"PRODUCTID":5,"OPEN":"20126.36","LOW":"20016.32","HIGH":"20264.92","CLOSE":"20046.36","ADJCLOSE":"20046.36","VOLUME":"183200"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433980800,"PRODUCTID":5,"OPEN":"20183.61","LOW":"20178.04","HIGH":"20382.97","CLOSE":"20382.97","ADJCLOSE":"20382.97","VOLUME":"150400"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434067200,"PRODUCTID":5,"OPEN":"20431.78","LOW":"20331.19","HIGH":"20437.26","CLOSE":"20407.08","ADJCLOSE":"20407.08","VOLUME":"189900"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434326400,"PRODUCTID":5,"OPEN":"20205.1","LOW":"20205.1","HIGH":"20401.48","CLOSE":"20387.79","ADJCLOSE":"20387.79","VOLUME":"115700"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434412800,"PRODUCTID":5,"OPEN":"20332.83","LOW":"20234.16","HIGH":"20368.21","CLOSE":"20257.94","ADJCLOSE":"20257.94","VOLUME":"133000"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434499200,"PRODUCTID":5,"OPEN":"20306.1","LOW":"20126.57","HIGH":"20323.08","CLOSE":"20219.27","ADJCLOSE":"20219.27","VOLUME":"124200"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434585600,"PRODUCTID":5,"OPEN":"20193.59","LOW":"19990.55","HIGH":"20200.51","CLOSE":"19990.82","ADJCLOSE":"19990.82","VOLUME":"134500"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434672000,"PRODUCTID":5,"OPEN":"20152.41","LOW":"20075.91","HIGH":"20194.45","CLOSE":"20174.24","ADJCLOSE":"20174.24","VOLUME":"160900"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434931200,"PRODUCTID":5,"OPEN":"20174.14","LOW":"20174.14","HIGH":"20433.3","CLOSE":"20428.19","ADJCLOSE":"20428.19","VOLUME":"140500"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435017600,"PRODUCTID":5,"OPEN":"20547.74","LOW":"20531.13","HIGH":"20809.42","CLOSE":"20809.42","ADJCLOSE":"20809.42","VOLUME":"183300"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435104000,"PRODUCTID":5,"OPEN":"20889.32","LOW":"20838.22","HIGH":"20952.71","CLOSE":"20868.03","ADJCLOSE":"20868.03","VOLUME":"166700"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435190400,"PRODUCTID":5,"OPEN":"20777.69","LOW":"20758.6","HIGH":"20866.58","CLOSE":"20771.4","ADJCLOSE":"20771.4","VOLUME":"128300"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435276800,"PRODUCTID":5,"OPEN":"20758.43","LOW":"20650","HIGH":"20785.76","CLOSE":"20706.15","ADJCLOSE":"20706.15","VOLUME":"140100"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435536000,"PRODUCTID":5,"OPEN":"20305.97","LOW":"20093.16","HIGH":"20361.6","CLOSE":"20109.95","ADJCLOSE":"20109.95","VOLUME":"165300"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435622400,"PRODUCTID":5,"OPEN":"20174.61","LOW":"20118.26","HIGH":"20243.18","CLOSE":"20235.73","ADJCLOSE":"20235.73","VOLUME":"168100"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435708800,"PRODUCTID":5,"OPEN":"20291.05","LOW":"20225.27","HIGH":"20346.74","CLOSE":"20329.32","ADJCLOSE":"20329.32","VOLUME":"123600"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435795200,"PRODUCTID":5,"OPEN":"20565.94","LOW":"20479.85","HIGH":"20601.73","CLOSE":"20522.5","ADJCLOSE":"20522.5","VOLUME":"137800"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435881600,"PRODUCTID":5,"OPEN":"20476.69","LOW":"20431.25","HIGH":"20557.51","CLOSE":"20539.79","ADJCLOSE":"20539.79","VOLUME":"145800"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436140800,"PRODUCTID":5,"OPEN":"20200.15","LOW":"20012.23","HIGH":"20310.72","CLOSE":"20112.12","ADJCLOSE":"20112.12","VOLUME":"163700"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436227200,"PRODUCTID":5,"OPEN":"20354.23","LOW":"20337.18","HIGH":"20428","CLOSE":"20376.59","ADJCLOSE":"20376.59","VOLUME":"139300"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436313600,"PRODUCTID":5,"OPEN":"20282.49","LOW":"19737.64","HIGH":"20310.89","CLOSE":"19737.64","ADJCLOSE":"19737.64","VOLUME":"207600"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436400000,"PRODUCTID":5,"OPEN":"19422.78","LOW":"19115.2","HIGH":"19855.5","CLOSE":"19855.5","ADJCLOSE":"19855.5","VOLUME":"252900"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436486400,"PRODUCTID":5,"OPEN":"19829.93","LOW":"19720.15","HIGH":"19978.24","CLOSE":"19779.83","ADJCLOSE":"19779.83","VOLUME":"193000"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436745600,"PRODUCTID":5,"OPEN":"19929.92","LOW":"19911.39","HIGH":"20120.15","CLOSE":"20089.77","ADJCLOSE":"20089.77","VOLUME":"139000"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436832000,"PRODUCTID":5,"OPEN":"20355.33","LOW":"20322.2","HIGH":"20435.53","CLOSE":"20385.33","ADJCLOSE":"20385.33","VOLUME":"161800"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436918400,"PRODUCTID":5,"OPEN":"20478.85","LOW":"20401.09","HIGH":"20496.6","CLOSE":"20463.33","ADJCLOSE":"20463.33","VOLUME":"127100"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437004800,"PRODUCTID":5,"OPEN":"20588.98","LOW":"20522.25","HIGH":"20612.5","CLOSE":"20600.12","ADJCLOSE":"20600.12","VOLUME":"136800"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437091200,"PRODUCTID":5,"OPEN":"20646.63","LOW":"20611.22","HIGH":"20658.95","CLOSE":"20650.92","ADJCLOSE":"20650.92","VOLUME":"118100"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437091200,"PRODUCTID":5,"OPEN":"20646.63","LOW":"20611.22","HIGH":"20658.95","CLOSE":"20650.92","ADJCLOSE":"20650.92","VOLUME":"118100"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437436800,"PRODUCTID":5,"OPEN":"20763.31","LOW":"20710.34","HIGH":"20850","CLOSE":"20841.97","ADJCLOSE":"20841.97","VOLUME":"134500"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437523200,"PRODUCTID":5,"OPEN":"20657.8","LOW":"20576.19","HIGH":"20677.84","CLOSE":"20593.67","ADJCLOSE":"20593.67","VOLUME":"145400"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437609600,"PRODUCTID":5,"OPEN":"20693.57","LOW":"20648.76","HIGH":"20708.23","CLOSE":"20683.95","ADJCLOSE":"20683.95","VOLUME":"119100"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437696000,"PRODUCTID":5,"OPEN":"20603.63","LOW":"20527.78","HIGH":"20631.54","CLOSE":"20544.53","ADJCLOSE":"20544.53","VOLUME":"110700"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437955200,"PRODUCTID":5,"OPEN":"20374.05","LOW":"20278.73","HIGH":"20486.93","CLOSE":"20350.1","ADJCLOSE":"20350.1","VOLUME":"122600"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438041600,"PRODUCTID":5,"OPEN":"20188.57","LOW":"20070.62","HIGH":"20423.58","CLOSE":"20328.89","ADJCLOSE":"20328.89","VOLUME":"149800"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438128000,"PRODUCTID":5,"OPEN":"20425.69","LOW":"20205.21","HIGH":"20425.69","CLOSE":"20302.91","ADJCLOSE":"20302.91","VOLUME":"132800"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438214400,"PRODUCTID":5,"OPEN":"20450.61","LOW":"20443.89","HIGH":"20583.57","CLOSE":"20522.83","ADJCLOSE":"20522.83","VOLUME":"181400"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438300800,"PRODUCTID":5,"OPEN":"20506.55","LOW":"20466.8","HIGH":"20585.24","CLOSE":"20585.24","ADJCLOSE":"20585.24","VOLUME":"175400"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438560000,"PRODUCTID":5,"OPEN":"20540.21","LOW":"20396.5","HIGH":"20562.2","CLOSE":"20548.11","ADJCLOSE":"20548.11","VOLUME":"173600"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438646400,"PRODUCTID":5,"OPEN":"20462.18","LOW":"20448.49","HIGH":"20552.04","CLOSE":"20520.36","ADJCLOSE":"20520.36","VOLUME":"166700"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438732800,"PRODUCTID":5,"OPEN":"20490.15","LOW":"20469.87","HIGH":"20715.48","CLOSE":"20614.06","ADJCLOSE":"20614.06","VOLUME":"173500"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438819200,"PRODUCTID":5,"OPEN":"20768.77","LOW":"20664.44","HIGH":"20817.48","CLOSE":"20664.44","ADJCLOSE":"20664.44","VOLUME":"167000"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438905600,"PRODUCTID":5,"OPEN":"20601.57","LOW":"20567.51","HIGH":"20754","CLOSE":"20724.56","ADJCLOSE":"20724.56","VOLUME":"147000"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439164800,"PRODUCTID":5,"OPEN":"20618.31","LOW":"20617.05","HIGH":"20820.86","CLOSE":"20808.69","ADJCLOSE":"20808.69","VOLUME":"138700"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439251200,"PRODUCTID":5,"OPEN":"20920.6","LOW":"20582.01","HIGH":"20946.93","CLOSE":"20720.75","ADJCLOSE":"20720.75","VOLUME":"159200"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439337600,"PRODUCTID":5,"OPEN":"20632.68","LOW":"20303.02","HIGH":"20703.2","CLOSE":"20392.77","ADJCLOSE":"20392.77","VOLUME":"170300"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439424000,"PRODUCTID":5,"OPEN":"20392.54","LOW":"20306.98","HIGH":"20633.91","CLOSE":"20595.55","ADJCLOSE":"20595.55","VOLUME":"167400"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439510400,"PRODUCTID":5,"OPEN":"20518.36","LOW":"20484.67","HIGH":"20605.46","CLOSE":"20519.45","ADJCLOSE":"20519.45","VOLUME":"139400"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439769600,"PRODUCTID":5,"OPEN":"20600.16","LOW":"20541","HIGH":"20668.87","CLOSE":"20620.26","ADJCLOSE":"20620.26","VOLUME":"106600"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439856000,"PRODUCTID":5,"OPEN":"20640.59","LOW":"20545.25","HIGH":"20663.18","CLOSE":"20554.47","ADJCLOSE":"20554.47","VOLUME":"113100"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439942400,"PRODUCTID":5,"OPEN":"20467.49","LOW":"20218.03","HIGH":"20521.97","CLOSE":"20222.63","ADJCLOSE":"20222.63","VOLUME":"145500"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440028800,"PRODUCTID":5,"OPEN":"20194.26","LOW":"20033.29","HIGH":"20246.47","CLOSE":"20033.52","ADJCLOSE":"20033.52","VOLUME":"147900"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440115200,"PRODUCTID":5,"OPEN":"19711.34","LOW":"19435.83","HIGH":"19737.54","CLOSE":"19435.83","ADJCLOSE":"19435.83","VOLUME":"189900"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440374400,"PRODUCTID":5,"OPEN":"19075.05","LOW":"18498.8","HIGH":"19154.65","CLOSE":"18540.68","ADJCLOSE":"18540.68","VOLUME":"274400"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440460800,"PRODUCTID":5,"OPEN":"18171.66","LOW":"17747.5","HIGH":"18835.35","CLOSE":"17806.7","ADJCLOSE":"17806.7","VOLUME":"335600"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440547200,"PRODUCTID":5,"OPEN":"17894.29","LOW":"17714.3","HIGH":"18442.84","CLOSE":"18376.83","ADJCLOSE":"18376.83","VOLUME":"246800"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440633600,"PRODUCTID":5,"OPEN":"18680.47","LOW":"18486.46","HIGH":"18810.05","CLOSE":"18574.44","ADJCLOSE":"18574.44","VOLUME":"192100"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440720000,"PRODUCTID":5,"OPEN":"18908.73","LOW":"18901.09","HIGH":"19192.82","CLOSE":"19136.32","ADJCLOSE":"19136.32","VOLUME":"205200"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440979200,"PRODUCTID":5,"OPEN":"19006.98","LOW":"18749.77","HIGH":"19019.61","CLOSE":"18890.48","ADJCLOSE":"18890.48","VOLUME":"167600"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441065600,"PRODUCTID":5,"OPEN":"18763.72","LOW":"18165.69","HIGH":"18777.47","CLOSE":"18165.69","ADJCLOSE":"18165.69","VOLUME":"176800"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441152000,"PRODUCTID":5,"OPEN":"17861.81","LOW":"17857.3","HIGH":"18467.44","CLOSE":"18095.4","ADJCLOSE":"18095.4","VOLUME":"197900"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441238400,"PRODUCTID":5,"OPEN":"18359.53","LOW":"18176.75","HIGH":"18481.57","CLOSE":"18182.39","ADJCLOSE":"18182.39","VOLUME":"143000"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441324800,"PRODUCTID":5,"OPEN":"18312.13","LOW":"17608.17","HIGH":"18312.13","CLOSE":"17792.16","ADJCLOSE":"17792.16","VOLUME":"171100"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441584000,"PRODUCTID":5,"OPEN":"17674.82","LOW":"17478.72","HIGH":"18013.64","CLOSE":"17860.47","ADJCLOSE":"17860.47","VOLUME":"164600"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441670400,"PRODUCTID":5,"OPEN":"17941.91","LOW":"17415.61","HIGH":"17962.56","CLOSE":"17427.08","ADJCLOSE":"17427.08","VOLUME":"154900"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441756800,"PRODUCTID":5,"OPEN":"17758.13","LOW":"17756.76","HIGH":"18770.51","CLOSE":"18770.51","ADJCLOSE":"18770.51","VOLUME":"201700"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441843200,"PRODUCTID":5,"OPEN":"18418.64","LOW":"17956.15","HIGH":"18420.56","CLOSE":"18299.62","ADJCLOSE":"18299.62","VOLUME":"172700"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441929600,"PRODUCTID":5,"OPEN":"18155.71","LOW":"18124.35","HIGH":"18362.99","CLOSE":"18264.22","ADJCLOSE":"18264.22","VOLUME":"201500"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442188800,"PRODUCTID":5,"OPEN":"18341.01","LOW":"17925.09","HIGH":"18344.07","CLOSE":"17965.7","ADJCLOSE":"17965.7","VOLUME":"126500"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442275200,"PRODUCTID":5,"OPEN":"18082.72","LOW":"17995.98","HIGH":"18329.57","CLOSE":"18026.48","ADJCLOSE":"18026.48","VOLUME":"146400"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442361600,"PRODUCTID":5,"OPEN":"18238.15","LOW":"18094.99","HIGH":"18291.97","CLOSE":"18171.6","ADJCLOSE":"18171.6","VOLUME":"126000"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442448000,"PRODUCTID":5,"OPEN":"18361.99","LOW":"18289.63","HIGH":"18468.2","CLOSE":"18432.27","ADJCLOSE":"18432.27","VOLUME":"130900"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442534400,"PRODUCTID":5,"OPEN":"18275.48","LOW":"18069.5","HIGH":"18295.9","CLOSE":"18070.21","ADJCLOSE":"18070.21","VOLUME":"172000"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442534400,"PRODUCTID":5,"OPEN":"18275.48","LOW":"18069.5","HIGH":"18295.9","CLOSE":"18070.21","ADJCLOSE":"18070.21","VOLUME":"172000"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442534400,"PRODUCTID":5,"OPEN":"18275.48","LOW":"18069.5","HIGH":"18295.9","CLOSE":"18070.21","ADJCLOSE":"18070.21","VOLUME":"172000"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442534400,"PRODUCTID":5,"OPEN":"18275.48","LOW":"18069.5","HIGH":"18295.9","CLOSE":"18070.21","ADJCLOSE":"18070.21","VOLUME":"172000"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443052800,"PRODUCTID":5,"OPEN":"17803.41","LOW":"17571.83","HIGH":"17865.84","CLOSE":"17571.83","ADJCLOSE":"17571.83","VOLUME":"167900"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443139200,"PRODUCTID":5,"OPEN":"17618.3","LOW":"17483.69","HIGH":"17880.51","CLOSE":"17880.51","ADJCLOSE":"17880.51","VOLUME":"184800"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443398400,"PRODUCTID":5,"OPEN":"17811.12","LOW":"17562.6","HIGH":"17886.49","CLOSE":"17645.11","ADJCLOSE":"17645.11","VOLUME":"130800"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443484800,"PRODUCTID":5,"OPEN":"17359.38","LOW":"16901.49","HIGH":"17366.95","CLOSE":"16930.84","ADJCLOSE":"16930.84","VOLUME":"206300"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443571200,"PRODUCTID":5,"OPEN":"17193.84","LOW":"17179.4","HIGH":"17460.97","CLOSE":"17388.15","ADJCLOSE":"17388.15","VOLUME":"156500"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443657600,"PRODUCTID":5,"OPEN":"17479.97","LOW":"17389.57","HIGH":"17831.58","CLOSE":"17722.42","ADJCLOSE":"17722.42","VOLUME":"161200"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443744000,"PRODUCTID":5,"OPEN":"17564.39","LOW":"17537.85","HIGH":"17775.77","CLOSE":"17725.13","ADJCLOSE":"17725.13","VOLUME":"125300"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444003200,"PRODUCTID":5,"OPEN":"17921","LOW":"17869.74","HIGH":"18079.46","CLOSE":"18005.49","ADJCLOSE":"18005.49","VOLUME":"120900"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444089600,"PRODUCTID":5,"OPEN":"18302.41","LOW":"18094.85","HIGH":"18372.72","CLOSE":"18186.1","ADJCLOSE":"18186.1","VOLUME":"147600"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444176000,"PRODUCTID":5,"OPEN":"18168.2","LOW":"18043.08","HIGH":"18379.23","CLOSE":"18322.98","ADJCLOSE":"18322.98","VOLUME":"160800"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444262400,"PRODUCTID":5,"OPEN":"18310.62","LOW":"18121.68","HIGH":"18400.69","CLOSE":"18141.17","ADJCLOSE":"18141.17","VOLUME":"158300"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444348800,"PRODUCTID":5,"OPEN":"18281.51","LOW":"18184.96","HIGH":"18438.67","CLOSE":"18438.67","ADJCLOSE":"18438.67","VOLUME":"185000"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444348800,"PRODUCTID":5,"OPEN":"18281.51","LOW":"18184.96","HIGH":"18438.67","CLOSE":"18438.67","ADJCLOSE":"18438.67","VOLUME":"185000"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444694400,"PRODUCTID":5,"OPEN":"18335.15","LOW":"18223.8","HIGH":"18359.71","CLOSE":"18234.74","ADJCLOSE":"18234.74","VOLUME":"144300"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444780800,"PRODUCTID":5,"OPEN":"18106.66","LOW":"17831.53","HIGH":"18126.39","CLOSE":"17891","ADJCLOSE":"17891","VOLUME":"145000"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444867200,"PRODUCTID":5,"OPEN":"17804.91","LOW":"17758.12","HIGH":"18170.67","CLOSE":"18096.9","ADJCLOSE":"18096.9","VOLUME":"131700"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444953600,"PRODUCTID":5,"OPEN":"18300.83","LOW":"18238.78","HIGH":"18397.52","CLOSE":"18291.8","ADJCLOSE":"18291.8","VOLUME":"129600"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445212800,"PRODUCTID":5,"OPEN":"18282.78","LOW":"18078.43","HIGH":"18314.09","CLOSE":"18131.23","ADJCLOSE":"18131.23","VOLUME":"121300"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445299200,"PRODUCTID":5,"OPEN":"18245.54","LOW":"18147.98","HIGH":"18253.13","CLOSE":"18207.15","ADJCLOSE":"18207.15","VOLUME":"118800"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445385600,"PRODUCTID":5,"OPEN":"18167.64","LOW":"18167.64","HIGH":"18605.41","CLOSE":"18554.28","ADJCLOSE":"18554.28","VOLUME":"142900"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445472000,"PRODUCTID":5,"OPEN":"18443.69","LOW":"18376.01","HIGH":"18579.14","CLOSE":"18435.87","ADJCLOSE":"18435.87","VOLUME":"123900"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445558400,"PRODUCTID":5,"OPEN":"18762.65","LOW":"18746.61","HIGH":"18915.64","CLOSE":"18825.3","ADJCLOSE":"18825.3","VOLUME":"147500"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445817600,"PRODUCTID":5,"OPEN":"19036.13","LOW":"18937.45","HIGH":"19088.76","CLOSE":"18947.12","ADJCLOSE":"18947.12","VOLUME":"121800"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445904000,"PRODUCTID":5,"OPEN":"18961.16","LOW":"18760.79","HIGH":"18964.99","CLOSE":"18777.04","ADJCLOSE":"18777.04","VOLUME":"123300"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445990400,"PRODUCTID":5,"OPEN":"18826.94","LOW":"18815.12","HIGH":"18925.51","CLOSE":"18903.02","ADJCLOSE":"18903.02","VOLUME":"110200"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446076800,"PRODUCTID":5,"OPEN":"19046.16","LOW":"18809.48","HIGH":"19080.89","CLOSE":"18935.71","ADJCLOSE":"18935.71","VOLUME":"178200"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446163200,"PRODUCTID":5,"OPEN":"18924.31","LOW":"18784.69","HIGH":"19202.34","CLOSE":"19083.1","ADJCLOSE":"19083.1","VOLUME":"182000"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446422400,"PRODUCTID":5,"OPEN":"18827.11","LOW":"18641.22","HIGH":"18861.11","CLOSE":"18683.24","ADJCLOSE":"18683.24","VOLUME":"148300"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446422400,"PRODUCTID":5,"OPEN":"18827.11","LOW":"18641.22","HIGH":"18861.11","CLOSE":"18683.24","ADJCLOSE":"18683.24","VOLUME":"148300"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446595200,"PRODUCTID":5,"OPEN":"18941.32","LOW":"18926.91","HIGH":"19151.89","CLOSE":"18926.91","ADJCLOSE":"18926.91","VOLUME":"157000"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446681600,"PRODUCTID":5,"OPEN":"19029.44","LOW":"18995.96","HIGH":"19167.09","CLOSE":"19116.41","ADJCLOSE":"19116.41","VOLUME":"145900"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446768000,"PRODUCTID":5,"OPEN":"19194.34","LOW":"19164.86","HIGH":"19294.15","CLOSE":"19265.6","ADJCLOSE":"19265.6","VOLUME":"121300"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447027200,"PRODUCTID":5,"OPEN":"19411.51","LOW":"19389.74","HIGH":"19684.41","CLOSE":"19642.74","ADJCLOSE":"19642.74","VOLUME":"168800"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447113600,"PRODUCTID":5,"OPEN":"19457.05","LOW":"19457.05","HIGH":"19674.05","CLOSE":"19671.26","ADJCLOSE":"19671.26","VOLUME":"131200"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447200000,"PRODUCTID":5,"OPEN":"19602.01","LOW":"19602.01","HIGH":"19724.12","CLOSE":"19691.39","ADJCLOSE":"19691.39","VOLUME":"131300"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447286400,"PRODUCTID":5,"OPEN":"19644.65","LOW":"19597.99","HIGH":"19725.83","CLOSE":"19697.77","ADJCLOSE":"19697.77","VOLUME":"123500"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447372800,"PRODUCTID":5,"OPEN":"19495.26","LOW":"19388.91","HIGH":"19601.49","CLOSE":"19596.91","ADJCLOSE":"19596.91","VOLUME":"139100"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447632000,"PRODUCTID":5,"OPEN":"19263.96","LOW":"19252.04","HIGH":"19451.09","CLOSE":"19393.69","ADJCLOSE":"19393.69","VOLUME":"111500"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447718400,"PRODUCTID":5,"OPEN":"19641.67","LOW":"19628.84","HIGH":"19726.01","CLOSE":"19630.63","ADJCLOSE":"19630.63","VOLUME":"145400"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447804800,"PRODUCTID":5,"OPEN":"19771.86","LOW":"19643.97","HIGH":"19840","CLOSE":"19649.18","ADJCLOSE":"19649.18","VOLUME":"126700"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447891200,"PRODUCTID":5,"OPEN":"19851.24","LOW":"19761.56","HIGH":"19959.06","CLOSE":"19859.81","ADJCLOSE":"19859.81","VOLUME":"139600"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447977600,"PRODUCTID":5,"OPEN":"19800.2","LOW":"19715.74","HIGH":"19879.81","CLOSE":"19879.81","ADJCLOSE":"19879.81","VOLUME":"109700"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1447977600,"PRODUCTID":5,"OPEN":"19800.2","LOW":"19715.74","HIGH":"19879.81","CLOSE":"19879.81","ADJCLOSE":"19879.81","VOLUME":"109700"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448323200,"PRODUCTID":5,"OPEN":"19875.99","LOW":"19834.76","HIGH":"19954","CLOSE":"19924.89","ADJCLOSE":"19924.89","VOLUME":"133900"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448409600,"PRODUCTID":5,"OPEN":"19856.84","LOW":"19786.53","HIGH":"19871.75","CLOSE":"19847.58","ADJCLOSE":"19847.58","VOLUME":"133200"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448496000,"PRODUCTID":5,"OPEN":"19929.97","LOW":"19926.1","HIGH":"19992.44","CLOSE":"19944.41","ADJCLOSE":"19944.41","VOLUME":"117300"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448582400,"PRODUCTID":5,"OPEN":"19994.05","LOW":"19831.25","HIGH":"19994.05","CLOSE":"19883.94","ADJCLOSE":"19883.94","VOLUME":"114600"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448841600,"PRODUCTID":5,"OPEN":"19857.38","LOW":"19707.67","HIGH":"19867.95","CLOSE":"19747.47","ADJCLOSE":"19747.47","VOLUME":"161200"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448928000,"PRODUCTID":5,"OPEN":"19799.08","LOW":"19797.55","HIGH":"20012.4","CLOSE":"20012.4","ADJCLOSE":"20012.4","VOLUME":"133100"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449014400,"PRODUCTID":5,"OPEN":"19957.5","LOW":"19926.22","HIGH":"20002.12","CLOSE":"19938.13","ADJCLOSE":"19938.13","VOLUME":"115900"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449100800,"PRODUCTID":5,"OPEN":"19894.63","LOW":"19862.74","HIGH":"19967.88","CLOSE":"19939.9","ADJCLOSE":"19939.9","VOLUME":"116200"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449187200,"PRODUCTID":5,"OPEN":"19616.52","LOW":"19444.54","HIGH":"19660.9","CLOSE":"19504.48","ADJCLOSE":"19504.48","VOLUME":"134100"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449446400,"PRODUCTID":5,"OPEN":"19710.39","LOW":"19677.21","HIGH":"19811.51","CLOSE":"19698.15","ADJCLOSE":"19698.15","VOLUME":"103300"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449532800,"PRODUCTID":5,"OPEN":"19689.87","LOW":"19475.28","HIGH":"19764.21","CLOSE":"19492.6","ADJCLOSE":"19492.6","VOLUME":"124100"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449619200,"PRODUCTID":5,"OPEN":"19391.5","LOW":"19260.12","HIGH":"19475.4","CLOSE":"19301.07","ADJCLOSE":"19301.07","VOLUME":"130300"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449705600,"PRODUCTID":5,"OPEN":"19070.02","LOW":"19025.78","HIGH":"19125.06","CLOSE":"19046.55","ADJCLOSE":"19046.55","VOLUME":"119700"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449792000,"PRODUCTID":5,"OPEN":"19020.75","LOW":"19020.75","HIGH":"19282.21","CLOSE":"19230.48","ADJCLOSE":"19230.48","VOLUME":"165800"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450051200,"PRODUCTID":5,"OPEN":"18887.09","LOW":"18611.09","HIGH":"18911.78","CLOSE":"18883.42","ADJCLOSE":"18883.42","VOLUME":"134300"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450137600,"PRODUCTID":5,"OPEN":"18869.04","LOW":"18562.51","HIGH":"18897.87","CLOSE":"18565.9","ADJCLOSE":"18565.9","VOLUME":"137800"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450224000,"PRODUCTID":5,"OPEN":"18868.2","LOW":"18859.11","HIGH":"19054.89","CLOSE":"19049.91","ADJCLOSE":"19049.91","VOLUME":"143900"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450310400,"PRODUCTID":5,"OPEN":"19364.57","LOW":"19325.15","HIGH":"19507.17","CLOSE":"19353.56","ADJCLOSE":"19353.56","VOLUME":"152700"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450396800,"PRODUCTID":5,"OPEN":"19320.46","LOW":"18982.25","HIGH":"19869.08","CLOSE":"18986.8","ADJCLOSE":"18986.8","VOLUME":"199200"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450656000,"PRODUCTID":5,"OPEN":"18845.5","LOW":"18651.13","HIGH":"18979.83","CLOSE":"18916.02","ADJCLOSE":"18916.02","VOLUME":"154800"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450742400,"PRODUCTID":5,"OPEN":"18927.86","LOW":"18824.65","HIGH":"18943.46","CLOSE":"18886.7","ADJCLOSE":"18886.7","VOLUME":"135700"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450742400,"PRODUCTID":5,"OPEN":"18927.86","LOW":"18824.65","HIGH":"18943.46","CLOSE":"18886.7","ADJCLOSE":"18886.7","VOLUME":"135700"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450915200,"PRODUCTID":5,"OPEN":"19071.41","LOW":"18780.94","HIGH":"19071.41","CLOSE":"18789.69","ADJCLOSE":"18789.69","VOLUME":"129500"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1451001600,"PRODUCTID":5,"OPEN":"18823.91","LOW":"18744.44","HIGH":"18870.7","CLOSE":"18769.06","ADJCLOSE":"18769.06","VOLUME":"122600"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451260800,"PRODUCTID":5,"OPEN":"18838.91","LOW":"18764.54","HIGH":"18922.9","CLOSE":"18873.35","ADJCLOSE":"18873.35","VOLUME":"102300"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451347200,"PRODUCTID":5,"OPEN":"18843.39","LOW":"18783.36","HIGH":"18991.01","CLOSE":"18982.23","ADJCLOSE":"18982.23","VOLUME":"96900"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451433600,"PRODUCTID":5,"OPEN":"19070.83","LOW":"19017.27","HIGH":"19113.18","CLOSE":"19033.71","ADJCLOSE":"19033.71","VOLUME":"100500"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451433600,"PRODUCTID":5,"OPEN":"19070.83","LOW":"19017.27","HIGH":"19113.18","CLOSE":"19033.71","ADJCLOSE":"19033.71","VOLUME":"100500"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451433600,"PRODUCTID":5,"OPEN":"19070.83","LOW":"19017.27","HIGH":"19113.18","CLOSE":"19033.71","ADJCLOSE":"19033.71","VOLUME":"100500"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451865600,"PRODUCTID":5,"OPEN":"18818.58","LOW":"18394.43","HIGH":"18951.12","CLOSE":"18450.98","ADJCLOSE":"18450.98","VOLUME":"140200"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451952000,"PRODUCTID":5,"OPEN":"18398.76","LOW":"18327.52","HIGH":"18547.38","CLOSE":"18374","ADJCLOSE":"18374","VOLUME":"132300"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452038400,"PRODUCTID":5,"OPEN":"18410.57","LOW":"18064.3","HIGH":"18469.38","CLOSE":"18191.32","ADJCLOSE":"18191.32","VOLUME":"142200"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452124800,"PRODUCTID":5,"OPEN":"18139.77","LOW":"17767.34","HIGH":"18172.04","CLOSE":"17767.34","ADJCLOSE":"17767.34","VOLUME":"168000"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452211200,"PRODUCTID":5,"OPEN":"17562.23","LOW":"17509.64","HIGH":"17975.31","CLOSE":"17697.96","ADJCLOSE":"17697.96","VOLUME":"184300"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452211200,"PRODUCTID":5,"OPEN":"17562.23","LOW":"17509.64","HIGH":"17975.31","CLOSE":"17697.96","ADJCLOSE":"17697.96","VOLUME":"184300"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452556800,"PRODUCTID":5,"OPEN":"17470.93","LOW":"17184.78","HIGH":"17546.57","CLOSE":"17218.96","ADJCLOSE":"17218.96","VOLUME":"178400"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452643200,"PRODUCTID":5,"OPEN":"17449.12","LOW":"17414.55","HIGH":"17717.75","CLOSE":"17715.63","ADJCLOSE":"17715.63","VOLUME":"145900"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452729600,"PRODUCTID":5,"OPEN":"17384.93","LOW":"16944.41","HIGH":"17393.83","CLOSE":"17240.95","ADJCLOSE":"17240.95","VOLUME":"178300"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452816000,"PRODUCTID":5,"OPEN":"17522.46","LOW":"17057.6","HIGH":"17597.87","CLOSE":"17147.11","ADJCLOSE":"17147.11","VOLUME":"173000"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453075200,"PRODUCTID":5,"OPEN":"16826.93","LOW":"16665.05","HIGH":"17037.26","CLOSE":"16955.57","ADJCLOSE":"16955.57","VOLUME":"157200"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453161600,"PRODUCTID":5,"OPEN":"16902.29","LOW":"16812.65","HIGH":"17088.31","CLOSE":"17048.37","ADJCLOSE":"17048.37","VOLUME":"154200"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453248000,"PRODUCTID":5,"OPEN":"17030.28","LOW":"16387.61","HIGH":"17031.32","CLOSE":"16416.19","ADJCLOSE":"16416.19","VOLUME":"177800"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453334400,"PRODUCTID":5,"OPEN":"16466.86","LOW":"16017.26","HIGH":"16734.58","CLOSE":"16017.26","ADJCLOSE":"16017.26","VOLUME":"228200"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453420800,"PRODUCTID":5,"OPEN":"16336.72","LOW":"16332.45","HIGH":"16993.96","CLOSE":"16958.53","ADJCLOSE":"16958.53","VOLUME":"186800"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453680000,"PRODUCTID":5,"OPEN":"17145.81","LOW":"16922.21","HIGH":"17208.24","CLOSE":"17110.91","ADJCLOSE":"17110.91","VOLUME":"157000"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453766400,"PRODUCTID":5,"OPEN":"16833.13","LOW":"16652.26","HIGH":"16839.52","CLOSE":"16708.9","ADJCLOSE":"16708.9","VOLUME":"147000"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453852800,"PRODUCTID":5,"OPEN":"16949.19","LOW":"16947.95","HIGH":"17242.27","CLOSE":"17163.92","ADJCLOSE":"17163.92","VOLUME":"155000"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453939200,"PRODUCTID":5,"OPEN":"17059.84","LOW":"16942.13","HIGH":"17235.44","CLOSE":"17041.45","ADJCLOSE":"17041.45","VOLUME":"140900"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454025600,"PRODUCTID":5,"OPEN":"17155.06","LOW":"16767.09","HIGH":"17638.93","CLOSE":"17518.3","ADJCLOSE":"17518.3","VOLUME":"294400"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454284800,"PRODUCTID":5,"OPEN":"17699.6","LOW":"17666.48","HIGH":"17905.37","CLOSE":"17865.23","ADJCLOSE":"17865.23","VOLUME":"245000"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454371200,"PRODUCTID":5,"OPEN":"17716.52","LOW":"17684.66","HIGH":"17864.7","CLOSE":"17750.68","ADJCLOSE":"17750.68","VOLUME":"200800"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454457600,"PRODUCTID":5,"OPEN":"17497.41","LOW":"17080.57","HIGH":"17515.68","CLOSE":"17191.25","ADJCLOSE":"17191.25","VOLUME":"228500"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454544000,"PRODUCTID":5,"OPEN":"17071.11","LOW":"16941.88","HIGH":"17209.56","CLOSE":"17044.99","ADJCLOSE":"17044.99","VOLUME":"238800"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454630400,"PRODUCTID":5,"OPEN":"16790.53","LOW":"16627.8","HIGH":"16893.12","CLOSE":"16819.59","ADJCLOSE":"16819.59","VOLUME":"259900"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454889600,"PRODUCTID":5,"OPEN":"16620.91","LOW":"16552.3","HIGH":"17099.01","CLOSE":"17004.3","ADJCLOSE":"17004.3","VOLUME":"200100"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454976000,"PRODUCTID":5,"OPEN":"16666.79","LOW":"16025.94","HIGH":"16668.7","CLOSE":"16085.44","ADJCLOSE":"16085.44","VOLUME":"228200"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455062400,"PRODUCTID":5,"OPEN":"16127.86","LOW":"15429.99","HIGH":"16163.03","CLOSE":"15713.39","ADJCLOSE":"15713.39","VOLUME":"283500"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455062400,"PRODUCTID":5,"OPEN":"16127.86","LOW":"15429.99","HIGH":"16163.03","CLOSE":"15713.39","ADJCLOSE":"15713.39","VOLUME":"283500"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455235200,"PRODUCTID":5,"OPEN":"15426.27","LOW":"14865.77","HIGH":"15437.22","CLOSE":"14952.61","ADJCLOSE":"14952.61","VOLUME":"340500"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455494400,"PRODUCTID":5,"OPEN":"15248.38","LOW":"15243.88","HIGH":"16155.1","CLOSE":"16022.58","ADJCLOSE":"16022.58","VOLUME":"232200"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455580800,"PRODUCTID":5,"OPEN":"15849.47","LOW":"15809.58","HIGH":"16341.56","CLOSE":"16054.43","ADJCLOSE":"16054.43","VOLUME":"224900"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455667200,"PRODUCTID":5,"OPEN":"16035.35","LOW":"15632.12","HIGH":"16214.46","CLOSE":"15836.36","ADJCLOSE":"15836.36","VOLUME":"204100"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455753600,"PRODUCTID":5,"OPEN":"16138.08","LOW":"16118.8","HIGH":"16337.59","CLOSE":"16196.8","ADJCLOSE":"16196.8","VOLUME":"187800"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455840000,"PRODUCTID":5,"OPEN":"16050.4","LOW":"15799.35","HIGH":"16050.46","CLOSE":"15967.17","ADJCLOSE":"15967.17","VOLUME":"161700"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456099200,"PRODUCTID":5,"OPEN":"15851.39","LOW":"15816.83","HIGH":"16187.4","CLOSE":"16111.05","ADJCLOSE":"16111.05","VOLUME":"139800"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456185600,"PRODUCTID":5,"OPEN":"16230.38","LOW":"16001.19","HIGH":"16350.38","CLOSE":"16052.05","ADJCLOSE":"16052.05","VOLUME":"165200"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456272000,"PRODUCTID":5,"OPEN":"15851.13","LOW":"15753.77","HIGH":"16006.45","CLOSE":"15915.79","ADJCLOSE":"15915.79","VOLUME":"151600"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456358400,"PRODUCTID":5,"OPEN":"15983.47","LOW":"15953.93","HIGH":"16218.29","CLOSE":"16140.34","ADJCLOSE":"16140.34","VOLUME":"169800"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456444800,"PRODUCTID":5,"OPEN":"16311.52","LOW":"16188.41","HIGH":"16472.5","CLOSE":"16188.41","ADJCLOSE":"16188.41","VOLUME":"147400"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456704000,"PRODUCTID":5,"OPEN":"16313.31","LOW":"16026.76","HIGH":"16464.75","CLOSE":"16026.76","ADJCLOSE":"16026.76","VOLUME":"164300"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456790400,"PRODUCTID":5,"OPEN":"16013","LOW":"15857.37","HIGH":"16099.42","CLOSE":"16085.51","ADJCLOSE":"16085.51","VOLUME":"152300"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456876800,"PRODUCTID":5,"OPEN":"16391.48","LOW":"16388.92","HIGH":"16815.25","CLOSE":"16746.55","ADJCLOSE":"16746.55","VOLUME":"175100"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456963200,"PRODUCTID":5,"OPEN":"16695.78","LOW":"16691.94","HIGH":"16962.95","CLOSE":"16960.16","ADJCLOSE":"16960.16","VOLUME":"201400"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457049600,"PRODUCTID":5,"OPEN":"16927.36","LOW":"16861.38","HIGH":"17042.92","CLOSE":"17014.78","ADJCLOSE":"17014.78","VOLUME":"183600"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457308800,"PRODUCTID":5,"OPEN":"17024.64","LOW":"16894.58","HIGH":"17026.25","CLOSE":"16911.32","ADJCLOSE":"16911.32","VOLUME":"159500"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457395200,"PRODUCTID":5,"OPEN":"16889.48","LOW":"16570.22","HIGH":"16909.79","CLOSE":"16783.15","ADJCLOSE":"16783.15","VOLUME":"182800"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457481600,"PRODUCTID":5,"OPEN":"16625.59","LOW":"16494.8","HIGH":"16706.25","CLOSE":"16642.2","ADJCLOSE":"16642.2","VOLUME":"160700"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457568000,"PRODUCTID":5,"OPEN":"16811","LOW":"16713.13","HIGH":"16887.6","CLOSE":"16852.35","ADJCLOSE":"16852.35","VOLUME":"135600"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457654400,"PRODUCTID":5,"OPEN":"16610.18","LOW":"16575.75","HIGH":"17015.3","CLOSE":"16938.87","ADJCLOSE":"16938.87","VOLUME":"198000"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457913600,"PRODUCTID":5,"OPEN":"17155.52","LOW":"17149.21","HIGH":"17291.35","CLOSE":"17233.75","ADJCLOSE":"17233.75","VOLUME":"140900"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458000000,"PRODUCTID":5,"OPEN":"17219.89","LOW":"17042.56","HIGH":"17279.3","CLOSE":"17117.07","ADJCLOSE":"17117.07","VOLUME":"144300"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458086400,"PRODUCTID":5,"OPEN":"16981.36","LOW":"16950.84","HIGH":"17102.45","CLOSE":"16974.45","ADJCLOSE":"16974.45","VOLUME":"126400"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458172800,"PRODUCTID":5,"OPEN":"17107.6","LOW":"16814.84","HIGH":"17253.03","CLOSE":"16936.38","ADJCLOSE":"16936.38","VOLUME":"152500"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458259200,"PRODUCTID":5,"OPEN":"16883.75","LOW":"16613.69","HIGH":"16920.91","CLOSE":"16724.81","ADJCLOSE":"16724.81","VOLUME":"155700"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458259200,"PRODUCTID":5,"OPEN":"16883.75","LOW":"16613.69","HIGH":"16920.91","CLOSE":"16724.81","ADJCLOSE":"16724.81","VOLUME":"155700"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458604800,"PRODUCTID":5,"OPEN":"16937.31","LOW":"16851.21","HIGH":"17107.8","CLOSE":"17048.55","ADJCLOSE":"17048.55","VOLUME":"136200"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458691200,"PRODUCTID":5,"OPEN":"17066.27","LOW":"16964.31","HIGH":"17142.08","CLOSE":"17000.98","ADJCLOSE":"17000.98","VOLUME":"104700"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458777600,"PRODUCTID":5,"OPEN":"16979.39","LOW":"16843.99","HIGH":"17041.16","CLOSE":"16892.33","ADJCLOSE":"16892.33","VOLUME":"142100"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458864000,"PRODUCTID":5,"OPEN":"16949.53","LOW":"16889.4","HIGH":"17026.14","CLOSE":"17002.75","ADJCLOSE":"17002.75","VOLUME":"126500"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459123200,"PRODUCTID":5,"OPEN":"17129.27","LOW":"16961.41","HIGH":"17167.88","CLOSE":"17134.37","ADJCLOSE":"17134.37","VOLUME":"123500"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459209600,"PRODUCTID":5,"OPEN":"16985.28","LOW":"16948.43","HIGH":"17137.2","CLOSE":"17103.53","ADJCLOSE":"17103.53","VOLUME":"117000"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459296000,"PRODUCTID":5,"OPEN":"17078.03","LOW":"16875.91","HIGH":"17078.03","CLOSE":"16878.96","ADJCLOSE":"16878.96","VOLUME":"131200"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459382400,"PRODUCTID":5,"OPEN":"16997.14","LOW":"16758.67","HIGH":"17033.65","CLOSE":"16758.67","ADJCLOSE":"16758.67","VOLUME":"157500"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459468800,"PRODUCTID":5,"OPEN":"16719.56","LOW":"16113.01","HIGH":"16719.56","CLOSE":"16164.16","ADJCLOSE":"16164.16","VOLUME":"178400"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459728000,"PRODUCTID":5,"OPEN":"16087.76","LOW":"16029.5","HIGH":"16238.51","CLOSE":"16123.27","ADJCLOSE":"16123.27","VOLUME":"144800"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459814400,"PRODUCTID":5,"OPEN":"16044.23","LOW":"15698.55","HIGH":"16066.18","CLOSE":"15732.82","ADJCLOSE":"15732.82","VOLUME":"158100"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459900800,"PRODUCTID":5,"OPEN":"15727.7","LOW":"15612.91","HIGH":"15828.61","CLOSE":"15715.36","ADJCLOSE":"15715.36","VOLUME":"150500"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459987200,"PRODUCTID":5,"OPEN":"15739.26","LOW":"15636.21","HIGH":"15871.1","CLOSE":"15749.84","ADJCLOSE":"15749.84","VOLUME":"146000"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460073600,"PRODUCTID":5,"OPEN":"15597.04","LOW":"15471.8","HIGH":"16027.63","CLOSE":"15821.52","ADJCLOSE":"15821.52","VOLUME":"176800"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460332800,"PRODUCTID":5,"OPEN":"15761.57","LOW":"15525.49","HIGH":"15778.74","CLOSE":"15751.13","ADJCLOSE":"15751.13","VOLUME":"129900"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460419200,"PRODUCTID":5,"OPEN":"15719.24","LOW":"15693.61","HIGH":"15963.03","CLOSE":"15928.79","ADJCLOSE":"15928.79","VOLUME":"147000"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460505600,"PRODUCTID":5,"OPEN":"16142.71","LOW":"16132.23","HIGH":"16405.59","CLOSE":"16381.22","ADJCLOSE":"16381.22","VOLUME":"158800"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460592000,"PRODUCTID":5,"OPEN":"16629.83","LOW":"16602.17","HIGH":"16911.05","CLOSE":"16911.05","ADJCLOSE":"16911.05","VOLUME":"175400"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460678400,"PRODUCTID":5,"OPEN":"16720.39","LOW":"16720.39","HIGH":"16928.67","CLOSE":"16848.03","ADJCLOSE":"16848.03","VOLUME":"133300"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460937600,"PRODUCTID":5,"OPEN":"16521.25","LOW":"16254.2","HIGH":"16526.9","CLOSE":"16275.95","ADJCLOSE":"16275.95","VOLUME":"140600"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461024000,"PRODUCTID":5,"OPEN":"16582.66","LOW":"16570.5","HIGH":"16900.33","CLOSE":"16874.44","ADJCLOSE":"16874.44","VOLUME":"145700"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461110400,"PRODUCTID":5,"OPEN":"17053.83","LOW":"16870.73","HIGH":"17099.36","CLOSE":"16906.54","ADJCLOSE":"16906.54","VOLUME":"143900"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461196800,"PRODUCTID":5,"OPEN":"17187.27","LOW":"17144.53","HIGH":"17381.7","CLOSE":"17363.62","ADJCLOSE":"17363.62","VOLUME":"165900"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461283200,"PRODUCTID":5,"OPEN":"17220.47","LOW":"17192.39","HIGH":"17572.49","CLOSE":"17572.49","ADJCLOSE":"17572.49","VOLUME":"228300"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461542400,"PRODUCTID":5,"OPEN":"17613.56","LOW":"17403.87","HIGH":"17613.56","CLOSE":"17439.3","ADJCLOSE":"17439.3","VOLUME":"171600"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461628800,"PRODUCTID":5,"OPEN":"17358.56","LOW":"17200.5","HIGH":"17426.02","CLOSE":"17353.28","ADJCLOSE":"17353.28","VOLUME":"161600"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461715200,"PRODUCTID":5,"OPEN":"17369.68","LOW":"17230.23","HIGH":"17417.54","CLOSE":"17290.49","ADJCLOSE":"17290.49","VOLUME":"140900"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461801600,"PRODUCTID":5,"OPEN":"17438.99","LOW":"16652.74","HIGH":"17572.27","CLOSE":"16666.05","ADJCLOSE":"16666.05","VOLUME":"233100"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461801600,"PRODUCTID":5,"OPEN":"17438.99","LOW":"16652.74","HIGH":"17572.27","CLOSE":"16666.05","ADJCLOSE":"16666.05","VOLUME":"233100"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462147200,"PRODUCTID":5,"OPEN":"16357.1","LOW":"15975.47","HIGH":"16357.1","CLOSE":"16147.38","ADJCLOSE":"16147.38","VOLUME":"179900"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462147200,"PRODUCTID":5,"OPEN":"16357.1","LOW":"15975.47","HIGH":"16357.1","CLOSE":"16147.38","ADJCLOSE":"16147.38","VOLUME":"179900"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462147200,"PRODUCTID":5,"OPEN":"16357.1","LOW":"15975.47","HIGH":"16357.1","CLOSE":"16147.38","ADJCLOSE":"16147.38","VOLUME":"179900"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462147200,"PRODUCTID":5,"OPEN":"16357.1","LOW":"15975.47","HIGH":"16357.1","CLOSE":"16147.38","ADJCLOSE":"16147.38","VOLUME":"179900"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462492800,"PRODUCTID":5,"OPEN":"16212.67","LOW":"15989.35","HIGH":"16271.61","CLOSE":"16106.72","ADJCLOSE":"16106.72","VOLUME":"152700"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462752000,"PRODUCTID":5,"OPEN":"16226.57","LOW":"16159.31","HIGH":"16292.86","CLOSE":"16216.03","ADJCLOSE":"16216.03","VOLUME":"118800"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462838400,"PRODUCTID":5,"OPEN":"16307.5","LOW":"16229.15","HIGH":"16587.63","CLOSE":"16565.19","ADJCLOSE":"16565.19","VOLUME":"166500"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462924800,"PRODUCTID":5,"OPEN":"16736.72","LOW":"16536.61","HIGH":"16814.64","CLOSE":"16579.01","ADJCLOSE":"16579.01","VOLUME":"143500"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463011200,"PRODUCTID":5,"OPEN":"16459.69","LOW":"16374.59","HIGH":"16658.07","CLOSE":"16646.34","ADJCLOSE":"16646.34","VOLUME":"138700"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463097600,"PRODUCTID":5,"OPEN":"16804.17","LOW":"16400.87","HIGH":"16804.17","CLOSE":"16412.21","ADJCLOSE":"16412.21","VOLUME":"171600"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463356800,"PRODUCTID":5,"OPEN":"16391.92","LOW":"16391.92","HIGH":"16632.62","CLOSE":"16466.4","ADJCLOSE":"16466.4","VOLUME":"125100"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463443200,"PRODUCTID":5,"OPEN":"16618.95","LOW":"16509.31","HIGH":"16655.89","CLOSE":"16652.8","ADJCLOSE":"16652.8","VOLUME":"117600"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463529600,"PRODUCTID":5,"OPEN":"16611.4","LOW":"16513.17","HIGH":"16795.47","CLOSE":"16644.69","ADJCLOSE":"16644.69","VOLUME":"165100"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463616000,"PRODUCTID":5,"OPEN":"16807.46","LOW":"16590.16","HIGH":"16841.04","CLOSE":"16646.66","ADJCLOSE":"16646.66","VOLUME":"141600"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463702400,"PRODUCTID":5,"OPEN":"16594.99","LOW":"16548.34","HIGH":"16770.87","CLOSE":"16736.35","ADJCLOSE":"16736.35","VOLUME":"126300"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463961600,"PRODUCTID":5,"OPEN":"16671.28","LOW":"16417.84","HIGH":"16691.5","CLOSE":"16654.6","ADJCLOSE":"16654.6","VOLUME":"116500"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464048000,"PRODUCTID":5,"OPEN":"16605.04","LOW":"16471.37","HIGH":"16605.04","CLOSE":"16498.76","ADJCLOSE":"16498.76","VOLUME":"109700"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464134400,"PRODUCTID":5,"OPEN":"16764.35","LOW":"16731.12","HIGH":"16806.03","CLOSE":"16757.35","ADJCLOSE":"16757.35","VOLUME":"107400"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464220800,"PRODUCTID":5,"OPEN":"16927.69","LOW":"16743.17","HIGH":"16957.56","CLOSE":"16772.46","ADJCLOSE":"16772.46","VOLUME":"122000"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464307200,"PRODUCTID":5,"OPEN":"16830.5","LOW":"16792.73","HIGH":"16901.09","CLOSE":"16834.84","ADJCLOSE":"16834.84","VOLUME":"111800"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464566400,"PRODUCTID":5,"OPEN":"16973.72","LOW":"16910.19","HIGH":"17068.02","CLOSE":"17068.02","ADJCLOSE":"17068.02","VOLUME":"100300"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464652800,"PRODUCTID":5,"OPEN":"17029.46","LOW":"16988.64","HIGH":"17251.36","CLOSE":"17234.98","ADJCLOSE":"17234.98","VOLUME":"156700"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464739200,"PRODUCTID":5,"OPEN":"17097.22","LOW":"16908.92","HIGH":"17145.95","CLOSE":"16955.73","ADJCLOSE":"16955.73","VOLUME":"133700"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464825600,"PRODUCTID":5,"OPEN":"16817.26","LOW":"16525.47","HIGH":"16819.85","CLOSE":"16562.55","ADJCLOSE":"16562.55","VOLUME":"142800"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464912000,"PRODUCTID":5,"OPEN":"16599.51","LOW":"16554.6","HIGH":"16716.14","CLOSE":"16642.23","ADJCLOSE":"16642.23","VOLUME":"110600"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465171200,"PRODUCTID":5,"OPEN":"16373.32","LOW":"16322.64","HIGH":"16581.3","CLOSE":"16580.03","ADJCLOSE":"16580.03","VOLUME":"122200"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465257600,"PRODUCTID":5,"OPEN":"16651.05","LOW":"16536.23","HIGH":"16701.01","CLOSE":"16675.45","ADJCLOSE":"16675.45","VOLUME":"109000"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465344000,"PRODUCTID":5,"OPEN":"16722.49","LOW":"16581.71","HIGH":"16830.92","CLOSE":"16830.92","ADJCLOSE":"16830.92","VOLUME":"112100"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465430400,"PRODUCTID":5,"OPEN":"16742.03","LOW":"16587.77","HIGH":"16785.83","CLOSE":"16668.41","ADJCLOSE":"16668.41","VOLUME":"115500"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465516800,"PRODUCTID":5,"OPEN":"16637.51","LOW":"16496.11","HIGH":"16643.36","CLOSE":"16601.36","ADJCLOSE":"16601.36","VOLUME":"155000"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465776000,"PRODUCTID":5,"OPEN":"16319.11","LOW":"16019.18","HIGH":"16335.38","CLOSE":"16019.18","ADJCLOSE":"16019.18","VOLUME":"126200"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465862400,"PRODUCTID":5,"OPEN":"16001.19","LOW":"15762.09","HIGH":"16082.5","CLOSE":"15859","ADJCLOSE":"15859","VOLUME":"131700"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465948800,"PRODUCTID":5,"OPEN":"15799.07","LOW":"15752.01","HIGH":"15997.3","CLOSE":"15919.58","ADJCLOSE":"15919.58","VOLUME":"136800"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466035200,"PRODUCTID":5,"OPEN":"15871.22","LOW":"15395.98","HIGH":"15913.08","CLOSE":"15434.14","ADJCLOSE":"15434.14","VOLUME":"154200"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466121600,"PRODUCTID":5,"OPEN":"15631.79","LOW":"15582.94","HIGH":"15774.87","CLOSE":"15599.66","ADJCLOSE":"15599.66","VOLUME":"167200"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466380800,"PRODUCTID":5,"OPEN":"15839.06","LOW":"15835.86","HIGH":"16035.44","CLOSE":"15965.3","ADJCLOSE":"15965.3","VOLUME":"132000"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466467200,"PRODUCTID":5,"OPEN":"15875.81","LOW":"15770.96","HIGH":"16202.3","CLOSE":"16169.11","ADJCLOSE":"16169.11","VOLUME":"120900"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466553600,"PRODUCTID":5,"OPEN":"16095.81","LOW":"15980.65","HIGH":"16160.99","CLOSE":"16065.72","ADJCLOSE":"16065.72","VOLUME":"111700"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466640000,"PRODUCTID":5,"OPEN":"16098.61","LOW":"16057.86","HIGH":"16263.87","CLOSE":"16238.35","ADJCLOSE":"16238.35","VOLUME":"110800"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466726400,"PRODUCTID":5,"OPEN":"16333.87","LOW":"14864.01","HIGH":"16389.17","CLOSE":"14952.02","ADJCLOSE":"14952.02","VOLUME":"263000"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466985600,"PRODUCTID":5,"OPEN":"15153.08","LOW":"15061.66","HIGH":"15323.95","CLOSE":"15309.21","ADJCLOSE":"15309.21","VOLUME":"161900"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467072000,"PRODUCTID":5,"OPEN":"15094.71","LOW":"14987.79","HIGH":"15443.82","CLOSE":"15323.14","ADJCLOSE":"15323.14","VOLUME":"180900"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467158400,"PRODUCTID":5,"OPEN":"15523.35","LOW":"15398.31","HIGH":"15626.66","CLOSE":"15566.83","ADJCLOSE":"15566.83","VOLUME":"147400"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467244800,"PRODUCTID":5,"OPEN":"15752.71","LOW":"15575.92","HIGH":"15781.69","CLOSE":"15575.92","ADJCLOSE":"15575.92","VOLUME":"150700"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467331200,"PRODUCTID":5,"OPEN":"15698.02","LOW":"15635.57","HIGH":"15765","CLOSE":"15682.48","ADJCLOSE":"15682.48","VOLUME":"119900"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467590400,"PRODUCTID":5,"OPEN":"15554.04","LOW":"15553.92","HIGH":"15805.31","CLOSE":"15775.8","ADJCLOSE":"15775.8","VOLUME":"108500"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467676800,"PRODUCTID":5,"OPEN":"15682.16","LOW":"15602.73","HIGH":"15702.04","CLOSE":"15669.33","ADJCLOSE":"15669.33","VOLUME":"109200"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467763200,"PRODUCTID":5,"OPEN":"15434.46","LOW":"15167.98","HIGH":"15434.46","CLOSE":"15378.99","ADJCLOSE":"15378.99","VOLUME":"158400"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467849600,"PRODUCTID":5,"OPEN":"15346.81","LOW":"15241.91","HIGH":"15418.9","CLOSE":"15276.24","ADJCLOSE":"15276.24","VOLUME":"127300"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467936000,"PRODUCTID":5,"OPEN":"15326.84","LOW":"15106.52","HIGH":"15399.7","CLOSE":"15106.98","ADJCLOSE":"15106.98","VOLUME":"129500"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468195200,"PRODUCTID":5,"OPEN":"15375.94","LOW":"15375.94","HIGH":"15816.67","CLOSE":"15708.82","ADJCLOSE":"15708.82","VOLUME":"138900"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468281600,"PRODUCTID":5,"OPEN":"15961.3","LOW":"15956.91","HIGH":"16237.62","CLOSE":"16095.65","ADJCLOSE":"16095.65","VOLUME":"185100"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468368000,"PRODUCTID":5,"OPEN":"16343","LOW":"16196.44","HIGH":"16444.25","CLOSE":"16231.43","ADJCLOSE":"16231.43","VOLUME":"195600"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468454400,"PRODUCTID":5,"OPEN":"16242.2","LOW":"16229.26","HIGH":"16398.73","CLOSE":"16385.89","ADJCLOSE":"16385.89","VOLUME":"136100"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468540800,"PRODUCTID":5,"OPEN":"16396.12","LOW":"16396.12","HIGH":"16607.32","CLOSE":"16497.85","ADJCLOSE":"16497.85","VOLUME":"171900"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468540800,"PRODUCTID":5,"OPEN":"16396.12","LOW":"16396.12","HIGH":"16607.32","CLOSE":"16497.85","ADJCLOSE":"16497.85","VOLUME":"171900"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468886400,"PRODUCTID":5,"OPEN":"16612.09","LOW":"16514.66","HIGH":"16726.71","CLOSE":"16723.31","ADJCLOSE":"16723.31","VOLUME":"131600"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468972800,"PRODUCTID":5,"OPEN":"16646.92","LOW":"16554.03","HIGH":"16692.84","CLOSE":"16681.89","ADJCLOSE":"16681.89","VOLUME":"120500"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469059200,"PRODUCTID":5,"OPEN":"16855.18","LOW":"16740","HIGH":"16938.96","CLOSE":"16810.22","ADJCLOSE":"16810.22","VOLUME":"134800"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469145600,"PRODUCTID":5,"OPEN":"16612.9","LOW":"16566.98","HIGH":"16691.81","CLOSE":"16627.25","ADJCLOSE":"16627.25","VOLUME":"100800"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469404800,"PRODUCTID":5,"OPEN":"16655.81","LOW":"16612.33","HIGH":"16778.65","CLOSE":"16620.29","ADJCLOSE":"16620.29","VOLUME":"102900"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469491200,"PRODUCTID":5,"OPEN":"16535.81","LOW":"16323.1","HIGH":"16535.81","CLOSE":"16383.04","ADJCLOSE":"16383.04","VOLUME":"129400"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469577600,"PRODUCTID":5,"OPEN":"16526.06","LOW":"16526.06","HIGH":"16821.43","CLOSE":"16664.82","ADJCLOSE":"16664.82","VOLUME":"155500"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469664000,"PRODUCTID":5,"OPEN":"16596.15","LOW":"16450.28","HIGH":"16616.28","CLOSE":"16476.84","ADJCLOSE":"16476.84","VOLUME":"126400"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469750400,"PRODUCTID":5,"OPEN":"16359.68","LOW":"16174.35","HIGH":"16679.19","CLOSE":"16569.27","ADJCLOSE":"16569.27","VOLUME":"234600"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469750400,"PRODUCTID":5,"OPEN":"16359.68","LOW":"16174.35","HIGH":"16679.19","CLOSE":"16569.27","ADJCLOSE":"16569.27","VOLUME":"234600"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470009600,"PRODUCTID":5,"OPEN":"16415.31","LOW":"16319.15","HIGH":"16677.49","CLOSE":"16635.77","ADJCLOSE":"16635.77","VOLUME":"174100"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470096000,"PRODUCTID":5,"OPEN":"16469.68","LOW":"16391.45","HIGH":"16541.88","CLOSE":"16391.45","ADJCLOSE":"16391.45","VOLUME":"131900"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470182400,"PRODUCTID":5,"OPEN":"16227.28","LOW":"16056.67","HIGH":"16275.34","CLOSE":"16083.11","ADJCLOSE":"16083.11","VOLUME":"155400"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470268800,"PRODUCTID":5,"OPEN":"16168.34","LOW":"15921.04","HIGH":"16270.12","CLOSE":"16254.89","ADJCLOSE":"16254.89","VOLUME":"160000"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470355200,"PRODUCTID":5,"OPEN":"16278.99","LOW":"16230.7","HIGH":"16355.98","CLOSE":"16254.45","ADJCLOSE":"16254.45","VOLUME":"129400"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470614400,"PRODUCTID":5,"OPEN":"16462.29","LOW":"16455.57","HIGH":"16652.04","CLOSE":"16650.57","ADJCLOSE":"16650.57","VOLUME":"141600"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470700800,"PRODUCTID":5,"OPEN":"16632.41","LOW":"16630.56","HIGH":"16779.59","CLOSE":"16764.97","ADJCLOSE":"16764.97","VOLUME":"127500"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470787200,"PRODUCTID":5,"OPEN":"16699.08","LOW":"16657.59","HIGH":"16822.86","CLOSE":"16735.12","ADJCLOSE":"16735.12","VOLUME":"113800"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470787200,"PRODUCTID":5,"OPEN":"16699.08","LOW":"16657.59","HIGH":"16822.86","CLOSE":"16735.12","ADJCLOSE":"16735.12","VOLUME":"113800"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470960000,"PRODUCTID":5,"OPEN":"16877.18","LOW":"16818.43","HIGH":"16943.67","CLOSE":"16919.92","ADJCLOSE":"16919.92","VOLUME":"119100"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471219200,"PRODUCTID":5,"OPEN":"16866.89","LOW":"16844.58","HIGH":"16932.11","CLOSE":"16869.56","ADJCLOSE":"16869.56","VOLUME":"83700"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471305600,"PRODUCTID":5,"OPEN":"16878.66","LOW":"16596.51","HIGH":"16887.57","CLOSE":"16596.51","ADJCLOSE":"16596.51","VOLUME":"110000"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471392000,"PRODUCTID":5,"OPEN":"16596.26","LOW":"16596.26","HIGH":"16772.11","CLOSE":"16745.64","ADJCLOSE":"16745.64","VOLUME":"117400"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471478400,"PRODUCTID":5,"OPEN":"16649.91","LOW":"16481.41","HIGH":"16714.61","CLOSE":"16486.01","ADJCLOSE":"16486.01","VOLUME":"130400"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471564800,"PRODUCTID":5,"OPEN":"16558.38","LOW":"16452.62","HIGH":"16613.04","CLOSE":"16545.82","ADJCLOSE":"16545.82","VOLUME":"121900"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471824000,"PRODUCTID":5,"OPEN":"16599.26","LOW":"16540.94","HIGH":"16631.23","CLOSE":"16598.19","ADJCLOSE":"16598.19","VOLUME":"95300"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471910400,"PRODUCTID":5,"OPEN":"16549.82","LOW":"16452.01","HIGH":"16663.64","CLOSE":"16497.36","ADJCLOSE":"16497.36","VOLUME":"107600"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1471996800,"PRODUCTID":5,"OPEN":"16550.21","LOW":"16544.39","HIGH":"16648.07","CLOSE":"16597.3","ADJCLOSE":"16597.3","VOLUME":"91100"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472083200,"PRODUCTID":5,"OPEN":"16580.15","LOW":"16520.84","HIGH":"16628.79","CLOSE":"16555.95","ADJCLOSE":"16555.95","VOLUME":"92900"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472169600,"PRODUCTID":5,"OPEN":"16485.55","LOW":"16320.43","HIGH":"16490.53","CLOSE":"16360.71","ADJCLOSE":"16360.71","VOLUME":"104600"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472428800,"PRODUCTID":5,"OPEN":"16631.06","LOW":"16616.65","HIGH":"16764.64","CLOSE":"16737.49","ADJCLOSE":"16737.49","VOLUME":"113900"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472515200,"PRODUCTID":5,"OPEN":"16690.98","LOW":"16677.85","HIGH":"16752.16","CLOSE":"16725.36","ADJCLOSE":"16725.36","VOLUME":"103700"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472601600,"PRODUCTID":5,"OPEN":"16857.83","LOW":"16836.96","HIGH":"16917.86","CLOSE":"16887.4","ADJCLOSE":"16887.4","VOLUME":"150300"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472688000,"PRODUCTID":5,"OPEN":"16885.16","LOW":"16864.56","HIGH":"16941.18","CLOSE":"16926.84","ADJCLOSE":"16926.84","VOLUME":"131500"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472774400,"PRODUCTID":5,"OPEN":"16903.78","LOW":"16848.12","HIGH":"16946.49","CLOSE":"16925.68","ADJCLOSE":"16925.68","VOLUME":"116200"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473033600,"PRODUCTID":5,"OPEN":"17131.52","LOW":"17009.21","HIGH":"17156.36","CLOSE":"17037.63","ADJCLOSE":"17037.63","VOLUME":"127400"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473120000,"PRODUCTID":5,"OPEN":"17035.03","LOW":"17022.64","HIGH":"17097.59","CLOSE":"17081.98","ADJCLOSE":"17081.98","VOLUME":"108300"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473206400,"PRODUCTID":5,"OPEN":"16937.38","LOW":"16903.2","HIGH":"17024.26","CLOSE":"17012.44","ADJCLOSE":"17012.44","VOLUME":"132500"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473292800,"PRODUCTID":5,"OPEN":"16984","LOW":"16836.65","HIGH":"17001.84","CLOSE":"16958.77","ADJCLOSE":"16958.77","VOLUME":"111300"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473379200,"PRODUCTID":5,"OPEN":"16994.37","LOW":"16902.09","HIGH":"17029.78","CLOSE":"16965.76","ADJCLOSE":"16965.76","VOLUME":"123900"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473638400,"PRODUCTID":5,"OPEN":"16748.36","LOW":"16601.54","HIGH":"16802","CLOSE":"16672.92","ADJCLOSE":"16672.92","VOLUME":"112800"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473724800,"PRODUCTID":5,"OPEN":"16764.65","LOW":"16658.4","HIGH":"16787.06","CLOSE":"16729.04","ADJCLOSE":"16729.04","VOLUME":"98200"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473811200,"PRODUCTID":5,"OPEN":"16632.06","LOW":"16585.8","HIGH":"16706.61","CLOSE":"16614.24","ADJCLOSE":"16614.24","VOLUME":"116300"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473897600,"PRODUCTID":5,"OPEN":"16512.42","LOW":"16359.78","HIGH":"16528.02","CLOSE":"16405.01","ADJCLOSE":"16405.01","VOLUME":"117800"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473984000,"PRODUCTID":5,"OPEN":"16458.74","LOW":"16415.86","HIGH":"16532.84","CLOSE":"16519.29","ADJCLOSE":"16519.29","VOLUME":"127100"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1473984000,"PRODUCTID":5,"OPEN":"16458.74","LOW":"16415.86","HIGH":"16532.84","CLOSE":"16519.29","ADJCLOSE":"16519.29","VOLUME":"127100"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474329600,"PRODUCTID":5,"OPEN":"16403.22","LOW":"16403.22","HIGH":"16591.7","CLOSE":"16492.15","ADJCLOSE":"16492.15","VOLUME":"121500"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474416000,"PRODUCTID":5,"OPEN":"16471.85","LOW":"16399.65","HIGH":"16823.63","CLOSE":"16807.62","ADJCLOSE":"16807.62","VOLUME":"191100"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474416000,"PRODUCTID":5,"OPEN":"16471.85","LOW":"16399.65","HIGH":"16823.63","CLOSE":"16807.62","ADJCLOSE":"16807.62","VOLUME":"191100"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474588800,"PRODUCTID":5,"OPEN":"16759.84","LOW":"16725.53","HIGH":"16808.59","CLOSE":"16754.02","ADJCLOSE":"16754.02","VOLUME":"138000"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474848000,"PRODUCTID":5,"OPEN":"16707.45","LOW":"16514.93","HIGH":"16707.45","CLOSE":"16544.56","ADJCLOSE":"16544.56","VOLUME":"102900"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474934400,"PRODUCTID":5,"OPEN":"16390.91","LOW":"16285.41","HIGH":"16683.93","CLOSE":"16683.93","ADJCLOSE":"16683.93","VOLUME":"157100"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475020800,"PRODUCTID":5,"OPEN":"16504.99","LOW":"16385.03","HIGH":"16515.84","CLOSE":"16465.4","ADJCLOSE":"16465.4","VOLUME":"112200"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475107200,"PRODUCTID":5,"OPEN":"16606.3","LOW":"16584.14","HIGH":"16756.43","CLOSE":"16693.71","ADJCLOSE":"16693.71","VOLUME":"122700"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475193600,"PRODUCTID":5,"OPEN":"16474.45","LOW":"16407.78","HIGH":"16497.55","CLOSE":"16449.84","ADJCLOSE":"16449.84","VOLUME":"124400"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475452800,"PRODUCTID":5,"OPEN":"16566.03","LOW":"16554.83","HIGH":"16652.16","CLOSE":"16598.67","ADJCLOSE":"16598.67","VOLUME":"99200"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475539200,"PRODUCTID":5,"OPEN":"16661.51","LOW":"16637.82","HIGH":"16747.2","CLOSE":"16735.65","ADJCLOSE":"16735.65","VOLUME":"100300"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475625600,"PRODUCTID":5,"OPEN":"16787.89","LOW":"16728.19","HIGH":"16844.35","CLOSE":"16819.24","ADJCLOSE":"16819.24","VOLUME":"115100"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475712000,"PRODUCTID":5,"OPEN":"16913.6","LOW":"16888.77","HIGH":"16971.28","CLOSE":"16899.1","ADJCLOSE":"16899.1","VOLUME":"110600"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475798400,"PRODUCTID":5,"OPEN":"16883.12","LOW":"16820.21","HIGH":"16895.13","CLOSE":"16860.09","ADJCLOSE":"16860.09","VOLUME":"100300"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1475798400,"PRODUCTID":5,"OPEN":"16883.12","LOW":"16820.21","HIGH":"16895.13","CLOSE":"16860.09","ADJCLOSE":"16860.09","VOLUME":"100300"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476144000,"PRODUCTID":5,"OPEN":"16936.31","LOW":"16931.12","HIGH":"17074.46","CLOSE":"17024.76","ADJCLOSE":"17024.76","VOLUME":"111600"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476230400,"PRODUCTID":5,"OPEN":"16850.73","LOW":"16839.41","HIGH":"16951.54","CLOSE":"16840","ADJCLOSE":"16840","VOLUME":"116300"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476316800,"PRODUCTID":5,"OPEN":"16923.82","LOW":"16739.73","HIGH":"16974.25","CLOSE":"16774.24","ADJCLOSE":"16774.24","VOLUME":"111100"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476403200,"PRODUCTID":5,"OPEN":"16751.04","LOW":"16727.78","HIGH":"16866.56","CLOSE":"16856.37","ADJCLOSE":"16856.37","VOLUME":"109400"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476662400,"PRODUCTID":5,"OPEN":"16871.84","LOW":"16821.49","HIGH":"16954.44","CLOSE":"16900.12","ADJCLOSE":"16900.12","VOLUME":"95100"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476748800,"PRODUCTID":5,"OPEN":"16862.31","LOW":"16844.17","HIGH":"16966.9","CLOSE":"16963.61","ADJCLOSE":"16963.61","VOLUME":"98600"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476835200,"PRODUCTID":5,"OPEN":"16952.91","LOW":"16938.46","HIGH":"17016.66","CLOSE":"16998.91","ADJCLOSE":"16998.91","VOLUME":"101700"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476921600,"PRODUCTID":5,"OPEN":"16999.36","LOW":"16992.14","HIGH":"17235.5","CLOSE":"17235.5","ADJCLOSE":"17235.5","VOLUME":"112400"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477008000,"PRODUCTID":5,"OPEN":"17283.75","LOW":"17151.98","HIGH":"17288.89","CLOSE":"17184.59","ADJCLOSE":"17184.59","VOLUME":"114200"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477267200,"PRODUCTID":5,"OPEN":"17216.56","LOW":"17162.21","HIGH":"17244.74","CLOSE":"17234.42","ADJCLOSE":"17234.42","VOLUME":"87700"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477353600,"PRODUCTID":5,"OPEN":"17298.63","LOW":"17298.63","HIGH":"17381.8","CLOSE":"17365.25","ADJCLOSE":"17365.25","VOLUME":"108400"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477440000,"PRODUCTID":5,"OPEN":"17329.03","LOW":"17295.46","HIGH":"17391.84","CLOSE":"17391.84","ADJCLOSE":"17391.84","VOLUME":"98100"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477526400,"PRODUCTID":5,"OPEN":"17346.39","LOW":"17278.12","HIGH":"17414.21","CLOSE":"17336.42","ADJCLOSE":"17336.42","VOLUME":"107600"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477612800,"PRODUCTID":5,"OPEN":"17448.25","LOW":"17406.72","HIGH":"17461.03","CLOSE":"17446.41","ADJCLOSE":"17446.41","VOLUME":"167900"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477872000,"PRODUCTID":5,"OPEN":"17360.89","LOW":"17327.62","HIGH":"17433.13","CLOSE":"17425.02","ADJCLOSE":"17425.02","VOLUME":"157200"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477958400,"PRODUCTID":5,"OPEN":"17380.54","LOW":"17339.64","HIGH":"17473.12","CLOSE":"17442.4","ADJCLOSE":"17442.4","VOLUME":"123000"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478044800,"PRODUCTID":5,"OPEN":"17238","LOW":"17080.59","HIGH":"17283.6","CLOSE":"17134.68","ADJCLOSE":"17134.68","VOLUME":"135200"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478044800,"PRODUCTID":5,"OPEN":"17238","LOW":"17080.59","HIGH":"17283.6","CLOSE":"17134.68","ADJCLOSE":"17134.68","VOLUME":"135200"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478217600,"PRODUCTID":5,"OPEN":"16964.5","LOW":"16801.98","HIGH":"16996.09","CLOSE":"16905.36","ADJCLOSE":"16905.36","VOLUME":"134800"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478476800,"PRODUCTID":5,"OPEN":"17126.03","LOW":"17056.84","HIGH":"17186.89","CLOSE":"17177.21","ADJCLOSE":"17177.21","VOLUME":"113000"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478563200,"PRODUCTID":5,"OPEN":"17242.7","LOW":"17130.83","HIGH":"17247.04","CLOSE":"17171.38","ADJCLOSE":"17171.38","VOLUME":"103100"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478649600,"PRODUCTID":5,"OPEN":"17281.95","LOW":"16111.81","HIGH":"17427.71","CLOSE":"16251.54","ADJCLOSE":"16251.54","VOLUME":"274900"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478736000,"PRODUCTID":5,"OPEN":"16562.86","LOW":"16560.66","HIGH":"17393.82","CLOSE":"17344.42","ADJCLOSE":"17344.42","VOLUME":"229400"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478822400,"PRODUCTID":5,"OPEN":"17526.61","LOW":"17333.49","HIGH":"17621.73","CLOSE":"17374.79","ADJCLOSE":"17374.79","VOLUME":"249300"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479081600,"PRODUCTID":5,"OPEN":"17467.49","LOW":"17455.78","HIGH":"17697.33","CLOSE":"17672.62","ADJCLOSE":"17672.62","VOLUME":"165300"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479168000,"PRODUCTID":5,"OPEN":"17690.22","LOW":"17605.77","HIGH":"17727.58","CLOSE":"17668.15","ADJCLOSE":"17668.15","VOLUME":"173200"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479254400,"PRODUCTID":5,"OPEN":"17832.51","LOW":"17807.47","HIGH":"17886.44","CLOSE":"17862.21","ADJCLOSE":"17862.21","VOLUME":"200300"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479340800,"PRODUCTID":5,"OPEN":"17766.61","LOW":"17764.08","HIGH":"17884.06","CLOSE":"17862.63","ADJCLOSE":"17862.63","VOLUME":"161100"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479427200,"PRODUCTID":5,"OPEN":"18024.21","LOW":"17967.41","HIGH":"18043.72","CLOSE":"17967.41","ADJCLOSE":"17967.41","VOLUME":"166800"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479686400,"PRODUCTID":5,"OPEN":"18038.09","LOW":"18007.79","HIGH":"18129.03","CLOSE":"18106.02","ADJCLOSE":"18106.02","VOLUME":"135700"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479772800,"PRODUCTID":5,"OPEN":"18091.05","LOW":"18050.55","HIGH":"18175.63","CLOSE":"18162.94","ADJCLOSE":"18162.94","VOLUME":"121900"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479772800,"PRODUCTID":5,"OPEN":"18091.05","LOW":"18050.55","HIGH":"18175.63","CLOSE":"18162.94","ADJCLOSE":"18162.94","VOLUME":"121900"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479945600,"PRODUCTID":5,"OPEN":"18329.78","LOW":"18310.31","HIGH":"18382.72","CLOSE":"18333.41","ADJCLOSE":"18333.41","VOLUME":"149400"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480032000,"PRODUCTID":5,"OPEN":"18387.59","LOW":"18288.5","HIGH":"18482.94","CLOSE":"18381.22","ADJCLOSE":"18381.22","VOLUME":"164900"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480291200,"PRODUCTID":5,"OPEN":"18302.58","LOW":"18222.82","HIGH":"18374.93","CLOSE":"18356.89","ADJCLOSE":"18356.89","VOLUME":"145000"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480377600,"PRODUCTID":5,"OPEN":"18263.63","LOW":"18258.82","HIGH":"18327.51","CLOSE":"18307.04","ADJCLOSE":"18307.04","VOLUME":"125600"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480464000,"PRODUCTID":5,"OPEN":"18356.03","LOW":"18280.66","HIGH":"18370.31","CLOSE":"18308.48","ADJCLOSE":"18308.48","VOLUME":"164700"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480550400,"PRODUCTID":5,"OPEN":"18535.24","LOW":"18469.27","HIGH":"18746.28","CLOSE":"18513.12","ADJCLOSE":"18513.12","VOLUME":"188000"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480636800,"PRODUCTID":5,"OPEN":"18435.55","LOW":"18315.38","HIGH":"18469.68","CLOSE":"18426.08","ADJCLOSE":"18426.08","VOLUME":"197200"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480896000,"PRODUCTID":5,"OPEN":"18349.92","LOW":"18227.39","HIGH":"18365.74","CLOSE":"18274.99","ADJCLOSE":"18274.99","VOLUME":"134500"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480982400,"PRODUCTID":5,"OPEN":"18457.2","LOW":"18318.99","HIGH":"18484.8","CLOSE":"18360.54","ADJCLOSE":"18360.54","VOLUME":"158800"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481068800,"PRODUCTID":5,"OPEN":"18434.54","LOW":"18410.88","HIGH":"18502.47","CLOSE":"18496.69","ADJCLOSE":"18496.69","VOLUME":"151700"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481155200,"PRODUCTID":5,"OPEN":"18674.19","LOW":"18614.01","HIGH":"18765.47","CLOSE":"18765.47","ADJCLOSE":"18765.47","VOLUME":"187400"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481241600,"PRODUCTID":5,"OPEN":"18839.98","LOW":"18821.41","HIGH":"19042.48","CLOSE":"18996.37","ADJCLOSE":"18996.37","VOLUME":"212300"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481500800,"PRODUCTID":5,"OPEN":"19183.82","LOW":"19054","HIGH":"19280.93","CLOSE":"19155.03","ADJCLOSE":"19155.03","VOLUME":"200600"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481587200,"PRODUCTID":5,"OPEN":"19120.76","LOW":"19060.72","HIGH":"19253.51","CLOSE":"19250.52","ADJCLOSE":"19250.52","VOLUME":"147600"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481673600,"PRODUCTID":5,"OPEN":"19270.01","LOW":"19184.75","HIGH":"19284.28","CLOSE":"19253.61","ADJCLOSE":"19253.61","VOLUME":"133200"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481760000,"PRODUCTID":5,"OPEN":"19327.7","LOW":"19192.6","HIGH":"19436.9","CLOSE":"19273.79","ADJCLOSE":"19273.79","VOLUME":"154600"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481846400,"PRODUCTID":5,"OPEN":"19438.39","LOW":"19360.36","HIGH":"19439.97","CLOSE":"19401.15","ADJCLOSE":"19401.15","VOLUME":"148700"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482105600,"PRODUCTID":5,"OPEN":"19345.84","LOW":"19307.14","HIGH":"19399.26","CLOSE":"19391.6","ADJCLOSE":"19391.6","VOLUME":"106000"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482192000,"PRODUCTID":5,"OPEN":"19367.84","LOW":"19356.81","HIGH":"19511.2","CLOSE":"19494.53","ADJCLOSE":"19494.53","VOLUME":"119600"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482278400,"PRODUCTID":5,"OPEN":"19547.28","LOW":"19375.19","HIGH":"19592.9","CLOSE":"19444.49","ADJCLOSE":"19444.49","VOLUME":"130300"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482364800,"PRODUCTID":5,"OPEN":"19396.85","LOW":"19327.51","HIGH":"19427.67","CLOSE":"19427.67","ADJCLOSE":"19427.67","VOLUME":"113500"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482364800,"PRODUCTID":5,"OPEN":"19396.85","LOW":"19327.51","HIGH":"19427.67","CLOSE":"19427.67","ADJCLOSE":"19427.67","VOLUME":"113500"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482710400,"PRODUCTID":5,"OPEN":"19394.41","LOW":"19385.94","HIGH":"19432.48","CLOSE":"19396.64","ADJCLOSE":"19396.64","VOLUME":"85500"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482796800,"PRODUCTID":5,"OPEN":"19353.43","LOW":"19352.06","HIGH":"19478.58","CLOSE":"19403.06","ADJCLOSE":"19403.06","VOLUME":"110200"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482883200,"PRODUCTID":5,"OPEN":"19392.11","LOW":"19364.73","HIGH":"19442.13","CLOSE":"19401.72","ADJCLOSE":"19401.72","VOLUME":"77700"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482969600,"PRODUCTID":5,"OPEN":"19301.04","LOW":"19092.22","HIGH":"19301.04","CLOSE":"19145.14","ADJCLOSE":"19145.14","VOLUME":"163500"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483056000,"PRODUCTID":5,"OPEN":"18997.68","LOW":"18991.59","HIGH":"19176.81","CLOSE":"19114.37","ADJCLOSE":"19114.37","VOLUME":"117800"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483056000,"PRODUCTID":5,"OPEN":"18997.68","LOW":"18991.59","HIGH":"19176.81","CLOSE":"19114.37","ADJCLOSE":"19114.37","VOLUME":"117800"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483056000,"PRODUCTID":5,"OPEN":"18997.68","LOW":"18991.59","HIGH":"19176.81","CLOSE":"19114.37","ADJCLOSE":"19114.37","VOLUME":"117800"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483488000,"PRODUCTID":5,"OPEN":"19298.68","LOW":"19277.93","HIGH":"19594.16","CLOSE":"19594.16","ADJCLOSE":"19594.16","VOLUME":"163500"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483574400,"PRODUCTID":5,"OPEN":"19602.1","LOW":"19473.28","HIGH":"19615.4","CLOSE":"19520.69","ADJCLOSE":"19520.69","VOLUME":"134500"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483660800,"PRODUCTID":5,"OPEN":"19393.55","LOW":"19354.44","HIGH":"19472.37","CLOSE":"19454.33","ADJCLOSE":"19454.33","VOLUME":"119100"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483660800,"PRODUCTID":5,"OPEN":"19393.55","LOW":"19354.44","HIGH":"19472.37","CLOSE":"19454.33","ADJCLOSE":"19454.33","VOLUME":"119100"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484006400,"PRODUCTID":5,"OPEN":"19414.83","LOW":"19255.35","HIGH":"19484.9","CLOSE":"19301.44","ADJCLOSE":"19301.44","VOLUME":"119100"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484092800,"PRODUCTID":5,"OPEN":"19358.64","LOW":"19325.46","HIGH":"19402.17","CLOSE":"19364.67","ADJCLOSE":"19364.67","VOLUME":"119100"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484179200,"PRODUCTID":5,"OPEN":"19300.19","LOW":"19069.02","HIGH":"19300.19","CLOSE":"19134.7","ADJCLOSE":"19134.7","VOLUME":"119100"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484265600,"PRODUCTID":5,"OPEN":"19174.97","LOW":"19156.93","HIGH":"19299.36","CLOSE":"19287.28","ADJCLOSE":"19287.28","VOLUME":"119100"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484524800,"PRODUCTID":5,"OPEN":"19219.13","LOW":"19061.27","HIGH":"19255.41","CLOSE":"19095.24","ADJCLOSE":"19095.24","VOLUME":"119100"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484611200,"PRODUCTID":5,"OPEN":"19038.45","LOW":"18812.86","HIGH":"19043.91","CLOSE":"18813.53","ADJCLOSE":"18813.53","VOLUME":"119100"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484697600,"PRODUCTID":5,"OPEN":"18753.96","LOW":"18650.33","HIGH":"18941.24","CLOSE":"18894.37","ADJCLOSE":"18894.37","VOLUME":"119100"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484784000,"PRODUCTID":5,"OPEN":"19082.83","LOW":"18982.13","HIGH":"19122.39","CLOSE":"19072.25","ADJCLOSE":"19072.25","VOLUME":"170600"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484870400,"PRODUCTID":5,"OPEN":"19059.15","LOW":"19040.2","HIGH":"19176.86","CLOSE":"19137.91","ADJCLOSE":"19137.91","VOLUME":"125800"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485129600,"PRODUCTID":5,"OPEN":"18938.45","LOW":"18879.68","HIGH":"19024.21","CLOSE":"18891.03","ADJCLOSE":"18891.03","VOLUME":"124800"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485216000,"PRODUCTID":5,"OPEN":"18817.42","LOW":"18783.16","HIGH":"18915.7","CLOSE":"18787.99","ADJCLOSE":"18787.99","VOLUME":"131500"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485302400,"PRODUCTID":5,"OPEN":"19091.23","LOW":"18987.45","HIGH":"19133.18","CLOSE":"19057.5","ADJCLOSE":"19057.5","VOLUME":"125400"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485388800,"PRODUCTID":5,"OPEN":"19260.67","LOW":"19232.46","HIGH":"19405.23","CLOSE":"19402.39","ADJCLOSE":"19402.39","VOLUME":"145200"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485475200,"PRODUCTID":5,"OPEN":"19453.51","LOW":"19404.13","HIGH":"19486.68","CLOSE":"19467.4","ADJCLOSE":"19467.4","VOLUME":"134600"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485734400,"PRODUCTID":5,"OPEN":"19371.28","LOW":"19295.8","HIGH":"19390.97","CLOSE":"19368.85","ADJCLOSE":"19368.85","VOLUME":"97800"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485820800,"PRODUCTID":5,"OPEN":"19145.35","LOW":"19041.34","HIGH":"19199.75","CLOSE":"19041.34","ADJCLOSE":"19041.34","VOLUME":"133900"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485907200,"PRODUCTID":5,"OPEN":"18926.97","LOW":"18916.18","HIGH":"19155.79","CLOSE":"19148.08","ADJCLOSE":"19148.08","VOLUME":"131500"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485993600,"PRODUCTID":5,"OPEN":"19152.79","LOW":"18866.8","HIGH":"19170.63","CLOSE":"18914.58","ADJCLOSE":"18914.58","VOLUME":"136500"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486080000,"PRODUCTID":5,"OPEN":"18996.74","LOW":"18830.89","HIGH":"19061.26","CLOSE":"18918.2","ADJCLOSE":"18918.2","VOLUME":"140900"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486339200,"PRODUCTID":5,"OPEN":"19069.72","LOW":"18899.4","HIGH":"19075.57","CLOSE":"18976.71","ADJCLOSE":"18976.71","VOLUME":"120500"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486425600,"PRODUCTID":5,"OPEN":"18844.12","LOW":"18805.32","HIGH":"18970.58","CLOSE":"18910.78","ADJCLOSE":"18910.78","VOLUME":"106100"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486512000,"PRODUCTID":5,"OPEN":"18951.16","LOW":"18875.57","HIGH":"19009.24","CLOSE":"19007.6","ADJCLOSE":"19007.6","VOLUME":"102900"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486598400,"PRODUCTID":5,"OPEN":"18942.04","LOW":"18874.91","HIGH":"18991.23","CLOSE":"18907.67","ADJCLOSE":"18907.67","VOLUME":"130500"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486684800,"PRODUCTID":5,"OPEN":"19216.74","LOW":"19193.57","HIGH":"19395.99","CLOSE":"19378.93","ADJCLOSE":"19378.93","VOLUME":"149400"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486944000,"PRODUCTID":5,"OPEN":"19513.78","LOW":"19418.18","HIGH":"19519.44","CLOSE":"19459.15","ADJCLOSE":"19459.15","VOLUME":"117900"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487030400,"PRODUCTID":5,"OPEN":"19478.86","LOW":"19232.85","HIGH":"19501.01","CLOSE":"19238.98","ADJCLOSE":"19238.98","VOLUME":"142800"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487116800,"PRODUCTID":5,"OPEN":"19438.81","LOW":"19420","HIGH":"19495.62","CLOSE":"19437.98","ADJCLOSE":"19437.98","VOLUME":"142800"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487203200,"PRODUCTID":5,"OPEN":"19431.61","LOW":"19260.24","HIGH":"19431.61","CLOSE":"19347.53","ADJCLOSE":"19347.53","VOLUME":"137800"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487289600,"PRODUCTID":5,"OPEN":"19228.74","LOW":"19173.53","HIGH":"19275.39","CLOSE":"19234.62","ADJCLOSE":"19234.62","VOLUME":"143600"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487548800,"PRODUCTID":5,"OPEN":"19161.33","LOW":"19115.11","HIGH":"19274.75","CLOSE":"19251.08","ADJCLOSE":"19251.08","VOLUME":"98900"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487635200,"PRODUCTID":5,"OPEN":"19267.87","LOW":"19261.98","HIGH":"19395.35","CLOSE":"19381.44","ADJCLOSE":"19381.44","VOLUME":"100700"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487721600,"PRODUCTID":5,"OPEN":"19419.22","LOW":"19329.28","HIGH":"19419.22","CLOSE":"19379.87","ADJCLOSE":"19379.87","VOLUME":"156700"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487808000,"PRODUCTID":5,"OPEN":"19379.92","LOW":"19262.63","HIGH":"19379.92","CLOSE":"19371.46","ADJCLOSE":"19371.46","VOLUME":"140800"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487894400,"PRODUCTID":5,"OPEN":"19232.11","LOW":"19219.58","HIGH":"19381.1","CLOSE":"19283.54","ADJCLOSE":"19283.54","VOLUME":"148900"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488153600,"PRODUCTID":5,"OPEN":"19130.51","LOW":"18995.55","HIGH":"19178.99","CLOSE":"19107.47","ADJCLOSE":"19107.47","VOLUME":"124200"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488240000,"PRODUCTID":5,"OPEN":"19194.68","LOW":"19118.99","HIGH":"19267.99","CLOSE":"19118.99","ADJCLOSE":"19118.99","VOLUME":"132900"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488326400,"PRODUCTID":5,"OPEN":"19226.94","LOW":"19164.62","HIGH":"19414.55","CLOSE":"19393.54","ADJCLOSE":"19393.54","VOLUME":"132300"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488412800,"PRODUCTID":5,"OPEN":"19624.82","LOW":"19564.8","HIGH":"19668.01","CLOSE":"19564.8","ADJCLOSE":"19564.8","VOLUME":"146200"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488499200,"PRODUCTID":5,"OPEN":"19551.34","LOW":"19392.75","HIGH":"19587.79","CLOSE":"19469.17","ADJCLOSE":"19469.17","VOLUME":"111000"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488758400,"PRODUCTID":5,"OPEN":"19409.18","LOW":"19340.32","HIGH":"19411.54","CLOSE":"19379.14","ADJCLOSE":"19379.14","VOLUME":"88000"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488844800,"PRODUCTID":5,"OPEN":"19337.19","LOW":"19317.1","HIGH":"19375.09","CLOSE":"19344.15","ADJCLOSE":"19344.15","VOLUME":"98800"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488931200,"PRODUCTID":5,"OPEN":"19308.53","LOW":"19198.78","HIGH":"19326.4","CLOSE":"19254.03","ADJCLOSE":"19254.03","VOLUME":"103200"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489017600,"PRODUCTID":5,"OPEN":"19343.06","LOW":"19262.98","HIGH":"19350.2","CLOSE":"19318.58","ADJCLOSE":"19318.58","VOLUME":"101100"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489104000,"PRODUCTID":5,"OPEN":"19444.71","LOW":"19427.81","HIGH":"19623.72","CLOSE":"19604.61","ADJCLOSE":"19604.61","VOLUME":"155300"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489363200,"PRODUCTID":5,"OPEN":"19545.74","LOW":"19531.51","HIGH":"19656.48","CLOSE":"19633.75","ADJCLOSE":"19633.75","VOLUME":"92600"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489449600,"PRODUCTID":5,"OPEN":"19634.29","LOW":"19599.62","HIGH":"19637.55","CLOSE":"19609.5","ADJCLOSE":"19609.5","VOLUME":"123300"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489536000,"PRODUCTID":5,"OPEN":"19528.75","LOW":"19503.74","HIGH":"19581.53","CLOSE":"19577.38","ADJCLOSE":"19577.38","VOLUME":"115700"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489622400,"PRODUCTID":5,"OPEN":"19458.7","LOW":"19454.17","HIGH":"19618.99","CLOSE":"19590.14","ADJCLOSE":"19590.14","VOLUME":"122500"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489708800,"PRODUCTID":5,"OPEN":"19510.89","LOW":"19487.92","HIGH":"19547.51","CLOSE":"19521.59","ADJCLOSE":"19521.59","VOLUME":"137100"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489708800,"PRODUCTID":5,"OPEN":"19510.89","LOW":"19487.92","HIGH":"19547.51","CLOSE":"19521.59","ADJCLOSE":"19521.59","VOLUME":"137100"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490054400,"PRODUCTID":5,"OPEN":"19416.55","LOW":"19337.22","HIGH":"19485.14","CLOSE":"19455.88","ADJCLOSE":"19455.88","VOLUME":"101700"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490140800,"PRODUCTID":5,"OPEN":"19146.62","LOW":"19026.53","HIGH":"19183.27","CLOSE":"19041.38","ADJCLOSE":"19041.38","VOLUME":"136600"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490227200,"PRODUCTID":5,"OPEN":"19048.84","LOW":"18973.75","HIGH":"19105.11","CLOSE":"19085.31","ADJCLOSE":"19085.31","VOLUME":"121000"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490313600,"PRODUCTID":5,"OPEN":"19066.35","LOW":"19060.64","HIGH":"19296.05","CLOSE":"19262.53","ADJCLOSE":"19262.53","VOLUME":"127700"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490572800,"PRODUCTID":5,"OPEN":"18985.59","LOW":"18985.59","HIGH":"18985.59","CLOSE":"18985.59","ADJCLOSE":"18985.59","VOLUME":"120800"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490659200,"PRODUCTID":5,"OPEN":"19159.07","LOW":"19113.44","HIGH":"19203.64","CLOSE":"19202.87","ADJCLOSE":"19202.87","VOLUME":"122300"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490745600,"PRODUCTID":5,"OPEN":"19216.78","LOW":"19164.61","HIGH":"19251.3","CLOSE":"19217.48","ADJCLOSE":"19217.48","VOLUME":"115100"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490832000,"PRODUCTID":5,"OPEN":"19150.82","LOW":"19043.48","HIGH":"19218.08","CLOSE":"19063.22","ADJCLOSE":"19063.22","VOLUME":"124500"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490918400,"PRODUCTID":5,"OPEN":"19170.42","LOW":"18909.26","HIGH":"19210.92","CLOSE":"18909.26","ADJCLOSE":"18909.26","VOLUME":"149200"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491177600,"PRODUCTID":5,"OPEN":"18988","LOW":"18920.52","HIGH":"19068.62","CLOSE":"18983.23","ADJCLOSE":"18983.23","VOLUME":"134200"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491264000,"PRODUCTID":5,"OPEN":"18933.82","LOW":"18703.63","HIGH":"18947.33","CLOSE":"18810.25","ADJCLOSE":"18810.25","VOLUME":"146900"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491350400,"PRODUCTID":5,"OPEN":"18900.7","LOW":"18773.94","HIGH":"18941.94","CLOSE":"18861.27","ADJCLOSE":"18861.27","VOLUME":"121600"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491436800,"PRODUCTID":5,"OPEN":"18754.37","LOW":"18532.65","HIGH":"18797.44","CLOSE":"18597.06","ADJCLOSE":"18597.06","VOLUME":"133600"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491523200,"PRODUCTID":5,"OPEN":"18714.98","LOW":"18517.43","HIGH":"18785.73","CLOSE":"18664.63","ADJCLOSE":"18664.63","VOLUME":"161600"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491782400,"PRODUCTID":5,"OPEN":"18800.22","LOW":"18762.7","HIGH":"18850.8","CLOSE":"18797.88","ADJCLOSE":"18797.88","VOLUME":"111300"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491868800,"PRODUCTID":5,"OPEN":"18717.55","LOW":"18661.86","HIGH":"18767.7","CLOSE":"18747.87","ADJCLOSE":"18747.87","VOLUME":"105100"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491955200,"PRODUCTID":5,"OPEN":"18592.1","LOW":"18460.59","HIGH":"18602.5","CLOSE":"18552.61","ADJCLOSE":"18552.61","VOLUME":"116300"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492041600,"PRODUCTID":5,"OPEN":"18391.72","LOW":"18304.72","HIGH":"18455.25","CLOSE":"18426.84","ADJCLOSE":"18426.84","VOLUME":"123700"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492041600,"PRODUCTID":5,"OPEN":"18391.72","LOW":"18304.72","HIGH":"18455.25","CLOSE":"18426.84","ADJCLOSE":"18426.84","VOLUME":"123700"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492041600,"PRODUCTID":5,"OPEN":"18391.72","LOW":"18304.72","HIGH":"18455.25","CLOSE":"18426.84","ADJCLOSE":"18426.84","VOLUME":"123700"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492473600,"PRODUCTID":5,"OPEN":"18497.38","LOW":"18362.73","HIGH":"18547.46","CLOSE":"18418.59","ADJCLOSE":"18418.59","VOLUME":"93300"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492560000,"PRODUCTID":5,"OPEN":"18327.33","LOW":"18327.33","HIGH":"18467.73","CLOSE":"18432.2","ADJCLOSE":"18432.2","VOLUME":"120800"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492646400,"PRODUCTID":5,"OPEN":"18446.39","LOW":"18420.82","HIGH":"18523.4","CLOSE":"18430.49","ADJCLOSE":"18430.49","VOLUME":"116900"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492732800,"PRODUCTID":5,"OPEN":"18591.82","LOW":"18542.42","HIGH":"18648.28","CLOSE":"18620.75","ADJCLOSE":"18620.75","VOLUME":"113200"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492992000,"PRODUCTID":5,"OPEN":"18890.38","LOW":"18840.13","HIGH":"18910.33","CLOSE":"18875.88","ADJCLOSE":"18875.88","VOLUME":"98100"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493078400,"PRODUCTID":5,"OPEN":"18872.56","LOW":"18867.19","HIGH":"19109.76","CLOSE":"19079.33","ADJCLOSE":"19079.33","VOLUME":"118000"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493164800,"PRODUCTID":5,"OPEN":"19184.92","LOW":"19170.86","HIGH":"19289.43","CLOSE":"19289.43","ADJCLOSE":"19289.43","VOLUME":"129400"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493251200,"PRODUCTID":5,"OPEN":"19205.59","LOW":"19199.59","HIGH":"19281.7","CLOSE":"19251.87","ADJCLOSE":"19251.87","VOLUME":"116700"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493337600,"PRODUCTID":5,"OPEN":"19240.65","LOW":"19164.68","HIGH":"19264.57","CLOSE":"19196.74","ADJCLOSE":"19196.74","VOLUME":"117800"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493596800,"PRODUCTID":5,"OPEN":"19154.03","LOW":"19144.62","HIGH":"19311.21","CLOSE":"19310.52","ADJCLOSE":"19310.52","VOLUME":"106500"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493683200,"PRODUCTID":5,"OPEN":"19335.72","LOW":"19335.02","HIGH":"19464.3","CLOSE":"19445.7","ADJCLOSE":"19445.7","VOLUME":"112700"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493683200,"PRODUCTID":5,"OPEN":"19335.72","LOW":"19335.02","HIGH":"19464.3","CLOSE":"19445.7","ADJCLOSE":"19445.7","VOLUME":"112700"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493683200,"PRODUCTID":5,"OPEN":"19335.72","LOW":"19335.02","HIGH":"19464.3","CLOSE":"19445.7","ADJCLOSE":"19445.7","VOLUME":"112700"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493683200,"PRODUCTID":5,"OPEN":"19335.72","LOW":"19335.02","HIGH":"19464.3","CLOSE":"19445.7","ADJCLOSE":"19445.7","VOLUME":"112700"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494201600,"PRODUCTID":5,"OPEN":"19709.01","LOW":"19705.13","HIGH":"19929.48","CLOSE":"19895.7","ADJCLOSE":"19895.7","VOLUME":"148700"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494288000,"PRODUCTID":5,"OPEN":"19915.64","LOW":"19838.71","HIGH":"19917.45","CLOSE":"19843","ADJCLOSE":"19843","VOLUME":"123500"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494374400,"PRODUCTID":5,"OPEN":"19890.56","LOW":"19866.3","HIGH":"19938.53","CLOSE":"19900.09","ADJCLOSE":"19900.09","VOLUME":"129000"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494460800,"PRODUCTID":5,"OPEN":"19943.95","LOW":"19906.35","HIGH":"19989.94","CLOSE":"19961.55","ADJCLOSE":"19961.55","VOLUME":"136400"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494547200,"PRODUCTID":5,"OPEN":"19941.64","LOW":"19809.91","HIGH":"19941.64","CLOSE":"19883.9","ADJCLOSE":"19883.9","VOLUME":"136800"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494806400,"PRODUCTID":5,"OPEN":"19753.46","LOW":"19740.63","HIGH":"19869.85","CLOSE":"19869.85","ADJCLOSE":"19869.85","VOLUME":"128300"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494892800,"PRODUCTID":5,"OPEN":"19953.06","LOW":"19862.41","HIGH":"19998.49","CLOSE":"19919.82","ADJCLOSE":"19919.82","VOLUME":"131100"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494979200,"PRODUCTID":5,"OPEN":"19806.78","LOW":"19764.63","HIGH":"19842.78","CLOSE":"19814.88","ADJCLOSE":"19814.88","VOLUME":"118100"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495065600,"PRODUCTID":5,"OPEN":"19556.99","LOW":"19449.73","HIGH":"19601.53","CLOSE":"19553.86","ADJCLOSE":"19553.86","VOLUME":"135700"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495152000,"PRODUCTID":5,"OPEN":"19591.41","LOW":"19497.29","HIGH":"19628.64","CLOSE":"19590.76","ADJCLOSE":"19590.76","VOLUME":"115600"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495411200,"PRODUCTID":5,"OPEN":"19670.48","LOW":"19618.73","HIGH":"19722.93","CLOSE":"19678.28","ADJCLOSE":"19678.28","VOLUME":"78500"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495497600,"PRODUCTID":5,"OPEN":"19647.74","LOW":"19585.54","HIGH":"19693.02","CLOSE":"19613.28","ADJCLOSE":"19613.28","VOLUME":"83400"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495584000,"PRODUCTID":5,"OPEN":"19777.56","LOW":"19690.1","HIGH":"19782.81","CLOSE":"19742.98","ADJCLOSE":"19742.98","VOLUME":"101300"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495670400,"PRODUCTID":5,"OPEN":"19737.21","LOW":"19720.12","HIGH":"19850.93","CLOSE":"19813.13","ADJCLOSE":"19813.13","VOLUME":"95100"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495756800,"PRODUCTID":5,"OPEN":"19798.49","LOW":"19686.49","HIGH":"19801.59","CLOSE":"19686.84","ADJCLOSE":"19686.84","VOLUME":"84500"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496016000,"PRODUCTID":5,"OPEN":"19697.18","LOW":"19627.19","HIGH":"19736.62","CLOSE":"19682.57","ADJCLOSE":"19682.57","VOLUME":"67300"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496102400,"PRODUCTID":5,"OPEN":"19681.11","LOW":"19570.13","HIGH":"19691.44","CLOSE":"19677.85","ADJCLOSE":"19677.85","VOLUME":"72600"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496188800,"PRODUCTID":5,"OPEN":"19630.33","LOW":"19589.25","HIGH":"19673.51","CLOSE":"19650.57","ADJCLOSE":"19650.57","VOLUME":"125100"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496275200,"PRODUCTID":5,"OPEN":"19692.16","LOW":"19686.32","HIGH":"19887.66","CLOSE":"19860.03","ADJCLOSE":"19860.03","VOLUME":"103500"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496361600,"PRODUCTID":5,"OPEN":"19970.23","LOW":"19967","HIGH":"20239.81","CLOSE":"20177.28","ADJCLOSE":"20177.28","VOLUME":"150400"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496620800,"PRODUCTID":5,"OPEN":"20135.42","LOW":"20104.13","HIGH":"20224.54","CLOSE":"20170.82","ADJCLOSE":"20170.82","VOLUME":"99100"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496707200,"PRODUCTID":5,"OPEN":"20122.26","LOW":"19948.02","HIGH":"20152.95","CLOSE":"19979.9","ADJCLOSE":"19979.9","VOLUME":"102000"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496793600,"PRODUCTID":5,"OPEN":"19951.68","LOW":"19908.07","HIGH":"20023.24","CLOSE":"19984.62","ADJCLOSE":"19984.62","VOLUME":"99200"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496880000,"PRODUCTID":5,"OPEN":"20048.28","LOW":"19896.35","HIGH":"20061.22","CLOSE":"19909.26","ADJCLOSE":"19909.26","VOLUME":"125300"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496966400,"PRODUCTID":5,"OPEN":"19953.06","LOW":"19927.07","HIGH":"20096.01","CLOSE":"20013.26","ADJCLOSE":"20013.26","VOLUME":"145300"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497225600,"PRODUCTID":5,"OPEN":"19920.77","LOW":"19837.64","HIGH":"19949.07","CLOSE":"19908.58","ADJCLOSE":"19908.58","VOLUME":"112100"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497312000,"PRODUCTID":5,"OPEN":"19859.81","LOW":"19850.86","HIGH":"19929.03","CLOSE":"19898.75","ADJCLOSE":"19898.75","VOLUME":"97200"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497398400,"PRODUCTID":5,"OPEN":"19974.56","LOW":"19879.6","HIGH":"20009.93","CLOSE":"19883.52","ADJCLOSE":"19883.52","VOLUME":"92900"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497484800,"PRODUCTID":5,"OPEN":"19815.54","LOW":"19755.34","HIGH":"19963.36","CLOSE":"19831.82","ADJCLOSE":"19831.82","VOLUME":"107000"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497571200,"PRODUCTID":5,"OPEN":"19931.15","LOW":"19884.8","HIGH":"20015.16","CLOSE":"19943.26","ADJCLOSE":"19943.26","VOLUME":"135300"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497830400,"PRODUCTID":5,"OPEN":"19974.3","LOW":"19949.88","HIGH":"20087.71","CLOSE":"20067.75","ADJCLOSE":"20067.75","VOLUME":"79700"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497916800,"PRODUCTID":5,"OPEN":"20234.12","LOW":"20227.29","HIGH":"20318.11","CLOSE":"20230.41","ADJCLOSE":"20230.41","VOLUME":"99300"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498003200,"PRODUCTID":5,"OPEN":"20192.16","LOW":"20117.79","HIGH":"20215.11","CLOSE":"20138.79","ADJCLOSE":"20138.79","VOLUME":"94900"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498089600,"PRODUCTID":5,"OPEN":"20154.38","LOW":"20107.89","HIGH":"20191.42","CLOSE":"20110.51","ADJCLOSE":"20110.51","VOLUME":"84600"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498176000,"PRODUCTID":5,"OPEN":"20152.58","LOW":"20089.54","HIGH":"20152.58","CLOSE":"20132.67","ADJCLOSE":"20132.67","VOLUME":"80500"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498435200,"PRODUCTID":5,"OPEN":"20132.81","LOW":"20119.04","HIGH":"20196.38","CLOSE":"20153.35","ADJCLOSE":"20153.35","VOLUME":"77000"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498521600,"PRODUCTID":5,"OPEN":"20229.12","LOW":"20185.19","HIGH":"20250.1","CLOSE":"20225.09","ADJCLOSE":"20225.09","VOLUME":"90300"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498608000,"PRODUCTID":5,"OPEN":"20149.2","LOW":"20110.49","HIGH":"20224.3","CLOSE":"20130.41","ADJCLOSE":"20130.41","VOLUME":"115500"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498694400,"PRODUCTID":5,"OPEN":"20260.87","LOW":"20197.38","HIGH":"20266.59","CLOSE":"20220.3","ADJCLOSE":"20220.3","VOLUME":"118800"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498780800,"PRODUCTID":5,"OPEN":"20025.63","LOW":"19946.51","HIGH":"20044.01","CLOSE":"20033.43","ADJCLOSE":"20033.43","VOLUME":"116600"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499040000,"PRODUCTID":5,"OPEN":"20056.32","LOW":"20030.61","HIGH":"20096.14","CLOSE":"20055.8","ADJCLOSE":"20055.8","VOLUME":"83400"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499126400,"PRODUCTID":5,"OPEN":"20192.27","LOW":"19971.53","HIGH":"20197.16","CLOSE":"20032.35","ADJCLOSE":"20032.35","VOLUME":"100300"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499212800,"PRODUCTID":5,"OPEN":"20015.07","LOW":"19888.9","HIGH":"20087.01","CLOSE":"20081.63","ADJCLOSE":"20081.63","VOLUME":"94600"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499299200,"PRODUCTID":5,"OPEN":"20061.68","LOW":"19947.63","HIGH":"20078.88","CLOSE":"19994.06","ADJCLOSE":"19994.06","VOLUME":"92700"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499385600,"PRODUCTID":5,"OPEN":"19856.65","LOW":"19856.65","HIGH":"19979.93","CLOSE":"19929.09","ADJCLOSE":"19929.09","VOLUME":"91900"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499644800,"PRODUCTID":5,"OPEN":"20070.44","LOW":"20023.03","HIGH":"20127.76","CLOSE":"20080.98","ADJCLOSE":"20080.98","VOLUME":"85700"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499731200,"PRODUCTID":5,"OPEN":"20073.86","LOW":"20070.67","HIGH":"20200.88","CLOSE":"20195.48","ADJCLOSE":"20195.48","VOLUME":"77300"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499817600,"PRODUCTID":5,"OPEN":"20137.22","LOW":"20061.16","HIGH":"20153.04","CLOSE":"20098.38","ADJCLOSE":"20098.38","VOLUME":"81400"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499904000,"PRODUCTID":5,"OPEN":"20177.28","LOW":"20062.27","HIGH":"20183.8","CLOSE":"20099.81","ADJCLOSE":"20099.81","VOLUME":"90500"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499990400,"PRODUCTID":5,"OPEN":"20157.92","LOW":"20101.71","HIGH":"20163.67","CLOSE":"20118.86","ADJCLOSE":"20118.86","VOLUME":"83100"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1499990400,"PRODUCTID":5,"OPEN":"20157.92","LOW":"20101.71","HIGH":"20163.67","CLOSE":"20118.86","ADJCLOSE":"20118.86","VOLUME":"83100"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500336000,"PRODUCTID":5,"OPEN":"20074.41","LOW":"19943.14","HIGH":"20081.29","CLOSE":"19999.91","ADJCLOSE":"19999.91","VOLUME":"93400"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500422400,"PRODUCTID":5,"OPEN":"19970.78","LOW":"19947.26","HIGH":"20032.46","CLOSE":"20020.86","ADJCLOSE":"20020.86","VOLUME":"81200"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500508800,"PRODUCTID":5,"OPEN":"20046.9","LOW":"20032.23","HIGH":"20157.11","CLOSE":"20144.59","ADJCLOSE":"20144.59","VOLUME":"80800"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500595200,"PRODUCTID":5,"OPEN":"20089.86","LOW":"20081.91","HIGH":"20135.33","CLOSE":"20099.75","ADJCLOSE":"20099.75","VOLUME":"78700"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500854400,"PRODUCTID":5,"OPEN":"19973.67","LOW":"19901.88","HIGH":"20002.54","CLOSE":"19975.67","ADJCLOSE":"19975.67","VOLUME":"81300"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500940800,"PRODUCTID":5,"OPEN":"19979.56","LOW":"19941.61","HIGH":"20036.31","CLOSE":"19955.2","ADJCLOSE":"19955.2","VOLUME":"70100"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501027200,"PRODUCTID":5,"OPEN":"20098.14","LOW":"20016.58","HIGH":"20116","CLOSE":"20050.16","ADJCLOSE":"20050.16","VOLUME":"85500"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501113600,"PRODUCTID":5,"OPEN":"20026.58","LOW":"20005.2","HIGH":"20176.39","CLOSE":"20079.64","ADJCLOSE":"20079.64","VOLUME":"89900"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501200000,"PRODUCTID":5,"OPEN":"20048.46","LOW":"19926.6","HIGH":"20056.16","CLOSE":"19959.84","ADJCLOSE":"19959.84","VOLUME":"108500"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501459200,"PRODUCTID":5,"OPEN":"19933.45","LOW":"19891.9","HIGH":"19983.9","CLOSE":"19925.18","ADJCLOSE":"19925.18","VOLUME":"140300"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501545600,"PRODUCTID":5,"OPEN":"19907.08","LOW":"19904.72","HIGH":"20000.46","CLOSE":"19985.79","ADJCLOSE":"19985.79","VOLUME":"110100"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501632000,"PRODUCTID":5,"OPEN":"20057.07","LOW":"20022.05","HIGH":"20113.73","CLOSE":"20080.04","ADJCLOSE":"20080.04","VOLUME":"95600"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501718400,"PRODUCTID":5,"OPEN":"20066","LOW":"19985.4","HIGH":"20070.16","CLOSE":"20029.26","ADJCLOSE":"20029.26","VOLUME":"89300"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501804800,"PRODUCTID":5,"OPEN":"19949.79","LOW":"19933.59","HIGH":"19984.51","CLOSE":"19952.33","ADJCLOSE":"19952.33","VOLUME":"76500"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502064000,"PRODUCTID":5,"OPEN":"20059.29","LOW":"20037.4","HIGH":"20085.9","CLOSE":"20055.89","ADJCLOSE":"20055.89","VOLUME":"75300"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502150400,"PRODUCTID":5,"OPEN":"20062.65","LOW":"19970.57","HIGH":"20076.8","CLOSE":"19996.01","ADJCLOSE":"19996.01","VOLUME":"80400"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502236800,"PRODUCTID":5,"OPEN":"19928.96","LOW":"19660.22","HIGH":"19945.28","CLOSE":"19738.71","ADJCLOSE":"19738.71","VOLUME":"104400"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502323200,"PRODUCTID":5,"OPEN":"19792.45","LOW":"19685.83","HIGH":"19829.88","CLOSE":"19729.74","ADJCLOSE":"19729.74","VOLUME":"104200"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502323200,"PRODUCTID":5,"OPEN":"19792.45","LOW":"19685.83","HIGH":"19829.88","CLOSE":"19729.74","ADJCLOSE":"19729.74","VOLUME":"104200"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502668800,"PRODUCTID":5,"OPEN":"19545.58","LOW":"19486.48","HIGH":"19598.41","CLOSE":"19537.1","ADJCLOSE":"19537.1","VOLUME":"108300"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502755200,"PRODUCTID":5,"OPEN":"19689.38","LOW":"19656.91","HIGH":"19824.12","CLOSE":"19753.31","ADJCLOSE":"19753.31","VOLUME":"90300"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502841600,"PRODUCTID":5,"OPEN":"19750.55","LOW":"19719.08","HIGH":"19776.86","CLOSE":"19729.28","ADJCLOSE":"19729.28","VOLUME":"69400"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502928000,"PRODUCTID":5,"OPEN":"19707.75","LOW":"19679.37","HIGH":"19739.04","CLOSE":"19702.63","ADJCLOSE":"19702.63","VOLUME":"71900"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503014400,"PRODUCTID":5,"OPEN":"19471.27","LOW":"19433.09","HIGH":"19543.13","CLOSE":"19470.41","ADJCLOSE":"19470.41","VOLUME":"95700"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503273600,"PRODUCTID":5,"OPEN":"19509.53","LOW":"19365.65","HIGH":"19509.53","CLOSE":"19393.13","ADJCLOSE":"19393.13","VOLUME":"75300"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503360000,"PRODUCTID":5,"OPEN":"19373.11","LOW":"19361.95","HIGH":"19437.25","CLOSE":"19383.84","ADJCLOSE":"19383.84","VOLUME":"70500"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503446400,"PRODUCTID":5,"OPEN":"19547.05","LOW":"19408.47","HIGH":"19561.32","CLOSE":"19434.64","ADJCLOSE":"19434.64","VOLUME":"78500"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503532800,"PRODUCTID":5,"OPEN":"19366.36","LOW":"19351.92","HIGH":"19428.55","CLOSE":"19353.77","ADJCLOSE":"19353.77","VOLUME":"75400"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503619200,"PRODUCTID":5,"OPEN":"19401.12","LOW":"19384.37","HIGH":"19485.97","CLOSE":"19452.61","ADJCLOSE":"19452.61","VOLUME":"70700"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503878400,"PRODUCTID":5,"OPEN":"19502.23","LOW":"19420.5","HIGH":"19535.5","CLOSE":"19449.9","ADJCLOSE":"19449.9","VOLUME":"69500"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503964800,"PRODUCTID":5,"OPEN":"19319.11","LOW":"19280.02","HIGH":"19371.9","CLOSE":"19362.55","ADJCLOSE":"19362.55","VOLUME":"75000"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504051200,"PRODUCTID":5,"OPEN":"19480.98","LOW":"19435.1","HIGH":"19538.23","CLOSE":"19506.54","ADJCLOSE":"19506.54","VOLUME":"91800"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504137600,"PRODUCTID":5,"OPEN":"19591.32","LOW":"19583.11","HIGH":"19687.99","CLOSE":"19646.24","ADJCLOSE":"19646.24","VOLUME":"97900"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504224000,"PRODUCTID":5,"OPEN":"19733.57","LOW":"19620.07","HIGH":"19735.96","CLOSE":"19691.47","ADJCLOSE":"19691.47","VOLUME":"79400"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504483200,"PRODUCTID":5,"OPEN":"19615.96","LOW":"19479.4","HIGH":"19628.4","CLOSE":"19508.25","ADJCLOSE":"19508.25","VOLUME":"71700"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504569600,"PRODUCTID":5,"OPEN":"19533.38","LOW":"19354.59","HIGH":"19542.78","CLOSE":"19385.81","ADJCLOSE":"19385.81","VOLUME":"77600"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504656000,"PRODUCTID":5,"OPEN":"19286.06","LOW":"19254.67","HIGH":"19371.38","CLOSE":"19357.97","ADJCLOSE":"19357.97","VOLUME":"88500"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504742400,"PRODUCTID":5,"OPEN":"19433.44","LOW":"19365.75","HIGH":"19482.72","CLOSE":"19396.52","ADJCLOSE":"19396.52","VOLUME":"81900"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504828800,"PRODUCTID":5,"OPEN":"19297.96","LOW":"19239.52","HIGH":"19357.49","CLOSE":"19274.82","ADJCLOSE":"19274.82","VOLUME":"106600"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505088000,"PRODUCTID":5,"OPEN":"19441.39","LOW":"19437.14","HIGH":"19567.03","CLOSE":"19545.77","ADJCLOSE":"19545.77","VOLUME":"78700"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505174400,"PRODUCTID":5,"OPEN":"19736.14","LOW":"19718.8","HIGH":"19792.06","CLOSE":"19776.62","ADJCLOSE":"19776.62","VOLUME":"89900"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505260800,"PRODUCTID":5,"OPEN":"19873.69","LOW":"19845.02","HIGH":"19888.84","CLOSE":"19865.82","ADJCLOSE":"19865.82","VOLUME":"84500"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505347200,"PRODUCTID":5,"OPEN":"19860.37","LOW":"19793.85","HIGH":"19918.39","CLOSE":"19807.44","ADJCLOSE":"19807.44","VOLUME":"93700"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505433600,"PRODUCTID":5,"OPEN":"19793.8","LOW":"19787.65","HIGH":"19933.4","CLOSE":"19909.5","ADJCLOSE":"19909.5","VOLUME":"111900"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505433600,"PRODUCTID":5,"OPEN":"19793.8","LOW":"19787.65","HIGH":"19933.4","CLOSE":"19909.5","ADJCLOSE":"19909.5","VOLUME":"111900"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505779200,"PRODUCTID":5,"OPEN":"20128.18","LOW":"20122","HIGH":"20320.78","CLOSE":"20299.38","ADJCLOSE":"20299.38","VOLUME":"120900"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505865600,"PRODUCTID":5,"OPEN":"20301.33","LOW":"20272.82","HIGH":"20339.37","CLOSE":"20310.46","ADJCLOSE":"20310.46","VOLUME":"100400"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505952000,"PRODUCTID":5,"OPEN":"20456.5","LOW":"20332.69","HIGH":"20481.27","CLOSE":"20347.48","ADJCLOSE":"20347.48","VOLUME":"115900"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506038400,"PRODUCTID":5,"OPEN":"20413.61","LOW":"20249.24","HIGH":"20417.07","CLOSE":"20296.45","ADJCLOSE":"20296.45","VOLUME":"95400"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506297600,"PRODUCTID":5,"OPEN":"20439.43","LOW":"20367.03","HIGH":"20454.29","CLOSE":"20397.58","ADJCLOSE":"20397.58","VOLUME":"82800"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506384000,"PRODUCTID":5,"OPEN":"20349.26","LOW":"20303.98","HIGH":"20385.5","CLOSE":"20330.19","ADJCLOSE":"20330.19","VOLUME":"95000"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506470400,"PRODUCTID":5,"OPEN":"20269.82","LOW":"20213.66","HIGH":"20278.09","CLOSE":"20267.05","ADJCLOSE":"20267.05","VOLUME":"63600"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506556800,"PRODUCTID":5,"OPEN":"20398.63","LOW":"20299.68","HIGH":"20399.87","CLOSE":"20363.11","ADJCLOSE":"20363.11","VOLUME":"84000"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506643200,"PRODUCTID":5,"OPEN":"20315.34","LOW":"20285.06","HIGH":"20370.33","CLOSE":"20356.28","ADJCLOSE":"20356.28","VOLUME":"85100"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506902400,"PRODUCTID":5,"OPEN":"20400.51","LOW":"20363.28","HIGH":"20411.33","CLOSE":"20400.78","ADJCLOSE":"20400.78","VOLUME":"67600"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506988800,"PRODUCTID":5,"OPEN":"20475.25","LOW":"20438.17","HIGH":"20628.38","CLOSE":"20614.07","ADJCLOSE":"20614.07","VOLUME":"72800"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507075200,"PRODUCTID":5,"OPEN":"20660.81","LOW":"20592.18","HIGH":"20689.08","CLOSE":"20626.66","ADJCLOSE":"20626.66","VOLUME":"73500"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507161600,"PRODUCTID":5,"OPEN":"20650.71","LOW":"20602.26","HIGH":"20667.47","CLOSE":"20628.56","ADJCLOSE":"20628.56","VOLUME":"57300"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507248000,"PRODUCTID":5,"OPEN":"20716.85","LOW":"20659.15","HIGH":"20721.15","CLOSE":"20690.71","ADJCLOSE":"20690.71","VOLUME":"75900"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507248000,"PRODUCTID":5,"OPEN":"20716.85","LOW":"20659.15","HIGH":"20721.15","CLOSE":"20690.71","ADJCLOSE":"20690.71","VOLUME":"75900"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507593600,"PRODUCTID":5,"OPEN":"20680.54","LOW":"20663.08","HIGH":"20823.66","CLOSE":"20823.51","ADJCLOSE":"20823.51","VOLUME":"78300"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507680000,"PRODUCTID":5,"OPEN":"20803.71","LOW":"20788.12","HIGH":"20898.41","CLOSE":"20881.27","ADJCLOSE":"20881.27","VOLUME":"80200"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507766400,"PRODUCTID":5,"OPEN":"20958.18","LOW":"20917.04","HIGH":"20994.4","CLOSE":"20954.72","ADJCLOSE":"20954.72","VOLUME":"80400"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507852800,"PRODUCTID":5,"OPEN":"20959.66","LOW":"20933","HIGH":"21211.29","CLOSE":"21155.18","ADJCLOSE":"21155.18","VOLUME":"110500"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508112000,"PRODUCTID":5,"OPEN":"21221.27","LOW":"21187.93","HIGH":"21347.07","CLOSE":"21255.56","ADJCLOSE":"21255.56","VOLUME":"102300"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508198400,"PRODUCTID":5,"OPEN":"21352.17","LOW":"21230.67","HIGH":"21393.96","CLOSE":"21336.12","ADJCLOSE":"21336.12","VOLUME":"92400"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508284800,"PRODUCTID":5,"OPEN":"21374.66","LOW":"21317.67","HIGH":"21402.76","CLOSE":"21363.05","ADJCLOSE":"21363.05","VOLUME":"72700"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508371200,"PRODUCTID":5,"OPEN":"21450.04","LOW":"21381.52","HIGH":"21503.85","CLOSE":"21448.52","ADJCLOSE":"21448.52","VOLUME":"84600"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508457600,"PRODUCTID":5,"OPEN":"21390.95","LOW":"21363.1","HIGH":"21489.26","CLOSE":"21457.64","ADJCLOSE":"21457.64","VOLUME":"85700"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508716800,"PRODUCTID":5,"OPEN":"21709.3","LOW":"21614.51","HIGH":"21723.6","CLOSE":"21696.65","ADJCLOSE":"21696.65","VOLUME":"87400"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508803200,"PRODUCTID":5,"OPEN":"21670","LOW":"21646.52","HIGH":"21805.17","CLOSE":"21805.17","ADJCLOSE":"21805.17","VOLUME":"88200"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508889600,"PRODUCTID":5,"OPEN":"21900.13","LOW":"21648.35","HIGH":"21921.36","CLOSE":"21707.62","ADJCLOSE":"21707.62","VOLUME":"122000"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508976000,"PRODUCTID":5,"OPEN":"21698.95","LOW":"21688.56","HIGH":"21793.62","CLOSE":"21739.78","ADJCLOSE":"21739.78","VOLUME":"82600"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509062400,"PRODUCTID":5,"OPEN":"21903.27","LOW":"21815.72","HIGH":"22016.5","CLOSE":"22008.45","ADJCLOSE":"22008.45","VOLUME":"120400"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509321600,"PRODUCTID":5,"OPEN":"22047.95","LOW":"21921.24","HIGH":"22086.88","CLOSE":"22011.67","ADJCLOSE":"22011.67","VOLUME":"135600"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509408000,"PRODUCTID":5,"OPEN":"21897.29","LOW":"21840.07","HIGH":"22020.38","CLOSE":"22011.61","ADJCLOSE":"22011.61","VOLUME":"102400"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509494400,"PRODUCTID":5,"OPEN":"22144.92","LOW":"22130.03","HIGH":"22455.92","CLOSE":"22420.08","ADJCLOSE":"22420.08","VOLUME":"112600"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509580800,"PRODUCTID":5,"OPEN":"22512.18","LOW":"22400.01","HIGH":"22540.25","CLOSE":"22539.12","ADJCLOSE":"22539.12","VOLUME":"105700"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509580800,"PRODUCTID":5,"OPEN":"22512.18","LOW":"22400.01","HIGH":"22540.25","CLOSE":"22539.12","ADJCLOSE":"22539.12","VOLUME":"105700"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509926400,"PRODUCTID":5,"OPEN":"22612.96","LOW":"22435.34","HIGH":"22644.68","CLOSE":"22548.35","ADJCLOSE":"22548.35","VOLUME":"111900"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510012800,"PRODUCTID":5,"OPEN":"22518.75","LOW":"22512.91","HIGH":"22953.18","CLOSE":"22937.6","ADJCLOSE":"22937.6","VOLUME":"107800"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510099200,"PRODUCTID":5,"OPEN":"22849.91","LOW":"22759.07","HIGH":"22922.8","CLOSE":"22913.82","ADJCLOSE":"22913.82","VOLUME":"100200"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510185600,"PRODUCTID":5,"OPEN":"22989.44","LOW":"22522.83","HIGH":"23382.15","CLOSE":"22868.71","ADJCLOSE":"22868.71","VOLUME":"160400"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510272000,"PRODUCTID":5,"OPEN":"22580.7","LOW":"22511.93","HIGH":"22724.39","CLOSE":"22681.42","ADJCLOSE":"22681.42","VOLUME":"106600"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510531200,"PRODUCTID":5,"OPEN":"22607.56","LOW":"22380.99","HIGH":"22607.92","CLOSE":"22380.99","ADJCLOSE":"22380.99","VOLUME":"80700"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510617600,"PRODUCTID":5,"OPEN":"22342.93","LOW":"22323.24","HIGH":"22532.3","CLOSE":"22380.01","ADJCLOSE":"22380.01","VOLUME":"95900"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510704000,"PRODUCTID":5,"OPEN":"22250.98","LOW":"22004.79","HIGH":"22305.24","CLOSE":"22028.32","ADJCLOSE":"22028.32","VOLUME":"120600"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510790400,"PRODUCTID":5,"OPEN":"21975.23","LOW":"21972.34","HIGH":"22392.13","CLOSE":"22351.12","ADJCLOSE":"22351.12","VOLUME":"96600"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510876800,"PRODUCTID":5,"OPEN":"22603.3","LOW":"22319.12","HIGH":"22757.4","CLOSE":"22396.8","ADJCLOSE":"22396.8","VOLUME":"113700"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511136000,"PRODUCTID":5,"OPEN":"22279.98","LOW":"22215.07","HIGH":"22410.24","CLOSE":"22261.76","ADJCLOSE":"22261.76","VOLUME":"71700"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511222400,"PRODUCTID":5,"OPEN":"22456.79","LOW":"22416.48","HIGH":"22563.25","CLOSE":"22416.48","ADJCLOSE":"22416.48","VOLUME":"76100"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511308800,"PRODUCTID":5,"OPEN":"22601.55","LOW":"22513.44","HIGH":"22677.34","CLOSE":"22523.15","ADJCLOSE":"22523.15","VOLUME":"81100"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511308800,"PRODUCTID":5,"OPEN":"22601.55","LOW":"22513.44","HIGH":"22677.34","CLOSE":"22523.15","ADJCLOSE":"22523.15","VOLUME":"81100"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511481600,"PRODUCTID":5,"OPEN":"22390.14","LOW":"22381.01","HIGH":"22567.2","CLOSE":"22550.85","ADJCLOSE":"22550.85","VOLUME":"64800"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511740800,"PRODUCTID":5,"OPEN":"22657.08","LOW":"22423.4","HIGH":"22659.33","CLOSE":"22495.99","ADJCLOSE":"22495.99","VOLUME":"66600"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511827200,"PRODUCTID":5,"OPEN":"22474.74","LOW":"22363.94","HIGH":"22580.99","CLOSE":"22486.24","ADJCLOSE":"22486.24","VOLUME":"76800"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511913600,"PRODUCTID":5,"OPEN":"22613.96","LOW":"22537.12","HIGH":"22643.93","CLOSE":"22597.2","ADJCLOSE":"22597.2","VOLUME":"90700"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512000000,"PRODUCTID":5,"OPEN":"22601.83","LOW":"22502.68","HIGH":"22748.32","CLOSE":"22724.96","ADJCLOSE":"22724.96","VOLUME":"140700"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512086400,"PRODUCTID":5,"OPEN":"22916.93","LOW":"22675.07","HIGH":"22994.31","CLOSE":"22819.03","ADJCLOSE":"22819.03","VOLUME":"89700"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512345600,"PRODUCTID":5,"OPEN":"22843.53","LOW":"22693.99","HIGH":"22864.33","CLOSE":"22707.16","ADJCLOSE":"22707.16","VOLUME":"68900"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512432000,"PRODUCTID":5,"OPEN":"22595.33","LOW":"22522.28","HIGH":"22682.71","CLOSE":"22622.38","ADJCLOSE":"22622.38","VOLUME":"75900"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512518400,"PRODUCTID":5,"OPEN":"22525.38","LOW":"22119.21","HIGH":"22528.21","CLOSE":"22177.04","ADJCLOSE":"22177.04","VOLUME":"97300"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512604800,"PRODUCTID":5,"OPEN":"22317.15","LOW":"22317.15","HIGH":"22515.24","CLOSE":"22498.03","ADJCLOSE":"22498.03","VOLUME":"79500"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512691200,"PRODUCTID":5,"OPEN":"22627.95","LOW":"22625.41","HIGH":"22819.71","CLOSE":"22811.08","ADJCLOSE":"22811.08","VOLUME":"106900"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512950400,"PRODUCTID":5,"OPEN":"22894.3","LOW":"22787.4","HIGH":"22938.73","CLOSE":"22938.73","ADJCLOSE":"22938.73","VOLUME":"69500"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513036800,"PRODUCTID":5,"OPEN":"22936.41","LOW":"22834.89","HIGH":"22994.33","CLOSE":"22866.17","ADJCLOSE":"22866.17","VOLUME":"86100"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513123200,"PRODUCTID":5,"OPEN":"22879.27","LOW":"22697.32","HIGH":"22879.37","CLOSE":"22758.07","ADJCLOSE":"22758.07","VOLUME":"91400"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513209600,"PRODUCTID":5,"OPEN":"22699.3","LOW":"22638.76","HIGH":"22786.61","CLOSE":"22694.45","ADJCLOSE":"22694.45","VOLUME":"85100"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513296000,"PRODUCTID":5,"OPEN":"22621.36","LOW":"22478.32","HIGH":"22745.09","CLOSE":"22553.22","ADJCLOSE":"22553.22","VOLUME":"99400"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513555200,"PRODUCTID":5,"OPEN":"22770.44","LOW":"22735.2","HIGH":"22927.5","CLOSE":"22901.77","ADJCLOSE":"22901.77","VOLUME":"85200"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513641600,"PRODUCTID":5,"OPEN":"22961.47","LOW":"22862.82","HIGH":"22990.42","CLOSE":"22868","ADJCLOSE":"22868","VOLUME":"70500"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513728000,"PRODUCTID":5,"OPEN":"22834.93","LOW":"22806.73","HIGH":"22923.5","CLOSE":"22891.72","ADJCLOSE":"22891.72","VOLUME":"92400"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513814400,"PRODUCTID":5,"OPEN":"22852.01","LOW":"22728.06","HIGH":"22894.95","CLOSE":"22866.1","ADJCLOSE":"22866.1","VOLUME":"73000"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513900800,"PRODUCTID":5,"OPEN":"22850.73","LOW":"22801.16","HIGH":"22908.84","CLOSE":"22902.76","ADJCLOSE":"22902.76","VOLUME":"77800"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1514160000,"PRODUCTID":5,"OPEN":"22909.41","LOW":"22870.19","HIGH":"22948.83","CLOSE":"22939.18","ADJCLOSE":"22939.18","VOLUME":"43100"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514246400,"PRODUCTID":5,"OPEN":"22922.95","LOW":"22877.63","HIGH":"22950.15","CLOSE":"22892.69","ADJCLOSE":"22892.69","VOLUME":"46400"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514332800,"PRODUCTID":5,"OPEN":"22854.39","LOW":"22854.39","HIGH":"22936.16","CLOSE":"22911.21","ADJCLOSE":"22911.21","VOLUME":"47200"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514419200,"PRODUCTID":5,"OPEN":"22912.05","LOW":"22736.43","HIGH":"22954.45","CLOSE":"22783.98","ADJCLOSE":"22783.98","VOLUME":"50300"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514505600,"PRODUCTID":5,"OPEN":"22831.49","LOW":"22753.2","HIGH":"22881.21","CLOSE":"22764.94","ADJCLOSE":"22764.94","VOLUME":"46500"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514505600,"PRODUCTID":5,"OPEN":"22831.49","LOW":"22753.2","HIGH":"22881.21","CLOSE":"22764.94","ADJCLOSE":"22764.94","VOLUME":"46500"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514505600,"PRODUCTID":5,"OPEN":"22831.49","LOW":"22753.2","HIGH":"22881.21","CLOSE":"22764.94","ADJCLOSE":"22764.94","VOLUME":"46500"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514505600,"PRODUCTID":5,"OPEN":"22831.49","LOW":"22753.2","HIGH":"22881.21","CLOSE":"22764.94","ADJCLOSE":"22764.94","VOLUME":"46500"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515024000,"PRODUCTID":5,"OPEN":"23073.73","LOW":"23065.2","HIGH":"23506.33","CLOSE":"23506.33","ADJCLOSE":"23506.33","VOLUME":"102200"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515110400,"PRODUCTID":5,"OPEN":"23643","LOW":"23520.52","HIGH":"23730.47","CLOSE":"23714.53","ADJCLOSE":"23714.53","VOLUME":"101900"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515110400,"PRODUCTID":5,"OPEN":"23643","LOW":"23520.52","HIGH":"23730.47","CLOSE":"23714.53","ADJCLOSE":"23714.53","VOLUME":"101900"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515456000,"PRODUCTID":5,"OPEN":"23948.97","LOW":"23789.03","HIGH":"23952.61","CLOSE":"23849.99","ADJCLOSE":"23849.99","VOLUME":"94100"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515542400,"PRODUCTID":5,"OPEN":"23832.81","LOW":"23755.45","HIGH":"23864.76","CLOSE":"23788.2","ADJCLOSE":"23788.2","VOLUME":"88800"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515628800,"PRODUCTID":5,"OPEN":"23656.39","LOW":"23601.84","HIGH":"23734.97","CLOSE":"23710.43","ADJCLOSE":"23710.43","VOLUME":"83700"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515715200,"PRODUCTID":5,"OPEN":"23719.66","LOW":"23588.07","HIGH":"23743.05","CLOSE":"23653.82","ADJCLOSE":"23653.82","VOLUME":"93700"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515974400,"PRODUCTID":5,"OPEN":"23827.98","LOW":"23685.02","HIGH":"23833.27","CLOSE":"23714.88","ADJCLOSE":"23714.88","VOLUME":"75400"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516060800,"PRODUCTID":5,"OPEN":"23721.17","LOW":"23701.83","HIGH":"23962.07","CLOSE":"23951.81","ADJCLOSE":"23951.81","VOLUME":"68500"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516147200,"PRODUCTID":5,"OPEN":"23783.42","LOW":"23739.17","HIGH":"23891.63","CLOSE":"23868.34","ADJCLOSE":"23868.34","VOLUME":"82200"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516233600,"PRODUCTID":5,"OPEN":"24078.93","LOW":"23699.47","HIGH":"24084.42","CLOSE":"23763.37","ADJCLOSE":"23763.37","VOLUME":"99400"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516320000,"PRODUCTID":5,"OPEN":"23854.11","LOW":"23735.61","HIGH":"23872.69","CLOSE":"23808.06","ADJCLOSE":"23808.06","VOLUME":"71800"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516579200,"PRODUCTID":5,"OPEN":"23797.84","LOW":"23697.81","HIGH":"23816.33","CLOSE":"23816.33","ADJCLOSE":"23816.33","VOLUME":"65200"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516665600,"PRODUCTID":5,"OPEN":"23924.4","LOW":"23916.02","HIGH":"24129.34","CLOSE":"24124.15","ADJCLOSE":"24124.15","VOLUME":"73400"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516752000,"PRODUCTID":5,"OPEN":"24026.43","LOW":"23917.14","HIGH":"24072.77","CLOSE":"23940.78","ADJCLOSE":"23940.78","VOLUME":"79900"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516838400,"PRODUCTID":5,"OPEN":"23750.65","LOW":"23649.03","HIGH":"23828.4","CLOSE":"23669.49","ADJCLOSE":"23669.49","VOLUME":"81500"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516924800,"PRODUCTID":5,"OPEN":"23757.34","LOW":"23592.28","HIGH":"23797.96","CLOSE":"23631.88","ADJCLOSE":"23631.88","VOLUME":"87200"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517184000,"PRODUCTID":5,"OPEN":"23707.14","LOW":"23580.17","HIGH":"23787.23","CLOSE":"23629.34","ADJCLOSE":"23629.34","VOLUME":"68800"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517270400,"PRODUCTID":5,"OPEN":"23559.33","LOW":"23233.37","HIGH":"23581.98","CLOSE":"23291.97","ADJCLOSE":"23291.97","VOLUME":"88800"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517356800,"PRODUCTID":5,"OPEN":"23205.23","LOW":"23092.85","HIGH":"23375.38","CLOSE":"23098.29","ADJCLOSE":"23098.29","VOLUME":"99800"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517443200,"PRODUCTID":5,"OPEN":"23276.1","LOW":"23211.12","HIGH":"23492.77","CLOSE":"23486.11","ADJCLOSE":"23486.11","VOLUME":"101800"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517529600,"PRODUCTID":5,"OPEN":"23361.67","LOW":"23122.45","HIGH":"23367.96","CLOSE":"23274.53","ADJCLOSE":"23274.53","VOLUME":"98600"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517788800,"PRODUCTID":5,"OPEN":"22921.16","LOW":"22659.43","HIGH":"22967.69","CLOSE":"22682.08","ADJCLOSE":"22682.08","VOLUME":"107600"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517875200,"PRODUCTID":5,"OPEN":"22267","LOW":"21078.71","HIGH":"22277.45","CLOSE":"21610.24","ADJCLOSE":"21610.24","VOLUME":"190100"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517961600,"PRODUCTID":5,"OPEN":"22001.29","LOW":"21627.13","HIGH":"22353.87","CLOSE":"21645.37","ADJCLOSE":"21645.37","VOLUME":"143500"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518048000,"PRODUCTID":5,"OPEN":"21721.57","LOW":"21649.7","HIGH":"21977.03","CLOSE":"21890.86","ADJCLOSE":"21890.86","VOLUME":"104700"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518134400,"PRODUCTID":5,"OPEN":"21507.74","LOW":"21119.01","HIGH":"21510.3","CLOSE":"21382.62","ADJCLOSE":"21382.62","VOLUME":"127600"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518134400,"PRODUCTID":5,"OPEN":"21507.74","LOW":"21119.01","HIGH":"21510.3","CLOSE":"21382.62","ADJCLOSE":"21382.62","VOLUME":"127600"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518480000,"PRODUCTID":5,"OPEN":"21633.34","LOW":"21211.53","HIGH":"21679.2","CLOSE":"21244.68","ADJCLOSE":"21244.68","VOLUME":"114700"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518566400,"PRODUCTID":5,"OPEN":"21251.24","LOW":"20950.15","HIGH":"21371.01","CLOSE":"21154.17","ADJCLOSE":"21154.17","VOLUME":"103900"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518652800,"PRODUCTID":5,"OPEN":"21384.1","LOW":"21308.92","HIGH":"21578.99","CLOSE":"21464.98","ADJCLOSE":"21464.98","VOLUME":"86400"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518739200,"PRODUCTID":5,"OPEN":"21555.99","LOW":"21499.88","HIGH":"21866.37","CLOSE":"21720.25","ADJCLOSE":"21720.25","VOLUME":"77800"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518998400,"PRODUCTID":5,"OPEN":"21903.66","LOW":"21858.33","HIGH":"22152.85","CLOSE":"22149.21","ADJCLOSE":"22149.21","VOLUME":"68500"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519084800,"PRODUCTID":5,"OPEN":"22054.32","LOW":"21831.45","HIGH":"22063.87","CLOSE":"21925.1","ADJCLOSE":"21925.1","VOLUME":"67500"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519171200,"PRODUCTID":5,"OPEN":"21942.42","LOW":"21836.73","HIGH":"22130.58","CLOSE":"21970.81","ADJCLOSE":"21970.81","VOLUME":"77900"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519257600,"PRODUCTID":5,"OPEN":"21789.88","LOW":"21626.85","HIGH":"21799.4","CLOSE":"21736.44","ADJCLOSE":"21736.44","VOLUME":"77300"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519344000,"PRODUCTID":5,"OPEN":"21789.72","LOW":"21741.63","HIGH":"21903.39","CLOSE":"21892.78","ADJCLOSE":"21892.78","VOLUME":"64600"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519603200,"PRODUCTID":5,"OPEN":"22134.64","LOW":"22040.87","HIGH":"22226.53","CLOSE":"22153.63","ADJCLOSE":"22153.63","VOLUME":"64600"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519689600,"PRODUCTID":5,"OPEN":"22391.67","LOW":"22325.07","HIGH":"22502.05","CLOSE":"22389.86","ADJCLOSE":"22389.86","VOLUME":"74300"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519776000,"PRODUCTID":5,"OPEN":"22292.53","LOW":"22068.24","HIGH":"22380.28","CLOSE":"22068.24","ADJCLOSE":"22068.24","VOLUME":"88800"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519862400,"PRODUCTID":5,"OPEN":"21901.13","LOW":"21645.22","HIGH":"21901.13","CLOSE":"21724.47","ADJCLOSE":"21724.47","VOLUME":"90300"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519948800,"PRODUCTID":5,"OPEN":"21339.98","LOW":"21088.96","HIGH":"21366.09","CLOSE":"21181.64","ADJCLOSE":"21181.64","VOLUME":"97100"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520208000,"PRODUCTID":5,"OPEN":"21047.81","LOW":"20937.26","HIGH":"21164.38","CLOSE":"21042.09","ADJCLOSE":"21042.09","VOLUME":"87200"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520294400,"PRODUCTID":5,"OPEN":"21390.2","LOW":"21381.42","HIGH":"21551.14","CLOSE":"21417.76","ADJCLOSE":"21417.76","VOLUME":"76400"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520380800,"PRODUCTID":5,"OPEN":"21261.96","LOW":"21201.94","HIGH":"21484.08","CLOSE":"21252.72","ADJCLOSE":"21252.72","VOLUME":"87000"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520467200,"PRODUCTID":5,"OPEN":"21488.16","LOW":"21299.4","HIGH":"21488.16","CLOSE":"21368.07","ADJCLOSE":"21368.07","VOLUME":"72100"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520553600,"PRODUCTID":5,"OPEN":"21594.22","LOW":"21357.55","HIGH":"21884.45","CLOSE":"21469.2","ADJCLOSE":"21469.2","VOLUME":"110500"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520812800,"PRODUCTID":5,"OPEN":"21826.1","LOW":"21689.97","HIGH":"21971.16","CLOSE":"21824.03","ADJCLOSE":"21824.03","VOLUME":"70600"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520899200,"PRODUCTID":5,"OPEN":"21742.45","LOW":"21700.78","HIGH":"21968.1","CLOSE":"21968.1","ADJCLOSE":"21968.1","VOLUME":"68100"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520985600,"PRODUCTID":5,"OPEN":"21764.99","LOW":"21684.02","HIGH":"21881.09","CLOSE":"21777.29","ADJCLOSE":"21777.29","VOLUME":"65000"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521072000,"PRODUCTID":5,"OPEN":"21704.14","LOW":"21555.49","HIGH":"21825.97","CLOSE":"21803.95","ADJCLOSE":"21803.95","VOLUME":"65300"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521158400,"PRODUCTID":5,"OPEN":"21876.53","LOW":"21632.85","HIGH":"21879.28","CLOSE":"21676.51","ADJCLOSE":"21676.51","VOLUME":"75700"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521417600,"PRODUCTID":5,"OPEN":"21537.9","LOW":"21366.88","HIGH":"21659.04","CLOSE":"21480.9","ADJCLOSE":"21480.9","VOLUME":"67300"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521504000,"PRODUCTID":5,"OPEN":"21297.98","LOW":"21223.97","HIGH":"21384.86","CLOSE":"21380.97","ADJCLOSE":"21380.97","VOLUME":"66500"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521504000,"PRODUCTID":5,"OPEN":"21297.98","LOW":"21223.97","HIGH":"21384.86","CLOSE":"21380.97","ADJCLOSE":"21380.97","VOLUME":"66500"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521676800,"PRODUCTID":5,"OPEN":"21352.16","LOW":"21349.71","HIGH":"21592","CLOSE":"21591.99","ADJCLOSE":"21591.99","VOLUME":"82600"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521763200,"PRODUCTID":5,"OPEN":"21188.8","LOW":"20559.61","HIGH":"21188.8","CLOSE":"20617.86","ADJCLOSE":"20617.86","VOLUME":"121000"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522022400,"PRODUCTID":5,"OPEN":"20423.37","LOW":"20347.49","HIGH":"20766.1","CLOSE":"20766.1","ADJCLOSE":"20766.1","VOLUME":"97500"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522108800,"PRODUCTID":5,"OPEN":"20958.9","LOW":"20943.31","HIGH":"21317.32","CLOSE":"21317.32","ADJCLOSE":"21317.32","VOLUME":"101900"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522195200,"PRODUCTID":5,"OPEN":"20893.05","LOW":"20776.82","HIGH":"21031.31","CLOSE":"21031.31","ADJCLOSE":"21031.31","VOLUME":"88100"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522281600,"PRODUCTID":5,"OPEN":"21250.96","LOW":"20996.22","HIGH":"21298.57","CLOSE":"21159.08","ADJCLOSE":"21159.08","VOLUME":"78900"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522368000,"PRODUCTID":5,"OPEN":"21392.42","LOW":"21311.5","HIGH":"21512.8","CLOSE":"21454.3","ADJCLOSE":"21454.3","VOLUME":"63600"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522627200,"PRODUCTID":5,"OPEN":"21441.57","LOW":"21388.58","HIGH":"21597.47","CLOSE":"21388.58","ADJCLOSE":"21388.58","VOLUME":"47500"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522713600,"PRODUCTID":5,"OPEN":"21115.48","LOW":"21056.02","HIGH":"21333.5","CLOSE":"21292.29","ADJCLOSE":"21292.29","VOLUME":"63800"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522800000,"PRODUCTID":5,"OPEN":"21415.85","LOW":"21238.18","HIGH":"21415.85","CLOSE":"21319.55","ADJCLOSE":"21319.55","VOLUME":"75600"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522886400,"PRODUCTID":5,"OPEN":"21541.18","LOW":"21462.1","HIGH":"21737.66","CLOSE":"21645.42","ADJCLOSE":"21645.42","VOLUME":"80700"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522972800,"PRODUCTID":5,"OPEN":"21633.73","LOW":"21550.42","HIGH":"21742.84","CLOSE":"21567.52","ADJCLOSE":"21567.52","VOLUME":"74400"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523232000,"PRODUCTID":5,"OPEN":"21534.33","LOW":"21517.77","HIGH":"21737.09","CLOSE":"21678.26","ADJCLOSE":"21678.26","VOLUME":"62100"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523318400,"PRODUCTID":5,"OPEN":"21599.67","LOW":"21542.37","HIGH":"21933.99","CLOSE":"21794.32","ADJCLOSE":"21794.32","VOLUME":"74700"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523404800,"PRODUCTID":5,"OPEN":"21819.09","LOW":"21687.1","HIGH":"21837.36","CLOSE":"21687.1","ADJCLOSE":"21687.1","VOLUME":"69500"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523491200,"PRODUCTID":5,"OPEN":"21657.87","LOW":"21591.39","HIGH":"21719.43","CLOSE":"21660.28","ADJCLOSE":"21660.28","VOLUME":"58400"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523577600,"PRODUCTID":5,"OPEN":"21801.41","LOW":"21746.69","HIGH":"21917.35","CLOSE":"21778.74","ADJCLOSE":"21778.74","VOLUME":"73100"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523836800,"PRODUCTID":5,"OPEN":"21843.55","LOW":"21775.61","HIGH":"21879.69","CLOSE":"21835.53","ADJCLOSE":"21835.53","VOLUME":"53400"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523923200,"PRODUCTID":5,"OPEN":"21801.83","LOW":"21772.42","HIGH":"21889.89","CLOSE":"21847.59","ADJCLOSE":"21847.59","VOLUME":"57400"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524009600,"PRODUCTID":5,"OPEN":"21929.01","LOW":"21914.96","HIGH":"22194.11","CLOSE":"22158.2","ADJCLOSE":"22158.2","VOLUME":"70400"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524096000,"PRODUCTID":5,"OPEN":"22231.86","LOW":"22176.86","HIGH":"22360.65","CLOSE":"22191.18","ADJCLOSE":"22191.18","VOLUME":"79700"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524182400,"PRODUCTID":5,"OPEN":"22148.22","LOW":"22076.63","HIGH":"22261.35","CLOSE":"22162.24","ADJCLOSE":"22162.24","VOLUME":"69600"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524441600,"PRODUCTID":5,"OPEN":"22157.88","LOW":"22065.52","HIGH":"22204.86","CLOSE":"22088.04","ADJCLOSE":"22088.04","VOLUME":"64000"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524528000,"PRODUCTID":5,"OPEN":"22228.82","LOW":"22149.59","HIGH":"22304.69","CLOSE":"22278.12","ADJCLOSE":"22278.12","VOLUME":"76500"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524614400,"PRODUCTID":5,"OPEN":"22118.62","LOW":"22080.76","HIGH":"22228.78","CLOSE":"22215.32","ADJCLOSE":"22215.32","VOLUME":"73300"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524700800,"PRODUCTID":5,"OPEN":"22278.77","LOW":"22265.2","HIGH":"22381.66","CLOSE":"22319.61","ADJCLOSE":"22319.61","VOLUME":"72800"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524787200,"PRODUCTID":5,"OPEN":"22466.66","LOW":"22357.53","HIGH":"22495.56","CLOSE":"22467.87","ADJCLOSE":"22467.87","VOLUME":"89100"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1524787200,"PRODUCTID":5,"OPEN":"22466.66","LOW":"22357.53","HIGH":"22495.56","CLOSE":"22467.87","ADJCLOSE":"22467.87","VOLUME":"89100"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525132800,"PRODUCTID":5,"OPEN":"22453.42","LOW":"22411.43","HIGH":"22519.45","CLOSE":"22508.03","ADJCLOSE":"22508.03","VOLUME":"89900"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525219200,"PRODUCTID":5,"OPEN":"22568.19","LOW":"22426.55","HIGH":"22568.19","CLOSE":"22472.78","ADJCLOSE":"22472.78","VOLUME":"70700"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525219200,"PRODUCTID":5,"OPEN":"22568.19","LOW":"22426.55","HIGH":"22568.19","CLOSE":"22472.78","ADJCLOSE":"22472.78","VOLUME":"70700"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525219200,"PRODUCTID":5,"OPEN":"22568.19","LOW":"22426.55","HIGH":"22568.19","CLOSE":"22472.78","ADJCLOSE":"22472.78","VOLUME":"70700"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525651200,"PRODUCTID":5,"OPEN":"22513.22","LOW":"22350.91","HIGH":"22513.48","CLOSE":"22467.16","ADJCLOSE":"22467.16","VOLUME":"69000"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525737600,"PRODUCTID":5,"OPEN":"22440.65","LOW":"22423.23","HIGH":"22566.68","CLOSE":"22508.69","ADJCLOSE":"22508.69","VOLUME":"77000"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525824000,"PRODUCTID":5,"OPEN":"22463.01","LOW":"22364.75","HIGH":"22478.64","CLOSE":"22408.88","ADJCLOSE":"22408.88","VOLUME":"86000"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525910400,"PRODUCTID":5,"OPEN":"22482.51","LOW":"22418.75","HIGH":"22530.64","CLOSE":"22497.18","ADJCLOSE":"22497.18","VOLUME":"73300"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1525996800,"PRODUCTID":5,"OPEN":"22573.95","LOW":"22545.47","HIGH":"22769.16","CLOSE":"22758.48","ADJCLOSE":"22758.48","VOLUME":"80200"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526256000,"PRODUCTID":5,"OPEN":"22705.3","LOW":"22683.64","HIGH":"22894.76","CLOSE":"22865.86","ADJCLOSE":"22865.86","VOLUME":"68900"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526342400,"PRODUCTID":5,"OPEN":"22889.47","LOW":"22805.72","HIGH":"22912.06","CLOSE":"22818.02","ADJCLOSE":"22818.02","VOLUME":"86400"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526428800,"PRODUCTID":5,"OPEN":"22730.12","LOW":"22695.84","HIGH":"22796.14","CLOSE":"22717.23","ADJCLOSE":"22717.23","VOLUME":"80200"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526515200,"PRODUCTID":5,"OPEN":"22820.62","LOW":"22799.16","HIGH":"22887.03","CLOSE":"22838.37","ADJCLOSE":"22838.37","VOLUME":"75600"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526601600,"PRODUCTID":5,"OPEN":"22907.2","LOW":"22867.3","HIGH":"22954.19","CLOSE":"22930.36","ADJCLOSE":"22930.36","VOLUME":"65300"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526860800,"PRODUCTID":5,"OPEN":"22937.58","LOW":"22935.31","HIGH":"23050.39","CLOSE":"23002.37","ADJCLOSE":"23002.37","VOLUME":"59100"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526947200,"PRODUCTID":5,"OPEN":"23025.95","LOW":"22952.87","HIGH":"23031.67","CLOSE":"22960.34","ADJCLOSE":"22960.34","VOLUME":"59400"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527033600,"PRODUCTID":5,"OPEN":"22868.79","LOW":"22649.85","HIGH":"22949.73","CLOSE":"22689.74","ADJCLOSE":"22689.74","VOLUME":"75000"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527120000,"PRODUCTID":5,"OPEN":"22621.29","LOW":"22366.6","HIGH":"22644.69","CLOSE":"22437.01","ADJCLOSE":"22437.01","VOLUME":"85600"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527206400,"PRODUCTID":5,"OPEN":"22380.22","LOW":"22318.15","HIGH":"22509.36","CLOSE":"22450.79","ADJCLOSE":"22450.79","VOLUME":"70400"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527465600,"PRODUCTID":5,"OPEN":"22488.95","LOW":"22410.91","HIGH":"22547.67","CLOSE":"22481.09","ADJCLOSE":"22481.09","VOLUME":"52900"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527552000,"PRODUCTID":5,"OPEN":"22431.95","LOW":"22240.39","HIGH":"22439.1","CLOSE":"22358.43","ADJCLOSE":"22358.43","VOLUME":"59800"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527638400,"PRODUCTID":5,"OPEN":"22051.97","LOW":"21931.65","HIGH":"22079.23","CLOSE":"22018.52","ADJCLOSE":"22018.52","VOLUME":"90500"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527724800,"PRODUCTID":5,"OPEN":"22163.4","LOW":"22098","HIGH":"22254.42","CLOSE":"22201.82","ADJCLOSE":"22201.82","VOLUME":"132400"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527811200,"PRODUCTID":5,"OPEN":"22126.25","LOW":"22098.04","HIGH":"22316.91","CLOSE":"22171.35","ADJCLOSE":"22171.35","VOLUME":"82500"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528070400,"PRODUCTID":5,"OPEN":"22365.09","LOW":"22355.83","HIGH":"22515.72","CLOSE":"22475.94","ADJCLOSE":"22475.94","VOLUME":"71900"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528156800,"PRODUCTID":5,"OPEN":"22552.17","LOW":"22470.04","HIGH":"22602.13","CLOSE":"22539.54","ADJCLOSE":"22539.54","VOLUME":"65800"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528243200,"PRODUCTID":5,"OPEN":"22520.31","LOW":"22498.59","HIGH":"22662.82","CLOSE":"22625.73","ADJCLOSE":"22625.73","VOLUME":"67900"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528329600,"PRODUCTID":5,"OPEN":"22748.72","LOW":"22732.18","HIGH":"22856.37","CLOSE":"22823.26","ADJCLOSE":"22823.26","VOLUME":"72200"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528416000,"PRODUCTID":5,"OPEN":"22799.38","LOW":"22694.5","HIGH":"22879","CLOSE":"22694.5","ADJCLOSE":"22694.5","VOLUME":"85200"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528675200,"PRODUCTID":5,"OPEN":"22686.95","LOW":"22667.3","HIGH":"22856.08","CLOSE":"22804.04","ADJCLOSE":"22804.04","VOLUME":"55700"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528761600,"PRODUCTID":5,"OPEN":"22977.22","LOW":"22797.73","HIGH":"23011.57","CLOSE":"22878.35","ADJCLOSE":"22878.35","VOLUME":"63900"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528848000,"PRODUCTID":5,"OPEN":"22896.17","LOW":"22895.31","HIGH":"22993.26","CLOSE":"22966.38","ADJCLOSE":"22966.38","VOLUME":"57000"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528934400,"PRODUCTID":5,"OPEN":"22842.96","LOW":"22738.61","HIGH":"22898.39","CLOSE":"22738.61","ADJCLOSE":"22738.61","VOLUME":"72100"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529020800,"PRODUCTID":5,"OPEN":"22883.24","LOW":"22770.38","HIGH":"22885.84","CLOSE":"22851.75","ADJCLOSE":"22851.75","VOLUME":"88500"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529280000,"PRODUCTID":5,"OPEN":"22806.57","LOW":"22601.13","HIGH":"22806.89","CLOSE":"22680.33","ADJCLOSE":"22680.33","VOLUME":"65000"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529366400,"PRODUCTID":5,"OPEN":"22565.92","LOW":"22278.48","HIGH":"22618.52","CLOSE":"22278.48","ADJCLOSE":"22278.48","VOLUME":"79400"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529452800,"PRODUCTID":5,"OPEN":"22338.53","LOW":"22167.16","HIGH":"22581.4","CLOSE":"22555.43","ADJCLOSE":"22555.43","VOLUME":"88900"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529539200,"PRODUCTID":5,"OPEN":"22523.28","LOW":"22491.08","HIGH":"22782.01","CLOSE":"22693.04","ADJCLOSE":"22693.04","VOLUME":"76000"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529625600,"PRODUCTID":5,"OPEN":"22456.45","LOW":"22414.18","HIGH":"22535.65","CLOSE":"22516.83","ADJCLOSE":"22516.83","VOLUME":"85900"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529884800,"PRODUCTID":5,"OPEN":"22543.56","LOW":"22312.79","HIGH":"22556.55","CLOSE":"22338.15","ADJCLOSE":"22338.15","VOLUME":"60600"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529971200,"PRODUCTID":5,"OPEN":"22160.33","LOW":"22104.12","HIGH":"22368.78","CLOSE":"22342","ADJCLOSE":"22342","VOLUME":"71300"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530057600,"PRODUCTID":5,"OPEN":"22320.88","LOW":"22205.34","HIGH":"22356.54","CLOSE":"22271.77","ADJCLOSE":"22271.77","VOLUME":"65800"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530144000,"PRODUCTID":5,"OPEN":"22195.19","LOW":"22038.4","HIGH":"22299.39","CLOSE":"22270.39","ADJCLOSE":"22270.39","VOLUME":"70000"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530230400,"PRODUCTID":5,"OPEN":"22314.47","LOW":"22145.48","HIGH":"22332.82","CLOSE":"22304.51","ADJCLOSE":"22304.51","VOLUME":"67900"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530489600,"PRODUCTID":5,"OPEN":"22233.8","LOW":"21784.48","HIGH":"22312.25","CLOSE":"21811.93","ADJCLOSE":"21811.93","VOLUME":"67100"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530576000,"PRODUCTID":5,"OPEN":"21889.06","LOW":"21574.56","HIGH":"21927.81","CLOSE":"21785.54","ADJCLOSE":"21785.54","VOLUME":"76500"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530662400,"PRODUCTID":5,"OPEN":"21679","LOW":"21604.18","HIGH":"21784","CLOSE":"21717.04","ADJCLOSE":"21717.04","VOLUME":"62200"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530748800,"PRODUCTID":5,"OPEN":"21697.44","LOW":"21462.95","HIGH":"21751.5","CLOSE":"21546.99","ADJCLOSE":"21546.99","VOLUME":"66700"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530835200,"PRODUCTID":5,"OPEN":"21647.66","LOW":"21642.96","HIGH":"21866.16","CLOSE":"21788.14","ADJCLOSE":"21788.14","VOLUME":"71600"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531094400,"PRODUCTID":5,"OPEN":"21838.53","LOW":"21825.76","HIGH":"22105.95","CLOSE":"22052.18","ADJCLOSE":"22052.18","VOLUME":"61200"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531180800,"PRODUCTID":5,"OPEN":"22215.34","LOW":"22196.89","HIGH":"22321.6","CLOSE":"22196.89","ADJCLOSE":"22196.89","VOLUME":"90700"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531267200,"PRODUCTID":5,"OPEN":"22002.14","LOW":"21744.25","HIGH":"22044.62","CLOSE":"21932.21","ADJCLOSE":"21932.21","VOLUME":"74900"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531353600,"PRODUCTID":5,"OPEN":"22036.87","LOW":"22019.19","HIGH":"22233.52","CLOSE":"22187.96","ADJCLOSE":"22187.96","VOLUME":"64400"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531440000,"PRODUCTID":5,"OPEN":"22397.62","LOW":"22316.52","HIGH":"22692.86","CLOSE":"22597.35","ADJCLOSE":"22597.35","VOLUME":"72600"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531440000,"PRODUCTID":5,"OPEN":"22397.62","LOW":"22316.52","HIGH":"22692.86","CLOSE":"22597.35","ADJCLOSE":"22597.35","VOLUME":"72600"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531440000,"PRODUCTID":5,"OPEN":"22397.62","LOW":"22316.52","HIGH":"22692.86","CLOSE":"22597.35","ADJCLOSE":"22597.35","VOLUME":"72600"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531785600,"PRODUCTID":5,"OPEN":"22605.73","LOW":"22575.42","HIGH":"22832.22","CLOSE":"22697.36","ADJCLOSE":"22697.36","VOLUME":"75800"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531872000,"PRODUCTID":5,"OPEN":"22917.52","LOW":"22794.19","HIGH":"22949.32","CLOSE":"22794.19","ADJCLOSE":"22794.19","VOLUME":"56500"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531958400,"PRODUCTID":5,"OPEN":"22871.62","LOW":"22761.87","HIGH":"22926.47","CLOSE":"22764.68","ADJCLOSE":"22764.68","VOLUME":"62400"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532044800,"PRODUCTID":5,"OPEN":"22734.56","LOW":"22541.35","HIGH":"22869.98","CLOSE":"22697.88","ADJCLOSE":"22697.88","VOLUME":"69700"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532044800,"PRODUCTID":5,"OPEN":"22734.56","LOW":"22541.35","HIGH":"22869.98","CLOSE":"22697.88","ADJCLOSE":"22697.88","VOLUME":"69700"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532304000,"PRODUCTID":5,"OPEN":"22480.33","LOW":"22341.87","HIGH":"22507.17","CLOSE":"22396.99","ADJCLOSE":"22396.99","VOLUME":"88000"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532390400,"PRODUCTID":5,"OPEN":"22555.05","LOW":"22416.23","HIGH":"22555.05","CLOSE":"22510.48","ADJCLOSE":"22510.48","VOLUME":"70400"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532476800,"PRODUCTID":5,"OPEN":"22594.28","LOW":"22547.14","HIGH":"22645.66","CLOSE":"22614.25","ADJCLOSE":"22614.25","VOLUME":"58700"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532563200,"PRODUCTID":5,"OPEN":"22711.59","LOW":"22549.77","HIGH":"22717.15","CLOSE":"22586.87","ADJCLOSE":"22586.87","VOLUME":"69600"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532649600,"PRODUCTID":5,"OPEN":"22646.48","LOW":"22593.2","HIGH":"22712.75","CLOSE":"22712.75","ADJCLOSE":"22712.75","VOLUME":"73200"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532649600,"PRODUCTID":5,"OPEN":"22646.48","LOW":"22593.2","HIGH":"22712.75","CLOSE":"22712.75","ADJCLOSE":"22712.75","VOLUME":"73200"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532908800,"PRODUCTID":5,"OPEN":"22613.3","LOW":"22518.94","HIGH":"22631.32","CLOSE":"22544.84","ADJCLOSE":"22544.84","VOLUME":"76200"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1532995200,"PRODUCTID":5,"OPEN":"22472.12","LOW":"22352.21","HIGH":"22678.06","CLOSE":"22553.72","ADJCLOSE":"22553.72","VOLUME":"115400"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533081600,"PRODUCTID":5,"OPEN":"22642.18","LOW":"22615.98","HIGH":"22775.47","CLOSE":"22746.7","ADJCLOSE":"22746.7","VOLUME":"100800"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533168000,"PRODUCTID":5,"OPEN":"22676.73","LOW":"22464.81","HIGH":"22754.73","CLOSE":"22512.53","ADJCLOSE":"22512.53","VOLUME":"94500"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533254400,"PRODUCTID":5,"OPEN":"22585.54","LOW":"22490.57","HIGH":"22613.5","CLOSE":"22525.18","ADJCLOSE":"22525.18","VOLUME":"71700"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533254400,"PRODUCTID":5,"OPEN":"22585.54","LOW":"22490.57","HIGH":"22613.5","CLOSE":"22525.18","ADJCLOSE":"22525.18","VOLUME":"71700"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533513600,"PRODUCTID":5,"OPEN":"22536.05","LOW":"22486.74","HIGH":"22635.68","CLOSE":"22507.32","ADJCLOSE":"22507.32","VOLUME":"67000"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533600000,"PRODUCTID":5,"OPEN":"22514.31","LOW":"22499.05","HIGH":"22666.68","CLOSE":"22662.74","ADJCLOSE":"22662.74","VOLUME":"69400"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533686400,"PRODUCTID":5,"OPEN":"22666.56","LOW":"22610.29","HIGH":"22800.61","CLOSE":"22644.31","ADJCLOSE":"22644.31","VOLUME":"72800"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533772800,"PRODUCTID":5,"OPEN":"22591.54","LOW":"22497.99","HIGH":"22648.88","CLOSE":"22598.39","ADJCLOSE":"22598.39","VOLUME":"61800"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533859200,"PRODUCTID":5,"OPEN":"22606.91","LOW":"22272.69","HIGH":"22608.86","CLOSE":"22298.08","ADJCLOSE":"22298.08","VOLUME":"73900"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533859200,"PRODUCTID":5,"OPEN":"22606.91","LOW":"22272.69","HIGH":"22608.86","CLOSE":"22298.08","ADJCLOSE":"22298.08","VOLUME":"73900"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534118400,"PRODUCTID":5,"OPEN":"22117.57","LOW":"21851.32","HIGH":"22124.6","CLOSE":"21857.43","ADJCLOSE":"21857.43","VOLUME":"77800"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534204800,"PRODUCTID":5,"OPEN":"22053.07","LOW":"22047.19","HIGH":"22356.08","CLOSE":"22356.08","ADJCLOSE":"22356.08","VOLUME":"59700"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534291200,"PRODUCTID":5,"OPEN":"22368.12","LOW":"22110.29","HIGH":"22380.28","CLOSE":"22204.22","ADJCLOSE":"22204.22","VOLUME":"61200"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534377600,"PRODUCTID":5,"OPEN":"21980.82","LOW":"21871.7","HIGH":"22240.42","CLOSE":"22192.04","ADJCLOSE":"22192.04","VOLUME":"77900"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534464000,"PRODUCTID":5,"OPEN":"22313.19","LOW":"22244.1","HIGH":"22340.95","CLOSE":"22270.38","ADJCLOSE":"22270.38","VOLUME":"56100"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534464000,"PRODUCTID":5,"OPEN":"22313.19","LOW":"22244.1","HIGH":"22340.95","CLOSE":"22270.38","ADJCLOSE":"22270.38","VOLUME":"56100"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534723200,"PRODUCTID":5,"OPEN":"22267.07","LOW":"22150.75","HIGH":"22288.31","CLOSE":"22199","ADJCLOSE":"22199","VOLUME":"46800"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534809600,"PRODUCTID":5,"OPEN":"22110.54","LOW":"22053.14","HIGH":"22306.83","CLOSE":"22219.73","ADJCLOSE":"22219.73","VOLUME":"54500"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534896000,"PRODUCTID":5,"OPEN":"22270.04","LOW":"22162.81","HIGH":"22390.2","CLOSE":"22362.55","ADJCLOSE":"22362.55","VOLUME":"57100"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534982400,"PRODUCTID":5,"OPEN":"22420.67","LOW":"22377.88","HIGH":"22463.03","CLOSE":"22410.82","ADJCLOSE":"22410.82","VOLUME":"50100"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535068800,"PRODUCTID":5,"OPEN":"22484.01","LOW":"22452.42","HIGH":"22602.24","CLOSE":"22601.77","ADJCLOSE":"22601.77","VOLUME":"50400"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535068800,"PRODUCTID":5,"OPEN":"22484.01","LOW":"22452.42","HIGH":"22602.24","CLOSE":"22601.77","ADJCLOSE":"22601.77","VOLUME":"50400"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535328000,"PRODUCTID":5,"OPEN":"22693.69","LOW":"22682.39","HIGH":"22838.06","CLOSE":"22799.64","ADJCLOSE":"22799.64","VOLUME":"50200"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535414400,"PRODUCTID":5,"OPEN":"22967.74","LOW":"22813.47","HIGH":"23006.77","CLOSE":"22813.47","ADJCLOSE":"22813.47","VOLUME":"60700"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535500800,"PRODUCTID":5,"OPEN":"22820.86","LOW":"22819.97","HIGH":"22968.18","CLOSE":"22848.22","ADJCLOSE":"22848.22","VOLUME":"58800"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535587200,"PRODUCTID":5,"OPEN":"23020.18","LOW":"22832.83","HIGH":"23032.17","CLOSE":"22869.5","ADJCLOSE":"22869.5","VOLUME":"73900"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535673600,"PRODUCTID":5,"OPEN":"22733.25","LOW":"22678.03","HIGH":"22890.61","CLOSE":"22865.15","ADJCLOSE":"22865.15","VOLUME":"68100"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535673600,"PRODUCTID":5,"OPEN":"22733.25","LOW":"22678.03","HIGH":"22890.61","CLOSE":"22865.15","ADJCLOSE":"22865.15","VOLUME":"68100"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535932800,"PRODUCTID":5,"OPEN":"22819.17","LOW":"22684.43","HIGH":"22820.48","CLOSE":"22707.38","ADJCLOSE":"22707.38","VOLUME":"49900"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536019200,"PRODUCTID":5,"OPEN":"22740.05","LOW":"22612.15","HIGH":"22753.18","CLOSE":"22696.9","ADJCLOSE":"22696.9","VOLUME":"52300"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536105600,"PRODUCTID":5,"OPEN":"22663.8","LOW":"22570.52","HIGH":"22692.25","CLOSE":"22580.83","ADJCLOSE":"22580.83","VOLUME":"65400"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536192000,"PRODUCTID":5,"OPEN":"22458.97","LOW":"22416.63","HIGH":"22535.34","CLOSE":"22487.94","ADJCLOSE":"22487.94","VOLUME":"62200"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536278400,"PRODUCTID":5,"OPEN":"22351.84","LOW":"22172.9","HIGH":"22372.89","CLOSE":"22307.06","ADJCLOSE":"22307.06","VOLUME":"69800"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536278400,"PRODUCTID":5,"OPEN":"22351.84","LOW":"22172.9","HIGH":"22372.89","CLOSE":"22307.06","ADJCLOSE":"22307.06","VOLUME":"69800"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536537600,"PRODUCTID":5,"OPEN":"22253.65","LOW":"22249.61","HIGH":"22396.88","CLOSE":"22373.09","ADJCLOSE":"22373.09","VOLUME":"55700"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536624000,"PRODUCTID":5,"OPEN":"22469.78","LOW":"22457.1","HIGH":"22667.85","CLOSE":"22664.69","ADJCLOSE":"22664.69","VOLUME":"76500"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536710400,"PRODUCTID":5,"OPEN":"22702.71","LOW":"22522.17","HIGH":"22709.37","CLOSE":"22604.61","ADJCLOSE":"22604.61","VOLUME":"79800"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536796800,"PRODUCTID":5,"OPEN":"22657.95","LOW":"22643.88","HIGH":"22858.41","CLOSE":"22821.32","ADJCLOSE":"22821.32","VOLUME":"75000"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536883200,"PRODUCTID":5,"OPEN":"23035.78","LOW":"22965.48","HIGH":"23105.28","CLOSE":"23094.67","ADJCLOSE":"23094.67","VOLUME":"102700"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536883200,"PRODUCTID":5,"OPEN":"23035.78","LOW":"22965.48","HIGH":"23105.28","CLOSE":"23094.67","ADJCLOSE":"23094.67","VOLUME":"102700"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1536883200,"PRODUCTID":5,"OPEN":"23035.78","LOW":"22965.48","HIGH":"23105.28","CLOSE":"23094.67","ADJCLOSE":"23094.67","VOLUME":"102700"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537228800,"PRODUCTID":5,"OPEN":"23042.19","LOW":"23039.26","HIGH":"23481.53","CLOSE":"23420.54","ADJCLOSE":"23420.54","VOLUME":"90600"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537315200,"PRODUCTID":5,"OPEN":"23754.96","LOW":"23672.52","HIGH":"23842.05","CLOSE":"23672.52","ADJCLOSE":"23672.52","VOLUME":"93600"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537401600,"PRODUCTID":5,"OPEN":"23752.79","LOW":"23582.15","HIGH":"23781.75","CLOSE":"23674.93","ADJCLOSE":"23674.93","VOLUME":"101600"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537488000,"PRODUCTID":5,"OPEN":"23848.63","LOW":"23764.05","HIGH":"23971.41","CLOSE":"23869.93","ADJCLOSE":"23869.93","VOLUME":"120600"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537488000,"PRODUCTID":5,"OPEN":"23848.63","LOW":"23764.05","HIGH":"23971.41","CLOSE":"23869.93","ADJCLOSE":"23869.93","VOLUME":"120600"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537488000,"PRODUCTID":5,"OPEN":"23848.63","LOW":"23764.05","HIGH":"23971.41","CLOSE":"23869.93","ADJCLOSE":"23869.93","VOLUME":"120600"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537833600,"PRODUCTID":5,"OPEN":"23881.85","LOW":"23808.95","HIGH":"23950.98","CLOSE":"23940.26","ADJCLOSE":"23940.26","VOLUME":"100800"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537920000,"PRODUCTID":5,"OPEN":"23846.6","LOW":"23833.92","HIGH":"24033.79","CLOSE":"24033.79","ADJCLOSE":"24033.79","VOLUME":"84200"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538006400,"PRODUCTID":5,"OPEN":"23946.43","LOW":"23778.04","HIGH":"24089.32","CLOSE":"23796.74","ADJCLOSE":"23796.74","VOLUME":"76200"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538092800,"PRODUCTID":5,"OPEN":"24080.01","LOW":"24021.27","HIGH":"24286.1","CLOSE":"24120.04","ADJCLOSE":"24120.04","VOLUME":"90700"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538092800,"PRODUCTID":5,"OPEN":"24080.01","LOW":"24021.27","HIGH":"24286.1","CLOSE":"24120.04","ADJCLOSE":"24120.04","VOLUME":"90700"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538352000,"PRODUCTID":5,"OPEN":"24173.37","LOW":"24123.5","HIGH":"24306.54","CLOSE":"24245.76","ADJCLOSE":"24245.76","VOLUME":"65000"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538438400,"PRODUCTID":5,"OPEN":"24376.17","LOW":"24217.26","HIGH":"24448.07","CLOSE":"24270.62","ADJCLOSE":"24270.62","VOLUME":"80500"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538524800,"PRODUCTID":5,"OPEN":"24219.19","LOW":"24030.59","HIGH":"24260.63","CLOSE":"24110.96","ADJCLOSE":"24110.96","VOLUME":"71300"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538611200,"PRODUCTID":5,"OPEN":"24242.06","LOW":"23923.26","HIGH":"24247.82","CLOSE":"23975.62","ADJCLOSE":"23975.62","VOLUME":"89400"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538697600,"PRODUCTID":5,"OPEN":"23781.76","LOW":"23730.19","HIGH":"23928.62","CLOSE":"23783.72","ADJCLOSE":"23783.72","VOLUME":"84600"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538697600,"PRODUCTID":5,"OPEN":"23781.76","LOW":"23730.19","HIGH":"23928.62","CLOSE":"23783.72","ADJCLOSE":"23783.72","VOLUME":"84600"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538697600,"PRODUCTID":5,"OPEN":"23781.76","LOW":"23730.19","HIGH":"23928.62","CLOSE":"23783.72","ADJCLOSE":"23783.72","VOLUME":"84600"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539043200,"PRODUCTID":5,"OPEN":"23550.47","LOW":"23442.46","HIGH":"23587.05","CLOSE":"23469.39","ADJCLOSE":"23469.39","VOLUME":"86500"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539129600,"PRODUCTID":5,"OPEN":"23538.92","LOW":"23373.54","HIGH":"23589.38","CLOSE":"23506.04","ADJCLOSE":"23506.04","VOLUME":"70600"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539216000,"PRODUCTID":5,"OPEN":"23043.37","LOW":"22459.02","HIGH":"23051.19","CLOSE":"22590.86","ADJCLOSE":"22590.86","VOLUME":"115300"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539302400,"PRODUCTID":5,"OPEN":"22323.43","LOW":"22323.43","HIGH":"22711.13","CLOSE":"22694.66","ADJCLOSE":"22694.66","VOLUME":"99500"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539302400,"PRODUCTID":5,"OPEN":"22323.43","LOW":"22323.43","HIGH":"22711.13","CLOSE":"22694.66","ADJCLOSE":"22694.66","VOLUME":"99500"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539561600,"PRODUCTID":5,"OPEN":"22501.33","LOW":"22261.92","HIGH":"22520.59","CLOSE":"22271.3","ADJCLOSE":"22271.3","VOLUME":"79900"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539648000,"PRODUCTID":5,"OPEN":"22298.2","LOW":"22269.53","HIGH":"22549.24","CLOSE":"22549.24","ADJCLOSE":"22549.24","VOLUME":"70100"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539734400,"PRODUCTID":5,"OPEN":"22806.59","LOW":"22765.58","HIGH":"22959.41","CLOSE":"22841.12","ADJCLOSE":"22841.12","VOLUME":"72100"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539820800,"PRODUCTID":5,"OPEN":"22871.28","LOW":"22637.29","HIGH":"22873.13","CLOSE":"22658.16","ADJCLOSE":"22658.16","VOLUME":"64300"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539907200,"PRODUCTID":5,"OPEN":"22342","LOW":"22212.57","HIGH":"22551.67","CLOSE":"22532.08","ADJCLOSE":"22532.08","VOLUME":"67400"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539907200,"PRODUCTID":5,"OPEN":"22342","LOW":"22212.57","HIGH":"22551.67","CLOSE":"22532.08","ADJCLOSE":"22532.08","VOLUME":"67400"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540166400,"PRODUCTID":5,"OPEN":"22374.21","LOW":"22271.59","HIGH":"22672.25","CLOSE":"22614.82","ADJCLOSE":"22614.82","VOLUME":"63000"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540252800,"PRODUCTID":5,"OPEN":"22404.14","LOW":"21993.07","HIGH":"22410.15","CLOSE":"22010.78","ADJCLOSE":"22010.78","VOLUME":"80200"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540339200,"PRODUCTID":5,"OPEN":"22167.76","LOW":"21911.42","HIGH":"22207.09","CLOSE":"22091.18","ADJCLOSE":"22091.18","VOLUME":"83900"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540425600,"PRODUCTID":5,"OPEN":"21676.83","LOW":"21204.4","HIGH":"21703.21","CLOSE":"21268.73","ADJCLOSE":"21268.73","VOLUME":"93600"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540512000,"PRODUCTID":5,"OPEN":"21440.84","LOW":"20971.93","HIGH":"21476.66","CLOSE":"21184.6","ADJCLOSE":"21184.6","VOLUME":"92900"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540512000,"PRODUCTID":5,"OPEN":"21440.84","LOW":"20971.93","HIGH":"21476.66","CLOSE":"21184.6","ADJCLOSE":"21184.6","VOLUME":"92900"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540771200,"PRODUCTID":5,"OPEN":"21323.61","LOW":"21109.97","HIGH":"21465.99","CLOSE":"21149.8","ADJCLOSE":"21149.8","VOLUME":"70800"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540857600,"PRODUCTID":5,"OPEN":"21049.52","LOW":"21035.88","HIGH":"21568.4","CLOSE":"21457.29","ADJCLOSE":"21457.29","VOLUME":"116900"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540944000,"PRODUCTID":5,"OPEN":"21569.56","LOW":"21530.39","HIGH":"21920.46","CLOSE":"21920.46","ADJCLOSE":"21920.46","VOLUME":"105000"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541030400,"PRODUCTID":5,"OPEN":"21906.41","LOW":"21628.45","HIGH":"21906.41","CLOSE":"21687.65","ADJCLOSE":"21687.65","VOLUME":"101900"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541116800,"PRODUCTID":5,"OPEN":"21761.58","LOW":"21751.33","HIGH":"22308.42","CLOSE":"22243.66","ADJCLOSE":"22243.66","VOLUME":"101900"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541116800,"PRODUCTID":5,"OPEN":"21761.58","LOW":"21751.33","HIGH":"22308.42","CLOSE":"22243.66","ADJCLOSE":"22243.66","VOLUME":"101900"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541376000,"PRODUCTID":5,"OPEN":"22002.47","LOW":"21865.98","HIGH":"22051.65","CLOSE":"21898.99","ADJCLOSE":"21898.99","VOLUME":"78700"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541376000,"PRODUCTID":5,"OPEN":"22002.47","LOW":"21865.98","HIGH":"22051.65","CLOSE":"21898.99","ADJCLOSE":"21898.99","VOLUME":"78700"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541548800,"PRODUCTID":5,"OPEN":"22189.74","LOW":"21996.94","HIGH":"22444.65","CLOSE":"22085.8","ADJCLOSE":"22085.8","VOLUME":"96300"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541635200,"PRODUCTID":5,"OPEN":"22446.01","LOW":"22421","HIGH":"22583.43","CLOSE":"22486.92","ADJCLOSE":"22486.92","VOLUME":"81900"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541721600,"PRODUCTID":5,"OPEN":"22471.31","LOW":"22226.01","HIGH":"22494.58","CLOSE":"22250.25","ADJCLOSE":"22250.25","VOLUME":"78100"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541721600,"PRODUCTID":5,"OPEN":"22471.31","LOW":"22226.01","HIGH":"22494.58","CLOSE":"22250.25","ADJCLOSE":"22250.25","VOLUME":"78100"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541980800,"PRODUCTID":5,"OPEN":"22121.7","LOW":"22046.29","HIGH":"22324.01","CLOSE":"22269.88","ADJCLOSE":"22269.88","VOLUME":"59300"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542067200,"PRODUCTID":5,"OPEN":"21885.24","LOW":"21484.65","HIGH":"21892.29","CLOSE":"21810.52","ADJCLOSE":"21810.52","VOLUME":"85700"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542153600,"PRODUCTID":5,"OPEN":"21851.13","LOW":"21764.88","HIGH":"21990.41","CLOSE":"21846.48","ADJCLOSE":"21846.48","VOLUME":"75200"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542153600,"PRODUCTID":5,"OPEN":"21851.13","LOW":"21764.88","HIGH":"21990.41","CLOSE":"21846.48","ADJCLOSE":"21846.48","VOLUME":"75200"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542326400,"PRODUCTID":5,"OPEN":"21804.9","LOW":"21663.99","HIGH":"21873.74","CLOSE":"21680.34","ADJCLOSE":"21680.34","VOLUME":"74900"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542326400,"PRODUCTID":5,"OPEN":"21804.9","LOW":"21663.99","HIGH":"21873.74","CLOSE":"21680.34","ADJCLOSE":"21680.34","VOLUME":"74900"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542585600,"PRODUCTID":5,"OPEN":"21679.03","LOW":"21665.29","HIGH":"21852.92","CLOSE":"21821.16","ADJCLOSE":"21821.16","VOLUME":"72100"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542672000,"PRODUCTID":5,"OPEN":"21582.69","LOW":"21526.95","HIGH":"21687.12","CLOSE":"21583.12","ADJCLOSE":"21583.12","VOLUME":"82500"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542758400,"PRODUCTID":5,"OPEN":"21286.81","LOW":"21243.38","HIGH":"21555.61","CLOSE":"21507.54","ADJCLOSE":"21507.54","VOLUME":"77300"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542844800,"PRODUCTID":5,"OPEN":"21582.47","LOW":"21484.98","HIGH":"21684.64","CLOSE":"21646.55","ADJCLOSE":"21646.55","VOLUME":"65900"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542844800,"PRODUCTID":5,"OPEN":"21582.47","LOW":"21484.98","HIGH":"21684.64","CLOSE":"21646.55","ADJCLOSE":"21646.55","VOLUME":"65900"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542844800,"PRODUCTID":5,"OPEN":"21582.47","LOW":"21484.98","HIGH":"21684.64","CLOSE":"21646.55","ADJCLOSE":"21646.55","VOLUME":"65900"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543190400,"PRODUCTID":5,"OPEN":"21647.69","LOW":"21622.6","HIGH":"21838.1","CLOSE":"21812","ADJCLOSE":"21812","VOLUME":"78000"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543276800,"PRODUCTID":5,"OPEN":"21967.98","LOW":"21816.05","HIGH":"22006.83","CLOSE":"21952.4","ADJCLOSE":"21952.4","VOLUME":"74000"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543363200,"PRODUCTID":5,"OPEN":"22036.72","LOW":"22032.72","HIGH":"22216.98","CLOSE":"22177.02","ADJCLOSE":"22177.02","VOLUME":"77600"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543449600,"PRODUCTID":5,"OPEN":"22360.98","LOW":"22241.17","HIGH":"22437.95","CLOSE":"22262.6","ADJCLOSE":"22262.6","VOLUME":"69300"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543536000,"PRODUCTID":5,"OPEN":"22274.97","LOW":"22231.96","HIGH":"22362.2","CLOSE":"22351.06","ADJCLOSE":"22351.06","VOLUME":"104100"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543536000,"PRODUCTID":5,"OPEN":"22274.97","LOW":"22231.96","HIGH":"22362.2","CLOSE":"22351.06","ADJCLOSE":"22351.06","VOLUME":"104100"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543795200,"PRODUCTID":5,"OPEN":"22629.39","LOW":"22550.29","HIGH":"22698.79","CLOSE":"22574.76","ADJCLOSE":"22574.76","VOLUME":"70500"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543881600,"PRODUCTID":5,"OPEN":"22533.97","LOW":"22033.41","HIGH":"22576.62","CLOSE":"22036.05","ADJCLOSE":"22036.05","VOLUME":"89600"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543968000,"PRODUCTID":5,"OPEN":"21755.17","LOW":"21708.82","HIGH":"21979.18","CLOSE":"21919.33","ADJCLOSE":"21919.33","VOLUME":"83700"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544054400,"PRODUCTID":5,"OPEN":"21766.5","LOW":"21307.72","HIGH":"21805.02","CLOSE":"21501.62","ADJCLOSE":"21501.62","VOLUME":"87600"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544140800,"PRODUCTID":5,"OPEN":"21643.75","LOW":"21506.45","HIGH":"21734.94","CLOSE":"21678.68","ADJCLOSE":"21678.68","VOLUME":"78100"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544140800,"PRODUCTID":5,"OPEN":"21643.75","LOW":"21506.45","HIGH":"21734.94","CLOSE":"21678.68","ADJCLOSE":"21678.68","VOLUME":"78100"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544400000,"PRODUCTID":5,"OPEN":"21319.47","LOW":"21169.96","HIGH":"21365.78","CLOSE":"21219.5","ADJCLOSE":"21219.5","VOLUME":"79000"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544486400,"PRODUCTID":5,"OPEN":"21273.04","LOW":"21062.31","HIGH":"21279.02","CLOSE":"21148.02","ADJCLOSE":"21148.02","VOLUME":"87500"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544572800,"PRODUCTID":5,"OPEN":"21348.4","LOW":"21320.72","HIGH":"21631.47","CLOSE":"21602.75","ADJCLOSE":"21602.75","VOLUME":"89600"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544659200,"PRODUCTID":5,"OPEN":"21755.13","LOW":"21675.66","HIGH":"21871.34","CLOSE":"21816.19","ADJCLOSE":"21816.19","VOLUME":"79200"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544745600,"PRODUCTID":5,"OPEN":"21638.96","LOW":"21353.94","HIGH":"21751.31","CLOSE":"21374.83","ADJCLOSE":"21374.83","VOLUME":"102800"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544745600,"PRODUCTID":5,"OPEN":"21638.96","LOW":"21353.94","HIGH":"21751.31","CLOSE":"21374.83","ADJCLOSE":"21374.83","VOLUME":"102800"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545004800,"PRODUCTID":5,"OPEN":"21391.73","LOW":"21363.67","HIGH":"21563.27","CLOSE":"21506.88","ADJCLOSE":"21506.88","VOLUME":"63400"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545091200,"PRODUCTID":5,"OPEN":"21275.51","LOW":"21101.44","HIGH":"21330.36","CLOSE":"21115.45","ADJCLOSE":"21115.45","VOLUME":"80500"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545177600,"PRODUCTID":5,"OPEN":"21107.17","LOW":"20880.73","HIGH":"21168.62","CLOSE":"20987.92","ADJCLOSE":"20987.92","VOLUME":"81300"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545264000,"PRODUCTID":5,"OPEN":"20779.93","LOW":"20282.93","HIGH":"20841.34","CLOSE":"20392.58","ADJCLOSE":"20392.58","VOLUME":"96300"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545350400,"PRODUCTID":5,"OPEN":"20310.5","LOW":"20006.67","HIGH":"20334.73","CLOSE":"20166.19","ADJCLOSE":"20166.19","VOLUME":"116600"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545350400,"PRODUCTID":5,"OPEN":"20310.5","LOW":"20006.67","HIGH":"20334.73","CLOSE":"20166.19","ADJCLOSE":"20166.19","VOLUME":"116600"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545350400,"PRODUCTID":5,"OPEN":"20310.5","LOW":"20006.67","HIGH":"20334.73","CLOSE":"20166.19","ADJCLOSE":"20166.19","VOLUME":"116600"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545350400,"PRODUCTID":5,"OPEN":"20310.5","LOW":"20006.67","HIGH":"20334.73","CLOSE":"20166.19","ADJCLOSE":"20166.19","VOLUME":"116600"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545782400,"PRODUCTID":5,"OPEN":"19302.59","LOW":"18948.58","HIGH":"19530.35","CLOSE":"19327.06","ADJCLOSE":"19327.06","VOLUME":"79900"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545868800,"PRODUCTID":5,"OPEN":"19706.19","LOW":"19701.76","HIGH":"20211.57","CLOSE":"20077.62","ADJCLOSE":"20077.62","VOLUME":"93000"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545955200,"PRODUCTID":5,"OPEN":"19957.88","LOW":"19900.04","HIGH":"20084.38","CLOSE":"20014.77","ADJCLOSE":"20014.77","VOLUME":"70600"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545955200,"PRODUCTID":5,"OPEN":"19957.88","LOW":"19900.04","HIGH":"20084.38","CLOSE":"20014.77","ADJCLOSE":"20014.77","VOLUME":"70600"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1545955200,"PRODUCTID":5,"OPEN":"19957.88","LOW":"19900.04","HIGH":"20084.38","CLOSE":"20014.77","ADJCLOSE":"20014.77","VOLUME":"70600"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1545955200,"PRODUCTID":5,"OPEN":"19957.88","LOW":"19900.04","HIGH":"20084.38","CLOSE":"20014.77","ADJCLOSE":"20014.77","VOLUME":"70600"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1545955200,"PRODUCTID":5,"OPEN":"19957.88","LOW":"19900.04","HIGH":"20084.38","CLOSE":"20014.77","ADJCLOSE":"20014.77","VOLUME":"70600"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1545955200,"PRODUCTID":5,"OPEN":"19957.88","LOW":"19900.04","HIGH":"20084.38","CLOSE":"20014.77","ADJCLOSE":"20014.77","VOLUME":"70600"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546560000,"PRODUCTID":5,"OPEN":"19655.13","LOW":"19241.37","HIGH":"19692.58","CLOSE":"19561.96","ADJCLOSE":"19561.96","VOLUME":"91600"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546560000,"PRODUCTID":5,"OPEN":"19655.13","LOW":"19241.37","HIGH":"19692.58","CLOSE":"19561.96","ADJCLOSE":"19561.96","VOLUME":"91600"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546819200,"PRODUCTID":5,"OPEN":"19944.61","LOW":"19920.8","HIGH":"20266.22","CLOSE":"20038.97","ADJCLOSE":"20038.97","VOLUME":"81500"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546905600,"PRODUCTID":5,"OPEN":"20224.67","LOW":"20106.36","HIGH":"20347.92","CLOSE":"20204.04","ADJCLOSE":"20204.04","VOLUME":"86400"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546992000,"PRODUCTID":5,"OPEN":"20366.3","LOW":"20331.2","HIGH":"20494.35","CLOSE":"20427.06","ADJCLOSE":"20427.06","VOLUME":"72800"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547078400,"PRODUCTID":5,"OPEN":"20270.88","LOW":"20101.93","HIGH":"20345.92","CLOSE":"20163.8","ADJCLOSE":"20163.8","VOLUME":"73700"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547164800,"PRODUCTID":5,"OPEN":"20296.45","LOW":"20294.74","HIGH":"20389.89","CLOSE":"20359.7","ADJCLOSE":"20359.7","VOLUME":"77700"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547164800,"PRODUCTID":5,"OPEN":"20296.45","LOW":"20294.74","HIGH":"20389.89","CLOSE":"20359.7","ADJCLOSE":"20359.7","VOLUME":"77700"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547164800,"PRODUCTID":5,"OPEN":"20296.45","LOW":"20294.74","HIGH":"20389.89","CLOSE":"20359.7","ADJCLOSE":"20359.7","VOLUME":"77700"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547510400,"PRODUCTID":5,"OPEN":"20264.82","LOW":"20204.43","HIGH":"20571.28","CLOSE":"20555.29","ADJCLOSE":"20555.29","VOLUME":"78300"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547596800,"PRODUCTID":5,"OPEN":"20575.72","LOW":"20323.32","HIGH":"20580.25","CLOSE":"20442.75","ADJCLOSE":"20442.75","VOLUME":"69500"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547683200,"PRODUCTID":5,"OPEN":"20544.23","LOW":"20342.46","HIGH":"20571.75","CLOSE":"20402.27","ADJCLOSE":"20402.27","VOLUME":"63600"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547769600,"PRODUCTID":5,"OPEN":"20472.81","LOW":"20454.13","HIGH":"20682.12","CLOSE":"20666.07","ADJCLOSE":"20666.07","VOLUME":"64700"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547769600,"PRODUCTID":5,"OPEN":"20472.81","LOW":"20454.13","HIGH":"20682.12","CLOSE":"20666.07","ADJCLOSE":"20666.07","VOLUME":"64700"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548028800,"PRODUCTID":5,"OPEN":"20848.38","LOW":"20678.26","HIGH":"20892.68","CLOSE":"20719.33","ADJCLOSE":"20719.33","VOLUME":"61200"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548115200,"PRODUCTID":5,"OPEN":"20770.06","LOW":"20558.3","HIGH":"20805.93","CLOSE":"20622.91","ADJCLOSE":"20622.91","VOLUME":"57100"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548115200,"PRODUCTID":5,"OPEN":"20770.06","LOW":"20558.3","HIGH":"20805.93","CLOSE":"20622.91","ADJCLOSE":"20622.91","VOLUME":"57100"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548288000,"PRODUCTID":5,"OPEN":"20506.24","LOW":"20467.59","HIGH":"20620.72","CLOSE":"20574.63","ADJCLOSE":"20574.63","VOLUME":"61400"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548374400,"PRODUCTID":5,"OPEN":"20598.64","LOW":"20598.64","HIGH":"20844.31","CLOSE":"20773.56","ADJCLOSE":"20773.56","VOLUME":"68400"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548374400,"PRODUCTID":5,"OPEN":"20598.64","LOW":"20598.64","HIGH":"20844.31","CLOSE":"20773.56","ADJCLOSE":"20773.56","VOLUME":"68400"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548633600,"PRODUCTID":5,"OPEN":"20746.29","LOW":"20624.55","HIGH":"20759.48","CLOSE":"20649","ADJCLOSE":"20649","VOLUME":"56800"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548720000,"PRODUCTID":5,"OPEN":"20555.44","LOW":"20406.22","HIGH":"20673.66","CLOSE":"20664.64","ADJCLOSE":"20664.64","VOLUME":"63100"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548806400,"PRODUCTID":5,"OPEN":"20701.62","LOW":"20527.53","HIGH":"20706.27","CLOSE":"20556.54","ADJCLOSE":"20556.54","VOLUME":"72100"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548892800,"PRODUCTID":5,"OPEN":"20832.91","LOW":"20682.91","HIGH":"20869.42","CLOSE":"20773.49","ADJCLOSE":"20773.49","VOLUME":"75700"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548979200,"PRODUCTID":5,"OPEN":"20797.03","LOW":"20741.98","HIGH":"20929.63","CLOSE":"20788.39","ADJCLOSE":"20788.39","VOLUME":"82200"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548979200,"PRODUCTID":5,"OPEN":"20797.03","LOW":"20741.98","HIGH":"20929.63","CLOSE":"20788.39","ADJCLOSE":"20788.39","VOLUME":"82200"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549238400,"PRODUCTID":5,"OPEN":"20831.9","LOW":"20823.68","HIGH":"20922.58","CLOSE":"20883.77","ADJCLOSE":"20883.77","VOLUME":"66600"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549324800,"PRODUCTID":5,"OPEN":"20960.47","LOW":"20823.18","HIGH":"20981.23","CLOSE":"20844.45","ADJCLOSE":"20844.45","VOLUME":"65500"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549411200,"PRODUCTID":5,"OPEN":"20928.87","LOW":"20860.99","HIGH":"20971.66","CLOSE":"20874.06","ADJCLOSE":"20874.06","VOLUME":"68900"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549497600,"PRODUCTID":5,"OPEN":"20812.22","LOW":"20665.51","HIGH":"20844.77","CLOSE":"20751.28","ADJCLOSE":"20751.28","VOLUME":"70600"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549584000,"PRODUCTID":5,"OPEN":"20510.5","LOW":"20315.31","HIGH":"20562.39","CLOSE":"20333.17","ADJCLOSE":"20333.17","VOLUME":"86200"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549584000,"PRODUCTID":5,"OPEN":"20510.5","LOW":"20315.31","HIGH":"20562.39","CLOSE":"20333.17","ADJCLOSE":"20333.17","VOLUME":"86200"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549584000,"PRODUCTID":5,"OPEN":"20510.5","LOW":"20315.31","HIGH":"20562.39","CLOSE":"20333.17","ADJCLOSE":"20333.17","VOLUME":"86200"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549929600,"PRODUCTID":5,"OPEN":"20442.55","LOW":"20428.57","HIGH":"20885.88","CLOSE":"20864.21","ADJCLOSE":"20864.21","VOLUME":"84100"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550016000,"PRODUCTID":5,"OPEN":"21029.93","LOW":"20992.88","HIGH":"21213.74","CLOSE":"21144.48","ADJCLOSE":"21144.48","VOLUME":"78600"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550102400,"PRODUCTID":5,"OPEN":"21147.89","LOW":"21102.16","HIGH":"21235.62","CLOSE":"21139.71","ADJCLOSE":"21139.71","VOLUME":"64500"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550188800,"PRODUCTID":5,"OPEN":"21051.51","LOW":"20853.33","HIGH":"21051.51","CLOSE":"20900.63","ADJCLOSE":"20900.63","VOLUME":"65600"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550188800,"PRODUCTID":5,"OPEN":"21051.51","LOW":"20853.33","HIGH":"21051.51","CLOSE":"20900.63","ADJCLOSE":"20900.63","VOLUME":"65600"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550448000,"PRODUCTID":5,"OPEN":"21217.32","LOW":"21189.97","HIGH":"21306.36","CLOSE":"21281.85","ADJCLOSE":"21281.85","VOLUME":"61800"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550534400,"PRODUCTID":5,"OPEN":"21256.58","LOW":"21217.16","HIGH":"21344.17","CLOSE":"21302.65","ADJCLOSE":"21302.65","VOLUME":"53600"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550620800,"PRODUCTID":5,"OPEN":"21346.04","LOW":"21315.39","HIGH":"21494.85","CLOSE":"21431.49","ADJCLOSE":"21431.49","VOLUME":"59700"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550707200,"PRODUCTID":5,"OPEN":"21422.31","LOW":"21318.74","HIGH":"21553.35","CLOSE":"21464.23","ADJCLOSE":"21464.23","VOLUME":"68400"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550793600,"PRODUCTID":5,"OPEN":"21376.36","LOW":"21348.67","HIGH":"21451.23","CLOSE":"21425.51","ADJCLOSE":"21425.51","VOLUME":"52400"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550793600,"PRODUCTID":5,"OPEN":"21376.36","LOW":"21348.67","HIGH":"21451.23","CLOSE":"21425.51","ADJCLOSE":"21425.51","VOLUME":"52400"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551052800,"PRODUCTID":5,"OPEN":"21567.66","LOW":"21505.07","HIGH":"21590.03","CLOSE":"21528.23","ADJCLOSE":"21528.23","VOLUME":"51800"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551139200,"PRODUCTID":5,"OPEN":"21556.02","LOW":"21405.84","HIGH":"21610.88","CLOSE":"21449.39","ADJCLOSE":"21449.39","VOLUME":"56400"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551225600,"PRODUCTID":5,"OPEN":"21504.61","LOW":"21492.65","HIGH":"21578.81","CLOSE":"21556.51","ADJCLOSE":"21556.51","VOLUME":"67700"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551312000,"PRODUCTID":5,"OPEN":"21536.55","LOW":"21364.09","HIGH":"21536.55","CLOSE":"21385.16","ADJCLOSE":"21385.16","VOLUME":"71500"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551398400,"PRODUCTID":5,"OPEN":"21490.02","LOW":"21490.02","HIGH":"21641.58","CLOSE":"21602.69","ADJCLOSE":"21602.69","VOLUME":"62600"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551398400,"PRODUCTID":5,"OPEN":"21490.02","LOW":"21490.02","HIGH":"21641.58","CLOSE":"21602.69","ADJCLOSE":"21602.69","VOLUME":"62600"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551657600,"PRODUCTID":5,"OPEN":"21812.81","LOW":"21740.92","HIGH":"21860.39","CLOSE":"21822.04","ADJCLOSE":"21822.04","VOLUME":"59100"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551744000,"PRODUCTID":5,"OPEN":"21712.8","LOW":"21659.04","HIGH":"21798.38","CLOSE":"21726.28","ADJCLOSE":"21726.28","VOLUME":"59200"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551830400,"PRODUCTID":5,"OPEN":"21659.03","LOW":"21550.45","HIGH":"21684.6","CLOSE":"21596.81","ADJCLOSE":"21596.81","VOLUME":"57100"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551916800,"PRODUCTID":5,"OPEN":"21456.88","LOW":"21402.12","HIGH":"21472.16","CLOSE":"21456.01","ADJCLOSE":"21456.01","VOLUME":"75200"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552003200,"PRODUCTID":5,"OPEN":"21339.17","LOW":"20993.07","HIGH":"21359.32","CLOSE":"21025.56","ADJCLOSE":"21025.56","VOLUME":"99800"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552003200,"PRODUCTID":5,"OPEN":"21339.17","LOW":"20993.07","HIGH":"21359.32","CLOSE":"21025.56","ADJCLOSE":"21025.56","VOLUME":"99800"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552262400,"PRODUCTID":5,"OPEN":"21062.75","LOW":"20938","HIGH":"21145.94","CLOSE":"21125.09","ADJCLOSE":"21125.09","VOLUME":"55600"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552348800,"PRODUCTID":5,"OPEN":"21361.61","LOW":"21348.81","HIGH":"21568.48","CLOSE":"21503.69","ADJCLOSE":"21503.69","VOLUME":"67800"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552435200,"PRODUCTID":5,"OPEN":"21425.77","LOW":"21198.99","HIGH":"21474.17","CLOSE":"21290.24","ADJCLOSE":"21290.24","VOLUME":"66200"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552521600,"PRODUCTID":5,"OPEN":"21474.58","LOW":"21287.02","HIGH":"21522.75","CLOSE":"21287.02","ADJCLOSE":"21287.02","VOLUME":"64100"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552608000,"PRODUCTID":5,"OPEN":"21376.73","LOW":"21374.85","HIGH":"21521.68","CLOSE":"21450.85","ADJCLOSE":"21450.85","VOLUME":"83200"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552608000,"PRODUCTID":5,"OPEN":"21376.73","LOW":"21374.85","HIGH":"21521.68","CLOSE":"21450.85","ADJCLOSE":"21450.85","VOLUME":"83200"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552867200,"PRODUCTID":5,"OPEN":"21576.36","LOW":"21500.32","HIGH":"21612.67","CLOSE":"21584.5","ADJCLOSE":"21584.5","VOLUME":"55200"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552953600,"PRODUCTID":5,"OPEN":"21558.43","LOW":"21425.79","HIGH":"21585.55","CLOSE":"21566.85","ADJCLOSE":"21566.85","VOLUME":"59900"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553040000,"PRODUCTID":5,"OPEN":"21548.65","LOW":"21499.16","HIGH":"21614.17","CLOSE":"21608.92","ADJCLOSE":"21608.92","VOLUME":"65300"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553040000,"PRODUCTID":5,"OPEN":"21548.65","LOW":"21499.16","HIGH":"21614.17","CLOSE":"21608.92","ADJCLOSE":"21608.92","VOLUME":"65300"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553212800,"PRODUCTID":5,"OPEN":"21713.26","LOW":"21542.03","HIGH":"21713.26","CLOSE":"21627.34","ADJCLOSE":"21627.34","VOLUME":"78900"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553212800,"PRODUCTID":5,"OPEN":"21713.26","LOW":"21542.03","HIGH":"21713.26","CLOSE":"21627.34","ADJCLOSE":"21627.34","VOLUME":"78900"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553472000,"PRODUCTID":5,"OPEN":"21267.41","LOW":"20911.57","HIGH":"21275.43","CLOSE":"20977.11","ADJCLOSE":"20977.11","VOLUME":"77700"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553558400,"PRODUCTID":5,"OPEN":"21174.34","LOW":"21174.34","HIGH":"21460.99","CLOSE":"21428.39","ADJCLOSE":"21428.39","VOLUME":"101300"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553644800,"PRODUCTID":5,"OPEN":"21353.61","LOW":"21242.52","HIGH":"21388.59","CLOSE":"21378.73","ADJCLOSE":"21378.73","VOLUME":"76000"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553731200,"PRODUCTID":5,"OPEN":"21191.32","LOW":"20974.19","HIGH":"21191.32","CLOSE":"21033.76","ADJCLOSE":"21033.76","VOLUME":"71100"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553817600,"PRODUCTID":5,"OPEN":"21228.51","LOW":"21149.42","HIGH":"21267.25","CLOSE":"21205.81","ADJCLOSE":"21205.81","VOLUME":"61600"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553817600,"PRODUCTID":5,"OPEN":"21228.51","LOW":"21149.42","HIGH":"21267.25","CLOSE":"21205.81","ADJCLOSE":"21205.81","VOLUME":"61600"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554076800,"PRODUCTID":5,"OPEN":"21500.89","LOW":"21471.12","HIGH":"21682.94","CLOSE":"21509.03","ADJCLOSE":"21509.03","VOLUME":"77400"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554163200,"PRODUCTID":5,"OPEN":"21744.64","LOW":"21490.56","HIGH":"21744.64","CLOSE":"21505.31","ADJCLOSE":"21505.31","VOLUME":"71000"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554249600,"PRODUCTID":5,"OPEN":"21563.64","LOW":"21489.95","HIGH":"21722.72","CLOSE":"21713.21","ADJCLOSE":"21713.21","VOLUME":"68500"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554336000,"PRODUCTID":5,"OPEN":"21724.69","LOW":"21662.9","HIGH":"21787.6","CLOSE":"21724.95","ADJCLOSE":"21724.95","VOLUME":"57900"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554422400,"PRODUCTID":5,"OPEN":"21743.14","LOW":"21731.34","HIGH":"21839.18","CLOSE":"21807.5","ADJCLOSE":"21807.5","VOLUME":"58500"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554422400,"PRODUCTID":5,"OPEN":"21743.14","LOW":"21731.34","HIGH":"21839.18","CLOSE":"21807.5","ADJCLOSE":"21807.5","VOLUME":"58500"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554681600,"PRODUCTID":5,"OPEN":"21900.55","LOW":"21740.53","HIGH":"21900.55","CLOSE":"21761.65","ADJCLOSE":"21761.65","VOLUME":"54600"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554768000,"PRODUCTID":5,"OPEN":"21750.29","LOW":"21698.42","HIGH":"21811.88","CLOSE":"21802.59","ADJCLOSE":"21802.59","VOLUME":"54300"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554854400,"PRODUCTID":5,"OPEN":"21579.68","LOW":"21571.67","HIGH":"21687.57","CLOSE":"21687.57","ADJCLOSE":"21687.57","VOLUME":"58700"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554940800,"PRODUCTID":5,"OPEN":"21662.65","LOW":"21627.87","HIGH":"21721.42","CLOSE":"21711.38","ADJCLOSE":"21711.38","VOLUME":"61200"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555027200,"PRODUCTID":5,"OPEN":"21782.35","LOW":"21698.71","HIGH":"21878.78","CLOSE":"21870.56","ADJCLOSE":"21870.56","VOLUME":"61600"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555027200,"PRODUCTID":5,"OPEN":"21782.35","LOW":"21698.71","HIGH":"21878.78","CLOSE":"21870.56","ADJCLOSE":"21870.56","VOLUME":"61600"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555286400,"PRODUCTID":5,"OPEN":"22122.97","LOW":"22102.93","HIGH":"22211.03","CLOSE":"22169.11","ADJCLOSE":"22169.11","VOLUME":"66100"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555372800,"PRODUCTID":5,"OPEN":"22108.15","LOW":"22095.32","HIGH":"22261.33","CLOSE":"22221.66","ADJCLOSE":"22221.66","VOLUME":"57300"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555459200,"PRODUCTID":5,"OPEN":"22236.41","LOW":"22185.87","HIGH":"22345.19","CLOSE":"22277.97","ADJCLOSE":"22277.97","VOLUME":"75400"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555545600,"PRODUCTID":5,"OPEN":"22274.13","LOW":"22058.39","HIGH":"22305.63","CLOSE":"22090.12","ADJCLOSE":"22090.12","VOLUME":"67300"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555545600,"PRODUCTID":5,"OPEN":"22274.13","LOW":"22058.39","HIGH":"22305.63","CLOSE":"22090.12","ADJCLOSE":"22090.12","VOLUME":"67300"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555891200,"PRODUCTID":5,"OPEN":"22188.62","LOW":"22099.38","HIGH":"22280.19","CLOSE":"22217.9","ADJCLOSE":"22217.9","VOLUME":"42900"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555977600,"PRODUCTID":5,"OPEN":"22241.74","LOW":"22119.94","HIGH":"22268.37","CLOSE":"22259.74","ADJCLOSE":"22259.74","VOLUME":"52000"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556064000,"PRODUCTID":5,"OPEN":"22356.83","LOW":"22125.48","HIGH":"22362.92","CLOSE":"22200","ADJCLOSE":"22200","VOLUME":"67900"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556150400,"PRODUCTID":5,"OPEN":"22183.32","LOW":"22155.23","HIGH":"22334.69","CLOSE":"22307.58","ADJCLOSE":"22307.58","VOLUME":"63300"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1556236800,"PRODUCTID":5,"OPEN":"22167.48","LOW":"22073.1","HIGH":"22270.29","CLOSE":"22258.73","ADJCLOSE":"22258.73","VOLUME":"71900"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557187200,"PRODUCTID":5,"OPEN":"22184.4","LOW":"21875.11","HIGH":"22190.49","CLOSE":"21923.72","ADJCLOSE":"21923.72","VOLUME":"90700"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557273600,"PRODUCTID":5,"OPEN":"21628.04","LOW":"21514.85","HIGH":"21639.12","CLOSE":"21602.59","ADJCLOSE":"21602.59","VOLUME":"85700"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557360000,"PRODUCTID":5,"OPEN":"21492.91","LOW":"21315.07","HIGH":"21559.76","CLOSE":"21402.13","ADJCLOSE":"21402.13","VOLUME":"96900"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557446400,"PRODUCTID":5,"OPEN":"21431.81","LOW":"21175.33","HIGH":"21584.09","CLOSE":"21344.92","ADJCLOSE":"21344.92","VOLUME":"98500"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557446400,"PRODUCTID":5,"OPEN":"21431.81","LOW":"21175.33","HIGH":"21584.09","CLOSE":"21344.92","ADJCLOSE":"21344.92","VOLUME":"98500"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557705600,"PRODUCTID":5,"OPEN":"21180.74","LOW":"21127.93","HIGH":"21277.66","CLOSE":"21191.28","ADJCLOSE":"21191.28","VOLUME":"74500"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557792000,"PRODUCTID":5,"OPEN":"20870.77","LOW":"20751.45","HIGH":"21077.48","CLOSE":"21067.23","ADJCLOSE":"21067.23","VOLUME":"90200"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557878400,"PRODUCTID":5,"OPEN":"21112.85","LOW":"20968.08","HIGH":"21191.53","CLOSE":"21188.56","ADJCLOSE":"21188.56","VOLUME":"84100"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557964800,"PRODUCTID":5,"OPEN":"21153.2","LOW":"20951.67","HIGH":"21153.2","CLOSE":"21062.98","ADJCLOSE":"21062.98","VOLUME":"82500"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558051200,"PRODUCTID":5,"OPEN":"21246.86","LOW":"21199.98","HIGH":"21398.85","CLOSE":"21250.09","ADJCLOSE":"21250.09","VOLUME":"75800"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558051200,"PRODUCTID":5,"OPEN":"21246.86","LOW":"21199.98","HIGH":"21398.85","CLOSE":"21250.09","ADJCLOSE":"21250.09","VOLUME":"75800"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558310400,"PRODUCTID":5,"OPEN":"21305.97","LOW":"21282.65","HIGH":"21430.06","CLOSE":"21301.73","ADJCLOSE":"21301.73","VOLUME":"65100"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558396800,"PRODUCTID":5,"OPEN":"21211.26","LOW":"21160.43","HIGH":"21318.8","CLOSE":"21272.45","ADJCLOSE":"21272.45","VOLUME":"70100"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558483200,"PRODUCTID":5,"OPEN":"21373.52","LOW":"21266.98","HIGH":"21404.54","CLOSE":"21283.37","ADJCLOSE":"21283.37","VOLUME":"64500"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558569600,"PRODUCTID":5,"OPEN":"21180.24","LOW":"21072.72","HIGH":"21209.56","CLOSE":"21151.14","ADJCLOSE":"21151.14","VOLUME":"63900"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558656000,"PRODUCTID":5,"OPEN":"20980.79","LOW":"20922","HIGH":"21117.22","CLOSE":"21117.22","ADJCLOSE":"21117.22","VOLUME":"67700"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558656000,"PRODUCTID":5,"OPEN":"20980.79","LOW":"20922","HIGH":"21117.22","CLOSE":"21117.22","ADJCLOSE":"21117.22","VOLUME":"67700"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558915200,"PRODUCTID":5,"OPEN":"21148.46","LOW":"21113.76","HIGH":"21232.38","CLOSE":"21182.58","ADJCLOSE":"21182.58","VOLUME":"41600"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559001600,"PRODUCTID":5,"OPEN":"21187.17","LOW":"21177.27","HIGH":"21297.7","CLOSE":"21260.14","ADJCLOSE":"21260.14","VOLUME":"98500"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559088000,"PRODUCTID":5,"OPEN":"21055.42","LOW":"20884.61","HIGH":"21071.73","CLOSE":"21003.37","ADJCLOSE":"21003.37","VOLUME":"70000"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559174400,"PRODUCTID":5,"OPEN":"20881.5","LOW":"20809.29","HIGH":"20942.53","CLOSE":"20942.53","ADJCLOSE":"20942.53","VOLUME":"58700"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559260800,"PRODUCTID":5,"OPEN":"20785.21","LOW":"20581.58","HIGH":"20823.1","CLOSE":"20601.19","ADJCLOSE":"20601.19","VOLUME":"79100"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559260800,"PRODUCTID":5,"OPEN":"20785.21","LOW":"20581.58","HIGH":"20823.1","CLOSE":"20601.19","ADJCLOSE":"20601.19","VOLUME":"79100"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559520000,"PRODUCTID":5,"OPEN":"20327.87","LOW":"20305.74","HIGH":"20438.03","CLOSE":"20410.88","ADJCLOSE":"20410.88","VOLUME":"67400"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559606400,"PRODUCTID":5,"OPEN":"20435.86","LOW":"20289.64","HIGH":"20464.57","CLOSE":"20408.54","ADJCLOSE":"20408.54","VOLUME":"69200"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559692800,"PRODUCTID":5,"OPEN":"20667.89","LOW":"20646.15","HIGH":"20800.64","CLOSE":"20776.1","ADJCLOSE":"20776.1","VOLUME":"72300"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559779200,"PRODUCTID":5,"OPEN":"20745.84","LOW":"20745.84","HIGH":"20842.28","CLOSE":"20774.04","ADJCLOSE":"20774.04","VOLUME":"59600"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559865600,"PRODUCTID":5,"OPEN":"20859.78","LOW":"20816.58","HIGH":"20907.77","CLOSE":"20884.71","ADJCLOSE":"20884.71","VOLUME":"50700"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559865600,"PRODUCTID":5,"OPEN":"20859.78","LOW":"20816.58","HIGH":"20907.77","CLOSE":"20884.71","ADJCLOSE":"20884.71","VOLUME":"50700"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560124800,"PRODUCTID":5,"OPEN":"21095.4","LOW":"21077.95","HIGH":"21166.12","CLOSE":"21134.42","ADJCLOSE":"21134.42","VOLUME":"58200"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560211200,"PRODUCTID":5,"OPEN":"21099.54","LOW":"21066.62","HIGH":"21227.18","CLOSE":"21204.28","ADJCLOSE":"21204.28","VOLUME":"52100"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560297600,"PRODUCTID":5,"OPEN":"21130.39","LOW":"21118.75","HIGH":"21259.7","CLOSE":"21129.72","ADJCLOSE":"21129.72","VOLUME":"56500"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560384000,"PRODUCTID":5,"OPEN":"21040.91","LOW":"20932.13","HIGH":"21111.23","CLOSE":"21032","ADJCLOSE":"21032","VOLUME":"65700"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560470400,"PRODUCTID":5,"OPEN":"21049.41","LOW":"20971.18","HIGH":"21119.73","CLOSE":"21116.89","ADJCLOSE":"21116.89","VOLUME":"60400"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560470400,"PRODUCTID":5,"OPEN":"21049.41","LOW":"20971.18","HIGH":"21119.73","CLOSE":"21116.89","ADJCLOSE":"21116.89","VOLUME":"60400"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560729600,"PRODUCTID":5,"OPEN":"21094.96","LOW":"21044.62","HIGH":"21185.25","CLOSE":"21124","ADJCLOSE":"21124","VOLUME":"49100"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560816000,"PRODUCTID":5,"OPEN":"21111.77","LOW":"20924.19","HIGH":"21153.65","CLOSE":"20972.71","ADJCLOSE":"20972.71","VOLUME":"54600"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560902400,"PRODUCTID":5,"OPEN":"21223.17","LOW":"21213.43","HIGH":"21358.72","CLOSE":"21333.87","ADJCLOSE":"21333.87","VOLUME":"64100"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560988800,"PRODUCTID":5,"OPEN":"21417.74","LOW":"21377.27","HIGH":"21491.39","CLOSE":"21462.86","ADJCLOSE":"21462.86","VOLUME":"55700"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561075200,"PRODUCTID":5,"OPEN":"21487.67","LOW":"21221.7","HIGH":"21497.82","CLOSE":"21258.64","ADJCLOSE":"21258.64","VOLUME":"89000"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561075200,"PRODUCTID":5,"OPEN":"21487.67","LOW":"21221.7","HIGH":"21497.82","CLOSE":"21258.64","ADJCLOSE":"21258.64","VOLUME":"89000"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561334400,"PRODUCTID":5,"OPEN":"21223.56","LOW":"21185.67","HIGH":"21317.86","CLOSE":"21285.99","ADJCLOSE":"21285.99","VOLUME":"43200"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561420800,"PRODUCTID":5,"OPEN":"21238.07","LOW":"21114.47","HIGH":"21313.77","CLOSE":"21193.81","ADJCLOSE":"21193.81","VOLUME":"53900"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561507200,"PRODUCTID":5,"OPEN":"21067.68","LOW":"21035.84","HIGH":"21129.64","CLOSE":"21086.59","ADJCLOSE":"21086.59","VOLUME":"50300"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561593600,"PRODUCTID":5,"OPEN":"21156.88","LOW":"21123.97","HIGH":"21338.17","CLOSE":"21338.17","ADJCLOSE":"21338.17","VOLUME":"61300"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561680000,"PRODUCTID":5,"OPEN":"21282.22","LOW":"21199.85","HIGH":"21324.93","CLOSE":"21275.92","ADJCLOSE":"21275.92","VOLUME":"62100"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561680000,"PRODUCTID":5,"OPEN":"21282.22","LOW":"21199.85","HIGH":"21324.93","CLOSE":"21275.92","ADJCLOSE":"21275.92","VOLUME":"62100"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561939200,"PRODUCTID":5,"OPEN":"21566.27","LOW":"21559.17","HIGH":"21758.34","CLOSE":"21729.97","ADJCLOSE":"21729.97","VOLUME":"66900"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562025600,"PRODUCTID":5,"OPEN":"21699.43","LOW":"21697.31","HIGH":"21784.22","CLOSE":"21754.27","ADJCLOSE":"21754.27","VOLUME":"54700"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562112000,"PRODUCTID":5,"OPEN":"21684.07","LOW":"21566.65","HIGH":"21708.72","CLOSE":"21638.16","ADJCLOSE":"21638.16","VOLUME":"55000"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562198400,"PRODUCTID":5,"OPEN":"21740.93","LOW":"21672.5","HIGH":"21755.63","CLOSE":"21702.45","ADJCLOSE":"21702.45","VOLUME":"37800"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562284800,"PRODUCTID":5,"OPEN":"21703.61","LOW":"21647.73","HIGH":"21746.38","CLOSE":"21746.38","ADJCLOSE":"21746.38","VOLUME":"44800"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562284800,"PRODUCTID":5,"OPEN":"21703.61","LOW":"21647.73","HIGH":"21746.38","CLOSE":"21746.38","ADJCLOSE":"21746.38","VOLUME":"44800"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562544000,"PRODUCTID":5,"OPEN":"21665.79","LOW":"21499.57","HIGH":"21672.65","CLOSE":"21534.35","ADJCLOSE":"21534.35","VOLUME":"51900"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562630400,"PRODUCTID":5,"OPEN":"21598.15","LOW":"21508.22","HIGH":"21687.29","CLOSE":"21565.15","ADJCLOSE":"21565.15","VOLUME":"53900"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562716800,"PRODUCTID":5,"OPEN":"21499.46","LOW":"21488.22","HIGH":"21601.86","CLOSE":"21533.48","ADJCLOSE":"21533.48","VOLUME":"58900"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562803200,"PRODUCTID":5,"OPEN":"21547.19","LOW":"21532.57","HIGH":"21649.93","CLOSE":"21643.53","ADJCLOSE":"21643.53","VOLUME":"49600"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562889600,"PRODUCTID":5,"OPEN":"21720.14","LOW":"21589.83","HIGH":"21720.14","CLOSE":"21685.9","ADJCLOSE":"21685.9","VOLUME":"45400"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562889600,"PRODUCTID":5,"OPEN":"21720.14","LOW":"21589.83","HIGH":"21720.14","CLOSE":"21685.9","ADJCLOSE":"21685.9","VOLUME":"45400"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1562889600,"PRODUCTID":5,"OPEN":"21720.14","LOW":"21589.83","HIGH":"21720.14","CLOSE":"21685.9","ADJCLOSE":"21685.9","VOLUME":"45400"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563235200,"PRODUCTID":5,"OPEN":"21644.38","LOW":"21514.89","HIGH":"21655.52","CLOSE":"21535.25","ADJCLOSE":"21535.25","VOLUME":"49800"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563321600,"PRODUCTID":5,"OPEN":"21474.63","LOW":"21380.55","HIGH":"21488.27","CLOSE":"21469.18","ADJCLOSE":"21469.18","VOLUME":"53300"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563408000,"PRODUCTID":5,"OPEN":"21336.8","LOW":"20993.44","HIGH":"21347.84","CLOSE":"21046.24","ADJCLOSE":"21046.24","VOLUME":"70200"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563494400,"PRODUCTID":5,"OPEN":"21146.5","LOW":"21121.9","HIGH":"21474.3","CLOSE":"21466.99","ADJCLOSE":"21466.99","VOLUME":"57900"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563494400,"PRODUCTID":5,"OPEN":"21146.5","LOW":"21121.9","HIGH":"21474.3","CLOSE":"21466.99","ADJCLOSE":"21466.99","VOLUME":"57900"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563753600,"PRODUCTID":5,"OPEN":"21394.75","LOW":"21317.85","HIGH":"21445.03","CLOSE":"21416.79","ADJCLOSE":"21416.79","VOLUME":"46900"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563840000,"PRODUCTID":5,"OPEN":"21425.44","LOW":"21411.93","HIGH":"21686.53","CLOSE":"21620.88","ADJCLOSE":"21620.88","VOLUME":"48100"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563926400,"PRODUCTID":5,"OPEN":"21726.98","LOW":"21677.71","HIGH":"21744.88","CLOSE":"21709.57","ADJCLOSE":"21709.57","VOLUME":"51100"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564012800,"PRODUCTID":5,"OPEN":"21715.95","LOW":"21715.69","HIGH":"21823.07","CLOSE":"21756.55","ADJCLOSE":"21756.55","VOLUME":"46900"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564099200,"PRODUCTID":5,"OPEN":"21700.2","LOW":"21590.66","HIGH":"21709.74","CLOSE":"21658.15","ADJCLOSE":"21658.15","VOLUME":"47600"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564099200,"PRODUCTID":5,"OPEN":"21700.2","LOW":"21590.66","HIGH":"21709.74","CLOSE":"21658.15","ADJCLOSE":"21658.15","VOLUME":"47600"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564358400,"PRODUCTID":5,"OPEN":"21627.55","LOW":"21518.7","HIGH":"21652.95","CLOSE":"21616.8","ADJCLOSE":"21616.8","VOLUME":"47000"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564444800,"PRODUCTID":5,"OPEN":"21681.82","LOW":"21665.86","HIGH":"21792.98","CLOSE":"21709.31","ADJCLOSE":"21709.31","VOLUME":"54500"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564531200,"PRODUCTID":5,"OPEN":"21526.38","LOW":"21476.07","HIGH":"21589.11","CLOSE":"21521.53","ADJCLOSE":"21521.53","VOLUME":"76500"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564617600,"PRODUCTID":5,"OPEN":"21361.58","LOW":"21288.9","HIGH":"21556.69","CLOSE":"21540.99","ADJCLOSE":"21540.99","VOLUME":"75700"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564704000,"PRODUCTID":5,"OPEN":"21211.06","LOW":"20960.09","HIGH":"21211.06","CLOSE":"21087.16","ADJCLOSE":"21087.16","VOLUME":"91500"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564704000,"PRODUCTID":5,"OPEN":"21211.06","LOW":"20960.09","HIGH":"21211.06","CLOSE":"21087.16","ADJCLOSE":"21087.16","VOLUME":"91500"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564963200,"PRODUCTID":5,"OPEN":"20909.98","LOW":"20514.19","HIGH":"20941.83","CLOSE":"20720.29","ADJCLOSE":"20720.29","VOLUME":"85800"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565049600,"PRODUCTID":5,"OPEN":"20325.52","LOW":"20110.76","HIGH":"20607.83","CLOSE":"20585.31","ADJCLOSE":"20585.31","VOLUME":"89700"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565136000,"PRODUCTID":5,"OPEN":"20548.07","LOW":"20406.52","HIGH":"20570.19","CLOSE":"20516.56","ADJCLOSE":"20516.56","VOLUME":"73600"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565222400,"PRODUCTID":5,"OPEN":"20529.29","LOW":"20462.98","HIGH":"20682.24","CLOSE":"20593.35","ADJCLOSE":"20593.35","VOLUME":"64800"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565308800,"PRODUCTID":5,"OPEN":"20758.15","LOW":"20676.92","HIGH":"20782.06","CLOSE":"20684.82","ADJCLOSE":"20684.82","VOLUME":"63700"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565308800,"PRODUCTID":5,"OPEN":"20758.15","LOW":"20676.92","HIGH":"20782.06","CLOSE":"20684.82","ADJCLOSE":"20684.82","VOLUME":"63700"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565308800,"PRODUCTID":5,"OPEN":"20758.15","LOW":"20676.92","HIGH":"20782.06","CLOSE":"20684.82","ADJCLOSE":"20684.82","VOLUME":"63700"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565654400,"PRODUCTID":5,"OPEN":"20432.68","LOW":"20369.27","HIGH":"20503.38","CLOSE":"20455.44","ADJCLOSE":"20455.44","VOLUME":"72900"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565740800,"PRODUCTID":5,"OPEN":"20669.99","LOW":"20581.17","HIGH":"20697.42","CLOSE":"20655.13","ADJCLOSE":"20655.13","VOLUME":"60900"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565827200,"PRODUCTID":5,"OPEN":"20324.25","LOW":"20184.85","HIGH":"20419.88","CLOSE":"20405.65","ADJCLOSE":"20405.65","VOLUME":"68200"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565913600,"PRODUCTID":5,"OPEN":"20323.97","LOW":"20300.35","HIGH":"20465.71","CLOSE":"20418.81","ADJCLOSE":"20418.81","VOLUME":"58400"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565913600,"PRODUCTID":5,"OPEN":"20323.97","LOW":"20300.35","HIGH":"20465.71","CLOSE":"20418.81","ADJCLOSE":"20418.81","VOLUME":"58400"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566172800,"PRODUCTID":5,"OPEN":"20590.47","LOW":"20502.66","HIGH":"20633.9","CLOSE":"20563.16","ADJCLOSE":"20563.16","VOLUME":"50600"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566259200,"PRODUCTID":5,"OPEN":"20605.35","LOW":"20582.01","HIGH":"20684.06","CLOSE":"20677.22","ADJCLOSE":"20677.22","VOLUME":"50100"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566345600,"PRODUCTID":5,"OPEN":"20489.97","LOW":"20482.62","HIGH":"20626.05","CLOSE":"20618.57","ADJCLOSE":"20618.57","VOLUME":"53000"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566432000,"PRODUCTID":5,"OPEN":"20706.07","LOW":"20584.29","HIGH":"20731.19","CLOSE":"20628.01","ADJCLOSE":"20628.01","VOLUME":"54600"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566518400,"PRODUCTID":5,"OPEN":"20579.98","LOW":"20579.98","HIGH":"20719.31","CLOSE":"20710.91","ADJCLOSE":"20710.91","VOLUME":"50700"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566518400,"PRODUCTID":5,"OPEN":"20579.98","LOW":"20579.98","HIGH":"20719.31","CLOSE":"20710.91","ADJCLOSE":"20710.91","VOLUME":"50700"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566777600,"PRODUCTID":5,"OPEN":"20325.44","LOW":"20173.76","HIGH":"20329.01","CLOSE":"20261.04","ADJCLOSE":"20261.04","VOLUME":"69900"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566864000,"PRODUCTID":5,"OPEN":"20467.22","LOW":"20439.92","HIGH":"20529.94","CLOSE":"20456.08","ADJCLOSE":"20456.08","VOLUME":"60800"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566950400,"PRODUCTID":5,"OPEN":"20474.31","LOW":"20433.31","HIGH":"20511.21","CLOSE":"20479.42","ADJCLOSE":"20479.42","VOLUME":"51500"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567036800,"PRODUCTID":5,"OPEN":"20500.5","LOW":"20361.12","HIGH":"20520.68","CLOSE":"20460.93","ADJCLOSE":"20460.93","VOLUME":"55100"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567123200,"PRODUCTID":5,"OPEN":"20641.49","LOW":"20633.3","HIGH":"20748.35","CLOSE":"20704.37","ADJCLOSE":"20704.37","VOLUME":"72000"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567123200,"PRODUCTID":5,"OPEN":"20641.49","LOW":"20633.3","HIGH":"20748.35","CLOSE":"20704.37","ADJCLOSE":"20704.37","VOLUME":"72000"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567382400,"PRODUCTID":5,"OPEN":"20625.75","LOW":"20614.29","HIGH":"20667.56","CLOSE":"20620.19","ADJCLOSE":"20620.19","VOLUME":"42400"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567382400,"PRODUCTID":5,"OPEN":"20625.75","LOW":"20614.29","HIGH":"20667.56","CLOSE":"20620.19","ADJCLOSE":"20620.19","VOLUME":"42400"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567555200,"PRODUCTID":5,"OPEN":"20578.67","LOW":"20554.16","HIGH":"20694.35","CLOSE":"20649.14","ADJCLOSE":"20649.14","VOLUME":"51500"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567641600,"PRODUCTID":5,"OPEN":"20800.29","LOW":"20787.93","HIGH":"21164.61","CLOSE":"21085.94","ADJCLOSE":"21085.94","VOLUME":"83000"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567728000,"PRODUCTID":5,"OPEN":"21201.83","LOW":"21145.81","HIGH":"21241.29","CLOSE":"21199.57","ADJCLOSE":"21199.57","VOLUME":"71100"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567728000,"PRODUCTID":5,"OPEN":"21201.83","LOW":"21145.81","HIGH":"21241.29","CLOSE":"21199.57","ADJCLOSE":"21199.57","VOLUME":"71100"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567987200,"PRODUCTID":5,"OPEN":"21214.56","LOW":"21182.26","HIGH":"21333.51","CLOSE":"21318.42","ADJCLOSE":"21318.42","VOLUME":"57800"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568073600,"PRODUCTID":5,"OPEN":"21363.57","LOW":"21350.35","HIGH":"21438.35","CLOSE":"21392.1","ADJCLOSE":"21392.1","VOLUME":"92400"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568160000,"PRODUCTID":5,"OPEN":"21466.66","LOW":"21437.82","HIGH":"21619.21","CLOSE":"21597.76","ADJCLOSE":"21597.76","VOLUME":"110100"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568246400,"PRODUCTID":5,"OPEN":"21761.09","LOW":"21743.96","HIGH":"21825.92","CLOSE":"21759.61","ADJCLOSE":"21759.61","VOLUME":"96000"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568332800,"PRODUCTID":5,"OPEN":"21907.83","LOW":"21820.94","HIGH":"22019.66","CLOSE":"21988.29","ADJCLOSE":"21988.29","VOLUME":"116300"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568332800,"PRODUCTID":5,"OPEN":"21907.83","LOW":"21820.94","HIGH":"22019.66","CLOSE":"21988.29","ADJCLOSE":"21988.29","VOLUME":"116300"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568332800,"PRODUCTID":5,"OPEN":"21907.83","LOW":"21820.94","HIGH":"22019.66","CLOSE":"21988.29","ADJCLOSE":"21988.29","VOLUME":"116300"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568678400,"PRODUCTID":5,"OPEN":"21947.59","LOW":"21878.63","HIGH":"22041.08","CLOSE":"22001.32","ADJCLOSE":"22001.32","VOLUME":"81500"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568764800,"PRODUCTID":5,"OPEN":"22014.65","LOW":"21942.03","HIGH":"22027.86","CLOSE":"21960.71","ADJCLOSE":"21960.71","VOLUME":"69400"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568851200,"PRODUCTID":5,"OPEN":"22064.46","LOW":"22003.3","HIGH":"22255.56","CLOSE":"22044.45","ADJCLOSE":"22044.45","VOLUME":"78200"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568937600,"PRODUCTID":5,"OPEN":"22130.74","LOW":"22047.9","HIGH":"22204.75","CLOSE":"22079.09","ADJCLOSE":"22079.09","VOLUME":"85000"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568937600,"PRODUCTID":5,"OPEN":"22130.74","LOW":"22047.9","HIGH":"22204.75","CLOSE":"22079.09","ADJCLOSE":"22079.09","VOLUME":"85000"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1568937600,"PRODUCTID":5,"OPEN":"22130.74","LOW":"22047.9","HIGH":"22204.75","CLOSE":"22079.09","ADJCLOSE":"22079.09","VOLUME":"85000"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569283200,"PRODUCTID":5,"OPEN":"22095.35","LOW":"22077.94","HIGH":"22168.74","CLOSE":"22098.84","ADJCLOSE":"22098.84","VOLUME":"68400"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569369600,"PRODUCTID":5,"OPEN":"21961.82","LOW":"21906","HIGH":"22036.48","CLOSE":"22020.15","ADJCLOSE":"22020.15","VOLUME":"61600"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569456000,"PRODUCTID":5,"OPEN":"22160.52","LOW":"21986.24","HIGH":"22184.91","CLOSE":"22048.24","ADJCLOSE":"22048.24","VOLUME":"81600"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569542400,"PRODUCTID":5,"OPEN":"21934.93","LOW":"21733.69","HIGH":"21955.79","CLOSE":"21878.9","ADJCLOSE":"21878.9","VOLUME":"76400"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569542400,"PRODUCTID":5,"OPEN":"21934.93","LOW":"21733.69","HIGH":"21955.79","CLOSE":"21878.9","ADJCLOSE":"21878.9","VOLUME":"76400"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569801600,"PRODUCTID":5,"OPEN":"21793.83","LOW":"21666.6","HIGH":"21811.98","CLOSE":"21755.84","ADJCLOSE":"21755.84","VOLUME":"69900"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569888000,"PRODUCTID":5,"OPEN":"21831.44","LOW":"21811.98","HIGH":"21938.77","CLOSE":"21885.24","ADJCLOSE":"21885.24","VOLUME":"62300"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569974400,"PRODUCTID":5,"OPEN":"21744.62","LOW":"21725.23","HIGH":"21795.01","CLOSE":"21778.61","ADJCLOSE":"21778.61","VOLUME":"63300"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570060800,"PRODUCTID":5,"OPEN":"21422.22","LOW":"21277.36","HIGH":"21437.74","CLOSE":"21341.74","ADJCLOSE":"21341.74","VOLUME":"67700"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570147200,"PRODUCTID":5,"OPEN":"21316.18","LOW":"21276.01","HIGH":"21410.2","CLOSE":"21410.2","ADJCLOSE":"21410.2","VOLUME":"57700"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570147200,"PRODUCTID":5,"OPEN":"21316.18","LOW":"21276.01","HIGH":"21410.2","CLOSE":"21410.2","ADJCLOSE":"21410.2","VOLUME":"57700"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570406400,"PRODUCTID":5,"OPEN":"21445.73","LOW":"21328.26","HIGH":"21475.28","CLOSE":"21375.25","ADJCLOSE":"21375.25","VOLUME":"47400"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570492800,"PRODUCTID":5,"OPEN":"21494.48","LOW":"21483.18","HIGH":"21629.24","CLOSE":"21587.78","ADJCLOSE":"21587.78","VOLUME":"60800"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570579200,"PRODUCTID":5,"OPEN":"21359.84","LOW":"21359.84","HIGH":"21467.77","CLOSE":"21456.38","ADJCLOSE":"21456.38","VOLUME":"55400"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570665600,"PRODUCTID":5,"OPEN":"21456.27","LOW":"21308.88","HIGH":"21601.46","CLOSE":"21551.98","ADJCLOSE":"21551.98","VOLUME":"59900"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570752000,"PRODUCTID":5,"OPEN":"21749.93","LOW":"21658.27","HIGH":"21820.77","CLOSE":"21798.87","ADJCLOSE":"21798.87","VOLUME":"67400"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570752000,"PRODUCTID":5,"OPEN":"21749.93","LOW":"21658.27","HIGH":"21820.77","CLOSE":"21798.87","ADJCLOSE":"21798.87","VOLUME":"67400"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1570752000,"PRODUCTID":5,"OPEN":"21749.93","LOW":"21658.27","HIGH":"21820.77","CLOSE":"21798.87","ADJCLOSE":"21798.87","VOLUME":"67400"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571097600,"PRODUCTID":5,"OPEN":"22063.71","LOW":"22049.71","HIGH":"22219.63","CLOSE":"22207.21","ADJCLOSE":"22207.21","VOLUME":"74500"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571184000,"PRODUCTID":5,"OPEN":"22479.57","LOW":"22434.35","HIGH":"22615.47","CLOSE":"22472.92","ADJCLOSE":"22472.92","VOLUME":"78700"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571270400,"PRODUCTID":5,"OPEN":"22451.15","LOW":"22424.92","HIGH":"22522.39","CLOSE":"22451.86","ADJCLOSE":"22451.86","VOLUME":"57800"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571356800,"PRODUCTID":5,"OPEN":"22528.56","LOW":"22466.26","HIGH":"22649.85","CLOSE":"22492.68","ADJCLOSE":"22492.68","VOLUME":"59200"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571356800,"PRODUCTID":5,"OPEN":"22528.56","LOW":"22466.26","HIGH":"22649.85","CLOSE":"22492.68","ADJCLOSE":"22492.68","VOLUME":"59200"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571616000,"PRODUCTID":5,"OPEN":"22541.22","LOW":"22515.73","HIGH":"22581.28","CLOSE":"22548.9","ADJCLOSE":"22548.9","VOLUME":"48400"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571616000,"PRODUCTID":5,"OPEN":"22541.22","LOW":"22515.73","HIGH":"22581.28","CLOSE":"22548.9","ADJCLOSE":"22548.9","VOLUME":"48400"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571788800,"PRODUCTID":5,"OPEN":"22619.77","LOW":"22457.89","HIGH":"22648.81","CLOSE":"22625.38","ADJCLOSE":"22625.38","VOLUME":"68000"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571875200,"PRODUCTID":5,"OPEN":"22725.44","LOW":"22704.33","HIGH":"22780.99","CLOSE":"22750.6","ADJCLOSE":"22750.6","VOLUME":"61300"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571961600,"PRODUCTID":5,"OPEN":"22753.24","LOW":"22715.13","HIGH":"22819.92","CLOSE":"22799.81","ADJCLOSE":"22799.81","VOLUME":"57200"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571961600,"PRODUCTID":5,"OPEN":"22753.24","LOW":"22715.13","HIGH":"22819.92","CLOSE":"22799.81","ADJCLOSE":"22799.81","VOLUME":"57200"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572220800,"PRODUCTID":5,"OPEN":"22854.44","LOW":"22830.57","HIGH":"22896.22","CLOSE":"22867.27","ADJCLOSE":"22867.27","VOLUME":"48100"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572307200,"PRODUCTID":5,"OPEN":"22950.79","LOW":"22935.35","HIGH":"23008.43","CLOSE":"22974.13","ADJCLOSE":"22974.13","VOLUME":"72900"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572393600,"PRODUCTID":5,"OPEN":"22953.17","LOW":"22827.93","HIGH":"22961.23","CLOSE":"22843.12","ADJCLOSE":"22843.12","VOLUME":"101600"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572480000,"PRODUCTID":5,"OPEN":"22910.1","LOW":"22875.5","HIGH":"22988.8","CLOSE":"22927.04","ADJCLOSE":"22927.04","VOLUME":"78300"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572566400,"PRODUCTID":5,"OPEN":"22730.49","LOW":"22705.6","HIGH":"22852.72","CLOSE":"22850.77","ADJCLOSE":"22850.77","VOLUME":"65400"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572566400,"PRODUCTID":5,"OPEN":"22730.49","LOW":"22705.6","HIGH":"22852.72","CLOSE":"22850.77","ADJCLOSE":"22850.77","VOLUME":"65400"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572566400,"PRODUCTID":5,"OPEN":"22730.49","LOW":"22705.6","HIGH":"22852.72","CLOSE":"22850.77","ADJCLOSE":"22850.77","VOLUME":"65400"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572912000,"PRODUCTID":5,"OPEN":"23118.79","LOW":"23090.94","HIGH":"23328.52","CLOSE":"23251.99","ADJCLOSE":"23251.99","VOLUME":"102100"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1572998400,"PRODUCTID":5,"OPEN":"23343.51","LOW":"23246.57","HIGH":"23352.56","CLOSE":"23303.82","ADJCLOSE":"23303.82","VOLUME":"77400"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573084800,"PRODUCTID":5,"OPEN":"23283.14","LOW":"23253.32","HIGH":"23336","CLOSE":"23330.32","ADJCLOSE":"23330.32","VOLUME":"70900"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573171200,"PRODUCTID":5,"OPEN":"23550.04","LOW":"23313.41","HIGH":"23591.09","CLOSE":"23391.87","ADJCLOSE":"23391.87","VOLUME":"94600"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573171200,"PRODUCTID":5,"OPEN":"23550.04","LOW":"23313.41","HIGH":"23591.09","CLOSE":"23391.87","ADJCLOSE":"23391.87","VOLUME":"94600"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573171200,"PRODUCTID":5,"OPEN":"23550.04","LOW":"23313.41","HIGH":"23591.09","CLOSE":"23391.87","ADJCLOSE":"23391.87","VOLUME":"94600"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573430400,"PRODUCTID":5,"OPEN":"23422.13","LOW":"23323.02","HIGH":"23471.82","CLOSE":"23331.84","ADJCLOSE":"23331.84","VOLUME":"61500"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573516800,"PRODUCTID":5,"OPEN":"23336.37","LOW":"23312.25","HIGH":"23545.7","CLOSE":"23520.01","ADJCLOSE":"23520.01","VOLUME":"63000"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573603200,"PRODUCTID":5,"OPEN":"23439.25","LOW":"23270.93","HIGH":"23452.63","CLOSE":"23319.87","ADJCLOSE":"23319.87","VOLUME":"63400"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573689600,"PRODUCTID":5,"OPEN":"23325.5","LOW":"23062.16","HIGH":"23360.06","CLOSE":"23141.55","ADJCLOSE":"23141.55","VOLUME":"79900"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573776000,"PRODUCTID":5,"OPEN":"23160.53","LOW":"23121.59","HIGH":"23340.77","CLOSE":"23303.32","ADJCLOSE":"23303.32","VOLUME":"72200"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573776000,"PRODUCTID":5,"OPEN":"23160.53","LOW":"23121.59","HIGH":"23340.77","CLOSE":"23303.32","ADJCLOSE":"23303.32","VOLUME":"72200"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574035200,"PRODUCTID":5,"OPEN":"23304.25","LOW":"23271.29","HIGH":"23420.62","CLOSE":"23416.76","ADJCLOSE":"23416.76","VOLUME":"57300"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574121600,"PRODUCTID":5,"OPEN":"23366.36","LOW":"23244.93","HIGH":"23389.53","CLOSE":"23292.65","ADJCLOSE":"23292.65","VOLUME":"64200"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574208000,"PRODUCTID":5,"OPEN":"23176.49","LOW":"23086.12","HIGH":"23303.17","CLOSE":"23148.57","ADJCLOSE":"23148.57","VOLUME":"65700"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574294400,"PRODUCTID":5,"OPEN":"23071.49","LOW":"22726.71","HIGH":"23108.08","CLOSE":"23038.58","ADJCLOSE":"23038.58","VOLUME":"69800"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574380800,"PRODUCTID":5,"OPEN":"23030.33","LOW":"23030.33","HIGH":"23219.51","CLOSE":"23112.88","ADJCLOSE":"23112.88","VOLUME":"55600"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574380800,"PRODUCTID":5,"OPEN":"23030.33","LOW":"23030.33","HIGH":"23219.51","CLOSE":"23112.88","ADJCLOSE":"23112.88","VOLUME":"55600"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574640000,"PRODUCTID":5,"OPEN":"23292.85","LOW":"23255.39","HIGH":"23347.18","CLOSE":"23292.81","ADJCLOSE":"23292.81","VOLUME":"50300"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574726400,"PRODUCTID":5,"OPEN":"23451.4","LOW":"23350.1","HIGH":"23608.06","CLOSE":"23373.32","ADJCLOSE":"23373.32","VOLUME":"94300"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574812800,"PRODUCTID":5,"OPEN":"23452.85","LOW":"23418.23","HIGH":"23507.82","CLOSE":"23437.77","ADJCLOSE":"23437.77","VOLUME":"52200"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574899200,"PRODUCTID":5,"OPEN":"23458.88","LOW":"23367.33","HIGH":"23482.32","CLOSE":"23409.14","ADJCLOSE":"23409.14","VOLUME":"44800"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574985600,"PRODUCTID":5,"OPEN":"23497.44","LOW":"23273.37","HIGH":"23498.77","CLOSE":"23293.91","ADJCLOSE":"23293.91","VOLUME":"52100"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574985600,"PRODUCTID":5,"OPEN":"23497.44","LOW":"23273.37","HIGH":"23498.77","CLOSE":"23293.91","ADJCLOSE":"23293.91","VOLUME":"52100"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575244800,"PRODUCTID":5,"OPEN":"23388.63","LOW":"23378.4","HIGH":"23562.05","CLOSE":"23529.5","ADJCLOSE":"23529.5","VOLUME":"47700"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575331200,"PRODUCTID":5,"OPEN":"23231.14","LOW":"23186.84","HIGH":"23388.18","CLOSE":"23379.81","ADJCLOSE":"23379.81","VOLUME":"58800"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575417600,"PRODUCTID":5,"OPEN":"23186.74","LOW":"23044.78","HIGH":"23203.77","CLOSE":"23135.23","ADJCLOSE":"23135.23","VOLUME":"58100"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575504000,"PRODUCTID":5,"OPEN":"23292.7","LOW":"23259.82","HIGH":"23363.44","CLOSE":"23300.09","ADJCLOSE":"23300.09","VOLUME":"61400"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575590400,"PRODUCTID":5,"OPEN":"23347.67","LOW":"23338.4","HIGH":"23412.48","CLOSE":"23354.4","ADJCLOSE":"23354.4","VOLUME":"54400"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575590400,"PRODUCTID":5,"OPEN":"23347.67","LOW":"23338.4","HIGH":"23412.48","CLOSE":"23354.4","ADJCLOSE":"23354.4","VOLUME":"54400"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575849600,"PRODUCTID":5,"OPEN":"23544.31","LOW":"23360.01","HIGH":"23544.31","CLOSE":"23430.7","ADJCLOSE":"23430.7","VOLUME":"55800"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575936000,"PRODUCTID":5,"OPEN":"23372.39","LOW":"23336.93","HIGH":"23449.47","CLOSE":"23410.19","ADJCLOSE":"23410.19","VOLUME":"52800"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576022400,"PRODUCTID":5,"OPEN":"23421.14","LOW":"23333.63","HIGH":"23438.43","CLOSE":"23391.86","ADJCLOSE":"23391.86","VOLUME":"61300"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576108800,"PRODUCTID":5,"OPEN":"23449.28","LOW":"23360.43","HIGH":"23468.15","CLOSE":"23424.81","ADJCLOSE":"23424.81","VOLUME":"56300"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576195200,"PRODUCTID":5,"OPEN":"23810.56","LOW":"23775.73","HIGH":"24050.04","CLOSE":"24023.1","ADJCLOSE":"24023.1","VOLUME":"115500"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576195200,"PRODUCTID":5,"OPEN":"23810.56","LOW":"23775.73","HIGH":"24050.04","CLOSE":"24023.1","ADJCLOSE":"24023.1","VOLUME":"115500"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576454400,"PRODUCTID":5,"OPEN":"23955.2","LOW":"23950.05","HIGH":"24036.3","CLOSE":"23952.35","ADJCLOSE":"23952.35","VOLUME":"53300"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576540800,"PRODUCTID":5,"OPEN":"24091.12","LOW":"23996.51","HIGH":"24091.12","CLOSE":"24066.12","ADJCLOSE":"24066.12","VOLUME":"64000"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576627200,"PRODUCTID":5,"OPEN":"24023.27","LOW":"23919.36","HIGH":"24046.09","CLOSE":"23934.43","ADJCLOSE":"23934.43","VOLUME":"66300"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576713600,"PRODUCTID":5,"OPEN":"23911.46","LOW":"23835.29","HIGH":"23945.53","CLOSE":"23864.85","ADJCLOSE":"23864.85","VOLUME":"55600"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576800000,"PRODUCTID":5,"OPEN":"23893.45","LOW":"23746.63","HIGH":"23908.77","CLOSE":"23816.63","ADJCLOSE":"23816.63","VOLUME":"70300"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576800000,"PRODUCTID":5,"OPEN":"23893.45","LOW":"23746.63","HIGH":"23908.77","CLOSE":"23816.63","ADJCLOSE":"23816.63","VOLUME":"70300"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577059200,"PRODUCTID":5,"OPEN":"23921.29","LOW":"23810.82","HIGH":"23923.09","CLOSE":"23821.11","ADJCLOSE":"23821.11","VOLUME":"45200"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577145600,"PRODUCTID":5,"OPEN":"23839.18","LOW":"23796.35","HIGH":"23853.56","CLOSE":"23830.58","ADJCLOSE":"23830.58","VOLUME":"37900"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577232000,"PRODUCTID":5,"OPEN":"23813.59","LOW":"23782.87","HIGH":"23824.85","CLOSE":"23782.87","ADJCLOSE":"23782.87","VOLUME":"31600"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577318400,"PRODUCTID":5,"OPEN":"23787.7","LOW":"23775.4","HIGH":"23931.51","CLOSE":"23924.92","ADJCLOSE":"23924.92","VOLUME":"40300"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577404800,"PRODUCTID":5,"OPEN":"23953.75","LOW":"23837.72","HIGH":"23967.18","CLOSE":"23837.72","ADJCLOSE":"23837.72","VOLUME":"44800"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577404800,"PRODUCTID":5,"OPEN":"23953.75","LOW":"23837.72","HIGH":"23967.18","CLOSE":"23837.72","ADJCLOSE":"23837.72","VOLUME":"44800"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577664000,"PRODUCTID":5,"OPEN":"23770.93","LOW":"23656.62","HIGH":"23782.49","CLOSE":"23656.62","ADJCLOSE":"23656.62","VOLUME":"41600"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577664000,"PRODUCTID":5,"OPEN":"23770.93","LOW":"23656.62","HIGH":"23782.49","CLOSE":"23656.62","ADJCLOSE":"23656.62","VOLUME":"41600"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577664000,"PRODUCTID":5,"OPEN":"23770.93","LOW":"23656.62","HIGH":"23782.49","CLOSE":"23656.62","ADJCLOSE":"23656.62","VOLUME":"41600"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577664000,"PRODUCTID":5,"OPEN":"23770.93","LOW":"23656.62","HIGH":"23782.49","CLOSE":"23656.62","ADJCLOSE":"23656.62","VOLUME":"41600"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1577664000,"PRODUCTID":5,"OPEN":"23770.93","LOW":"23656.62","HIGH":"23782.49","CLOSE":"23656.62","ADJCLOSE":"23656.62","VOLUME":"41600"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1577664000,"PRODUCTID":5,"OPEN":"23770.93","LOW":"23656.62","HIGH":"23782.49","CLOSE":"23656.62","ADJCLOSE":"23656.62","VOLUME":"41600"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578268800,"PRODUCTID":5,"OPEN":"23319.76","LOW":"23148.53","HIGH":"23365.36","CLOSE":"23204.86","ADJCLOSE":"23204.86","VOLUME":"72800"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578355200,"PRODUCTID":5,"OPEN":"23320.12","LOW":"23299.92","HIGH":"23577.44","CLOSE":"23575.72","ADJCLOSE":"23575.72","VOLUME":"64300"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578441600,"PRODUCTID":5,"OPEN":"23217.49","LOW":"22951.18","HIGH":"23303.21","CLOSE":"23204.76","ADJCLOSE":"23204.76","VOLUME":"79400"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578528000,"PRODUCTID":5,"OPEN":"23530.29","LOW":"23506.15","HIGH":"23767.09","CLOSE":"23739.87","ADJCLOSE":"23739.87","VOLUME":"62200"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578614400,"PRODUCTID":5,"OPEN":"23813.28","LOW":"23761.08","HIGH":"23903.29","CLOSE":"23850.57","ADJCLOSE":"23850.57","VOLUME":"55900"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578614400,"PRODUCTID":5,"OPEN":"23813.28","LOW":"23761.08","HIGH":"23903.29","CLOSE":"23850.57","ADJCLOSE":"23850.57","VOLUME":"55900"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578614400,"PRODUCTID":5,"OPEN":"23813.28","LOW":"23761.08","HIGH":"23903.29","CLOSE":"23850.57","ADJCLOSE":"23850.57","VOLUME":"55900"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578960000,"PRODUCTID":5,"OPEN":"23969.04","LOW":"23951.66","HIGH":"24059.86","CLOSE":"24025.17","ADJCLOSE":"24025.17","VOLUME":"64200"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579046400,"PRODUCTID":5,"OPEN":"23923.48","LOW":"23875.82","HIGH":"23997.39","CLOSE":"23916.58","ADJCLOSE":"23916.58","VOLUME":"57200"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579132800,"PRODUCTID":5,"OPEN":"23960.2","LOW":"23905.38","HIGH":"23975.38","CLOSE":"23933.13","ADJCLOSE":"23933.13","VOLUME":"55400"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579219200,"PRODUCTID":5,"OPEN":"24103.45","LOW":"24013.75","HIGH":"24115.95","CLOSE":"24041.26","ADJCLOSE":"24041.26","VOLUME":"59400"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579219200,"PRODUCTID":5,"OPEN":"24103.45","LOW":"24013.75","HIGH":"24115.95","CLOSE":"24041.26","ADJCLOSE":"24041.26","VOLUME":"59400"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579478400,"PRODUCTID":5,"OPEN":"24080.68","LOW":"24061.67","HIGH":"24108.11","CLOSE":"24083.51","ADJCLOSE":"24083.51","VOLUME":"38300"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579564800,"PRODUCTID":5,"OPEN":"24072.81","LOW":"23843.48","HIGH":"24081.75","CLOSE":"23864.56","ADJCLOSE":"23864.56","VOLUME":"44600"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579651200,"PRODUCTID":5,"OPEN":"23835.49","LOW":"23831.1","HIGH":"24040.87","CLOSE":"24031.35","ADJCLOSE":"24031.35","VOLUME":"49000"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579737600,"PRODUCTID":5,"OPEN":"23843.51","LOW":"23779.23","HIGH":"23910.01","CLOSE":"23795.44","ADJCLOSE":"23795.44","VOLUME":"55500"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579824000,"PRODUCTID":5,"OPEN":"23850.12","LOW":"23755.32","HIGH":"23869.38","CLOSE":"23827.18","ADJCLOSE":"23827.18","VOLUME":"48700"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579824000,"PRODUCTID":5,"OPEN":"23850.12","LOW":"23755.32","HIGH":"23869.38","CLOSE":"23827.18","ADJCLOSE":"23827.18","VOLUME":"48700"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580083200,"PRODUCTID":5,"OPEN":"23427.9","LOW":"23317.32","HIGH":"23463.89","CLOSE":"23343.51","ADJCLOSE":"23343.51","VOLUME":"62400"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580169600,"PRODUCTID":5,"OPEN":"23126.93","LOW":"23115.15","HIGH":"23243.36","CLOSE":"23215.71","ADJCLOSE":"23215.71","VOLUME":"64400"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580256000,"PRODUCTID":5,"OPEN":"23309.32","LOW":"23214.28","HIGH":"23392.61","CLOSE":"23379.4","ADJCLOSE":"23379.4","VOLUME":"54900"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580342400,"PRODUCTID":5,"OPEN":"23284.58","LOW":"22892.95","HIGH":"23318.57","CLOSE":"22977.75","ADJCLOSE":"22977.75","VOLUME":"69600"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580428800,"PRODUCTID":5,"OPEN":"23148.92","LOW":"23139.98","HIGH":"23421.59","CLOSE":"23205.18","ADJCLOSE":"23205.18","VOLUME":"75400"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580428800,"PRODUCTID":5,"OPEN":"23148.92","LOW":"23139.98","HIGH":"23421.59","CLOSE":"23205.18","ADJCLOSE":"23205.18","VOLUME":"75400"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580688000,"PRODUCTID":5,"OPEN":"22874.27","LOW":"22775.92","HIGH":"23023.73","CLOSE":"22971.94","ADJCLOSE":"22971.94","VOLUME":"72500"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580774400,"PRODUCTID":5,"OPEN":"22881.13","LOW":"22854.45","HIGH":"23118.13","CLOSE":"23084.59","ADJCLOSE":"23084.59","VOLUME":"67900"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580860800,"PRODUCTID":5,"OPEN":"23351.47","LOW":"23241.64","HIGH":"23414.69","CLOSE":"23319.56","ADJCLOSE":"23319.56","VOLUME":"70300"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580947200,"PRODUCTID":5,"OPEN":"23641.1","LOW":"23625.13","HIGH":"23995.37","CLOSE":"23873.59","ADJCLOSE":"23873.59","VOLUME":"95100"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581033600,"PRODUCTID":5,"OPEN":"23899.01","LOW":"23759.42","HIGH":"23943.45","CLOSE":"23827.98","ADJCLOSE":"23827.98","VOLUME":"65400"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581033600,"PRODUCTID":5,"OPEN":"23899.01","LOW":"23759.42","HIGH":"23943.45","CLOSE":"23827.98","ADJCLOSE":"23827.98","VOLUME":"65400"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581292800,"PRODUCTID":5,"OPEN":"23631.79","LOW":"23621.72","HIGH":"23788.25","CLOSE":"23685.98","ADJCLOSE":"23685.98","VOLUME":"56500"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581292800,"PRODUCTID":5,"OPEN":"23631.79","LOW":"23621.72","HIGH":"23788.25","CLOSE":"23685.98","ADJCLOSE":"23685.98","VOLUME":"56500"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581465600,"PRODUCTID":5,"OPEN":"23741.21","LOW":"23693.72","HIGH":"23869.73","CLOSE":"23861.21","ADJCLOSE":"23861.21","VOLUME":"74600"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581552000,"PRODUCTID":5,"OPEN":"23849.76","LOW":"23784.31","HIGH":"23908.85","CLOSE":"23827.73","ADJCLOSE":"23827.73","VOLUME":"64500"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581638400,"PRODUCTID":5,"OPEN":"23714.52","LOW":"23603.48","HIGH":"23738.42","CLOSE":"23687.59","ADJCLOSE":"23687.59","VOLUME":"69100"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581638400,"PRODUCTID":5,"OPEN":"23714.52","LOW":"23603.48","HIGH":"23738.42","CLOSE":"23687.59","ADJCLOSE":"23687.59","VOLUME":"69100"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581897600,"PRODUCTID":5,"OPEN":"23489.78","LOW":"23335.99","HIGH":"23561.98","CLOSE":"23523.24","ADJCLOSE":"23523.24","VOLUME":"54000"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581984000,"PRODUCTID":5,"OPEN":"23398.57","LOW":"23133.6","HIGH":"23402.01","CLOSE":"23193.8","ADJCLOSE":"23193.8","VOLUME":"59500"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582070400,"PRODUCTID":5,"OPEN":"23329.33","LOW":"23234.96","HIGH":"23468.56","CLOSE":"23400.7","ADJCLOSE":"23400.7","VOLUME":"61600"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582156800,"PRODUCTID":5,"OPEN":"23666.58","LOW":"23426.42","HIGH":"23806.56","CLOSE":"23479.15","ADJCLOSE":"23479.15","VOLUME":"63300"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582243200,"PRODUCTID":5,"OPEN":"23427.77","LOW":"23378.33","HIGH":"23588.55","CLOSE":"23386.74","ADJCLOSE":"23386.74","VOLUME":"62100"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582243200,"PRODUCTID":5,"OPEN":"23427.77","LOW":"23378.33","HIGH":"23588.55","CLOSE":"23386.74","ADJCLOSE":"23386.74","VOLUME":"62100"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582243200,"PRODUCTID":5,"OPEN":"23427.77","LOW":"23378.33","HIGH":"23588.55","CLOSE":"23386.74","ADJCLOSE":"23386.74","VOLUME":"62100"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582588800,"PRODUCTID":5,"OPEN":"22949.37","LOW":"22335.21","HIGH":"22950.23","CLOSE":"22605.41","ADJCLOSE":"22605.41","VOLUME":"105800"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582675200,"PRODUCTID":5,"OPEN":"22374.14","LOW":"22127.42","HIGH":"22456.55","CLOSE":"22426.19","ADJCLOSE":"22426.19","VOLUME":"99300"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582761600,"PRODUCTID":5,"OPEN":"22255.83","LOW":"21844.29","HIGH":"22272.26","CLOSE":"21948.23","ADJCLOSE":"21948.23","VOLUME":"106200"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582848000,"PRODUCTID":5,"OPEN":"21518.01","LOW":"20916.4","HIGH":"21528.13","CLOSE":"21142.96","ADJCLOSE":"21142.96","VOLUME":"148500"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582848000,"PRODUCTID":5,"OPEN":"21518.01","LOW":"20916.4","HIGH":"21528.13","CLOSE":"21142.96","ADJCLOSE":"21142.96","VOLUME":"148500"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582848000,"PRODUCTID":5,"OPEN":"21518.01","LOW":"20916.4","HIGH":"21528.13","CLOSE":"21142.96","ADJCLOSE":"21142.96","VOLUME":"148500"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583107200,"PRODUCTID":5,"OPEN":"20849.79","LOW":"20834.29","HIGH":"21593.11","CLOSE":"21344.08","ADJCLOSE":"21344.08","VOLUME":"123700"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583193600,"PRODUCTID":5,"OPEN":"21651.99","LOW":"21082.73","HIGH":"21719.78","CLOSE":"21082.73","ADJCLOSE":"21082.73","VOLUME":"105300"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583280000,"PRODUCTID":5,"OPEN":"20897.2","LOW":"20862.05","HIGH":"21245.93","CLOSE":"21100.06","ADJCLOSE":"21100.06","VOLUME":"94600"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583366400,"PRODUCTID":5,"OPEN":"21399.87","LOW":"21220.76","HIGH":"21399.87","CLOSE":"21329.12","ADJCLOSE":"21329.12","VOLUME":"85700"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583452800,"PRODUCTID":5,"OPEN":"21009.8","LOW":"20613.91","HIGH":"21061.2","CLOSE":"20749.75","ADJCLOSE":"20749.75","VOLUME":"111700"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583452800,"PRODUCTID":5,"OPEN":"21009.8","LOW":"20613.91","HIGH":"21061.2","CLOSE":"20749.75","ADJCLOSE":"20749.75","VOLUME":"111700"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583452800,"PRODUCTID":5,"OPEN":"21009.8","LOW":"20613.91","HIGH":"21061.2","CLOSE":"20749.75","ADJCLOSE":"20749.75","VOLUME":"111700"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583712000,"PRODUCTID":5,"OPEN":"20343.31","LOW":"19472.26","HIGH":"20347.19","CLOSE":"19698.76","ADJCLOSE":"19698.76","VOLUME":"170300"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583798400,"PRODUCTID":5,"OPEN":"19474.89","LOW":"18891.77","HIGH":"19970.35","CLOSE":"19867.12","ADJCLOSE":"19867.12","VOLUME":"164700"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583884800,"PRODUCTID":5,"OPEN":"19758.26","LOW":"19392.25","HIGH":"19974.83","CLOSE":"19416.06","ADJCLOSE":"19416.06","VOLUME":"129200"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583971200,"PRODUCTID":5,"OPEN":"19064.51","LOW":"18339.27","HIGH":"19142.18","CLOSE":"18559.63","ADJCLOSE":"18559.63","VOLUME":"164600"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584057600,"PRODUCTID":5,"OPEN":"18183.47","LOW":"16690.6","HIGH":"18184.46","CLOSE":"17431.05","ADJCLOSE":"17431.05","VOLUME":"233400"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584057600,"PRODUCTID":5,"OPEN":"18183.47","LOW":"16690.6","HIGH":"18184.46","CLOSE":"17431.05","ADJCLOSE":"17431.05","VOLUME":"233400"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584316800,"PRODUCTID":5,"OPEN":"17586.08","LOW":"16914.45","HIGH":"17785.76","CLOSE":"17002.04","ADJCLOSE":"17002.04","VOLUME":"158100"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584403200,"PRODUCTID":5,"OPEN":"16726.95","LOW":"16378.94","HIGH":"17557.04","CLOSE":"17011.53","ADJCLOSE":"17011.53","VOLUME":"198800"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584489600,"PRODUCTID":5,"OPEN":"17154.08","LOW":"16698.46","HIGH":"17396.84","CLOSE":"16726.55","ADJCLOSE":"16726.55","VOLUME":"177200"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584576000,"PRODUCTID":5,"OPEN":"16995.77","LOW":"16358.19","HIGH":"17160.97","CLOSE":"16552.83","ADJCLOSE":"16552.83","VOLUME":"198900"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584576000,"PRODUCTID":5,"OPEN":"16995.77","LOW":"16358.19","HIGH":"17160.97","CLOSE":"16552.83","ADJCLOSE":"16552.83","VOLUME":"198900"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584576000,"PRODUCTID":5,"OPEN":"16995.77","LOW":"16358.19","HIGH":"17160.97","CLOSE":"16552.83","ADJCLOSE":"16552.83","VOLUME":"198900"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584921600,"PRODUCTID":5,"OPEN":"16570.57","LOW":"16480.95","HIGH":"17049.03","CLOSE":"16887.78","ADJCLOSE":"16887.78","VOLUME":"170300"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585008000,"PRODUCTID":5,"OPEN":"17206.88","LOW":"17197.14","HIGH":"18100.39","CLOSE":"18092.35","ADJCLOSE":"18092.35","VOLUME":"147300"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585094400,"PRODUCTID":5,"OPEN":"18446.8","LOW":"18446.8","HIGH":"19564.38","CLOSE":"19546.63","ADJCLOSE":"19546.63","VOLUME":"147700"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585180800,"PRODUCTID":5,"OPEN":"19234.77","LOW":"18512.81","HIGH":"19240.29","CLOSE":"18664.6","ADJCLOSE":"18664.6","VOLUME":"128100"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585267200,"PRODUCTID":5,"OPEN":"19021.97","LOW":"18832.21","HIGH":"19389.43","CLOSE":"19389.43","ADJCLOSE":"19389.43","VOLUME":"148900"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585267200,"PRODUCTID":5,"OPEN":"19021.97","LOW":"18832.21","HIGH":"19389.43","CLOSE":"19389.43","ADJCLOSE":"19389.43","VOLUME":"148900"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585526400,"PRODUCTID":5,"OPEN":"18884.07","LOW":"18578.2","HIGH":"19084.97","CLOSE":"19084.97","ADJCLOSE":"19084.97","VOLUME":"121000"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585612800,"PRODUCTID":5,"OPEN":"19181.9","LOW":"18834.16","HIGH":"19336.19","CLOSE":"18917.01","ADJCLOSE":"18917.01","VOLUME":"122200"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585699200,"PRODUCTID":5,"OPEN":"18686.12","LOW":"17871.62","HIGH":"18784.25","CLOSE":"18065.41","ADJCLOSE":"18065.41","VOLUME":"105800"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585785600,"PRODUCTID":5,"OPEN":"17934.42","LOW":"17707.66","HIGH":"18132.04","CLOSE":"17818.72","ADJCLOSE":"17818.72","VOLUME":"107300"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585872000,"PRODUCTID":5,"OPEN":"17951.44","LOW":"17646.5","HIGH":"18059.15","CLOSE":"17820.19","ADJCLOSE":"17820.19","VOLUME":"96000"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585872000,"PRODUCTID":5,"OPEN":"17951.44","LOW":"17646.5","HIGH":"18059.15","CLOSE":"17820.19","ADJCLOSE":"17820.19","VOLUME":"96000"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586131200,"PRODUCTID":5,"OPEN":"17857.99","LOW":"17802.62","HIGH":"18672.26","CLOSE":"18576.3","ADJCLOSE":"18576.3","VOLUME":"105700"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586217600,"PRODUCTID":5,"OPEN":"18878.86","LOW":"18553.14","HIGH":"19162.52","CLOSE":"18950.18","ADJCLOSE":"18950.18","VOLUME":"108200"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586304000,"PRODUCTID":5,"OPEN":"19047.76","LOW":"18730.8","HIGH":"19454.34","CLOSE":"19353.24","ADJCLOSE":"19353.24","VOLUME":"105900"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586390400,"PRODUCTID":5,"OPEN":"19376","LOW":"19158.55","HIGH":"19406.96","CLOSE":"19345.77","ADJCLOSE":"19345.77","VOLUME":"82300"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586476800,"PRODUCTID":5,"OPEN":"19500.07","LOW":"19235.96","HIGH":"19500.07","CLOSE":"19498.5","ADJCLOSE":"19498.5","VOLUME":"87500"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586736000,"PRODUCTID":5,"OPEN":"19312.04","LOW":"19014.32","HIGH":"19355.04","CLOSE":"19043.4","ADJCLOSE":"19043.4","VOLUME":"65600"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586822400,"PRODUCTID":5,"OPEN":"19150.3","LOW":"19093.12","HIGH":"19705.99","CLOSE":"19638.81","ADJCLOSE":"19638.81","VOLUME":"81900"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586908800,"PRODUCTID":5,"OPEN":"19589.25","LOW":"19465.95","HIGH":"19660.68","CLOSE":"19550.09","ADJCLOSE":"19550.09","VOLUME":"94100"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1586995200,"PRODUCTID":5,"OPEN":"19311.3","LOW":"19154.41","HIGH":"19362.17","CLOSE":"19290.2","ADJCLOSE":"19290.2","VOLUME":"81400"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587081600,"PRODUCTID":5,"OPEN":"19575.85","LOW":"19554.7","HIGH":"19922.07","CLOSE":"19897.26","ADJCLOSE":"19897.26","VOLUME":"87800"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587340800,"PRODUCTID":5,"OPEN":"19689.85","LOW":"19611.79","HIGH":"19784.38","CLOSE":"19669.12","ADJCLOSE":"19669.12","VOLUME":"65000"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587427200,"PRODUCTID":5,"OPEN":"19479.83","LOW":"19193.22","HIGH":"19529.06","CLOSE":"19280.78","ADJCLOSE":"19280.78","VOLUME":"79400"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587513600,"PRODUCTID":5,"OPEN":"19109.18","LOW":"18858.25","HIGH":"19137.95","CLOSE":"19137.95","ADJCLOSE":"19137.95","VOLUME":"76400"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587600000,"PRODUCTID":5,"OPEN":"19313.04","LOW":"19221.54","HIGH":"19429.44","CLOSE":"19429.44","ADJCLOSE":"19429.44","VOLUME":"72600"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587686400,"PRODUCTID":5,"OPEN":"19331.86","LOW":"19175.38","HIGH":"19352.24","CLOSE":"19262","ADJCLOSE":"19262","VOLUME":"84700"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587686400,"PRODUCTID":5,"OPEN":"19331.86","LOW":"19175.38","HIGH":"19352.24","CLOSE":"19262","ADJCLOSE":"19262","VOLUME":"84700"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587945600,"PRODUCTID":5,"OPEN":"19410.84","LOW":"19410.18","HIGH":"19819.06","CLOSE":"19783.22","ADJCLOSE":"19783.22","VOLUME":"77600"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588032000,"PRODUCTID":5,"OPEN":"19776.18","LOW":"19638.48","HIGH":"19841.78","CLOSE":"19771.19","ADJCLOSE":"19771.19","VOLUME":"68600"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588032000,"PRODUCTID":5,"OPEN":"19776.18","LOW":"19638.48","HIGH":"19841.78","CLOSE":"19771.19","ADJCLOSE":"19771.19","VOLUME":"68600"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588204800,"PRODUCTID":5,"OPEN":"20105.68","LOW":"20084.83","HIGH":"20365.89","CLOSE":"20193.69","ADJCLOSE":"20193.69","VOLUME":"103400"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588291200,"PRODUCTID":5,"OPEN":"19991.97","LOW":"19551.73","HIGH":"20000.25","CLOSE":"19619.35","ADJCLOSE":"19619.35","VOLUME":"86600"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588291200,"PRODUCTID":5,"OPEN":"19991.97","LOW":"19551.73","HIGH":"20000.25","CLOSE":"19619.35","ADJCLOSE":"19619.35","VOLUME":"86600"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588291200,"PRODUCTID":5,"OPEN":"19991.97","LOW":"19551.73","HIGH":"20000.25","CLOSE":"19619.35","ADJCLOSE":"19619.35","VOLUME":"86600"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588291200,"PRODUCTID":5,"OPEN":"19991.97","LOW":"19551.73","HIGH":"20000.25","CLOSE":"19619.35","ADJCLOSE":"19619.35","VOLUME":"86600"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588291200,"PRODUCTID":5,"OPEN":"19991.97","LOW":"19551.73","HIGH":"20000.25","CLOSE":"19619.35","ADJCLOSE":"19619.35","VOLUME":"86600"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588809600,"PRODUCTID":5,"OPEN":"19468.52","LOW":"19448.93","HIGH":"19720.87","CLOSE":"19674.77","ADJCLOSE":"19674.77","VOLUME":"82900"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588896000,"PRODUCTID":5,"OPEN":"19972.09","LOW":"19894.58","HIGH":"20179.09","CLOSE":"20179.09","ADJCLOSE":"20179.09","VOLUME":"82200"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588896000,"PRODUCTID":5,"OPEN":"19972.09","LOW":"19894.58","HIGH":"20179.09","CLOSE":"20179.09","ADJCLOSE":"20179.09","VOLUME":"82200"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589155200,"PRODUCTID":5,"OPEN":"20333.73","LOW":"20285.04","HIGH":"20534.88","CLOSE":"20390.66","ADJCLOSE":"20390.66","VOLUME":"76200"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589241600,"PRODUCTID":5,"OPEN":"20413.23","LOW":"20293.97","HIGH":"20457.37","CLOSE":"20366.48","ADJCLOSE":"20366.48","VOLUME":"67700"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589328000,"PRODUCTID":5,"OPEN":"20140.92","LOW":"20056.46","HIGH":"20329.89","CLOSE":"20267.05","ADJCLOSE":"20267.05","VOLUME":"79500"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589414400,"PRODUCTID":5,"OPEN":"20140.49","LOW":"19902.93","HIGH":"20185","CLOSE":"19914.78","ADJCLOSE":"19914.78","VOLUME":"76900"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589500800,"PRODUCTID":5,"OPEN":"20149.79","LOW":"19832.88","HIGH":"20198.25","CLOSE":"20037.47","ADJCLOSE":"20037.47","VOLUME":"75200"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589500800,"PRODUCTID":5,"OPEN":"20149.79","LOW":"19832.88","HIGH":"20198.25","CLOSE":"20037.47","ADJCLOSE":"20037.47","VOLUME":"75200"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589760000,"PRODUCTID":5,"OPEN":"20097.62","LOW":"19999.1","HIGH":"20197.59","CLOSE":"20133.73","ADJCLOSE":"20133.73","VOLUME":"71900"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589846400,"PRODUCTID":5,"OPEN":"20469.52","LOW":"20433.45","HIGH":"20659.46","CLOSE":"20433.45","ADJCLOSE":"20433.45","VOLUME":"93000"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589932800,"PRODUCTID":5,"OPEN":"20454.49","LOW":"20454.03","HIGH":"20684.46","CLOSE":"20595.15","ADJCLOSE":"20595.15","VOLUME":"71800"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590019200,"PRODUCTID":5,"OPEN":"20692.59","LOW":"20503.87","HIGH":"20734.91","CLOSE":"20552.31","ADJCLOSE":"20552.31","VOLUME":"62900"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590105600,"PRODUCTID":5,"OPEN":"20583.95","LOW":"20334.99","HIGH":"20615.12","CLOSE":"20388.16","ADJCLOSE":"20388.16","VOLUME":"71100"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590105600,"PRODUCTID":5,"OPEN":"20583.95","LOW":"20334.99","HIGH":"20615.12","CLOSE":"20388.16","ADJCLOSE":"20388.16","VOLUME":"71100"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590364800,"PRODUCTID":5,"OPEN":"20653.41","LOW":"20584.06","HIGH":"20741.65","CLOSE":"20741.65","ADJCLOSE":"20741.65","VOLUME":"55100"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590451200,"PRODUCTID":5,"OPEN":"20927.96","LOW":"20918.11","HIGH":"21328.34","CLOSE":"21271.17","ADJCLOSE":"21271.17","VOLUME":"87200"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590537600,"PRODUCTID":5,"OPEN":"21249.31","LOW":"21142.72","HIGH":"21475.68","CLOSE":"21419.23","ADJCLOSE":"21419.23","VOLUME":"112000"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590624000,"PRODUCTID":5,"OPEN":"21612.9","LOW":"21580.5","HIGH":"21926.29","CLOSE":"21916.31","ADJCLOSE":"21916.31","VOLUME":"134000"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590710400,"PRODUCTID":5,"OPEN":"21807.63","LOW":"21710.8","HIGH":"21955.44","CLOSE":"21877.89","ADJCLOSE":"21877.89","VOLUME":"153200"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590710400,"PRODUCTID":5,"OPEN":"21807.63","LOW":"21710.8","HIGH":"21955.44","CLOSE":"21877.89","ADJCLOSE":"21877.89","VOLUME":"153200"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590969600,"PRODUCTID":5,"OPEN":"21910.89","LOW":"21898.99","HIGH":"22161.39","CLOSE":"22062.39","ADJCLOSE":"22062.39","VOLUME":"72200"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591056000,"PRODUCTID":5,"OPEN":"22175.52","LOW":"22118.4","HIGH":"22401.79","CLOSE":"22325.61","ADJCLOSE":"22325.61","VOLUME":"77900"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591142400,"PRODUCTID":5,"OPEN":"22649.01","LOW":"22462.68","HIGH":"22818.87","CLOSE":"22613.76","ADJCLOSE":"22613.76","VOLUME":"94100"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591228800,"PRODUCTID":5,"OPEN":"22885.14","LOW":"22501.81","HIGH":"22907.92","CLOSE":"22695.74","ADJCLOSE":"22695.74","VOLUME":"92000"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591315200,"PRODUCTID":5,"OPEN":"22613.08","LOW":"22563.56","HIGH":"22865.88","CLOSE":"22863.73","ADJCLOSE":"22863.73","VOLUME":"85600"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591574400,"PRODUCTID":5,"OPEN":"23121.98","LOW":"23028.62","HIGH":"23178.1","CLOSE":"23178.1","ADJCLOSE":"23178.1","VOLUME":"108500"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591660800,"PRODUCTID":5,"OPEN":"23135.79","LOW":"22933.14","HIGH":"23185.85","CLOSE":"23091.03","ADJCLOSE":"23091.03","VOLUME":"91500"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591747200,"PRODUCTID":5,"OPEN":"22939","LOW":"22900.3","HIGH":"23175.82","CLOSE":"23124.95","ADJCLOSE":"23124.95","VOLUME":"75600"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591833600,"PRODUCTID":5,"OPEN":"22848.02","LOW":"22466.54","HIGH":"22939.39","CLOSE":"22472.91","ADJCLOSE":"22472.91","VOLUME":"105900"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591920000,"PRODUCTID":5,"OPEN":"22082.12","LOW":"21786.93","HIGH":"22350.3","CLOSE":"22305.48","ADJCLOSE":"22305.48","VOLUME":"120500"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592179200,"PRODUCTID":5,"OPEN":"22135.27","LOW":"21529.83","HIGH":"22251.83","CLOSE":"21530.95","ADJCLOSE":"21530.95","VOLUME":"78500"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592265600,"PRODUCTID":5,"OPEN":"21912.29","LOW":"21899.48","HIGH":"22624.14","CLOSE":"22582.21","ADJCLOSE":"22582.21","VOLUME":"100100"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592352000,"PRODUCTID":5,"OPEN":"22517.14","LOW":"22318.07","HIGH":"22536.38","CLOSE":"22455.76","ADJCLOSE":"22455.76","VOLUME":"72500"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592438400,"PRODUCTID":5,"OPEN":"22363.88","LOW":"22125.35","HIGH":"22432.25","CLOSE":"22355.46","ADJCLOSE":"22355.46","VOLUME":"65200"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592524800,"PRODUCTID":5,"OPEN":"22515.75","LOW":"22352.16","HIGH":"22523.66","CLOSE":"22478.79","ADJCLOSE":"22478.79","VOLUME":"97000"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592784000,"PRODUCTID":5,"OPEN":"22353.69","LOW":"22311.94","HIGH":"22575.74","CLOSE":"22437.27","ADJCLOSE":"22437.27","VOLUME":"54600"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592784000,"PRODUCTID":5,"OPEN":"22353.69","LOW":"22311.94","HIGH":"22575.74","CLOSE":"22437.27","ADJCLOSE":"22437.27","VOLUME":"54600"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592956800,"PRODUCTID":5,"OPEN":"22541.01","LOW":"22479.86","HIGH":"22663.29","CLOSE":"22534.32","ADJCLOSE":"22534.32","VOLUME":"67000"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593043200,"PRODUCTID":5,"OPEN":"22287.87","LOW":"22165.14","HIGH":"22423.41","CLOSE":"22259.79","ADJCLOSE":"22259.79","VOLUME":"80800"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593129600,"PRODUCTID":5,"OPEN":"22424.37","LOW":"22408.27","HIGH":"22589.14","CLOSE":"22512.08","ADJCLOSE":"22512.08","VOLUME":"66600"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593388800,"PRODUCTID":5,"OPEN":"22255.05","LOW":"21969.59","HIGH":"22281.38","CLOSE":"21995.04","ADJCLOSE":"21995.04","VOLUME":"73700"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593475200,"PRODUCTID":5,"OPEN":"22335.1","LOW":"22273.38","HIGH":"22448.3","CLOSE":"22288.14","ADJCLOSE":"22288.14","VOLUME":"74200"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593561600,"PRODUCTID":5,"OPEN":"22338.3","LOW":"22039.56","HIGH":"22360.31","CLOSE":"22121.73","ADJCLOSE":"22121.73","VOLUME":"67400"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593648000,"PRODUCTID":5,"OPEN":"22182.68","LOW":"22072.11","HIGH":"22267.51","CLOSE":"22145.96","ADJCLOSE":"22145.96","VOLUME":"73600"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593734400,"PRODUCTID":5,"OPEN":"22266.91","LOW":"22154.97","HIGH":"22312.44","CLOSE":"22306.48","ADJCLOSE":"22306.48","VOLUME":"51700"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593993600,"PRODUCTID":5,"OPEN":"22341.27","LOW":"22325.75","HIGH":"22734.11","CLOSE":"22714.44","ADJCLOSE":"22714.44","VOLUME":"58000"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594080000,"PRODUCTID":5,"OPEN":"22649.9","LOW":"22540.44","HIGH":"22742.28","CLOSE":"22614.69","ADJCLOSE":"22614.69","VOLUME":"62700"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594166400,"PRODUCTID":5,"OPEN":"22481.61","LOW":"22438.65","HIGH":"22667.95","CLOSE":"22438.65","ADJCLOSE":"22438.65","VOLUME":"64900"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594252800,"PRODUCTID":5,"OPEN":"22442.3","LOW":"22434.38","HIGH":"22679.08","CLOSE":"22529.29","ADJCLOSE":"22529.29","VOLUME":"65200"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594339200,"PRODUCTID":5,"OPEN":"22534.97","LOW":"22285.07","HIGH":"22563.68","CLOSE":"22290.81","ADJCLOSE":"22290.81","VOLUME":"78800"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594598400,"PRODUCTID":5,"OPEN":"22591.81","LOW":"22561.47","HIGH":"22784.74","CLOSE":"22784.74","ADJCLOSE":"22784.74","VOLUME":"71200"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594684800,"PRODUCTID":5,"OPEN":"22631.87","LOW":"22538.78","HIGH":"22677.02","CLOSE":"22587.01","ADJCLOSE":"22587.01","VOLUME":"61000"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594771200,"PRODUCTID":5,"OPEN":"22817.91","LOW":"22800.11","HIGH":"22965.56","CLOSE":"22945.5","ADJCLOSE":"22945.5","VOLUME":"72600"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594857600,"PRODUCTID":5,"OPEN":"22907.96","LOW":"22739.42","HIGH":"22925.9","CLOSE":"22770.36","ADJCLOSE":"22770.36","VOLUME":"89400"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594944000,"PRODUCTID":5,"OPEN":"22807.57","LOW":"22643.52","HIGH":"22857.82","CLOSE":"22696.42","ADJCLOSE":"22696.42","VOLUME":"55900"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595203200,"PRODUCTID":5,"OPEN":"22772.07","LOW":"22580.19","HIGH":"22788.53","CLOSE":"22717.48","ADJCLOSE":"22717.48","VOLUME":"50000"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595289600,"PRODUCTID":5,"OPEN":"22789.38","LOW":"22780.22","HIGH":"22925.58","CLOSE":"22884.22","ADJCLOSE":"22884.22","VOLUME":"68600"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595376000,"PRODUCTID":5,"OPEN":"22791.75","LOW":"22732.92","HIGH":"22855.31","CLOSE":"22751.61","ADJCLOSE":"22751.61","VOLUME":"65400"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595376000,"PRODUCTID":5,"OPEN":"22791.75","LOW":"22732.92","HIGH":"22855.31","CLOSE":"22751.61","ADJCLOSE":"22751.61","VOLUME":"65400"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595376000,"PRODUCTID":5,"OPEN":"22791.75","LOW":"22732.92","HIGH":"22855.31","CLOSE":"22751.61","ADJCLOSE":"22751.61","VOLUME":"65400"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595808000,"PRODUCTID":5,"OPEN":"22495.95","LOW":"22429.57","HIGH":"22741.13","CLOSE":"22715.85","ADJCLOSE":"22715.85","VOLUME":"71800"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595894400,"PRODUCTID":5,"OPEN":"22735.02","LOW":"22646.22","HIGH":"22842.19","CLOSE":"22657.38","ADJCLOSE":"22657.38","VOLUME":"67800"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595980800,"PRODUCTID":5,"OPEN":"22543.89","LOW":"22366.34","HIGH":"22584.87","CLOSE":"22397.11","ADJCLOSE":"22397.11","VOLUME":"74300"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596067200,"PRODUCTID":5,"OPEN":"22489.24","LOW":"22334.71","HIGH":"22506.6","CLOSE":"22339.23","ADJCLOSE":"22339.23","VOLUME":"77800"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596153600,"PRODUCTID":5,"OPEN":"22267.59","LOW":"21710","HIGH":"22295.05","CLOSE":"21710","ADJCLOSE":"21710","VOLUME":"106600"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596412800,"PRODUCTID":5,"OPEN":"21947.58","LOW":"21919.83","HIGH":"22214.59","CLOSE":"22195.38","ADJCLOSE":"22195.38","VOLUME":"84000"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596499200,"PRODUCTID":5,"OPEN":"22379.74","LOW":"22379.74","HIGH":"22603.82","CLOSE":"22573.66","ADJCLOSE":"22573.66","VOLUME":"89100"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596585600,"PRODUCTID":5,"OPEN":"22479.72","LOW":"22356.25","HIGH":"22554.2","CLOSE":"22514.85","ADJCLOSE":"22514.85","VOLUME":"74000"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596672000,"PRODUCTID":5,"OPEN":"22471.71","LOW":"22362.89","HIGH":"22587.75","CLOSE":"22418.15","ADJCLOSE":"22418.15","VOLUME":"62600"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596758400,"PRODUCTID":5,"OPEN":"22433.78","LOW":"22204.61","HIGH":"22436.16","CLOSE":"22329.94","ADJCLOSE":"22329.94","VOLUME":"66700"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1596758400,"PRODUCTID":5,"OPEN":"22433.78","LOW":"22204.61","HIGH":"22436.16","CLOSE":"22329.94","ADJCLOSE":"22329.94","VOLUME":"66700"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597104000,"PRODUCTID":5,"OPEN":"22505.51","LOW":"22497.07","HIGH":"22760.87","CLOSE":"22750.24","ADJCLOSE":"22750.24","VOLUME":"99300"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597190400,"PRODUCTID":5,"OPEN":"22747.44","LOW":"22670.74","HIGH":"22874.37","CLOSE":"22843.96","ADJCLOSE":"22843.96","VOLUME":"90800"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597276800,"PRODUCTID":5,"OPEN":"23123.36","LOW":"23111.5","HIGH":"23316.69","CLOSE":"23249.61","ADJCLOSE":"23249.61","VOLUME":"84800"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597363200,"PRODUCTID":5,"OPEN":"23323.92","LOW":"23222.85","HIGH":"23338.79","CLOSE":"23289.36","ADJCLOSE":"23289.36","VOLUME":"59800"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597622400,"PRODUCTID":5,"OPEN":"23189.48","LOW":"23068.53","HIGH":"23248.75","CLOSE":"23096.75","ADJCLOSE":"23096.75","VOLUME":"43600"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597708800,"PRODUCTID":5,"OPEN":"23097.8","LOW":"22948.89","HIGH":"23128.18","CLOSE":"23051.08","ADJCLOSE":"23051.08","VOLUME":"55600"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597795200,"PRODUCTID":5,"OPEN":"22997.93","LOW":"22953.6","HIGH":"23149.85","CLOSE":"23110.61","ADJCLOSE":"23110.61","VOLUME":"50100"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597881600,"PRODUCTID":5,"OPEN":"23003.58","LOW":"22851.83","HIGH":"23078.36","CLOSE":"22880.62","ADJCLOSE":"22880.62","VOLUME":"50200"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597968000,"PRODUCTID":5,"OPEN":"23022.76","LOW":"22920.3","HIGH":"23135.43","CLOSE":"22920.3","ADJCLOSE":"22920.3","VOLUME":"51200"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597968000,"PRODUCTID":5,"OPEN":"23022.76","LOW":"22920.3","HIGH":"23135.43","CLOSE":"22920.3","ADJCLOSE":"22920.3","VOLUME":"51200"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598227200,"PRODUCTID":5,"OPEN":"22913.2","LOW":"22862.54","HIGH":"23012.71","CLOSE":"22985.51","ADJCLOSE":"22985.51","VOLUME":"40600"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598313600,"PRODUCTID":5,"OPEN":"23242.74","LOW":"23225.39","HIGH":"23431.04","CLOSE":"23296.77","ADJCLOSE":"23296.77","VOLUME":"75300"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598400000,"PRODUCTID":5,"OPEN":"23257.05","LOW":"23203","HIGH":"23348.8","CLOSE":"23290.86","ADJCLOSE":"23290.86","VOLUME":"47800"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598486400,"PRODUCTID":5,"OPEN":"23311.04","LOW":"23177.85","HIGH":"23323.07","CLOSE":"23208.86","ADJCLOSE":"23208.86","VOLUME":"52700"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598572800,"PRODUCTID":5,"OPEN":"23232.3","LOW":"22594.79","HIGH":"23376.13","CLOSE":"22882.65","ADJCLOSE":"22882.65","VOLUME":"98100"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598832000,"PRODUCTID":5,"OPEN":"23147.14","LOW":"23102.61","HIGH":"23342.32","CLOSE":"23139.76","ADJCLOSE":"23139.76","VOLUME":"81000"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598918400,"PRODUCTID":5,"OPEN":"23089.63","LOW":"23047.77","HIGH":"23206.66","CLOSE":"23138.07","ADJCLOSE":"23138.07","VOLUME":"59600"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599004800,"PRODUCTID":5,"OPEN":"23261.09","LOW":"23170.82","HIGH":"23287.4","CLOSE":"23247.15","ADJCLOSE":"23247.15","VOLUME":"52600"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599091200,"PRODUCTID":5,"OPEN":"23524.49","LOW":"23426.11","HIGH":"23580.51","CLOSE":"23465.53","ADJCLOSE":"23465.53","VOLUME":"57500"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599177600,"PRODUCTID":5,"OPEN":"23130.32","LOW":"23098.77","HIGH":"23257.69","CLOSE":"23205.43","ADJCLOSE":"23205.43","VOLUME":"59300"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599177600,"PRODUCTID":5,"OPEN":"23130.32","LOW":"23098.77","HIGH":"23257.69","CLOSE":"23205.43","ADJCLOSE":"23205.43","VOLUME":"59300"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599436800,"PRODUCTID":5,"OPEN":"23145.47","LOW":"23086.89","HIGH":"23218.22","CLOSE":"23089.95","ADJCLOSE":"23089.95","VOLUME":"57300"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599523200,"PRODUCTID":5,"OPEN":"23188.79","LOW":"23129.66","HIGH":"23277.66","CLOSE":"23274.13","ADJCLOSE":"23274.13","VOLUME":"62100"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599609600,"PRODUCTID":5,"OPEN":"22966.89","LOW":"22878.71","HIGH":"23059.02","CLOSE":"23032.54","ADJCLOSE":"23032.54","VOLUME":"84400"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599696000,"PRODUCTID":5,"OPEN":"23193.47","LOW":"23134.02","HIGH":"23250.31","CLOSE":"23235.47","ADJCLOSE":"23235.47","VOLUME":"67600"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599782400,"PRODUCTID":5,"OPEN":"23114.63","LOW":"23114.63","HIGH":"23412.93","CLOSE":"23406.49","ADJCLOSE":"23406.49","VOLUME":"76900"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599782400,"PRODUCTID":5,"OPEN":"23114.63","LOW":"23114.63","HIGH":"23412.93","CLOSE":"23406.49","ADJCLOSE":"23406.49","VOLUME":"76900"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600041600,"PRODUCTID":5,"OPEN":"23431.16","LOW":"23429.42","HIGH":"23582.21","CLOSE":"23559.3","ADJCLOSE":"23559.3","VOLUME":"65400"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600128000,"PRODUCTID":5,"OPEN":"23438.83","LOW":"23351.35","HIGH":"23477.86","CLOSE":"23454.89","ADJCLOSE":"23454.89","VOLUME":"61800"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600214400,"PRODUCTID":5,"OPEN":"23425.23","LOW":"23397.43","HIGH":"23506.45","CLOSE":"23475.53","ADJCLOSE":"23475.53","VOLUME":"63000"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600300800,"PRODUCTID":5,"OPEN":"23416.62","LOW":"23272.23","HIGH":"23446.39","CLOSE":"23319.37","ADJCLOSE":"23319.37","VOLUME":"61100"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600387200,"PRODUCTID":5,"OPEN":"23321.19","LOW":"23290.19","HIGH":"23398.46","CLOSE":"23360.3","ADJCLOSE":"23360.3","VOLUME":"82600"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600387200,"PRODUCTID":5,"OPEN":"23321.19","LOW":"23290.19","HIGH":"23398.46","CLOSE":"23360.3","ADJCLOSE":"23360.3","VOLUME":"82600"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600387200,"PRODUCTID":5,"OPEN":"23321.19","LOW":"23290.19","HIGH":"23398.46","CLOSE":"23360.3","ADJCLOSE":"23360.3","VOLUME":"82600"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600819200,"PRODUCTID":5,"OPEN":"23245.89","LOW":"23154.45","HIGH":"23370.13","CLOSE":"23346.49","ADJCLOSE":"23346.49","VOLUME":"77000"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600905600,"PRODUCTID":5,"OPEN":"23215","LOW":"23039.48","HIGH":"23234.72","CLOSE":"23087.82","ADJCLOSE":"23087.82","VOLUME":"70500"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600992000,"PRODUCTID":5,"OPEN":"23217.33","LOW":"23154.66","HIGH":"23272.67","CLOSE":"23204.62","ADJCLOSE":"23204.62","VOLUME":"72200"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601251200,"PRODUCTID":5,"OPEN":"23391.96","LOW":"23303.03","HIGH":"23516.04","CLOSE":"23511.62","ADJCLOSE":"23511.62","VOLUME":"82000"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601337600,"PRODUCTID":5,"OPEN":"23410.5","LOW":"23347.64","HIGH":"23622.74","CLOSE":"23539.1","ADJCLOSE":"23539.1","VOLUME":"61300"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601424000,"PRODUCTID":5,"OPEN":"23478.85","LOW":"23170.89","HIGH":"23522.38","CLOSE":"23185.12","ADJCLOSE":"23185.12","VOLUME":"88200"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601424000,"PRODUCTID":5,"OPEN":"23478.85","LOW":"23170.89","HIGH":"23522.38","CLOSE":"23185.12","ADJCLOSE":"23185.12","VOLUME":"88200"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601596800,"PRODUCTID":5,"OPEN":"23294.8","LOW":"22951.41","HIGH":"23365.58","CLOSE":"23029.9","ADJCLOSE":"23029.9","VOLUME":"86300"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601596800,"PRODUCTID":5,"OPEN":"23294.8","LOW":"22951.41","HIGH":"23365.58","CLOSE":"23029.9","ADJCLOSE":"23029.9","VOLUME":"86300"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601856000,"PRODUCTID":5,"OPEN":"23254.28","LOW":"23252.69","HIGH":"23377.43","CLOSE":"23312.14","ADJCLOSE":"23312.14","VOLUME":"59500"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601942400,"PRODUCTID":5,"OPEN":"23420.07","LOW":"23331.4","HIGH":"23441.16","CLOSE":"23433.73","ADJCLOSE":"23433.73","VOLUME":"57700"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602028800,"PRODUCTID":5,"OPEN":"23272.45","LOW":"23272.45","HIGH":"23432.73","CLOSE":"23422.82","ADJCLOSE":"23422.82","VOLUME":"52100"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602115200,"PRODUCTID":5,"OPEN":"23506.34","LOW":"23477.73","HIGH":"23701.77","CLOSE":"23647.07","ADJCLOSE":"23647.07","VOLUME":"56300"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602201600,"PRODUCTID":5,"OPEN":"23713.86","LOW":"23552.73","HIGH":"23725.58","CLOSE":"23619.69","ADJCLOSE":"23619.69","VOLUME":"56100"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602460800,"PRODUCTID":5,"OPEN":"23588.74","LOW":"23501.26","HIGH":"23597.91","CLOSE":"23558.69","ADJCLOSE":"23558.69","VOLUME":"44900"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602547200,"PRODUCTID":5,"OPEN":"23667.9","LOW":"23490.95","HIGH":"23667.9","CLOSE":"23601.78","ADJCLOSE":"23601.78","VOLUME":"47200"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602633600,"PRODUCTID":5,"OPEN":"23545.66","LOW":"23518.81","HIGH":"23656.7","CLOSE":"23626.73","ADJCLOSE":"23626.73","VOLUME":"54000"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602720000,"PRODUCTID":5,"OPEN":"23548.45","LOW":"23458.43","HIGH":"23581.16","CLOSE":"23507.23","ADJCLOSE":"23507.23","VOLUME":"48300"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602806400,"PRODUCTID":5,"OPEN":"23478.4","LOW":"23382.67","HIGH":"23538.74","CLOSE":"23410.63","ADJCLOSE":"23410.63","VOLUME":"48100"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603065600,"PRODUCTID":5,"OPEN":"23543.69","LOW":"23543.69","HIGH":"23707.16","CLOSE":"23671.13","ADJCLOSE":"23671.13","VOLUME":"46300"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603152000,"PRODUCTID":5,"OPEN":"23587.87","LOW":"23518.29","HIGH":"23674.87","CLOSE":"23567.04","ADJCLOSE":"23567.04","VOLUME":"48700"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603238400,"PRODUCTID":5,"OPEN":"23615.52","LOW":"23611.33","HIGH":"23702.3","CLOSE":"23639.46","ADJCLOSE":"23639.46","VOLUME":"53300"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603324800,"PRODUCTID":5,"OPEN":"23525.59","LOW":"23436.17","HIGH":"23555.78","CLOSE":"23474.27","ADJCLOSE":"23474.27","VOLUME":"44900"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603411200,"PRODUCTID":5,"OPEN":"23558.71","LOW":"23469.13","HIGH":"23587.9","CLOSE":"23516.59","ADJCLOSE":"23516.59","VOLUME":"49200"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603411200,"PRODUCTID":5,"OPEN":"23558.71","LOW":"23469.13","HIGH":"23587.9","CLOSE":"23516.59","ADJCLOSE":"23516.59","VOLUME":"49200"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603670400,"PRODUCTID":5,"OPEN":"23520.78","LOW":"23475.52","HIGH":"23572.6","CLOSE":"23494.34","ADJCLOSE":"23494.34","VOLUME":"41700"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603756800,"PRODUCTID":5,"OPEN":"23376.96","LOW":"23232.31","HIGH":"23485.8","CLOSE":"23485.8","ADJCLOSE":"23485.8","VOLUME":"52700"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603843200,"PRODUCTID":5,"OPEN":"23372.61","LOW":"23334.23","HIGH":"23451.03","CLOSE":"23418.51","ADJCLOSE":"23418.51","VOLUME":"67100"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603929600,"PRODUCTID":5,"OPEN":"23170.76","LOW":"23170.76","HIGH":"23374.1","CLOSE":"23331.94","ADJCLOSE":"23331.94","VOLUME":"57500"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604016000,"PRODUCTID":5,"OPEN":"23320.71","LOW":"22948.47","HIGH":"23320.71","CLOSE":"22977.13","ADJCLOSE":"22977.13","VOLUME":"76700"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604275200,"PRODUCTID":5,"OPEN":"23110.74","LOW":"23096.79","HIGH":"23370.91","CLOSE":"23295.48","ADJCLOSE":"23295.48","VOLUME":"69700"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604275200,"PRODUCTID":5,"OPEN":"23110.74","LOW":"23096.79","HIGH":"23370.91","CLOSE":"23295.48","ADJCLOSE":"23295.48","VOLUME":"69700"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604448000,"PRODUCTID":5,"OPEN":"23619.58","LOW":"23505.78","HIGH":"23801.88","CLOSE":"23695.23","ADJCLOSE":"23695.23","VOLUME":"81600"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604534400,"PRODUCTID":5,"OPEN":"23776.2","LOW":"23756.78","HIGH":"24112.42","CLOSE":"24105.28","ADJCLOSE":"24105.28","VOLUME":"78600"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604620800,"PRODUCTID":5,"OPEN":"24076.22","LOW":"24039.16","HIGH":"24389","CLOSE":"24325.23","ADJCLOSE":"24325.23","VOLUME":"73200"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604620800,"PRODUCTID":5,"OPEN":"24076.22","LOW":"24039.16","HIGH":"24389","CLOSE":"24325.23","ADJCLOSE":"24325.23","VOLUME":"73200"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604880000,"PRODUCTID":5,"OPEN":"24568.84","LOW":"24541.28","HIGH":"24962.8","CLOSE":"24839.84","ADJCLOSE":"24839.84","VOLUME":"67000"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604966400,"PRODUCTID":5,"OPEN":"25087.3","LOW":"24833.18","HIGH":"25279.94","CLOSE":"24905.59","ADJCLOSE":"24905.59","VOLUME":"128200"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605052800,"PRODUCTID":5,"OPEN":"25145.66","LOW":"25145.66","HIGH":"25401.3","CLOSE":"25349.6","ADJCLOSE":"25349.6","VOLUME":"102500"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605139200,"PRODUCTID":5,"OPEN":"25439.35","LOW":"25316.6","HIGH":"25587.96","CLOSE":"25520.88","ADJCLOSE":"25520.88","VOLUME":"80500"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605225600,"PRODUCTID":5,"OPEN":"25405.64","LOW":"25215.31","HIGH":"25456.18","CLOSE":"25385.87","ADJCLOSE":"25385.87","VOLUME":"77600"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605225600,"PRODUCTID":5,"OPEN":"25405.64","LOW":"25215.31","HIGH":"25456.18","CLOSE":"25385.87","ADJCLOSE":"25385.87","VOLUME":"77600"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605484800,"PRODUCTID":5,"OPEN":"25652.69","LOW":"25640.29","HIGH":"25928.18","CLOSE":"25906.93","ADJCLOSE":"25906.93","VOLUME":"84900"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605571200,"PRODUCTID":5,"OPEN":"26043.45","LOW":"25851.54","HIGH":"26057.3","CLOSE":"26014.62","ADJCLOSE":"26014.62","VOLUME":"84800"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605657600,"PRODUCTID":5,"OPEN":"25860.55","LOW":"25656.7","HIGH":"25882.14","CLOSE":"25728.14","ADJCLOSE":"25728.14","VOLUME":"69200"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605744000,"PRODUCTID":5,"OPEN":"25628.73","LOW":"25474.94","HIGH":"25650.86","CLOSE":"25634.34","ADJCLOSE":"25634.34","VOLUME":"82000"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605830400,"PRODUCTID":5,"OPEN":"25486.83","LOW":"25425.59","HIGH":"25555.37","CLOSE":"25527.37","ADJCLOSE":"25527.37","VOLUME":"63400"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605830400,"PRODUCTID":5,"OPEN":"25486.83","LOW":"25425.59","HIGH":"25555.37","CLOSE":"25527.37","ADJCLOSE":"25527.37","VOLUME":"63400"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1605830400,"PRODUCTID":5,"OPEN":"25486.83","LOW":"25425.59","HIGH":"25555.37","CLOSE":"25527.37","ADJCLOSE":"25527.37","VOLUME":"63400"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606176000,"PRODUCTID":5,"OPEN":"25901.45","LOW":"25901.45","HIGH":"26261.78","CLOSE":"26165.59","ADJCLOSE":"26165.59","VOLUME":"81700"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606262400,"PRODUCTID":5,"OPEN":"26468.52","LOW":"26258.35","HIGH":"26706.42","CLOSE":"26296.86","ADJCLOSE":"26296.86","VOLUME":"92500"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606348800,"PRODUCTID":5,"OPEN":"26255.47","LOW":"26255.47","HIGH":"26560.03","CLOSE":"26537.31","ADJCLOSE":"26537.31","VOLUME":"63500"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606435200,"PRODUCTID":5,"OPEN":"26530.28","LOW":"26419.05","HIGH":"26672.4","CLOSE":"26644.71","ADJCLOSE":"26644.71","VOLUME":"86200"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606435200,"PRODUCTID":5,"OPEN":"26530.28","LOW":"26419.05","HIGH":"26672.4","CLOSE":"26644.71","ADJCLOSE":"26644.71","VOLUME":"86200"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606694400,"PRODUCTID":5,"OPEN":"26830.1","LOW":"26405.83","HIGH":"26834.2","CLOSE":"26433.62","ADJCLOSE":"26433.62","VOLUME":"147700"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606780800,"PRODUCTID":5,"OPEN":"26624.2","LOW":"26618.39","HIGH":"26852.16","CLOSE":"26787.54","ADJCLOSE":"26787.54","VOLUME":"73200"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606867200,"PRODUCTID":5,"OPEN":"26884.99","LOW":"26695.28","HIGH":"26889.9","CLOSE":"26800.98","ADJCLOSE":"26800.98","VOLUME":"80200"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606953600,"PRODUCTID":5,"OPEN":"26740.3","LOW":"26719.23","HIGH":"26868.09","CLOSE":"26809.37","ADJCLOSE":"26809.37","VOLUME":"69500"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607040000,"PRODUCTID":5,"OPEN":"26697.26","LOW":"26646.08","HIGH":"26799.83","CLOSE":"26751.24","ADJCLOSE":"26751.24","VOLUME":"61600"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607040000,"PRODUCTID":5,"OPEN":"26697.26","LOW":"26646.08","HIGH":"26799.83","CLOSE":"26751.24","ADJCLOSE":"26751.24","VOLUME":"61600"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607299200,"PRODUCTID":5,"OPEN":"26894.25","LOW":"26500.32","HIGH":"26894.25","CLOSE":"26547.44","ADJCLOSE":"26547.44","VOLUME":"61600"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607385600,"PRODUCTID":5,"OPEN":"26380.32","LOW":"26327.08","HIGH":"26523.3","CLOSE":"26467.08","ADJCLOSE":"26467.08","VOLUME":"55100"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607472000,"PRODUCTID":5,"OPEN":"26526.34","LOW":"26520.6","HIGH":"26826.78","CLOSE":"26817.94","ADJCLOSE":"26817.94","VOLUME":"61800"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607558400,"PRODUCTID":5,"OPEN":"26688.5","LOW":"26639.98","HIGH":"26852.77","CLOSE":"26756.24","ADJCLOSE":"26756.24","VOLUME":"69200"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607644800,"PRODUCTID":5,"OPEN":"26732.85","LOW":"26553.01","HIGH":"26819.41","CLOSE":"26652.52","ADJCLOSE":"26652.52","VOLUME":"74900"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607644800,"PRODUCTID":5,"OPEN":"26732.85","LOW":"26553.01","HIGH":"26819.41","CLOSE":"26652.52","ADJCLOSE":"26652.52","VOLUME":"74900"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607904000,"PRODUCTID":5,"OPEN":"26659.53","LOW":"26648.69","HIGH":"26870.47","CLOSE":"26732.44","ADJCLOSE":"26732.44","VOLUME":"60000"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607990400,"PRODUCTID":5,"OPEN":"26683.11","LOW":"26605.54","HIGH":"26736.84","CLOSE":"26687.84","ADJCLOSE":"26687.84","VOLUME":"59300"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608076800,"PRODUCTID":5,"OPEN":"26835.59","LOW":"26717.03","HIGH":"26874.98","CLOSE":"26757.4","ADJCLOSE":"26757.4","VOLUME":"61300"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608163200,"PRODUCTID":5,"OPEN":"26744.5","LOW":"26676.28","HIGH":"26843.05","CLOSE":"26806.67","ADJCLOSE":"26806.67","VOLUME":"61500"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608249600,"PRODUCTID":5,"OPEN":"26775.53","LOW":"26707.3","HIGH":"26824.29","CLOSE":"26763.39","ADJCLOSE":"26763.39","VOLUME":"73800"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608249600,"PRODUCTID":5,"OPEN":"26775.53","LOW":"26707.3","HIGH":"26824.29","CLOSE":"26763.39","ADJCLOSE":"26763.39","VOLUME":"73800"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608508800,"PRODUCTID":5,"OPEN":"26834.1","LOW":"26533.63","HIGH":"26905.67","CLOSE":"26714.42","ADJCLOSE":"26714.42","VOLUME":"60700"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608595200,"PRODUCTID":5,"OPEN":"26559.33","LOW":"26361.66","HIGH":"26639.99","CLOSE":"26436.39","ADJCLOSE":"26436.39","VOLUME":"58600"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608681600,"PRODUCTID":5,"OPEN":"26580.43","LOW":"26414.74","HIGH":"26585.21","CLOSE":"26524.79","ADJCLOSE":"26524.79","VOLUME":"56000"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608768000,"PRODUCTID":5,"OPEN":"26635.11","LOW":"26605.26","HIGH":"26764.53","CLOSE":"26668.35","ADJCLOSE":"26668.35","VOLUME":"47900"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608854400,"PRODUCTID":5,"OPEN":"26708.1","LOW":"26638.28","HIGH":"26716.61","CLOSE":"26656.61","ADJCLOSE":"26656.61","VOLUME":"33400"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609113600,"PRODUCTID":5,"OPEN":"26691.29","LOW":"26664.6","HIGH":"26854.03","CLOSE":"26854.03","ADJCLOSE":"26854.03","VOLUME":"50700"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609200000,"PRODUCTID":5,"OPEN":"26936.38","LOW":"26921.14","HIGH":"27602.52","CLOSE":"27568.15","ADJCLOSE":"27568.15","VOLUME":"59400"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609286400,"PRODUCTID":5,"OPEN":"27559.1","LOW":"27338.56","HIGH":"27572.57","CLOSE":"27444.17","ADJCLOSE":"27444.17","VOLUME":"50600"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609286400,"PRODUCTID":5,"OPEN":"27559.1","LOW":"27338.56","HIGH":"27572.57","CLOSE":"27444.17","ADJCLOSE":"27444.17","VOLUME":"50600"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609286400,"PRODUCTID":5,"OPEN":"27559.1","LOW":"27338.56","HIGH":"27572.57","CLOSE":"27444.17","ADJCLOSE":"27444.17","VOLUME":"50600"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609718400,"PRODUCTID":5,"OPEN":"27575.57","LOW":"27042.32","HIGH":"27602.11","CLOSE":"27258.38","ADJCLOSE":"27258.38","VOLUME":"51500"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609804800,"PRODUCTID":5,"OPEN":"27151.38","LOW":"27073.46","HIGH":"27279.78","CLOSE":"27158.63","ADJCLOSE":"27158.63","VOLUME":"55000"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609891200,"PRODUCTID":5,"OPEN":"27102.85","LOW":"27002.18","HIGH":"27196.4","CLOSE":"27055.94","ADJCLOSE":"27055.94","VOLUME":"72700"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609977600,"PRODUCTID":5,"OPEN":"27340.46","LOW":"27340.46","HIGH":"27624.73","CLOSE":"27490.13","ADJCLOSE":"27490.13","VOLUME":"98900"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610064000,"PRODUCTID":5,"OPEN":"27720.14","LOW":"27667.75","HIGH":"28139.03","CLOSE":"28139.03","ADJCLOSE":"28139.03","VOLUME":"84900"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610064000,"PRODUCTID":5,"OPEN":"27720.14","LOW":"27667.75","HIGH":"28139.03","CLOSE":"28139.03","ADJCLOSE":"28139.03","VOLUME":"84900"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610409600,"PRODUCTID":5,"OPEN":"28004.37","LOW":"27899.45","HIGH":"28287.37","CLOSE":"28164.34","ADJCLOSE":"28164.34","VOLUME":"78800"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610496000,"PRODUCTID":5,"OPEN":"28140.1","LOW":"28133.59","HIGH":"28503.43","CLOSE":"28456.59","ADJCLOSE":"28456.59","VOLUME":"70900"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610582400,"PRODUCTID":5,"OPEN":"28442.73","LOW":"28411.58","HIGH":"28979.53","CLOSE":"28698.26","ADJCLOSE":"28698.26","VOLUME":"81900"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610668800,"PRODUCTID":5,"OPEN":"28777.47","LOW":"28477.03","HIGH":"28820.5","CLOSE":"28519.18","ADJCLOSE":"28519.18","VOLUME":"74100"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610928000,"PRODUCTID":5,"OPEN":"28238.68","LOW":"28111.54","HIGH":"28349.97","CLOSE":"28242.21","ADJCLOSE":"28242.21","VOLUME":"51900"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611014400,"PRODUCTID":5,"OPEN":"28405.49","LOW":"28373.34","HIGH":"28720.91","CLOSE":"28633.46","ADJCLOSE":"28633.46","VOLUME":"58200"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":5,"OPEN":"28798.74","LOW":"28402.11","HIGH":"28801.19","CLOSE":"28523.26","ADJCLOSE":"28523.26","VOLUME":"69800"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":5,"OPEN":"28710.41","LOW":"28677.61","HIGH":"28846.15","CLOSE":"28756.86","ADJCLOSE":"28756.86","VOLUME":"67700"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":5,"OPEN":"28580.2","LOW":"28527.16","HIGH":"28698.18","CLOSE":"28631.45","ADJCLOSE":"28631.45","VOLUME":"66900"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":5,"OPEN":"28698.89","LOW":"28566.85","HIGH":"28822.29","CLOSE":"28822.29","ADJCLOSE":"28822.29","VOLUME":"57300000"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":5,"OPEN":"28696.3","LOW":"28527.81","HIGH":"28740.71","CLOSE":"28546.18","ADJCLOSE":"28546.18","VOLUME":"63500000"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":5,"OPEN":"28665.34","LOW":"28542","HIGH":"28754.99","CLOSE":"28635.21","ADJCLOSE":"28635.21","VOLUME":"69000000"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":5,"OPEN":"28169.27","LOW":"27975.85","HIGH":"28360.48","CLOSE":"28197.42","ADJCLOSE":"28197.42","VOLUME":"123900000"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":5,"OPEN":"28320.72","LOW":"27629.8","HIGH":"28320.72","CLOSE":"27663.39","ADJCLOSE":"27663.39","VOLUME":"91700000"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":5,"OPEN":"27649.07","LOW":"27649.07","HIGH":"28107.1","CLOSE":"28091.05","ADJCLOSE":"28091.05","VOLUME":"65700000"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":5,"OPEN":"28207.48","LOW":"28089.12","HIGH":"28379.31","CLOSE":"28362.17","ADJCLOSE":"28362.17","VOLUME":"67500000"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":5,"OPEN":"28482.71","LOW":"28402.3","HIGH":"28669.95","CLOSE":"28646.5","ADJCLOSE":"28646.5","VOLUME":"84000000"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":5,"OPEN":"28557.46","LOW":"28325.89","HIGH":"28600.22","CLOSE":"28341.95","ADJCLOSE":"28341.95","VOLUME":"81100000"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":5,"OPEN":"28631.46","LOW":"28548.27","HIGH":"28785.71","CLOSE":"28779.19","ADJCLOSE":"28779.19","VOLUME":"93200000"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":5,"OPEN":"28831.58","LOW":"28817.6","HIGH":"29400.56","CLOSE":"29388.5","ADJCLOSE":"29388.5","VOLUME":"93600000"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":5,"OPEN":"29435.61","LOW":"29350.48","HIGH":"29585.75","CLOSE":"29505.93","ADJCLOSE":"29505.93","VOLUME":"86900000"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":5,"OPEN":"29412.55","LOW":"29368.18","HIGH":"29562.93","CLOSE":"29562.93","ADJCLOSE":"29562.93","VOLUME":"81100000"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1612915200,"PRODUCTID":5,"OPEN":"29412.55","LOW":"29368.18","HIGH":"29562.93","CLOSE":"29562.93","ADJCLOSE":"29562.93","VOLUME":"81100000"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613088000,"PRODUCTID":5,"OPEN":"29635.88","LOW":"29417.32","HIGH":"29650.51","CLOSE":"29520.07","ADJCLOSE":"29520.07","VOLUME":"79800000"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613088000,"PRODUCTID":5,"OPEN":"29635.88","LOW":"29417.32","HIGH":"29650.51","CLOSE":"29520.07","ADJCLOSE":"29520.07","VOLUME":"79800000"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":5,"OPEN":"30229.46","LOW":"30191.65","HIGH":"30714.52","CLOSE":"30467.75","ADJCLOSE":"30467.75","VOLUME":"81300000"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":5,"OPEN":"30366.82","LOW":"30191.01","HIGH":"30398.2","CLOSE":"30292.19","ADJCLOSE":"30292.19","VOLUME":"74800000"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":5,"OPEN":"30311.98","LOW":"30140.01","HIGH":"30560.49","CLOSE":"30236.09","ADJCLOSE":"30236.09","VOLUME":"77900000"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":5,"OPEN":"29970.59","LOW":"29847.33","HIGH":"30169.59","CLOSE":"30017.92","ADJCLOSE":"30017.92","VOLUME":"63700000"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":5,"OPEN":"30281.78","LOW":"30089.18","HIGH":"30458.13","CLOSE":"30156.03","ADJCLOSE":"30156.03","VOLUME":"62800000"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1613952000,"PRODUCTID":5,"OPEN":"30281.78","LOW":"30089.18","HIGH":"30458.13","CLOSE":"30156.03","ADJCLOSE":"30156.03","VOLUME":"62800000"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":5,"OPEN":"30020.11","LOW":"29671.7","HIGH":"30089.59","CLOSE":"29671.7","ADJCLOSE":"29671.7","VOLUME":"79300000"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":5,"OPEN":"30077.27","LOW":"30044.43","HIGH":"30213.28","CLOSE":"30168.27","ADJCLOSE":"30168.27","VOLUME":"70100000"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":5,"OPEN":"29753.73","LOW":"28966.01","HIGH":"29760.31","CLOSE":"28966.01","ADJCLOSE":"28966.01","VOLUME":"92900000"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":5,"OPEN":"29419.45","LOW":"29396.04","HIGH":"29686.39","CLOSE":"29663.5","ADJCLOSE":"29663.5","VOLUME":"62700000"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":5,"OPEN":"29939.75","LOW":"29314.82","HIGH":"29996.39","CLOSE":"29408.17","ADJCLOSE":"29408.17","VOLUME":"70100000"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":5,"OPEN":"29482.12","LOW":"29336.6","HIGH":"29604.37","CLOSE":"29559.1","ADJCLOSE":"29559.1","VOLUME":"68800000"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":5,"OPEN":"29198.42","LOW":"28711.04","HIGH":"29277.19","CLOSE":"28930.11","ADJCLOSE":"28930.11","VOLUME":"75200000"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":5,"OPEN":"28725.48","LOW":"28308.57","HIGH":"28867.83","CLOSE":"28864.32","ADJCLOSE":"28864.32","VOLUME":"85800000"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":5,"OPEN":"29208.19","LOW":"28644.26","HIGH":"29255.9","CLOSE":"28743.25","ADJCLOSE":"28743.25","VOLUME":"92400000"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":5,"OPEN":"28748.87","LOW":"28609.21","HIGH":"29053.56","CLOSE":"29027.94","ADJCLOSE":"29027.94","VOLUME":"96700000"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":5,"OPEN":"29118.28","LOW":"28960.09","HIGH":"29233.47","CLOSE":"29036.56","ADJCLOSE":"29036.56","VOLUME":"83000000"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":5,"OPEN":"29033.92","LOW":"28995.33","HIGH":"29255.42","CLOSE":"29211.64","ADJCLOSE":"29211.64","VOLUME":"78500000"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":5,"OPEN":"29287.74","LOW":"29210.4","HIGH":"29744.32","CLOSE":"29717.83","ADJCLOSE":"29717.83","VOLUME":"96600000"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":5,"OPEN":"29804.5","LOW":"29670.31","HIGH":"29884.73","CLOSE":"29766.97","ADJCLOSE":"29766.97","VOLUME":"94100000"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":5,"OPEN":"29770.39","LOW":"29755.47","HIGH":"30026.4","CLOSE":"29921.09","ADJCLOSE":"29921.09","VOLUME":"83800000"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":5,"OPEN":"29836.83","LOW":"29825.16","HIGH":"29984.97","CLOSE":"29914.33","ADJCLOSE":"29914.33","VOLUME":"74600000"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":5,"OPEN":"30148.48","LOW":"30041.5","HIGH":"30485","CLOSE":"30216.75","ADJCLOSE":"30216.75","VOLUME":"95400000"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":5,"OPEN":"29904.57","LOW":"29621.22","HIGH":"30049.77","CLOSE":"29792.05","ADJCLOSE":"29792.05","VOLUME":"128500000"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":5,"OPEN":"29444.1","LOW":"29107.63","HIGH":"29472.98","CLOSE":"29174.15","ADJCLOSE":"29174.15","VOLUME":"78800000"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":5,"OPEN":"29381.49","LOW":"28995.92","HIGH":"29496.83","CLOSE":"28995.92","ADJCLOSE":"28995.92","VOLUME":"79200000"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":5,"OPEN":"28765.55","LOW":"28379.06","HIGH":"28867.67","CLOSE":"28405.52","ADJCLOSE":"28405.52","VOLUME":"96000000"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":5,"OPEN":"28457.33","LOW":"28414.92","HIGH":"28821.83","CLOSE":"28729.88","ADJCLOSE":"28729.88","VOLUME":"72800000"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":5,"OPEN":"29068.52","LOW":"28953.22","HIGH":"29240.74","CLOSE":"29176.7","ADJCLOSE":"29176.7","VOLUME":"73700000"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":5,"OPEN":"29478.12","LOW":"29200.88","HIGH":"29578.37","CLOSE":"29384.52","ADJCLOSE":"29384.52","VOLUME":"107900000"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":5,"OPEN":"29365.04","LOW":"29283.89","HIGH":"29478.2","CLOSE":"29432.7","ADJCLOSE":"29432.7","VOLUME":"79900000"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":5,"OPEN":"29278.33","LOW":"29165.52","HIGH":"29348.99","CLOSE":"29178.8","ADJCLOSE":"29178.8","VOLUME":"82000000"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":5,"OPEN":"29441.91","LOW":"29318.82","HIGH":"29585.46","CLOSE":"29388.87","ADJCLOSE":"29388.87","VOLUME":"75600000"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617321600,"PRODUCTID":5,"OPEN":"29704.66","LOW":"29694.09","HIGH":"29869.67","CLOSE":"29854","ADJCLOSE":"29854","VOLUME":"57200000"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617580800,"PRODUCTID":5,"OPEN":"30084.61","LOW":"30024.25","HIGH":"30195","CLOSE":"30089.25","ADJCLOSE":"30089.25","VOLUME":"55400000"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617667200,"PRODUCTID":5,"OPEN":"30208.89","LOW":"29665.86","HIGH":"30208.89","CLOSE":"29696.63","ADJCLOSE":"29696.63","VOLUME":"65500000"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":5,"OPEN":"29743.48","LOW":"29523.55","HIGH":"29867.94","CLOSE":"29730.79","ADJCLOSE":"29730.79","VOLUME":"61500000"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":5,"OPEN":"29675.88","LOW":"29516.42","HIGH":"29744.79","CLOSE":"29708.98","ADJCLOSE":"29708.98","VOLUME":"62600000"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":5,"OPEN":"29865.53","LOW":"29768.06","HIGH":"30064.35","CLOSE":"29768.06","ADJCLOSE":"29768.06","VOLUME":"64900000"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":5,"OPEN":"29874.43","LOW":"29538.73","HIGH":"29876.04","CLOSE":"29538.73","ADJCLOSE":"29538.73","VOLUME":"50200000"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":5,"OPEN":"29605.69","LOW":"29573.79","HIGH":"29897.11","CLOSE":"29751.61","ADJCLOSE":"29751.61","VOLUME":"54900000"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":5,"OPEN":"29718.06","LOW":"29567.18","HIGH":"29722.4","CLOSE":"29620.99","ADJCLOSE":"29620.99","VOLUME":"57200000"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":5,"OPEN":"29573.9","LOW":"29558.55","HIGH":"29787.66","CLOSE":"29642.69","ADJCLOSE":"29642.69","VOLUME":"50600000"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":5,"OPEN":"29789.08","LOW":"29621.83","HIGH":"29789.08","CLOSE":"29683.37","ADJCLOSE":"29683.37","VOLUME":"49100000"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":5,"OPEN":"29688.32","LOW":"29530.84","HIGH":"29808.01","CLOSE":"29685.37","ADJCLOSE":"29685.37","VOLUME":"44700000"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":5,"OPEN":"29355.87","LOW":"29014.36","HIGH":"29361.28","CLOSE":"29100.38","ADJCLOSE":"29100.38","VOLUME":"59900000"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":5,"OPEN":"28660.36","LOW":"28419.84","HIGH":"28778.93","CLOSE":"28508.55","ADJCLOSE":"28508.55","VOLUME":"71000000"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":5,"OPEN":"28880.78","LOW":"28800.86","HIGH":"29192.39","CLOSE":"29188.17","ADJCLOSE":"29188.17","VOLUME":"55100000"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":5,"OPEN":"28939.12","LOW":"28770.62","HIGH":"29035.34","CLOSE":"29020.63","ADJCLOSE":"29020.63","VOLUME":"47500000"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":5,"OPEN":"29095.49","LOW":"28896.37","HIGH":"29241.28","CLOSE":"29126.23","ADJCLOSE":"29126.23","VOLUME":"49200000"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":5,"OPEN":"29174.53","LOW":"28990.19","HIGH":"29187.11","CLOSE":"28991.89","ADJCLOSE":"28991.89","VOLUME":"59400000"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":5,"OPEN":"28935.51","LOW":"28875.91","HIGH":"29139.7","CLOSE":"29053.97","ADJCLOSE":"29053.97","VOLUME":"61400000"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619568000,"PRODUCTID":5,"OPEN":"28935.51","LOW":"28875.91","HIGH":"29139.7","CLOSE":"29053.97","ADJCLOSE":"29053.97","VOLUME":"61400000"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":5,"OPEN":"28996.66","LOW":"28760.27","HIGH":"29046.49","CLOSE":"28812.63","ADJCLOSE":"28812.63","VOLUME":"78400000"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1619740800,"PRODUCTID":5,"OPEN":"28996.66","LOW":"28760.27","HIGH":"29046.49","CLOSE":"28812.63","ADJCLOSE":"28812.63","VOLUME":"78400000"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1619740800,"PRODUCTID":5,"OPEN":"28996.66","LOW":"28760.27","HIGH":"29046.49","CLOSE":"28812.63","ADJCLOSE":"28812.63","VOLUME":"78400000"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1619740800,"PRODUCTID":5,"OPEN":"28996.66","LOW":"28760.27","HIGH":"29046.49","CLOSE":"28812.63","ADJCLOSE":"28812.63","VOLUME":"78400000"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":5,"OPEN":"29024.01","LOW":"28966.47","HIGH":"29430.22","CLOSE":"29331.37","ADJCLOSE":"29331.37","VOLUME":"94300000"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":5,"OPEN":"29330.45","LOW":"29237.36","HIGH":"29449.86","CLOSE":"29357.82","ADJCLOSE":"29357.82","VOLUME":"67500000"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":5,"OPEN":"29376.89","LOW":"29346.14","HIGH":"29685.41","CLOSE":"29518.34","ADJCLOSE":"29518.34","VOLUME":"66300000"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":5,"OPEN":"29238.56","LOW":"28535.36","HIGH":"29289.12","CLOSE":"28608.59","ADJCLOSE":"28608.59","VOLUME":"73200000"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":5,"OPEN":"28712.1","LOW":"27888.59","HIGH":"28831.03","CLOSE":"28147.51","ADJCLOSE":"28147.51","VOLUME":"90000000"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":5,"OPEN":"27929.01","LOW":"27385.03","HIGH":"27961.96","CLOSE":"27448.01","ADJCLOSE":"27448.01","VOLUME":"80500000"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":5,"OPEN":"27723.7","LOW":"27723.7","HIGH":"28139.96","CLOSE":"28084.47","ADJCLOSE":"28084.47","VOLUME":"73500000"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":5,"OPEN":"28310.46","LOW":"27632.53","HIGH":"28312.78","CLOSE":"27824.83","ADJCLOSE":"27824.83","VOLUME":"63900000"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":5,"OPEN":"27931.57","LOW":"27931.57","HIGH":"28481.17","CLOSE":"28406.84","ADJCLOSE":"28406.84","VOLUME":"74700000"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621382400,"PRODUCTID":5,"OPEN":"28031.22","LOW":"27842.98","HIGH":"28216.65","CLOSE":"28044.45","ADJCLOSE":"28044.45","VOLUME":"68700000"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":5,"OPEN":"27875.5","LOW":"27821.96","HIGH":"28176.87","CLOSE":"28098.25","ADJCLOSE":"28098.25","VOLUME":"56800000"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":5,"OPEN":"28269.61","LOW":"28193.03","HIGH":"28411.56","CLOSE":"28317.83","ADJCLOSE":"28317.83","VOLUME":"58700000"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":5,"OPEN":"28212.32","LOW":"28212.32","HIGH":"28584.18","CLOSE":"28364.61","ADJCLOSE":"28364.61","VOLUME":"54700000"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":5,"OPEN":"28516.99","LOW":"28443.74","HIGH":"28576.97","CLOSE":"28553.98","ADJCLOSE":"28553.98","VOLUME":"54000000"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":5,"OPEN":"28396.62","LOW":"28396.62","HIGH":"28710.83","CLOSE":"28642.19","ADJCLOSE":"28642.19","VOLUME":"64200000"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":5,"OPEN":"28543.32","LOW":"28360.56","HIGH":"28587.21","CLOSE":"28549.01","ADJCLOSE":"28549.01","VOLUME":"138200000"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":5,"OPEN":"28912.54","LOW":"28899.66","HIGH":"29194.11","CLOSE":"29149.41","ADJCLOSE":"29149.41","VOLUME":"80600000"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622419200,"PRODUCTID":5,"OPEN":"29019.45","LOW":"28791.6","HIGH":"29147.71","CLOSE":"28860.08","ADJCLOSE":"28860.08","VOLUME":"53800000"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":5,"OPEN":"28998.65","LOW":"28611.25","HIGH":"29075.47","CLOSE":"28814.34","ADJCLOSE":"28814.34","VOLUME":"47400000"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":5,"OPEN":"28730.81","LOW":"28565.83","HIGH":"29003.55","CLOSE":"28946.14","ADJCLOSE":"28946.14","VOLUME":"71000000"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":5,"OPEN":"28890.39","LOW":"28879.15","HIGH":"29157.16","CLOSE":"29058.11","ADJCLOSE":"29058.11","VOLUME":"58500000"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":5,"OPEN":"28901.42","LOW":"28764.68","HIGH":"28991.24","CLOSE":"28941.52","ADJCLOSE":"28941.52","VOLUME":"55800000"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":5,"OPEN":"29214","LOW":"28973.05","HIGH":"29241.2","CLOSE":"29019.24","ADJCLOSE":"29019.24","VOLUME":"51000000"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":5,"OPEN":"29046.03","LOW":"28897.64","HIGH":"29140.68","CLOSE":"28963.56","ADJCLOSE":"28963.56","VOLUME":"50400000"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":5,"OPEN":"28901.56","LOW":"28801.83","HIGH":"28932.03","CLOSE":"28860.8","ADJCLOSE":"28860.8","VOLUME":"50400000"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":5,"OPEN":"28799.74","LOW":"28799.74","HIGH":"29007.53","CLOSE":"28958.56","ADJCLOSE":"28958.56","VOLUME":"53300000"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":5,"OPEN":"29030.04","LOW":"28839.54","HIGH":"29080.89","CLOSE":"28948.73","ADJCLOSE":"28948.73","VOLUME":"71100000"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623628800,"PRODUCTID":5,"OPEN":"29153.11","LOW":"29026.27","HIGH":"29208.35","CLOSE":"29161.8","ADJCLOSE":"29161.8","VOLUME":"45000000"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":5,"OPEN":"29256.03","LOW":"29235.71","HIGH":"29480.85","CLOSE":"29441.3","ADJCLOSE":"29441.3","VOLUME":"53000000"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":5,"OPEN":"29306.14","LOW":"29263.72","HIGH":"29434.1","CLOSE":"29291.01","ADJCLOSE":"29291.01","VOLUME":"52400000"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":5,"OPEN":"29149.34","LOW":"28875.39","HIGH":"29197.68","CLOSE":"29018.33","ADJCLOSE":"29018.33","VOLUME":"56900000"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":5,"OPEN":"29136.74","LOW":"28957.98","HIGH":"29136.74","CLOSE":"28964.08","ADJCLOSE":"28964.08","VOLUME":"90200000"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":5,"OPEN":"29136.74","LOW":"28957.98","HIGH":"29136.74","CLOSE":"28964.08","ADJCLOSE":"28964.08","VOLUME":"90200000"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":5,"OPEN":"28506.84","LOW":"27795.86","HIGH":"28506.84","CLOSE":"28010.93","ADJCLOSE":"28010.93","VOLUME":"75800000"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":5,"OPEN":"28513.07","LOW":"28494.46","HIGH":"28895.26","CLOSE":"28884.13","ADJCLOSE":"28884.13","VOLUME":"67800000"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":5,"OPEN":"28886.92","LOW":"28860.06","HIGH":"29007.83","CLOSE":"28874.89","ADJCLOSE":"28874.89","VOLUME":"51100000"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":5,"OPEN":"28811.82","LOW":"28758.37","HIGH":"28935.34","CLOSE":"28875.23","ADJCLOSE":"28875.23","VOLUME":"44600000"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":5,"OPEN":"29137.3","LOW":"28992.74","HIGH":"29174.17","CLOSE":"29066.18","ADJCLOSE":"29066.18","VOLUME":"51600000"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":5,"OPEN":"29112.66","LOW":"28984.93","HIGH":"29121.28","CLOSE":"29048.02","ADJCLOSE":"29048.02","VOLUME":"47700000"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":5,"OPEN":"28927.44","LOW":"28735.55","HIGH":"28951.68","CLOSE":"28812.61","ADJCLOSE":"28812.61","VOLUME":"59700000"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":5,"OPEN":"28896.31","LOW":"28779.76","HIGH":"28998.99","CLOSE":"28791.53","ADJCLOSE":"28791.53","VOLUME":"54000000"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625097600,"PRODUCTID":5,"OPEN":"28832.41","LOW":"28624.8","HIGH":"28833.17","CLOSE":"28707.04","ADJCLOSE":"28707.04","VOLUME":"45900000"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":5,"OPEN":"28719.24","LOW":"28688.63","HIGH":"28849.32","CLOSE":"28783.28","ADJCLOSE":"28783.28","VOLUME":"47500000"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625443200,"PRODUCTID":5,"OPEN":"28709.57","LOW":"28581.08","HIGH":"28731.07","CLOSE":"28598.19","ADJCLOSE":"28598.19","VOLUME":"38500000"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":5,"OPEN":"28677.95","LOW":"28587.61","HIGH":"28748.23","CLOSE":"28643.21","ADJCLOSE":"28643.21","VOLUME":"41700000"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":5,"OPEN":"28262.4","LOW":"28161.75","HIGH":"28434.99","CLOSE":"28366.95","ADJCLOSE":"28366.95","VOLUME":"60300000"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":5,"OPEN":"28332.63","LOW":"28118.03","HIGH":"28366.76","CLOSE":"28118.03","ADJCLOSE":"28118.03","VOLUME":"62200000"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":5,"OPEN":"27739.42","LOW":"27419.4","HIGH":"28000.02","CLOSE":"27940.42","ADJCLOSE":"27940.42","VOLUME":"82300000"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":5,"OPEN":"28412.7","LOW":"28405.6","HIGH":"28595.12","CLOSE":"28569.02","ADJCLOSE":"28569.02","VOLUME":"55500000"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":5,"OPEN":"28713.82","LOW":"28699.04","HIGH":"28852.31","CLOSE":"28718.24","ADJCLOSE":"28718.24","VOLUME":"49800000"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":5,"OPEN":"28517.31","LOW":"28482.82","HIGH":"28696.8","CLOSE":"28608.49","ADJCLOSE":"28608.49","VOLUME":"54800000"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":5,"OPEN":"28539.32","LOW":"28240.21","HIGH":"28571.72","CLOSE":"28279.09","ADJCLOSE":"28279.09","VOLUME":"53200000"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":5,"OPEN":"28039.26","LOW":"27847.35","HIGH":"28201.3","CLOSE":"28003.08","ADJCLOSE":"28003.08","VOLUME":"50400000"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":5,"OPEN":"27663.4","LOW":"27493.63","HIGH":"27792.52","CLOSE":"27652.74","ADJCLOSE":"27652.74","VOLUME":"49900000"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":5,"OPEN":"27351.8","LOW":"27330.15","HIGH":"27564.52","CLOSE":"27388.16","ADJCLOSE":"27388.16","VOLUME":"63000000"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":5,"OPEN":"27747.06","LOW":"27438.07","HIGH":"27882.43","CLOSE":"27548","ADJCLOSE":"27548","VOLUME":"51400000"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626825600,"PRODUCTID":5,"OPEN":"27747.06","LOW":"27438.07","HIGH":"27882.43","CLOSE":"27548","ADJCLOSE":"27548","VOLUME":"51400000"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626825600,"PRODUCTID":5,"OPEN":"27747.06","LOW":"27438.07","HIGH":"27882.43","CLOSE":"27548","ADJCLOSE":"27548","VOLUME":"51400000"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":5,"OPEN":"27990.47","LOW":"27786.44","HIGH":"28036.47","CLOSE":"27833.29","ADJCLOSE":"27833.29","VOLUME":"54500000"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":5,"OPEN":"27911.93","LOW":"27862.69","HIGH":"28036.23","CLOSE":"27970.22","ADJCLOSE":"27970.22","VOLUME":"51700000"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":5,"OPEN":"27674.99","LOW":"27466.99","HIGH":"27809.86","CLOSE":"27581.66","ADJCLOSE":"27581.66","VOLUME":"57100000"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":5,"OPEN":"27722.61","LOW":"27663.41","HIGH":"27798.05","CLOSE":"27782.42","ADJCLOSE":"27782.42","VOLUME":"67800000"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":5,"OPEN":"27677.89","LOW":"27272.49","HIGH":"27699.35","CLOSE":"27283.59","ADJCLOSE":"27283.59","VOLUME":"70600000"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":5,"OPEN":"27493.32","LOW":"27493.32","HIGH":"27834.6","CLOSE":"27781.02","ADJCLOSE":"27781.02","VOLUME":"60100000"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627948800,"PRODUCTID":5,"OPEN":"27580.03","LOW":"27492.4","HIGH":"27724.45","CLOSE":"27641.83","ADJCLOSE":"27641.83","VOLUME":"57900000"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628035200,"PRODUCTID":5,"OPEN":"27612.9","LOW":"27488.74","HIGH":"27636.34","CLOSE":"27584.08","ADJCLOSE":"27584.08","VOLUME":"67500000"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628121600,"PRODUCTID":5,"OPEN":"27526.67","LOW":"27526.67","HIGH":"27741.55","CLOSE":"27728.12","ADJCLOSE":"27728.12","VOLUME":"55900000"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628208000,"PRODUCTID":5,"OPEN":"27709.22","LOW":"27709.22","HIGH":"27888.87","CLOSE":"27820.04","ADJCLOSE":"27820.04","VOLUME":"56400000"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628208000,"PRODUCTID":5,"OPEN":"27709.22","LOW":"27709.22","HIGH":"27888.87","CLOSE":"27820.04","ADJCLOSE":"27820.04","VOLUME":"56400000"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628553600,"PRODUCTID":5,"OPEN":"27887.03","LOW":"27808.54","HIGH":"28128.61","CLOSE":"27888.15","ADJCLOSE":"27888.15","VOLUME":"61400000"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628640000,"PRODUCTID":5,"OPEN":"28045.84","LOW":"27974.99","HIGH":"28146.68","CLOSE":"28070.51","ADJCLOSE":"28070.51","VOLUME":"67100000"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628726400,"PRODUCTID":5,"OPEN":"28177.2","LOW":"28006.31","HIGH":"28279.8","CLOSE":"28015.02","ADJCLOSE":"28015.02","VOLUME":"57900000"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628812800,"PRODUCTID":5,"OPEN":"28038.96","LOW":"27949.33","HIGH":"28070","CLOSE":"27977.15","ADJCLOSE":"27977.15","VOLUME":"55800000"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629072000,"PRODUCTID":5,"OPEN":"27806.11","LOW":"27427.38","HIGH":"27833.21","CLOSE":"27523.19","ADJCLOSE":"27523.19","VOLUME":"57200000"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629158400,"PRODUCTID":5,"OPEN":"27666.94","LOW":"27424.47","HIGH":"27750.39","CLOSE":"27424.47","ADJCLOSE":"27424.47","VOLUME":"49600000"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629244800,"PRODUCTID":5,"OPEN":"27418.08","LOW":"27347.77","HIGH":"27671.57","CLOSE":"27585.91","ADJCLOSE":"27585.91","VOLUME":"50100000"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629331200,"PRODUCTID":5,"OPEN":"27398.58","LOW":"27255.58","HIGH":"27504.8","CLOSE":"27281.17","ADJCLOSE":"27281.17","VOLUME":"65100000"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629417600,"PRODUCTID":5,"OPEN":"27238.45","LOW":"26954.81","HIGH":"27316.79","CLOSE":"27013.25","ADJCLOSE":"27013.25","VOLUME":"75800000"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629676800,"PRODUCTID":5,"OPEN":"27193.1","LOW":"27193.1","HIGH":"27541.63","CLOSE":"27494.24","ADJCLOSE":"27494.24","VOLUME":"56800000"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629763200,"PRODUCTID":5,"OPEN":"27653.23","LOW":"27653.23","HIGH":"27817.89","CLOSE":"27732.1","ADJCLOSE":"27732.1","VOLUME":"57100000"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629849600,"PRODUCTID":5,"OPEN":"27768.13","LOW":"27684.05","HIGH":"27897.72","CLOSE":"27724.8","ADJCLOSE":"27724.8","VOLUME":"51500000"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629936000,"PRODUCTID":5,"OPEN":"27793.63","LOW":"27684.5","HIGH":"27828.28","CLOSE":"27742.29","ADJCLOSE":"27742.29","VOLUME":"48500000"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630022400,"PRODUCTID":5,"OPEN":"27581.24","LOW":"27481.23","HIGH":"27670.66","CLOSE":"27641.14","ADJCLOSE":"27641.14","VOLUME":"49200000"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630281600,"PRODUCTID":5,"OPEN":"27867.6","LOW":"27656.63","HIGH":"27921.55","CLOSE":"27789.29","ADJCLOSE":"27789.29","VOLUME":"58600000"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630368000,"PRODUCTID":5,"OPEN":"27690.77","LOW":"27602.21","HIGH":"28158.95","CLOSE":"28089.54","ADJCLOSE":"28089.54","VOLUME":"75900000"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630454400,"PRODUCTID":5,"OPEN":"28179.04","LOW":"28179.04","HIGH":"28457.67","CLOSE":"28451.02","ADJCLOSE":"28451.02","VOLUME":"64800000"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630540800,"PRODUCTID":5,"OPEN":"28522.46","LOW":"28412.91","HIGH":"28626.2","CLOSE":"28543.51","ADJCLOSE":"28543.51","VOLUME":"60100000"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630627200,"PRODUCTID":5,"OPEN":"28626.48","LOW":"28607.87","HIGH":"29149.65","CLOSE":"29128.11","ADJCLOSE":"29128.11","VOLUME":"74900000"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630886400,"PRODUCTID":5,"OPEN":"29501.22","LOW":"29469.35","HIGH":"29705.04","CLOSE":"29659.89","ADJCLOSE":"29659.89","VOLUME":"68300000"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630972800,"PRODUCTID":5,"OPEN":"29883.92","LOW":"29838.43","HIGH":"30048.23","CLOSE":"29916.14","ADJCLOSE":"29916.14","VOLUME":"75200000"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631059200,"PRODUCTID":5,"OPEN":"29819.55","LOW":"29787.13","HIGH":"30241.87","CLOSE":"30181.21","ADJCLOSE":"30181.21","VOLUME":"82500000"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631145600,"PRODUCTID":5,"OPEN":"29959.21","LOW":"29909.92","HIGH":"30097.56","CLOSE":"30008.19","ADJCLOSE":"30008.19","VOLUME":"78800000"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631232000,"PRODUCTID":5,"OPEN":"30089.45","LOW":"30064.02","HIGH":"30381.84","CLOSE":"30381.84","ADJCLOSE":"30381.84","VOLUME":"88800000"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631491200,"PRODUCTID":5,"OPEN":"30372.02","LOW":"30229.01","HIGH":"30447.37","CLOSE":"30447.37","ADJCLOSE":"30447.37","VOLUME":"64600000"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631577600,"PRODUCTID":5,"OPEN":"30584.77","LOW":"30504.81","HIGH":"30795.78","CLOSE":"30670.1","ADJCLOSE":"30670.1","VOLUME":"79100000"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631664000,"PRODUCTID":5,"OPEN":"30464.17","LOW":"30347.3","HIGH":"30573.41","CLOSE":"30511.71","ADJCLOSE":"30511.71","VOLUME":"68600000"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631750400,"PRODUCTID":5,"OPEN":"30606.15","LOW":"30202.51","HIGH":"30622.39","CLOSE":"30323.34","ADJCLOSE":"30323.34","VOLUME":"69900000"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631836800,"PRODUCTID":5,"OPEN":"30387.54","LOW":"30358.93","HIGH":"30541.99","CLOSE":"30500.05","ADJCLOSE":"30500.05","VOLUME":"97900000"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1631836800,"PRODUCTID":5,"OPEN":"30387.54","LOW":"30358.93","HIGH":"30541.99","CLOSE":"30500.05","ADJCLOSE":"30500.05","VOLUME":"97900000"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632182400,"PRODUCTID":5,"OPEN":"30021.25","LOW":"29832.52","HIGH":"30051","CLOSE":"29839.71","ADJCLOSE":"29839.71","VOLUME":"76300000"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632268800,"PRODUCTID":5,"OPEN":"29744.73","LOW":"29573.88","HIGH":"29868.1","CLOSE":"29639.4","ADJCLOSE":"29639.4","VOLUME":"69000000"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632268800,"PRODUCTID":5,"OPEN":"29744.73","LOW":"29573.88","HIGH":"29868.1","CLOSE":"29639.4","ADJCLOSE":"29639.4","VOLUME":"69000000"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632441600,"PRODUCTID":5,"OPEN":"30141.61","LOW":"30110.3","HIGH":"30276.38","CLOSE":"30248.81","ADJCLOSE":"30248.81","VOLUME":"84600000"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632700800,"PRODUCTID":5,"OPEN":"30277.82","LOW":"30197.4","HIGH":"30414.61","CLOSE":"30240.06","ADJCLOSE":"30240.06","VOLUME":"74600000"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632787200,"PRODUCTID":5,"OPEN":"30142.38","LOW":"30001.99","HIGH":"30207.63","CLOSE":"30183.96","ADJCLOSE":"30183.96","VOLUME":"89800000"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632873600,"PRODUCTID":5,"OPEN":"29611.92","LOW":"29329.16","HIGH":"29679.26","CLOSE":"29544.29","ADJCLOSE":"29544.29","VOLUME":"94700000"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632960000,"PRODUCTID":5,"OPEN":"29569.19","LOW":"29311.34","HIGH":"29622.27","CLOSE":"29452.66","ADJCLOSE":"29452.66","VOLUME":"99000000"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633046400,"PRODUCTID":5,"OPEN":"29235.11","LOW":"28680.73","HIGH":"29393.67","CLOSE":"28771.07","ADJCLOSE":"28771.07","VOLUME":"82200000"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633046400,"PRODUCTID":5,"OPEN":"29235.11","LOW":"28680.73","HIGH":"29393.67","CLOSE":"28771.07","ADJCLOSE":"28771.07","VOLUME":"82200000"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633305600,"PRODUCTID":5,"OPEN":"29044.47","LOW":"28343.58","HIGH":"29046.06","CLOSE":"28444.89","ADJCLOSE":"28444.89","VOLUME":"76400000"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633392000,"PRODUCTID":5,"OPEN":"28050.39","LOW":"27460.29","HIGH":"28058.67","CLOSE":"27822.12","ADJCLOSE":"27822.12","VOLUME":"88200000"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633478400,"PRODUCTID":5,"OPEN":"28033.91","LOW":"27293.62","HIGH":"28209.82","CLOSE":"27528.87","ADJCLOSE":"27528.87","VOLUME":"100200000"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633564800,"PRODUCTID":5,"OPEN":"27665.97","LOW":"27607.97","HIGH":"28015.11","CLOSE":"27678.21","ADJCLOSE":"27678.21","VOLUME":"79600000"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633651200,"PRODUCTID":5,"OPEN":"28031.37","LOW":"28018.89","HIGH":"28321.35","CLOSE":"28048.94","ADJCLOSE":"28048.94","VOLUME":"82700000"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633910400,"PRODUCTID":5,"OPEN":"27977.57","LOW":"27893.32","HIGH":"28581.36","CLOSE":"28498.2","ADJCLOSE":"28498.2","VOLUME":"72300000"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1633996800,"PRODUCTID":5,"OPEN":"28458.88","LOW":"28166.38","HIGH":"28468.88","CLOSE":"28230.61","ADJCLOSE":"28230.61","VOLUME":"66300000"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634083200,"PRODUCTID":5,"OPEN":"28085.44","LOW":"27993.46","HIGH":"28364.99","CLOSE":"28140.28","ADJCLOSE":"28140.28","VOLUME":"63900000"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634169600,"PRODUCTID":5,"OPEN":"28264.41","LOW":"28234.01","HIGH":"28576.68","CLOSE":"28550.93","ADJCLOSE":"28550.93","VOLUME":"64800000"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634256000,"PRODUCTID":5,"OPEN":"28787.26","LOW":"28726.22","HIGH":"29082.35","CLOSE":"29068.63","ADJCLOSE":"29068.63","VOLUME":"66300000"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634515200,"PRODUCTID":5,"OPEN":"29093.82","LOW":"28924.4","HIGH":"29144.33","CLOSE":"29025.46","ADJCLOSE":"29025.46","VOLUME":"62600000"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634601600,"PRODUCTID":5,"OPEN":"29117.28","LOW":"29075.37","HIGH":"29272.49","CLOSE":"29215.52","ADJCLOSE":"29215.52","VOLUME":"57600000"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634688000,"PRODUCTID":5,"OPEN":"29385.95","LOW":"29222.32","HIGH":"29489.11","CLOSE":"29255.55","ADJCLOSE":"29255.55","VOLUME":"66100000"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634774400,"PRODUCTID":5,"OPEN":"29152.74","LOW":"28688.78","HIGH":"29220.82","CLOSE":"28708.58","ADJCLOSE":"28708.58","VOLUME":"59100000"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634860800,"PRODUCTID":5,"OPEN":"28578.53","LOW":"28546.57","HIGH":"28989.5","CLOSE":"28804.85","ADJCLOSE":"28804.85","VOLUME":"60200000"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635120000,"PRODUCTID":5,"OPEN":"28527.13","LOW":"28472.55","HIGH":"28668.7","CLOSE":"28600.41","ADJCLOSE":"28600.41","VOLUME":"62700000"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635206400,"PRODUCTID":5,"OPEN":"28927.61","LOW":"28893.95","HIGH":"29160.76","CLOSE":"29106.01","ADJCLOSE":"29106.01","VOLUME":"72800000"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635292800,"PRODUCTID":5,"OPEN":"29056.01","LOW":"28870.25","HIGH":"29139.22","CLOSE":"29098.24","ADJCLOSE":"29098.24","VOLUME":"70600000"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635379200,"PRODUCTID":5,"OPEN":"28871.61","LOW":"28693.06","HIGH":"28895.11","CLOSE":"28820.09","ADJCLOSE":"28820.09","VOLUME":"142800000"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635465600,"PRODUCTID":5,"OPEN":"28819.16","LOW":"28475.06","HIGH":"29000.65","CLOSE":"28892.69","ADJCLOSE":"28892.69","VOLUME":"104500000"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635724800,"PRODUCTID":5,"OPEN":"29330.68","LOW":"29267.63","HIGH":"29666.83","CLOSE":"29647.08","ADJCLOSE":"29647.08","VOLUME":"76700000"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635811200,"PRODUCTID":5,"OPEN":"29462.4","LOW":"29457.18","HIGH":"29599.57","CLOSE":"29520.9","ADJCLOSE":"29520.9","VOLUME":"71100000"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635811200,"PRODUCTID":5,"OPEN":"29462.4","LOW":"29457.18","HIGH":"29599.57","CLOSE":"29520.9","ADJCLOSE":"29520.9","VOLUME":"71100000"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1635984000,"PRODUCTID":5,"OPEN":"29859.74","LOW":"29718.78","HIGH":"29880.81","CLOSE":"29794.37","ADJCLOSE":"29794.37","VOLUME":"90400000"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636070400,"PRODUCTID":5,"OPEN":"29840.73","LOW":"29504.07","HIGH":"29840.73","CLOSE":"29611.57","ADJCLOSE":"29611.57","VOLUME":"73500000"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636329600,"PRODUCTID":5,"OPEN":"29735.45","LOW":"29507.05","HIGH":"29735.45","CLOSE":"29507.05","ADJCLOSE":"29507.05","VOLUME":"68300000"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636416000,"PRODUCTID":5,"OPEN":"29557.55","LOW":"29240.31","HIGH":"29750.46","CLOSE":"29285.46","ADJCLOSE":"29285.46","VOLUME":"65000000"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636502400,"PRODUCTID":5,"OPEN":"29209.06","LOW":"29079.77","HIGH":"29296.88","CLOSE":"29106.78","ADJCLOSE":"29106.78","VOLUME":"63900000"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636588800,"PRODUCTID":5,"OPEN":"29046.19","LOW":"29040.08","HIGH":"29336.03","CLOSE":"29277.86","ADJCLOSE":"29277.86","VOLUME":"60600000"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636675200,"PRODUCTID":5,"OPEN":"29381.45","LOW":"29381.45","HIGH":"29661.22","CLOSE":"29609.97","ADJCLOSE":"29609.97","VOLUME":"68400000"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636934400,"PRODUCTID":5,"OPEN":"29807.37","LOW":"29718.21","HIGH":"29861.88","CLOSE":"29776.8","ADJCLOSE":"29776.8","VOLUME":"60400000"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637020800,"PRODUCTID":5,"OPEN":"29749.71","LOW":"29681.25","HIGH":"29960.93","CLOSE":"29808.12","ADJCLOSE":"29808.12","VOLUME":"62000000"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637107200,"PRODUCTID":5,"OPEN":"29906.68","LOW":"29623.79","HIGH":"29909.97","CLOSE":"29688.33","ADJCLOSE":"29688.33","VOLUME":"63900000"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637193600,"PRODUCTID":5,"OPEN":"29597.93","LOW":"29402.57","HIGH":"29715.95","CLOSE":"29598.66","ADJCLOSE":"29598.66","VOLUME":"65400000"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637280000,"PRODUCTID":5,"OPEN":"29641.05","LOW":"29589.19","HIGH":"29768.54","CLOSE":"29745.87","ADJCLOSE":"29745.87","VOLUME":"65600000"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637539200,"PRODUCTID":5,"OPEN":"29618.55","LOW":"29542.29","HIGH":"29806.49","CLOSE":"29774.11","ADJCLOSE":"29774.11","VOLUME":"58800000"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637539200,"PRODUCTID":5,"OPEN":"29618.55","LOW":"29542.29","HIGH":"29806.49","CLOSE":"29774.11","ADJCLOSE":"29774.11","VOLUME":"58800000"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637712000,"PRODUCTID":5,"OPEN":"29663.45","LOW":"29212.93","HIGH":"29758.05","CLOSE":"29302.66","ADJCLOSE":"29302.66","VOLUME":"69500000"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637798400,"PRODUCTID":5,"OPEN":"29469.65","LOW":"29444.45","HIGH":"29570.42","CLOSE":"29499.28","ADJCLOSE":"29499.28","VOLUME":"50700000"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637884800,"PRODUCTID":5,"OPEN":"29324.47","LOW":"28605.61","HIGH":"29332.99","CLOSE":"28751.62","ADJCLOSE":"28751.62","VOLUME":"72900000"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638144000,"PRODUCTID":5,"OPEN":"28337.96","LOW":"28187.12","HIGH":"28776.34","CLOSE":"28283.92","ADJCLOSE":"28283.92","VOLUME":"85900000"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638230400,"PRODUCTID":5,"OPEN":"28611.73","LOW":"27819.14","HIGH":"28718.7","CLOSE":"27821.76","ADJCLOSE":"27821.76","VOLUME":"140700000"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638316800,"PRODUCTID":5,"OPEN":"27866.73","LOW":"27594.01","HIGH":"28106.3","CLOSE":"27935.62","ADJCLOSE":"27935.62","VOLUME":"80900000"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638403200,"PRODUCTID":5,"OPEN":"27716.2","LOW":"27644.96","HIGH":"27938.55","CLOSE":"27753.37","ADJCLOSE":"27753.37","VOLUME":"77400000"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638489600,"PRODUCTID":5,"OPEN":"27841.05","LOW":"27588.61","HIGH":"28029.57","CLOSE":"28029.57","ADJCLOSE":"28029.57","VOLUME":"71900000"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638748800,"PRODUCTID":5,"OPEN":"28069.96","LOW":"27693.91","HIGH":"28081.04","CLOSE":"27927.37","ADJCLOSE":"27927.37","VOLUME":"61700000"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638835200,"PRODUCTID":5,"OPEN":"28138.82","LOW":"27961.66","HIGH":"28618.46","CLOSE":"28455.6","ADJCLOSE":"28455.6","VOLUME":"78300000"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638921600,"PRODUCTID":5,"OPEN":"28792.89","LOW":"28621.47","HIGH":"28897.44","CLOSE":"28860.62","ADJCLOSE":"28860.62","VOLUME":"72000000"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639008000,"PRODUCTID":5,"OPEN":"28827.32","LOW":"28725.47","HIGH":"28908.29","CLOSE":"28725.47","ADJCLOSE":"28725.47","VOLUME":"54400000"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639094400,"PRODUCTID":5,"OPEN":"28542.5","LOW":"28392.87","HIGH":"28699.01","CLOSE":"28437.77","ADJCLOSE":"28437.77","VOLUME":"63400000"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639094400,"PRODUCTID":5,"OPEN":"28542.5","LOW":"28392.87","HIGH":"28699.01","CLOSE":"28437.77","ADJCLOSE":"28437.77","VOLUME":"63400000"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639353600,"PRODUCTID":5,"OPEN":"28705.26","LOW":"28593.45","HIGH":"28793.32","CLOSE":"28640.49","ADJCLOSE":"28640.49","VOLUME":"53500000"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639440000,"PRODUCTID":5,"OPEN":"28554.86","LOW":"28309.67","HIGH":"28672.96","CLOSE":"28432.64","ADJCLOSE":"28432.64","VOLUME":"55200000"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639526400,"PRODUCTID":5,"OPEN":"28358.47","LOW":"28358.47","HIGH":"28525.83","CLOSE":"28459.72","ADJCLOSE":"28459.72","VOLUME":"55900000"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639612800,"PRODUCTID":5,"OPEN":"28868.37","LOW":"28782.19","HIGH":"29070.08","CLOSE":"29066.32","ADJCLOSE":"29066.32","VOLUME":"60300000"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639699200,"PRODUCTID":5,"OPEN":"28854.6","LOW":"28503.08","HIGH":"28904.94","CLOSE":"28545.68","ADJCLOSE":"28545.68","VOLUME":"84400000"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639958400,"PRODUCTID":5,"OPEN":"28325.46","LOW":"27893.18","HIGH":"28441.51","CLOSE":"27937.81","ADJCLOSE":"27937.81","VOLUME":"65200000"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640044800,"PRODUCTID":5,"OPEN":"28309.6","LOW":"28226.43","HIGH":"28533.74","CLOSE":"28517.59","ADJCLOSE":"28517.59","VOLUME":"55800000"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640131200,"PRODUCTID":5,"OPEN":"28614.06","LOW":"28473.85","HIGH":"28673.77","CLOSE":"28562.21","ADJCLOSE":"28562.21","VOLUME":"44700000"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640217600,"PRODUCTID":5,"OPEN":"28703.01","LOW":"28640.15","HIGH":"28798.37","CLOSE":"28798.37","ADJCLOSE":"28798.37","VOLUME":"43600000"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640304000,"PRODUCTID":5,"OPEN":"28836.05","LOW":"28773.5","HIGH":"28870.13","CLOSE":"28782.59","ADJCLOSE":"28782.59","VOLUME":"35900000"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640563200,"PRODUCTID":5,"OPEN":"28786.33","LOW":"28658.82","HIGH":"28805.28","CLOSE":"28676.46","ADJCLOSE":"28676.46","VOLUME":"37500000"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640649600,"PRODUCTID":5,"OPEN":"28953.32","LOW":"28879.68","HIGH":"29121.01","CLOSE":"29069.16","ADJCLOSE":"29069.16","VOLUME":"47000000"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640736000,"PRODUCTID":5,"OPEN":"28995.73","LOW":"28729.61","HIGH":"29106.28","CLOSE":"28906.88","ADJCLOSE":"28906.88","VOLUME":"44700000"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640822400,"PRODUCTID":5,"OPEN":"28794.24","LOW":"28579.49","HIGH":"28904.42","CLOSE":"28791.71","ADJCLOSE":"28791.71","VOLUME":"40400000"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640822400,"PRODUCTID":5,"OPEN":"28794.24","LOW":"28579.49","HIGH":"28904.42","CLOSE":"28791.71","ADJCLOSE":"28791.71","VOLUME":"40400000"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1640822400,"PRODUCTID":5,"OPEN":"28794.24","LOW":"28579.49","HIGH":"28904.42","CLOSE":"28791.71","ADJCLOSE":"28791.71","VOLUME":"40400000"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641254400,"PRODUCTID":5,"OPEN":"29098.41","LOW":"28954.56","HIGH":"29323.79","CLOSE":"29301.79","ADJCLOSE":"29301.79","VOLUME":"66000000"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641340800,"PRODUCTID":5,"OPEN":"29288.8","LOW":"29204.45","HIGH":"29388.16","CLOSE":"29332.16","ADJCLOSE":"29332.16","VOLUME":"78600000"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641427200,"PRODUCTID":5,"OPEN":"29136.75","LOW":"28487.87","HIGH":"29158.95","CLOSE":"28487.87","ADJCLOSE":"28487.87","VOLUME":"71600000"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641513600,"PRODUCTID":5,"OPEN":"28711.53","LOW":"28293.7","HIGH":"28813.09","CLOSE":"28478.56","ADJCLOSE":"28478.56","VOLUME":"75200000"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641513600,"PRODUCTID":5,"OPEN":"28711.53","LOW":"28293.7","HIGH":"28813.09","CLOSE":"28478.56","ADJCLOSE":"28478.56","VOLUME":"75200000"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641859200,"PRODUCTID":5,"OPEN":"28380.9","LOW":"28089.49","HIGH":"28473.47","CLOSE":"28222.48","ADJCLOSE":"28222.48","VOLUME":"73700000"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641945600,"PRODUCTID":5,"OPEN":"28449.53","LOW":"28427.6","HIGH":"28814.31","CLOSE":"28765.66","ADJCLOSE":"28765.66","VOLUME":"72500000"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642032000,"PRODUCTID":5,"OPEN":"28658.22","LOW":"28444.96","HIGH":"28660.45","CLOSE":"28489.13","ADJCLOSE":"28489.13","VOLUME":"69900000"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642118400,"PRODUCTID":5,"OPEN":"28246.99","LOW":"27889.21","HIGH":"28252.96","CLOSE":"28124.28","ADJCLOSE":"28124.28","VOLUME":"82100000"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642377600,"PRODUCTID":5,"OPEN":"28332.72","LOW":"28274.18","HIGH":"28449.99","CLOSE":"28333.52","ADJCLOSE":"28333.52","VOLUME":"54500000"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642464000,"PRODUCTID":5,"OPEN":"28451.34","LOW":"28129.66","HIGH":"28690.34","CLOSE":"28257.25","ADJCLOSE":"28257.25","VOLUME":"71300000"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642550400,"PRODUCTID":5,"OPEN":"27928.89","LOW":"27314.41","HIGH":"27958.17","CLOSE":"27467.23","ADJCLOSE":"27467.23","VOLUME":"84300000"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642636800,"PRODUCTID":5,"OPEN":"27401.43","LOW":"27217.59","HIGH":"27882.53","CLOSE":"27772.93","ADJCLOSE":"27772.93","VOLUME":"74000000"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642723200,"PRODUCTID":5,"OPEN":"27404.36","LOW":"27129.61","HIGH":"27586.42","CLOSE":"27522.26","ADJCLOSE":"27522.26","VOLUME":"72700000"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1642982400,"PRODUCTID":5,"OPEN":"27258.45","LOW":"27203.33","HIGH":"27627.6","CLOSE":"27588.37","ADJCLOSE":"27588.37","VOLUME":"61000000"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643068800,"PRODUCTID":5,"OPEN":"27466.82","LOW":"26890.94","HIGH":"27493.75","CLOSE":"27131.34","ADJCLOSE":"27131.34","VOLUME":"77000000"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643155200,"PRODUCTID":5,"OPEN":"27105.98","LOW":"26858.68","HIGH":"27184.54","CLOSE":"27011.33","ADJCLOSE":"27011.33","VOLUME":"60500000"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643241600,"PRODUCTID":5,"OPEN":"27139.88","LOW":"26044.52","HIGH":"27193.59","CLOSE":"26170.3","ADJCLOSE":"26170.3","VOLUME":"88700000"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643328000,"PRODUCTID":5,"OPEN":"26429.85","LOW":"26289.69","HIGH":"26764.85","CLOSE":"26717.34","ADJCLOSE":"26717.34","VOLUME":"76000000"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643328000,"PRODUCTID":5,"OPEN":"26429.85","LOW":"26289.69","HIGH":"26764.85","CLOSE":"26717.34","ADJCLOSE":"26717.34","VOLUME":"76000000"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643587200,"PRODUCTID":5,"OPEN":"26690.6","LOW":"26541.65","HIGH":"27134.57","CLOSE":"27001.98","ADJCLOSE":"27001.98","VOLUME":"78300000"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643673600,"PRODUCTID":5,"OPEN":"27167.14","LOW":"27016.71","HIGH":"27410.79","CLOSE":"27078.48","ADJCLOSE":"27078.48","VOLUME":"81100000"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643760000,"PRODUCTID":5,"OPEN":"27302.99","LOW":"27289.16","HIGH":"27564.62","CLOSE":"27533.6","ADJCLOSE":"27533.6","VOLUME":"85200000"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643846400,"PRODUCTID":5,"OPEN":"27330.96","LOW":"27165.93","HIGH":"27357.33","CLOSE":"27241.31","ADJCLOSE":"27241.31","VOLUME":"81100000"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643932800,"PRODUCTID":5,"OPEN":"27095.9","LOW":"27075.99","HIGH":"27455.98","CLOSE":"27439.99","ADJCLOSE":"27439.99","VOLUME":"79600000"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643932800,"PRODUCTID":5,"OPEN":"27095.9","LOW":"27075.99","HIGH":"27455.98","CLOSE":"27439.99","ADJCLOSE":"27439.99","VOLUME":"79600000"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644192000,"PRODUCTID":5,"OPEN":"27327.63","LOW":"27085.32","HIGH":"27369.68","CLOSE":"27248.87","ADJCLOSE":"27248.87","VOLUME":"77100000"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644278400,"PRODUCTID":5,"OPEN":"27318.3","LOW":"27280.25","HIGH":"27461.33","CLOSE":"27284.52","ADJCLOSE":"27284.52","VOLUME":"76600000"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644364800,"PRODUCTID":5,"OPEN":"27488.65","LOW":"27405.88","HIGH":"27633.1","CLOSE":"27579.87","ADJCLOSE":"27579.87","VOLUME":"93500000"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644451200,"PRODUCTID":5,"OPEN":"27818.1","LOW":"27575.07","HIGH":"27880.7","CLOSE":"27696.08","ADJCLOSE":"27696.08","VOLUME":"82900000"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644451200,"PRODUCTID":5,"OPEN":"27818.1","LOW":"27575.07","HIGH":"27880.7","CLOSE":"27696.08","ADJCLOSE":"27696.08","VOLUME":"82900000"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644796800,"PRODUCTID":5,"OPEN":"27305.92","LOW":"26947.65","HIGH":"27325.5","CLOSE":"27079.59","ADJCLOSE":"27079.59","VOLUME":"79800000"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644883200,"PRODUCTID":5,"OPEN":"27183.56","LOW":"26724.91","HIGH":"27205.2","CLOSE":"26865.19","ADJCLOSE":"26865.19","VOLUME":"76200000"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644969600,"PRODUCTID":5,"OPEN":"27269.05","LOW":"27227.24","HIGH":"27486.09","CLOSE":"27460.4","ADJCLOSE":"27460.4","VOLUME":"64100000"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645056000,"PRODUCTID":5,"OPEN":"27431.42","LOW":"27080.92","HIGH":"27438.74","CLOSE":"27232.87","ADJCLOSE":"27232.87","VOLUME":"67800000"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645142400,"PRODUCTID":5,"OPEN":"26895.16","LOW":"26792.54","HIGH":"27216.16","CLOSE":"27122.07","ADJCLOSE":"27122.07","VOLUME":"63500000"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645401600,"PRODUCTID":5,"OPEN":"26771.58","LOW":"26549","HIGH":"26998.47","CLOSE":"26910.87","ADJCLOSE":"26910.87","VOLUME":"52900000"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645488000,"PRODUCTID":5,"OPEN":"26515.45","LOW":"26243.73","HIGH":"26550.14","CLOSE":"26449.61","ADJCLOSE":"26449.61","VOLUME":"67300000"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645488000,"PRODUCTID":5,"OPEN":"26515.45","LOW":"26243.73","HIGH":"26550.14","CLOSE":"26449.61","ADJCLOSE":"26449.61","VOLUME":"67300000"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645660800,"PRODUCTID":5,"OPEN":"26281.35","LOW":"25775.64","HIGH":"26357.58","CLOSE":"25970.82","ADJCLOSE":"25970.82","VOLUME":"93500000"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645747200,"PRODUCTID":5,"OPEN":"26213.2","LOW":"26160.19","HIGH":"26481.6","CLOSE":"26476.5","ADJCLOSE":"26476.5","VOLUME":"77600000"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646006400,"PRODUCTID":5,"OPEN":"26457.52","LOW":"26262.63","HIGH":"26644.56","CLOSE":"26526.82","ADJCLOSE":"26526.82","VOLUME":"91100000"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646092800,"PRODUCTID":5,"OPEN":"26836.74","LOW":"26821.75","HIGH":"27013.26","CLOSE":"26844.72","ADJCLOSE":"26844.72","VOLUME":"74000000"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646179200,"PRODUCTID":5,"OPEN":"26532.2","LOW":"26313.72","HIGH":"26585.3","CLOSE":"26393.03","ADJCLOSE":"26393.03","VOLUME":"87700000"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646265600,"PRODUCTID":5,"OPEN":"26628.87","LOW":"26496.72","HIGH":"26704.85","CLOSE":"26577.27","ADJCLOSE":"26577.27","VOLUME":"74800000"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646352000,"PRODUCTID":5,"OPEN":"26421.85","LOW":"25774.28","HIGH":"26421.85","CLOSE":"25985.47","ADJCLOSE":"25985.47","VOLUME":"93500000"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646352000,"PRODUCTID":5,"OPEN":"26421.85","LOW":"25774.28","HIGH":"26421.85","CLOSE":"25985.47","ADJCLOSE":"25985.47","VOLUME":"93500000"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646611200,"PRODUCTID":5,"OPEN":"25634.09","LOW":"25006.26","HIGH":"25640.41","CLOSE":"25221.41","ADJCLOSE":"25221.41","VOLUME":"105400000"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646697600,"PRODUCTID":5,"OPEN":"24974.35","LOW":"24767.33","HIGH":"25291.33","CLOSE":"24790.95","ADJCLOSE":"24790.95","VOLUME":"114700000"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646784000,"PRODUCTID":5,"OPEN":"24876.49","LOW":"24681.74","HIGH":"25084.08","CLOSE":"24717.53","ADJCLOSE":"24717.53","VOLUME":"91500000"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646870400,"PRODUCTID":5,"OPEN":"25108.47","LOW":"25099.85","HIGH":"25720.31","CLOSE":"25690.4","ADJCLOSE":"25690.4","VOLUME":"95200000"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646956800,"PRODUCTID":5,"OPEN":"25495.03","LOW":"24966.5","HIGH":"25503.65","CLOSE":"25162.78","ADJCLOSE":"25162.78","VOLUME":"89600000"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646956800,"PRODUCTID":5,"OPEN":"25495.03","LOW":"24966.5","HIGH":"25503.65","CLOSE":"25162.78","ADJCLOSE":"25162.78","VOLUME":"89600000"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647216000,"PRODUCTID":5,"OPEN":"25338.64","LOW":"25299.64","HIGH":"25631.01","CLOSE":"25307.85","ADJCLOSE":"25307.85","VOLUME":"72600000"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647302400,"PRODUCTID":5,"OPEN":"25228.53","LOW":"25219.13","HIGH":"25441.67","CLOSE":"25346.48","ADJCLOSE":"25346.48","VOLUME":"73200000"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647388800,"PRODUCTID":5,"OPEN":"25574.9","LOW":"25470.46","HIGH":"25824.94","CLOSE":"25762.01","ADJCLOSE":"25762.01","VOLUME":"82300000"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647475200,"PRODUCTID":5,"OPEN":"26170.38","LOW":"26152.89","HIGH":"26702.94","CLOSE":"26652.89","ADJCLOSE":"26652.89","VOLUME":"89600000"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647561600,"PRODUCTID":5,"OPEN":"26649.5","LOW":"26592.98","HIGH":"26862.43","CLOSE":"26827.43","ADJCLOSE":"26827.43","VOLUME":"108200000"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647561600,"PRODUCTID":5,"OPEN":"26649.5","LOW":"26592.98","HIGH":"26862.43","CLOSE":"26827.43","ADJCLOSE":"26827.43","VOLUME":"108200000"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647561600,"PRODUCTID":5,"OPEN":"26649.5","LOW":"26592.98","HIGH":"26862.43","CLOSE":"26827.43","ADJCLOSE":"26827.43","VOLUME":"108200000"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647907200,"PRODUCTID":5,"OPEN":"27091.32","LOW":"27076.33","HIGH":"27284.47","CLOSE":"27224.11","ADJCLOSE":"27224.11","VOLUME":"98000000"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1647993600,"PRODUCTID":5,"OPEN":"27606.79","LOW":"27604.37","HIGH":"28056.2","CLOSE":"28040.16","ADJCLOSE":"28040.16","VOLUME":"88200000"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648080000,"PRODUCTID":5,"OPEN":"27693.77","LOW":"27624.62","HIGH":"28110.39","CLOSE":"28110.39","ADJCLOSE":"28110.39","VOLUME":"71600000"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648166400,"PRODUCTID":5,"OPEN":"28338.81","LOW":"27946.79","HIGH":"28338.81","CLOSE":"28149.84","ADJCLOSE":"28149.84","VOLUME":"67400000"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648166400,"PRODUCTID":5,"OPEN":"28338.81","LOW":"27946.79","HIGH":"28338.81","CLOSE":"28149.84","ADJCLOSE":"28149.84","VOLUME":"67400000"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648425600,"PRODUCTID":5,"OPEN":"28084.08","LOW":"27812.67","HIGH":"28084.08","CLOSE":"27943.89","ADJCLOSE":"27943.89","VOLUME":"65300000"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648512000,"PRODUCTID":5,"OPEN":"28173.43","LOW":"28063.92","HIGH":"28252.42","CLOSE":"28252.42","ADJCLOSE":"28252.42","VOLUME":"77700000"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648598400,"PRODUCTID":5,"OPEN":"28250.8","LOW":"27736.27","HIGH":"28281.45","CLOSE":"28027.25","ADJCLOSE":"28027.25","VOLUME":"83400000"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648684800,"PRODUCTID":5,"OPEN":"27809.97","LOW":"27763.96","HIGH":"28101.68","CLOSE":"27821.43","ADJCLOSE":"27821.43","VOLUME":"78600000"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648771200,"PRODUCTID":5,"OPEN":"27624.11","LOW":"27399.48","HIGH":"27738.31","CLOSE":"27665.98","ADJCLOSE":"27665.98","VOLUME":"66800000"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648771200,"PRODUCTID":5,"OPEN":"27624.11","LOW":"27399.48","HIGH":"27738.31","CLOSE":"27665.98","ADJCLOSE":"27665.98","VOLUME":"66800000"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649030400,"PRODUCTID":5,"OPEN":"27685.65","LOW":"27578.81","HIGH":"27754.24","CLOSE":"27736.47","ADJCLOSE":"27736.47","VOLUME":"50300000"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649116800,"PRODUCTID":5,"OPEN":"27965.94","LOW":"27662.28","HIGH":"27965.94","CLOSE":"27787.98","ADJCLOSE":"27787.98","VOLUME":"64300000"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649203200,"PRODUCTID":5,"OPEN":"27533.88","LOW":"27214.61","HIGH":"27549.67","CLOSE":"27350.3","ADJCLOSE":"27350.3","VOLUME":"68700000"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649289600,"PRODUCTID":5,"OPEN":"27032.42","LOW":"26801.79","HIGH":"27042.49","CLOSE":"26888.57","ADJCLOSE":"26888.57","VOLUME":"71100000"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649376000,"PRODUCTID":5,"OPEN":"27097.05","LOW":"26764.36","HIGH":"27185.23","CLOSE":"26985.8","ADJCLOSE":"26985.8","VOLUME":"78100000"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649376000,"PRODUCTID":5,"OPEN":"27097.05","LOW":"26764.36","HIGH":"27185.23","CLOSE":"26985.8","ADJCLOSE":"26985.8","VOLUME":"78100000"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649635200,"PRODUCTID":5,"OPEN":"26877.6","LOW":"26720.46","HIGH":"27004.5","CLOSE":"26821.52","ADJCLOSE":"26821.52","VOLUME":"73500000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649721600,"PRODUCTID":5,"OPEN":"26606.87","LOW":"26304.08","HIGH":"26674.86","CLOSE":"26334.98","ADJCLOSE":"26334.98","VOLUME":"75300000"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649808000,"PRODUCTID":5,"OPEN":"26436.06","LOW":"26429.47","HIGH":"26885.87","CLOSE":"26843.49","ADJCLOSE":"26843.49","VOLUME":"71600000"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649894400,"PRODUCTID":5,"OPEN":"26925.64","LOW":"26890.68","HIGH":"27200.89","CLOSE":"27172","ADJCLOSE":"27172","VOLUME":"61800000"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649980800,"PRODUCTID":5,"OPEN":"26932.48","LOW":"26784.92","HIGH":"27203.77","CLOSE":"27093.19","ADJCLOSE":"27093.19","VOLUME":"51500000"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649980800,"PRODUCTID":5,"OPEN":"26932.48","LOW":"26784.92","HIGH":"27203.77","CLOSE":"27093.19","ADJCLOSE":"27093.19","VOLUME":"51500000"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650240000,"PRODUCTID":5,"OPEN":"26831.45","LOW":"26571.38","HIGH":"26851.8","CLOSE":"26799.71","ADJCLOSE":"26799.71","VOLUME":"48300000"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650326400,"PRODUCTID":5,"OPEN":"27096.49","LOW":"26777.71","HIGH":"27100.59","CLOSE":"26985.09","ADJCLOSE":"26985.09","VOLUME":"60500000"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650412800,"PRODUCTID":5,"OPEN":"27210.79","LOW":"27066.18","HIGH":"27389.84","CLOSE":"27217.85","ADJCLOSE":"27217.85","VOLUME":"72300000"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650499200,"PRODUCTID":5,"OPEN":"27259.14","LOW":"27252.83","HIGH":"27580.64","CLOSE":"27553.06","ADJCLOSE":"27553.06","VOLUME":"62300000"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650585600,"PRODUCTID":5,"OPEN":"27197.8","LOW":"26904.38","HIGH":"27205.83","CLOSE":"27105.26","ADJCLOSE":"27105.26","VOLUME":"58500000"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650585600,"PRODUCTID":5,"OPEN":"27197.8","LOW":"26904.38","HIGH":"27205.83","CLOSE":"27105.26","ADJCLOSE":"27105.26","VOLUME":"58500000"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650844800,"PRODUCTID":5,"OPEN":"26692.48","LOW":"26487.84","HIGH":"26764.48","CLOSE":"26590.78","ADJCLOSE":"26590.78","VOLUME":"62700000"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650931200,"PRODUCTID":5,"OPEN":"26743.21","LOW":"26592.99","HIGH":"26808.99","CLOSE":"26700.11","ADJCLOSE":"26700.11","VOLUME":"64300000"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651017600,"PRODUCTID":5,"OPEN":"26313.14","LOW":"26051.04","HIGH":"26406.62","CLOSE":"26386.63","ADJCLOSE":"26386.63","VOLUME":"97300000"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651104000,"PRODUCTID":5,"OPEN":"26430.28","LOW":"26348.36","HIGH":"26876.95","CLOSE":"26847.9","ADJCLOSE":"26847.9","VOLUME":"86700000"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651104000,"PRODUCTID":5,"OPEN":"26430.28","LOW":"26348.36","HIGH":"26876.95","CLOSE":"26847.9","ADJCLOSE":"26847.9","VOLUME":"86700000"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651104000,"PRODUCTID":5,"OPEN":"26430.28","LOW":"26348.36","HIGH":"26876.95","CLOSE":"26847.9","ADJCLOSE":"26847.9","VOLUME":"86700000"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651449600,"PRODUCTID":5,"OPEN":"26851.1","LOW":"26610.86","HIGH":"26964.59","CLOSE":"26818.53","ADJCLOSE":"26818.53","VOLUME":"74500000"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651449600,"PRODUCTID":5,"OPEN":"26851.1","LOW":"26610.86","HIGH":"26964.59","CLOSE":"26818.53","ADJCLOSE":"26818.53","VOLUME":"74500000"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651449600,"PRODUCTID":5,"OPEN":"26851.1","LOW":"26610.86","HIGH":"26964.59","CLOSE":"26818.53","ADJCLOSE":"26818.53","VOLUME":"74500000"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651449600,"PRODUCTID":5,"OPEN":"26851.1","LOW":"26610.86","HIGH":"26964.59","CLOSE":"26818.53","ADJCLOSE":"26818.53","VOLUME":"74500000"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651795200,"PRODUCTID":5,"OPEN":"26784.29","LOW":"26543.29","HIGH":"27072.59","CLOSE":"27003.56","ADJCLOSE":"27003.56","VOLUME":"98500000"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651795200,"PRODUCTID":5,"OPEN":"26784.29","LOW":"26543.29","HIGH":"27072.59","CLOSE":"27003.56","ADJCLOSE":"27003.56","VOLUME":"98500000"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652054400,"PRODUCTID":5,"OPEN":"26705.32","LOW":"26309.22","HIGH":"26732.61","CLOSE":"26319.34","ADJCLOSE":"26319.34","VOLUME":"79500000"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652140800,"PRODUCTID":5,"OPEN":"26149.06","LOW":"25773.83","HIGH":"26246.63","CLOSE":"26167.1","ADJCLOSE":"26167.1","VOLUME":"80800000"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652227200,"PRODUCTID":5,"OPEN":"26045.38","LOW":"26003.26","HIGH":"26290.62","CLOSE":"26213.64","ADJCLOSE":"26213.64","VOLUME":"85900000"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652313600,"PRODUCTID":5,"OPEN":"25945.04","LOW":"25688.11","HIGH":"26028.36","CLOSE":"25748.72","ADJCLOSE":"25748.72","VOLUME":"91200000"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652400000,"PRODUCTID":5,"OPEN":"25918.8","LOW":"25904.4","HIGH":"26479.93","CLOSE":"26427.65","ADJCLOSE":"26427.65","VOLUME":"103800000"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652400000,"PRODUCTID":5,"OPEN":"25918.8","LOW":"25904.4","HIGH":"26479.93","CLOSE":"26427.65","ADJCLOSE":"26427.65","VOLUME":"103800000"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652659200,"PRODUCTID":5,"OPEN":"26753.37","LOW":"26438.61","HIGH":"26836.96","CLOSE":"26547.05","ADJCLOSE":"26547.05","VOLUME":"87000000"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652745600,"PRODUCTID":5,"OPEN":"26555.23","LOW":"26440.62","HIGH":"26709.26","CLOSE":"26659.75","ADJCLOSE":"26659.75","VOLUME":"78900000"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652832000,"PRODUCTID":5,"OPEN":"26826.82","LOW":"26741.34","HIGH":"27053.18","CLOSE":"26911.2","ADJCLOSE":"26911.2","VOLUME":"74700000"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652918400,"PRODUCTID":5,"OPEN":"26435.32","LOW":"26150.09","HIGH":"26458.85","CLOSE":"26402.84","ADJCLOSE":"26402.84","VOLUME":"74500000"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653004800,"PRODUCTID":5,"OPEN":"26448.23","LOW":"26426.99","HIGH":"26769.2","CLOSE":"26739.03","ADJCLOSE":"26739.03","VOLUME":"76300000"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653004800,"PRODUCTID":5,"OPEN":"26448.23","LOW":"26426.99","HIGH":"26769.2","CLOSE":"26739.03","ADJCLOSE":"26739.03","VOLUME":"76300000"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653264000,"PRODUCTID":5,"OPEN":"26991.42","LOW":"26832.65","HIGH":"27047.47","CLOSE":"27001.52","ADJCLOSE":"27001.52","VOLUME":"65000000"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653350400,"PRODUCTID":5,"OPEN":"27005.43","LOW":"26736.01","HIGH":"27005.43","CLOSE":"26748.14","ADJCLOSE":"26748.14","VOLUME":"67400000"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653436800,"PRODUCTID":5,"OPEN":"26711.53","LOW":"26578.03","HIGH":"26795.89","CLOSE":"26677.8","ADJCLOSE":"26677.8","VOLUME":"72300000"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653523200,"PRODUCTID":5,"OPEN":"26685.02","LOW":"26597.97","HIGH":"26898.75","CLOSE":"26604.84","ADJCLOSE":"26604.84","VOLUME":"64500000"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653609600,"PRODUCTID":5,"OPEN":"26947.8","LOW":"26731.6","HIGH":"26996.7","CLOSE":"26781.68","ADJCLOSE":"26781.68","VOLUME":"69300000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653609600,"PRODUCTID":5,"OPEN":"26947.8","LOW":"26731.6","HIGH":"26996.7","CLOSE":"26781.68","ADJCLOSE":"26781.68","VOLUME":"69300000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653868800,"PRODUCTID":5,"OPEN":"27092.82","LOW":"27057.2","HIGH":"27401.24","CLOSE":"27369.43","ADJCLOSE":"27369.43","VOLUME":"97000000"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653955200,"PRODUCTID":5,"OPEN":"27318.09","LOW":"27250.7","HIGH":"27463.33","CLOSE":"27279.8","ADJCLOSE":"27279.8","VOLUME":"141800000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654041600,"PRODUCTID":5,"OPEN":"27295.63","LOW":"27295.42","HIGH":"27482.31","CLOSE":"27457.89","ADJCLOSE":"27457.89","VOLUME":"75800000"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654128000,"PRODUCTID":5,"OPEN":"27340.52","LOW":"27251.24","HIGH":"27450.47","CLOSE":"27413.88","ADJCLOSE":"27413.88","VOLUME":"63600000"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654214400,"PRODUCTID":5,"OPEN":"27660.62","LOW":"27614.86","HIGH":"27776.33","CLOSE":"27761.57","ADJCLOSE":"27761.57","VOLUME":"63700000"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654214400,"PRODUCTID":5,"OPEN":"27660.62","LOW":"27614.86","HIGH":"27776.33","CLOSE":"27761.57","ADJCLOSE":"27761.57","VOLUME":"63700000"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654473600,"PRODUCTID":5,"OPEN":"27549.64","LOW":"27523.95","HIGH":"27979.54","CLOSE":"27915.89","ADJCLOSE":"27915.89","VOLUME":"56800000"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654560000,"PRODUCTID":5,"OPEN":"27984.79","LOW":"27863.38","HIGH":"28094.73","CLOSE":"27943.95","ADJCLOSE":"27943.95","VOLUME":"68300000"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654646400,"PRODUCTID":5,"OPEN":"28100.26","LOW":"28089.78","HIGH":"28234.29","CLOSE":"28234.29","ADJCLOSE":"28234.29","VOLUME":"78700000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654732800,"PRODUCTID":5,"OPEN":"28189.35","LOW":"28189.35","HIGH":"28389.75","CLOSE":"28246.53","ADJCLOSE":"28246.53","VOLUME":"80300000"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654819200,"PRODUCTID":5,"OPEN":"27996.35","LOW":"27795.17","HIGH":"28044.45","CLOSE":"27824.29","ADJCLOSE":"27824.29","VOLUME":"79700000"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654819200,"PRODUCTID":5,"OPEN":"27996.35","LOW":"27795.17","HIGH":"28044.45","CLOSE":"27824.29","ADJCLOSE":"27824.29","VOLUME":"79700000"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655078400,"PRODUCTID":5,"OPEN":"27369.66","LOW":"26948.22","HIGH":"27389.3","CLOSE":"26987.44","ADJCLOSE":"26987.44","VOLUME":"71400000"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655164800,"PRODUCTID":5,"OPEN":"26555.75","LOW":"26357.9","HIGH":"26657.92","CLOSE":"26629.86","ADJCLOSE":"26629.86","VOLUME":"75000000"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655251200,"PRODUCTID":5,"OPEN":"26625.68","LOW":"26321.68","HIGH":"26638.76","CLOSE":"26326.16","ADJCLOSE":"26326.16","VOLUME":"72700000"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655337600,"PRODUCTID":5,"OPEN":"26715.52","LOW":"26431.2","HIGH":"26947.7","CLOSE":"26431.2","ADJCLOSE":"26431.2","VOLUME":"67800000"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655424000,"PRODUCTID":5,"OPEN":"25988.2","LOW":"25720.8","HIGH":"26072.35","CLOSE":"25963","ADJCLOSE":"25963","VOLUME":"115200000"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655424000,"PRODUCTID":5,"OPEN":"25988.2","LOW":"25720.8","HIGH":"26072.35","CLOSE":"25963","ADJCLOSE":"25963","VOLUME":"115200000"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655683200,"PRODUCTID":5,"OPEN":"26156.62","LOW":"25520.23","HIGH":"26156.62","CLOSE":"25771.22","ADJCLOSE":"25771.22","VOLUME":"72200000"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655769600,"PRODUCTID":5,"OPEN":"26070.92","LOW":"25972.28","HIGH":"26418.84","CLOSE":"26246.31","ADJCLOSE":"26246.31","VOLUME":"65400000"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655856000,"PRODUCTID":5,"OPEN":"26441.72","LOW":"26149.17","HIGH":"26462.83","CLOSE":"26149.55","ADJCLOSE":"26149.55","VOLUME":"66400000"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655942400,"PRODUCTID":5,"OPEN":"26134.89","LOW":"26039.57","HIGH":"26401.97","CLOSE":"26171.25","ADJCLOSE":"26171.25","VOLUME":"65700000"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656028800,"PRODUCTID":5,"OPEN":"26228.42","LOW":"26148.56","HIGH":"26519.16","CLOSE":"26491.97","ADJCLOSE":"26491.97","VOLUME":"72600000"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656028800,"PRODUCTID":5,"OPEN":"26228.42","LOW":"26148.56","HIGH":"26519.16","CLOSE":"26491.97","ADJCLOSE":"26491.97","VOLUME":"72600000"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656288000,"PRODUCTID":5,"OPEN":"26741.8","LOW":"26665.44","HIGH":"26938.43","CLOSE":"26871.27","ADJCLOSE":"26871.27","VOLUME":"65800000"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656374400,"PRODUCTID":5,"OPEN":"26795.68","LOW":"26789.5","HIGH":"27062.31","CLOSE":"27049.47","ADJCLOSE":"27049.47","VOLUME":"73400000"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656460800,"PRODUCTID":5,"OPEN":"26814.23","LOW":"26687.47","HIGH":"26858.68","CLOSE":"26804.6","ADJCLOSE":"26804.6","VOLUME":"101100000"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656547200,"PRODUCTID":5,"OPEN":"26753.28","LOW":"26324.31","HIGH":"26753.28","CLOSE":"26393.04","ADJCLOSE":"26393.04","VOLUME":"86100000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656633600,"PRODUCTID":5,"OPEN":"26460.71","LOW":"25841.75","HIGH":"26531.24","CLOSE":"25935.62","ADJCLOSE":"25935.62","VOLUME":"81700000"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656633600,"PRODUCTID":5,"OPEN":"26460.71","LOW":"25841.75","HIGH":"26531.24","CLOSE":"25935.62","ADJCLOSE":"25935.62","VOLUME":"81700000"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656892800,"PRODUCTID":5,"OPEN":"26086.78","LOW":"25945.83","HIGH":"26258.86","CLOSE":"26153.81","ADJCLOSE":"26153.81","VOLUME":"68700000"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1656979200,"PRODUCTID":5,"OPEN":"26386.23","LOW":"26294.84","HIGH":"26532.51","CLOSE":"26423.47","ADJCLOSE":"26423.47","VOLUME":"62800000"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657065600,"PRODUCTID":5,"OPEN":"26190.4","LOW":"26051.19","HIGH":"26298.96","CLOSE":"26107.65","ADJCLOSE":"26107.65","VOLUME":"89700000"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657152000,"PRODUCTID":5,"OPEN":"26280.94","LOW":"26136.99","HIGH":"26533.65","CLOSE":"26490.53","ADJCLOSE":"26490.53","VOLUME":"80700000"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657238400,"PRODUCTID":5,"OPEN":"26623.85","LOW":"26510.53","HIGH":"26881.75","CLOSE":"26517.19","ADJCLOSE":"26517.19","VOLUME":"89300000"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657238400,"PRODUCTID":5,"OPEN":"26623.85","LOW":"26510.53","HIGH":"26881.75","CLOSE":"26517.19","ADJCLOSE":"26517.19","VOLUME":"89300000"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657497600,"PRODUCTID":5,"OPEN":"26892.73","LOW":"26710.59","HIGH":"27062.17","CLOSE":"26812.3","ADJCLOSE":"26812.3","VOLUME":"68500000"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657584000,"PRODUCTID":5,"OPEN":"26701","LOW":"26278.28","HIGH":"26718.67","CLOSE":"26336.66","ADJCLOSE":"26336.66","VOLUME":"64400000"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657670400,"PRODUCTID":5,"OPEN":"26403.79","LOW":"26389.1","HIGH":"26543.07","CLOSE":"26478.77","ADJCLOSE":"26478.77","VOLUME":"54100000"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657756800,"PRODUCTID":5,"OPEN":"26357.32","LOW":"26312.79","HIGH":"26713.07","CLOSE":"26643.39","ADJCLOSE":"26643.39","VOLUME":"60600000"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657843200,"PRODUCTID":5,"OPEN":"26736.08","LOW":"26571.38","HIGH":"26857.77","CLOSE":"26788.47","ADJCLOSE":"26788.47","VOLUME":"65500000"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657843200,"PRODUCTID":5,"OPEN":"26736.08","LOW":"26571.38","HIGH":"26857.77","CLOSE":"26788.47","ADJCLOSE":"26788.47","VOLUME":"65500000"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1657843200,"PRODUCTID":5,"OPEN":"26736.08","LOW":"26571.38","HIGH":"26857.77","CLOSE":"26788.47","ADJCLOSE":"26788.47","VOLUME":"65500000"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658188800,"PRODUCTID":5,"OPEN":"27003.83","LOW":"26791.71","HIGH":"27043.58","CLOSE":"26961.68","ADJCLOSE":"26961.68","VOLUME":"59400000"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658275200,"PRODUCTID":5,"OPEN":"27295.95","LOW":"27295.95","HIGH":"27692.85","CLOSE":"27680.26","ADJCLOSE":"27680.26","VOLUME":"66700000"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658361600,"PRODUCTID":5,"OPEN":"27627.88","LOW":"27549.56","HIGH":"27803","CLOSE":"27803","ADJCLOSE":"27803","VOLUME":"56700000"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658448000,"PRODUCTID":5,"OPEN":"27773.14","LOW":"27701.25","HIGH":"27952.25","CLOSE":"27914.66","ADJCLOSE":"27914.66","VOLUME":"60100000"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658448000,"PRODUCTID":5,"OPEN":"27773.14","LOW":"27701.25","HIGH":"27952.25","CLOSE":"27914.66","ADJCLOSE":"27914.66","VOLUME":"60100000"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658707200,"PRODUCTID":5,"OPEN":"27697.77","LOW":"27663.16","HIGH":"27848.59","CLOSE":"27699.25","ADJCLOSE":"27699.25","VOLUME":"46500000"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658793600,"PRODUCTID":5,"OPEN":"27682.2","LOW":"27538.39","HIGH":"27715.78","CLOSE":"27655.21","ADJCLOSE":"27655.21","VOLUME":"50000000"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658880000,"PRODUCTID":5,"OPEN":"27575.16","LOW":"27525.09","HIGH":"27772.97","CLOSE":"27715.75","ADJCLOSE":"27715.75","VOLUME":"51100000"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658966400,"PRODUCTID":5,"OPEN":"27909.15","LOW":"27651.99","HIGH":"28015.68","CLOSE":"27815.48","ADJCLOSE":"27815.48","VOLUME":"83500000"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659052800,"PRODUCTID":5,"OPEN":"27915.22","LOW":"27725.24","HIGH":"28001.8","CLOSE":"27801.64","ADJCLOSE":"27801.64","VOLUME":"79300000"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659052800,"PRODUCTID":5,"OPEN":"27915.22","LOW":"27725.24","HIGH":"28001.8","CLOSE":"27801.64","ADJCLOSE":"27801.64","VOLUME":"79300000"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659312000,"PRODUCTID":5,"OPEN":"27813.82","LOW":"27751.59","HIGH":"27993.35","CLOSE":"27993.35","ADJCLOSE":"27993.35","VOLUME":"71900000"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659398400,"PRODUCTID":5,"OPEN":"27812.48","LOW":"27530.6","HIGH":"27830.58","CLOSE":"27594.73","ADJCLOSE":"27594.73","VOLUME":"71800000"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659484800,"PRODUCTID":5,"OPEN":"27673","LOW":"27634.65","HIGH":"27837.63","CLOSE":"27741.9","ADJCLOSE":"27741.9","VOLUME":"72300000"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659571200,"PRODUCTID":5,"OPEN":"27930.94","LOW":"27870.05","HIGH":"28005.59","CLOSE":"27932.2","ADJCLOSE":"27932.2","VOLUME":"83100000"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659657600,"PRODUCTID":5,"OPEN":"27915.06","LOW":"27910.22","HIGH":"28190.04","CLOSE":"28175.87","ADJCLOSE":"28175.87","VOLUME":"71300000"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659657600,"PRODUCTID":5,"OPEN":"27915.06","LOW":"27910.22","HIGH":"28190.04","CLOSE":"28175.87","ADJCLOSE":"28175.87","VOLUME":"71300000"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659916800,"PRODUCTID":5,"OPEN":"28050.09","LOW":"28047.08","HIGH":"28279.12","CLOSE":"28249.24","ADJCLOSE":"28249.24","VOLUME":"66100000"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660003200,"PRODUCTID":5,"OPEN":"28236.84","LOW":"27966.91","HIGH":"28257.34","CLOSE":"27999.96","ADJCLOSE":"27999.96","VOLUME":"64900000"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660089600,"PRODUCTID":5,"OPEN":"27955.11","LOW":"27729.46","HIGH":"27964.96","CLOSE":"27819.33","ADJCLOSE":"27819.33","VOLUME":"59900000"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660089600,"PRODUCTID":5,"OPEN":"27955.11","LOW":"27729.46","HIGH":"27964.96","CLOSE":"27819.33","ADJCLOSE":"27819.33","VOLUME":"59900000"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660262400,"PRODUCTID":5,"OPEN":"28251.74","LOW":"28207.86","HIGH":"28546.98","CLOSE":"28546.98","ADJCLOSE":"28546.98","VOLUME":"89600000"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660262400,"PRODUCTID":5,"OPEN":"28251.74","LOW":"28207.86","HIGH":"28546.98","CLOSE":"28546.98","ADJCLOSE":"28546.98","VOLUME":"89600000"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660521600,"PRODUCTID":5,"OPEN":"28623.78","LOW":"28623.78","HIGH":"28897.07","CLOSE":"28871.78","ADJCLOSE":"28871.78","VOLUME":"53700000"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660608000,"PRODUCTID":5,"OPEN":"28829.53","LOW":"28752.88","HIGH":"28928.16","CLOSE":"28868.91","ADJCLOSE":"28868.91","VOLUME":"50100000"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660694400,"PRODUCTID":5,"OPEN":"28952.65","LOW":"28944.71","HIGH":"29222.77","CLOSE":"29222.77","ADJCLOSE":"29222.77","VOLUME":"66600000"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660780800,"PRODUCTID":5,"OPEN":"28957.4","LOW":"28846.52","HIGH":"28999.64","CLOSE":"28942.14","ADJCLOSE":"28942.14","VOLUME":"47400000"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660867200,"PRODUCTID":5,"OPEN":"29095.71","LOW":"28913.05","HIGH":"29150.8","CLOSE":"28930.33","ADJCLOSE":"28930.33","VOLUME":"48400000"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660867200,"PRODUCTID":5,"OPEN":"29095.71","LOW":"28913.05","HIGH":"29150.8","CLOSE":"28930.33","ADJCLOSE":"28930.33","VOLUME":"48400000"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661126400,"PRODUCTID":5,"OPEN":"28654.07","LOW":"28586.36","HIGH":"28828.21","CLOSE":"28794.5","ADJCLOSE":"28794.5","VOLUME":"49200000"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661212800,"PRODUCTID":5,"OPEN":"28580.2","LOW":"28395.3","HIGH":"28580.2","CLOSE":"28452.75","ADJCLOSE":"28452.75","VOLUME":"55700000"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661299200,"PRODUCTID":5,"OPEN":"28481.34","LOW":"28282.21","HIGH":"28515.61","CLOSE":"28313.47","ADJCLOSE":"28313.47","VOLUME":"62000000"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661385600,"PRODUCTID":5,"OPEN":"28415.11","LOW":"28357.03","HIGH":"28534.71","CLOSE":"28479.01","ADJCLOSE":"28479.01","VOLUME":"53700000"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661472000,"PRODUCTID":5,"OPEN":"28639.47","LOW":"28608.7","HIGH":"28792.93","CLOSE":"28641.38","ADJCLOSE":"28641.38","VOLUME":"49100000"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661472000,"PRODUCTID":5,"OPEN":"28639.47","LOW":"28608.7","HIGH":"28792.93","CLOSE":"28641.38","ADJCLOSE":"28641.38","VOLUME":"49100000"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661731200,"PRODUCTID":5,"OPEN":"28161.06","LOW":"27788.12","HIGH":"28179.09","CLOSE":"27878.96","ADJCLOSE":"27878.96","VOLUME":"64100000"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661817600,"PRODUCTID":5,"OPEN":"28086.72","LOW":"27944.25","HIGH":"28233.8","CLOSE":"28195.58","ADJCLOSE":"28195.58","VOLUME":"60700000"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661904000,"PRODUCTID":5,"OPEN":"27928.09","LOW":"27906.17","HIGH":"28104.8","CLOSE":"28091.53","ADJCLOSE":"28091.53","VOLUME":"86200000"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1661990400,"PRODUCTID":5,"OPEN":"27797","LOW":"27589.7","HIGH":"27832.78","CLOSE":"27661.47","ADJCLOSE":"27661.47","VOLUME":"68900000"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662076800,"PRODUCTID":5,"OPEN":"27755.6","LOW":"27570.74","HIGH":"27772.37","CLOSE":"27650.84","ADJCLOSE":"27650.84","VOLUME":"58800000"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662076800,"PRODUCTID":5,"OPEN":"27755.6","LOW":"27570.74","HIGH":"27772.37","CLOSE":"27650.84","ADJCLOSE":"27650.84","VOLUME":"58800000"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662336000,"PRODUCTID":5,"OPEN":"27567.29","LOW":"27511.68","HIGH":"27673.44","CLOSE":"27619.61","ADJCLOSE":"27619.61","VOLUME":"47100000"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662422400,"PRODUCTID":5,"OPEN":"27650.15","LOW":"27557.99","HIGH":"27813.78","CLOSE":"27626.51","ADJCLOSE":"27626.51","VOLUME":"46300000"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662508800,"PRODUCTID":5,"OPEN":"27546.01","LOW":"27268.7","HIGH":"27546.01","CLOSE":"27430.3","ADJCLOSE":"27430.3","VOLUME":"69400000"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662595200,"PRODUCTID":5,"OPEN":"27732.68","LOW":"27718.3","HIGH":"28083.79","CLOSE":"28065.28","ADJCLOSE":"28065.28","VOLUME":"75200000"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662681600,"PRODUCTID":5,"OPEN":"28204.71","LOW":"28091.38","HIGH":"28286.02","CLOSE":"28214.75","ADJCLOSE":"28214.75","VOLUME":"74000000"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662681600,"PRODUCTID":5,"OPEN":"28204.71","LOW":"28091.38","HIGH":"28286.02","CLOSE":"28214.75","ADJCLOSE":"28214.75","VOLUME":"74000000"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662940800,"PRODUCTID":5,"OPEN":"28483.59","LOW":"28438.37","HIGH":"28612.89","CLOSE":"28542.11","ADJCLOSE":"28542.11","VOLUME":"50500000"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663027200,"PRODUCTID":5,"OPEN":"28556.21","LOW":"28530.36","HIGH":"28659.76","CLOSE":"28614.63","ADJCLOSE":"28614.63","VOLUME":"51700000"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663113600,"PRODUCTID":5,"OPEN":"28132.7","LOW":"27795.64","HIGH":"28141.92","CLOSE":"27818.62","ADJCLOSE":"27818.62","VOLUME":"70900000"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663200000,"PRODUCTID":5,"OPEN":"27873.96","LOW":"27801.44","HIGH":"27946.2","CLOSE":"27875.91","ADJCLOSE":"27875.91","VOLUME":"48700000"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663286400,"PRODUCTID":5,"OPEN":"27631.39","LOW":"27525.68","HIGH":"27654.99","CLOSE":"27567.65","ADJCLOSE":"27567.65","VOLUME":"81600000"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663286400,"PRODUCTID":5,"OPEN":"27631.39","LOW":"27525.68","HIGH":"27654.99","CLOSE":"27567.65","ADJCLOSE":"27567.65","VOLUME":"81600000"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663286400,"PRODUCTID":5,"OPEN":"27631.39","LOW":"27525.68","HIGH":"27654.99","CLOSE":"27567.65","ADJCLOSE":"27567.65","VOLUME":"81600000"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663632000,"PRODUCTID":5,"OPEN":"27788.68","LOW":"27627.86","HIGH":"27907.45","CLOSE":"27688.42","ADJCLOSE":"27688.42","VOLUME":"60000000"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663718400,"PRODUCTID":5,"OPEN":"27440.84","LOW":"27297.5","HIGH":"27467.34","CLOSE":"27313.13","ADJCLOSE":"27313.13","VOLUME":"65500000"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663804800,"PRODUCTID":5,"OPEN":"27053.58","LOW":"26955.18","HIGH":"27197.07","CLOSE":"27153.83","ADJCLOSE":"27153.83","VOLUME":"62200000"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663804800,"PRODUCTID":5,"OPEN":"27053.58","LOW":"26955.18","HIGH":"27197.07","CLOSE":"27153.83","ADJCLOSE":"27153.83","VOLUME":"62200000"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663804800,"PRODUCTID":5,"OPEN":"27053.58","LOW":"26955.18","HIGH":"27197.07","CLOSE":"27153.83","ADJCLOSE":"27153.83","VOLUME":"62200000"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664150400,"PRODUCTID":5,"OPEN":"26779.44","LOW":"26424.6","HIGH":"26779.44","CLOSE":"26431.55","ADJCLOSE":"26431.55","VOLUME":"96500000"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664236800,"PRODUCTID":5,"OPEN":"26585.38","LOW":"26523.77","HIGH":"26680.2","CLOSE":"26571.87","ADJCLOSE":"26571.87","VOLUME":"66800000"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664323200,"PRODUCTID":5,"OPEN":"26422.86","LOW":"25938.36","HIGH":"26516.32","CLOSE":"26173.98","ADJCLOSE":"26173.98","VOLUME":"92900000"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664409600,"PRODUCTID":5,"OPEN":"26280.5","LOW":"26221.78","HIGH":"26458.67","CLOSE":"26422.05","ADJCLOSE":"26422.05","VOLUME":"88900000"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664496000,"PRODUCTID":5,"OPEN":"26240","LOW":"25805.59","HIGH":"26273.65","CLOSE":"25937.21","ADJCLOSE":"25937.21","VOLUME":"101300000"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664496000,"PRODUCTID":5,"OPEN":"26240","LOW":"25805.59","HIGH":"26273.65","CLOSE":"25937.21","ADJCLOSE":"25937.21","VOLUME":"101300000"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664755200,"PRODUCTID":5,"OPEN":"25778.95","LOW":"25621.96","HIGH":"26223.84","CLOSE":"26215.79","ADJCLOSE":"26215.79","VOLUME":"80700000"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664841600,"PRODUCTID":5,"OPEN":"26653.49","LOW":"26633.52","HIGH":"26994.44","CLOSE":"26992.21","ADJCLOSE":"26992.21","VOLUME":"87100000"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664928000,"PRODUCTID":5,"OPEN":"27211.32","LOW":"27030.55","HIGH":"27216.8","CLOSE":"27120.53","ADJCLOSE":"27120.53","VOLUME":"73300000"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665014400,"PRODUCTID":5,"OPEN":"27137.98","LOW":"27137.98","HIGH":"27399.19","CLOSE":"27311.3","ADJCLOSE":"27311.3","VOLUME":"69400000"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665100800,"PRODUCTID":5,"OPEN":"26975.92","LOW":"26921.9","HIGH":"27198.91","CLOSE":"27116.11","ADJCLOSE":"27116.11","VOLUME":"66700000"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665100800,"PRODUCTID":5,"OPEN":"26975.92","LOW":"26921.9","HIGH":"27198.91","CLOSE":"27116.11","ADJCLOSE":"27116.11","VOLUME":"66700000"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665100800,"PRODUCTID":5,"OPEN":"26975.92","LOW":"26921.9","HIGH":"27198.91","CLOSE":"27116.11","ADJCLOSE":"27116.11","VOLUME":"66700000"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665446400,"PRODUCTID":5,"OPEN":"26757.12","LOW":"26369.56","HIGH":"26759.62","CLOSE":"26401.25","ADJCLOSE":"26401.25","VOLUME":"78900000"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665532800,"PRODUCTID":5,"OPEN":"26353.22","LOW":"26313.41","HIGH":"26495.75","CLOSE":"26396.83","ADJCLOSE":"26396.83","VOLUME":"68800000"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665619200,"PRODUCTID":5,"OPEN":"26398.29","LOW":"26237.42","HIGH":"26408.31","CLOSE":"26237.42","ADJCLOSE":"26237.42","VOLUME":"59200000"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665705600,"PRODUCTID":5,"OPEN":"26599.32","LOW":"26595.35","HIGH":"27180.16","CLOSE":"27090.76","ADJCLOSE":"27090.76","VOLUME":"82400000"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665705600,"PRODUCTID":5,"OPEN":"26599.32","LOW":"26595.35","HIGH":"27180.16","CLOSE":"27090.76","ADJCLOSE":"27090.76","VOLUME":"82400000"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665964800,"PRODUCTID":5,"OPEN":"26785.02","LOW":"26649.13","HIGH":"26814.92","CLOSE":"26775.79","ADJCLOSE":"26775.79","VOLUME":"65300000"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666051200,"PRODUCTID":5,"OPEN":"27167.73","LOW":"26910.1","HIGH":"27229.88","CLOSE":"27156.14","ADJCLOSE":"27156.14","VOLUME":"66100000"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666137600,"PRODUCTID":5,"OPEN":"27225.17","LOW":"27192.79","HIGH":"27371.38","CLOSE":"27257.38","ADJCLOSE":"27257.38","VOLUME":"57600000"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666224000,"PRODUCTID":5,"OPEN":"26981.75","LOW":"26872.45","HIGH":"27092.55","CLOSE":"27006.96","ADJCLOSE":"27006.96","VOLUME":"60300000"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666310400,"PRODUCTID":5,"OPEN":"26903.5","LOW":"26869.38","HIGH":"26985.38","CLOSE":"26890.58","ADJCLOSE":"26890.58","VOLUME":"56300000"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666310400,"PRODUCTID":5,"OPEN":"26903.5","LOW":"26869.38","HIGH":"26985.38","CLOSE":"26890.58","ADJCLOSE":"26890.58","VOLUME":"56300000"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666569600,"PRODUCTID":5,"OPEN":"27233","LOW":"26974.9","HIGH":"27308.97","CLOSE":"26974.9","ADJCLOSE":"26974.9","VOLUME":"59100000"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666656000,"PRODUCTID":5,"OPEN":"27113.2","LOW":"27073.18","HIGH":"27337.8","CLOSE":"27250.28","ADJCLOSE":"27250.28","VOLUME":"62200000"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666742400,"PRODUCTID":5,"OPEN":"27410.64","LOW":"27404.9","HIGH":"27578.05","CLOSE":"27431.84","ADJCLOSE":"27431.84","VOLUME":"61000000"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666828800,"PRODUCTID":5,"OPEN":"27407.23","LOW":"27330.79","HIGH":"27450.26","CLOSE":"27345.24","ADJCLOSE":"27345.24","VOLUME":"65400000"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666915200,"PRODUCTID":5,"OPEN":"27097.38","LOW":"26981.08","HIGH":"27265.46","CLOSE":"27105.2","ADJCLOSE":"27105.2","VOLUME":"144600000"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666915200,"PRODUCTID":5,"OPEN":"27097.38","LOW":"26981.08","HIGH":"27265.46","CLOSE":"27105.2","ADJCLOSE":"27105.2","VOLUME":"144600000"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667174400,"PRODUCTID":5,"OPEN":"27404.3","LOW":"27392.99","HIGH":"27602.99","CLOSE":"27587.46","ADJCLOSE":"27587.46","VOLUME":"71100000"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667260800,"PRODUCTID":5,"OPEN":"27614.64","LOW":"27526.18","HIGH":"27682.97","CLOSE":"27678.92","ADJCLOSE":"27678.92","VOLUME":"72600000"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667347200,"PRODUCTID":5,"OPEN":"27562.3","LOW":"27546.88","HIGH":"27692.55","CLOSE":"27663.39","ADJCLOSE":"27663.39","VOLUME":"86600000"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667347200,"PRODUCTID":5,"OPEN":"27562.3","LOW":"27546.88","HIGH":"27692.55","CLOSE":"27663.39","ADJCLOSE":"27663.39","VOLUME":"86600000"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667520000,"PRODUCTID":5,"OPEN":"27371.89","LOW":"27032.02","HIGH":"27389.3","CLOSE":"27199.74","ADJCLOSE":"27199.74","VOLUME":"111100000"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667520000,"PRODUCTID":5,"OPEN":"27371.89","LOW":"27032.02","HIGH":"27389.3","CLOSE":"27199.74","ADJCLOSE":"27199.74","VOLUME":"111100000"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667779200,"PRODUCTID":5,"OPEN":"27406.78","LOW":"27357.53","HIGH":"27578.01","CLOSE":"27527.64","ADJCLOSE":"27527.64","VOLUME":"78900000"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667865600,"PRODUCTID":5,"OPEN":"27718.84","LOW":"27704.64","HIGH":"27943.27","CLOSE":"27872.11","ADJCLOSE":"27872.11","VOLUME":"84400000"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667952000,"PRODUCTID":5,"OPEN":"27884.55","LOW":"27688.86","HIGH":"27926.52","CLOSE":"27716.43","ADJCLOSE":"27716.43","VOLUME":"79100000"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668038400,"PRODUCTID":5,"OPEN":"27459.08","LOW":"27370.62","HIGH":"27485.38","CLOSE":"27446.1","ADJCLOSE":"27446.1","VOLUME":"77100000"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668124800,"PRODUCTID":5,"OPEN":"27868.69","LOW":"27837.09","HIGH":"28329.54","CLOSE":"28263.57","ADJCLOSE":"28263.57","VOLUME":"103700000"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668384000,"PRODUCTID":5,"OPEN":"28277.64","LOW":"27963.47","HIGH":"28305.04","CLOSE":"27963.47","ADJCLOSE":"27963.47","VOLUME":"85100000"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668470400,"PRODUCTID":5,"OPEN":"27940.26","LOW":"27903.27","HIGH":"28038.63","CLOSE":"27990.17","ADJCLOSE":"27990.17","VOLUME":"71200000"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668556800,"PRODUCTID":5,"OPEN":"28020.49","LOW":"27743.15","HIGH":"28069.25","CLOSE":"28028.3","ADJCLOSE":"28028.3","VOLUME":"73200000"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668643200,"PRODUCTID":5,"OPEN":"27952.21","LOW":"27910.01","HIGH":"28029.62","CLOSE":"27930.57","ADJCLOSE":"27930.57","VOLUME":"58900000"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668729600,"PRODUCTID":5,"OPEN":"28009.82","LOW":"27877.78","HIGH":"28045.44","CLOSE":"27899.77","ADJCLOSE":"27899.77","VOLUME":"64800000"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668729600,"PRODUCTID":5,"OPEN":"28009.82","LOW":"27877.78","HIGH":"28045.44","CLOSE":"27899.77","ADJCLOSE":"27899.77","VOLUME":"64800000"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1668988800,"PRODUCTID":5,"OPEN":"27982","LOW":"27846.3","HIGH":"28007.06","CLOSE":"27944.79","ADJCLOSE":"27944.79","VOLUME":"56500000"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669075200,"PRODUCTID":5,"OPEN":"28059.51","LOW":"28038.16","HIGH":"28203.35","CLOSE":"28115.74","ADJCLOSE":"28115.74","VOLUME":"75900000"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669075200,"PRODUCTID":5,"OPEN":"28059.51","LOW":"28038.16","HIGH":"28203.35","CLOSE":"28115.74","ADJCLOSE":"28115.74","VOLUME":"75900000"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669248000,"PRODUCTID":5,"OPEN":"28373.72","LOW":"28363.66","HIGH":"28502.29","CLOSE":"28383.09","ADJCLOSE":"28383.09","VOLUME":"83900000"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669334400,"PRODUCTID":5,"OPEN":"28398.77","LOW":"28263.6","HIGH":"28399.88","CLOSE":"28283.03","ADJCLOSE":"28283.03","VOLUME":"56800000"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669334400,"PRODUCTID":5,"OPEN":"28398.77","LOW":"28263.6","HIGH":"28399.88","CLOSE":"28283.03","ADJCLOSE":"28283.03","VOLUME":"56800000"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669593600,"PRODUCTID":5,"OPEN":"28220.56","LOW":"28046.32","HIGH":"28238.5","CLOSE":"28162.83","ADJCLOSE":"28162.83","VOLUME":"64600000"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669680000,"PRODUCTID":5,"OPEN":"27991.5","LOW":"27899.98","HIGH":"28055.91","CLOSE":"28027.84","ADJCLOSE":"28027.84","VOLUME":"64800000"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669766400,"PRODUCTID":5,"OPEN":"27886.67","LOW":"27802.71","HIGH":"27972.89","CLOSE":"27968.99","ADJCLOSE":"27968.99","VOLUME":"106600000"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669852800,"PRODUCTID":5,"OPEN":"28273.13","LOW":"28226.08","HIGH":"28423.46","CLOSE":"28226.08","ADJCLOSE":"28226.08","VOLUME":"71400000"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669939200,"PRODUCTID":5,"OPEN":"27983.18","LOW":"27662.12","HIGH":"27983.18","CLOSE":"27777.9","ADJCLOSE":"27777.9","VOLUME":"79400000"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669939200,"PRODUCTID":5,"OPEN":"27983.18","LOW":"27662.12","HIGH":"27983.18","CLOSE":"27777.9","ADJCLOSE":"27777.9","VOLUME":"79400000"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670198400,"PRODUCTID":5,"OPEN":"27752.99","LOW":"27700.86","HIGH":"27854.11","CLOSE":"27820.4","ADJCLOSE":"27820.4","VOLUME":"63900000"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670284800,"PRODUCTID":5,"OPEN":"27704.06","LOW":"27698.31","HIGH":"27934.07","CLOSE":"27885.87","ADJCLOSE":"27885.87","VOLUME":"60400000"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670371200,"PRODUCTID":5,"OPEN":"27670.29","LOW":"27646.78","HIGH":"27786.25","CLOSE":"27686.4","ADJCLOSE":"27686.4","VOLUME":"63000000"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670457600,"PRODUCTID":5,"OPEN":"27622.3","LOW":"27415.66","HIGH":"27643.64","CLOSE":"27574.43","ADJCLOSE":"27574.43","VOLUME":"64900000"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670544000,"PRODUCTID":5,"OPEN":"27633.96","LOW":"27633.96","HIGH":"27952.8","CLOSE":"27901.01","ADJCLOSE":"27901.01","VOLUME":"70200000"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670544000,"PRODUCTID":5,"OPEN":"27633.96","LOW":"27633.96","HIGH":"27952.8","CLOSE":"27901.01","ADJCLOSE":"27901.01","VOLUME":"70200000"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670803200,"PRODUCTID":5,"OPEN":"27741.1","LOW":"27734.66","HIGH":"27865.72","CLOSE":"27842.33","ADJCLOSE":"27842.33","VOLUME":"49600000"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670889600,"PRODUCTID":5,"OPEN":"28067.37","LOW":"27907.49","HIGH":"28116.56","CLOSE":"27954.85","ADJCLOSE":"27954.85","VOLUME":"51900000"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1670976000,"PRODUCTID":5,"OPEN":"28005.03","LOW":"27993.78","HIGH":"28195.69","CLOSE":"28156.21","ADJCLOSE":"28156.21","VOLUME":"54800000"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671062400,"PRODUCTID":5,"OPEN":"27991.14","LOW":"27987.54","HIGH":"28163.17","CLOSE":"28051.7","ADJCLOSE":"28051.7","VOLUME":"51100000"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671148800,"PRODUCTID":5,"OPEN":"27706.7","LOW":"27488.83","HIGH":"27713.04","CLOSE":"27527.12","ADJCLOSE":"27527.12","VOLUME":"83800000"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671148800,"PRODUCTID":5,"OPEN":"27706.7","LOW":"27488.83","HIGH":"27713.04","CLOSE":"27527.12","ADJCLOSE":"27527.12","VOLUME":"83800000"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671408000,"PRODUCTID":5,"OPEN":"27279.92","LOW":"27165.78","HIGH":"27349.58","CLOSE":"27237.64","ADJCLOSE":"27237.64","VOLUME":"58200000"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671494400,"PRODUCTID":5,"OPEN":"27257.35","LOW":"26416.91","HIGH":"27339.49","CLOSE":"26568.03","ADJCLOSE":"26568.03","VOLUME":"118500000"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671580800,"PRODUCTID":5,"OPEN":"26547.17","LOW":"26269.8","HIGH":"26616.28","CLOSE":"26387.72","ADJCLOSE":"26387.72","VOLUME":"119200000"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671667200,"PRODUCTID":5,"OPEN":"26552.43","LOW":"26399.31","HIGH":"26585.28","CLOSE":"26507.87","ADJCLOSE":"26507.87","VOLUME":"73400000"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671753600,"PRODUCTID":5,"OPEN":"26207.77","LOW":"26106.38","HIGH":"26291.98","CLOSE":"26235.25","ADJCLOSE":"26235.25","VOLUME":"75700000"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671753600,"PRODUCTID":5,"OPEN":"26207.77","LOW":"26106.38","HIGH":"26291.98","CLOSE":"26235.25","ADJCLOSE":"26235.25","VOLUME":"75700000"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1672012800,"PRODUCTID":5,"OPEN":"26299.54","LOW":"26294.85","HIGH":"26438.65","CLOSE":"26405.87","ADJCLOSE":"26405.87","VOLUME":"47300000"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672099200,"PRODUCTID":5,"OPEN":"26570.78","LOW":"26447.87","HIGH":"26620.49","CLOSE":"26447.87","ADJCLOSE":"26447.87","VOLUME":"50200000"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672185600,"PRODUCTID":5,"OPEN":"26309.34","LOW":"26199.67","HIGH":"26354.27","CLOSE":"26340.5","ADJCLOSE":"26340.5","VOLUME":"61500000"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672272000,"PRODUCTID":5,"OPEN":"26074.9","LOW":"25953.92","HIGH":"26126.7","CLOSE":"26093.67","ADJCLOSE":"26093.67","VOLUME":"63100000"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672358400,"PRODUCTID":5,"OPEN":"26288","LOW":"26067.92","HIGH":"26321.37","CLOSE":"26094.5","ADJCLOSE":"26094.5","VOLUME":"52700000"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672358400,"PRODUCTID":5,"OPEN":"26288","LOW":"26067.92","HIGH":"26321.37","CLOSE":"26094.5","ADJCLOSE":"26094.5","VOLUME":"52700000"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672358400,"PRODUCTID":5,"OPEN":"26288","LOW":"26067.92","HIGH":"26321.37","CLOSE":"26094.5","ADJCLOSE":"26094.5","VOLUME":"52700000"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672358400,"PRODUCTID":5,"OPEN":"26288","LOW":"26067.92","HIGH":"26321.37","CLOSE":"26094.5","ADJCLOSE":"26094.5","VOLUME":"52700000"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672790400,"PRODUCTID":5,"OPEN":"25834.93","LOW":"25661.89","HIGH":"25840.68","CLOSE":"25716.86","ADJCLOSE":"25716.86","VOLUME":"83300000"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672876800,"PRODUCTID":5,"OPEN":"25825.5","LOW":"25750.46","HIGH":"25947.1","CLOSE":"25820.8","ADJCLOSE":"25820.8","VOLUME":"72300000"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672963200,"PRODUCTID":5,"OPEN":"25740.08","LOW":"25719.61","HIGH":"26034.06","CLOSE":"25973.85","ADJCLOSE":"25973.85","VOLUME":"68200000"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672963200,"PRODUCTID":5,"OPEN":"25740.08","LOW":"25719.61","HIGH":"26034.06","CLOSE":"25973.85","ADJCLOSE":"25973.85","VOLUME":"68200000"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1672963200,"PRODUCTID":5,"OPEN":"25740.08","LOW":"25719.61","HIGH":"26034.06","CLOSE":"25973.85","ADJCLOSE":"25973.85","VOLUME":"68200000"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673308800,"PRODUCTID":5,"OPEN":"26176.61","LOW":"26132.8","HIGH":"26316.66","CLOSE":"26175.56","ADJCLOSE":"26175.56","VOLUME":"71200000"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673395200,"PRODUCTID":5,"OPEN":"26362.21","LOW":"26332.05","HIGH":"26479.99","CLOSE":"26446","ADJCLOSE":"26446","VOLUME":"62400000"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673481600,"PRODUCTID":5,"OPEN":"26524.94","LOW":"26381.93","HIGH":"26547.61","CLOSE":"26449.82","ADJCLOSE":"26449.82","VOLUME":"77000000"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673568000,"PRODUCTID":5,"OPEN":"26391.78","LOW":"26090.84","HIGH":"26409.21","CLOSE":"26119.52","ADJCLOSE":"26119.52","VOLUME":"98300000"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673568000,"PRODUCTID":5,"OPEN":"26391.78","LOW":"26090.84","HIGH":"26409.21","CLOSE":"26119.52","ADJCLOSE":"26119.52","VOLUME":"98300000"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673827200,"PRODUCTID":5,"OPEN":"25836.67","LOW":"25748.1","HIGH":"25938.04","CLOSE":"25822.32","ADJCLOSE":"25822.32","VOLUME":"71700000"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673913600,"PRODUCTID":5,"OPEN":"25915.51","LOW":"25895.3","HIGH":"26198.69","CLOSE":"26138.68","ADJCLOSE":"26138.68","VOLUME":"68100000"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674000000,"PRODUCTID":5,"OPEN":"26251.34","LOW":"26211.84","HIGH":"26816.68","CLOSE":"26791.12","ADJCLOSE":"26791.12","VOLUME":"93400000"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674086400,"PRODUCTID":5,"OPEN":"26541.08","LOW":"26368.97","HIGH":"26592.87","CLOSE":"26405.23","ADJCLOSE":"26405.23","VOLUME":"68700000"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674172800,"PRODUCTID":5,"OPEN":"26346.69","LOW":"26320.96","HIGH":"26553.53","CLOSE":"26553.53","ADJCLOSE":"26553.53","VOLUME":"60400000"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674172800,"PRODUCTID":5,"OPEN":"26346.69","LOW":"26320.96","HIGH":"26553.53","CLOSE":"26553.53","ADJCLOSE":"26553.53","VOLUME":"60400000"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674432000,"PRODUCTID":5,"OPEN":"26880.21","LOW":"26788.76","HIGH":"26938.28","CLOSE":"26906.04","ADJCLOSE":"26906.04","VOLUME":"60200000"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674518400,"PRODUCTID":5,"OPEN":"27150.43","LOW":"27150.43","HIGH":"27381","CLOSE":"27299.19","ADJCLOSE":"27299.19","VOLUME":"70800000"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674604800,"PRODUCTID":5,"OPEN":"27175.88","LOW":"27175.88","HIGH":"27473.9","CLOSE":"27395.01","ADJCLOSE":"27395.01","VOLUME":"63400000"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674691200,"PRODUCTID":5,"OPEN":"27444.64","LOW":"27284.08","HIGH":"27502.15","CLOSE":"27362.75","ADJCLOSE":"27362.75","VOLUME":"63300000"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674777600,"PRODUCTID":5,"OPEN":"27428.41","LOW":"27326.91","HIGH":"27452.67","CLOSE":"27382.56","ADJCLOSE":"27382.56","VOLUME":"71500000"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674777600,"PRODUCTID":5,"OPEN":"27428.41","LOW":"27326.91","HIGH":"27452.67","CLOSE":"27382.56","ADJCLOSE":"27382.56","VOLUME":"71500000"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675036800,"PRODUCTID":5,"OPEN":"27384.77","LOW":"27337.25","HIGH":"27486.42","CLOSE":"27433.4","ADJCLOSE":"27433.4","VOLUME":"65800000"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675123200,"PRODUCTID":5,"OPEN":"27458.56","LOW":"27302.22","HIGH":"27494.17","CLOSE":"27327.11","ADJCLOSE":"27327.11","VOLUME":"74600000"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675209600,"PRODUCTID":5,"OPEN":"27483.41","LOW":"27322.79","HIGH":"27547.67","CLOSE":"27346.88","ADJCLOSE":"27346.88","VOLUME":"65800000"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675296000,"PRODUCTID":5,"OPEN":"27453.67","LOW":"27338.43","HIGH":"27472.44","CLOSE":"27402.05","ADJCLOSE":"27402.05","VOLUME":"73200000"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675382400,"PRODUCTID":5,"OPEN":"27455.03","LOW":"27445.69","HIGH":"27612.57","CLOSE":"27509.46","ADJCLOSE":"27509.46","VOLUME":"92800000"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675382400,"PRODUCTID":5,"OPEN":"27455.03","LOW":"27445.69","HIGH":"27612.57","CLOSE":"27509.46","ADJCLOSE":"27509.46","VOLUME":"92800000"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675641600,"PRODUCTID":5,"OPEN":"27764.66","LOW":"27656.47","HIGH":"27821.22","CLOSE":"27693.65","ADJCLOSE":"27693.65","VOLUME":"88400000"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675728000,"PRODUCTID":5,"OPEN":"27744.9","LOW":"27662.11","HIGH":"27814.96","CLOSE":"27685.47","ADJCLOSE":"27685.47","VOLUME":"74300000"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675814400,"PRODUCTID":5,"OPEN":"27690.74","LOW":"27458.53","HIGH":"27719.45","CLOSE":"27606.46","ADJCLOSE":"27606.46","VOLUME":"69000000"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675900800,"PRODUCTID":5,"OPEN":"27453.4","LOW":"27424.69","HIGH":"27635.38","CLOSE":"27584.35","ADJCLOSE":"27584.35","VOLUME":"61700000"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1675987200,"PRODUCTID":5,"OPEN":"27711.25","LOW":"27609.33","HIGH":"27814.02","CLOSE":"27670.98","ADJCLOSE":"27670.98","VOLUME":"88800000"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1675987200,"PRODUCTID":5,"OPEN":"27711.25","LOW":"27609.33","HIGH":"27814.02","CLOSE":"27670.98","ADJCLOSE":"27670.98","VOLUME":"88800000"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676246400,"PRODUCTID":5,"OPEN":"27550.35","LOW":"27266.94","HIGH":"27570.32","CLOSE":"27427.32","ADJCLOSE":"27427.32","VOLUME":"70400000"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676332800,"PRODUCTID":5,"OPEN":"27705.37","LOW":"27553.18","HIGH":"27721.82","CLOSE":"27602.77","ADJCLOSE":"27602.77","VOLUME":"55800000"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676419200,"PRODUCTID":5,"OPEN":"27686.01","LOW":"27444.13","HIGH":"27720.27","CLOSE":"27501.86","ADJCLOSE":"27501.86","VOLUME":"72100000"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676505600,"PRODUCTID":5,"OPEN":"27654.72","LOW":"27597.12","HIGH":"27727.66","CLOSE":"27696.44","ADJCLOSE":"27696.44","VOLUME":"68100000"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676592000,"PRODUCTID":5,"OPEN":"27484.6","LOW":"27466.61","HIGH":"27608.59","CLOSE":"27513.13","ADJCLOSE":"27513.13","VOLUME":"68800000"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676592000,"PRODUCTID":5,"OPEN":"27484.6","LOW":"27466.61","HIGH":"27608.59","CLOSE":"27513.13","ADJCLOSE":"27513.13","VOLUME":"68800000"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676851200,"PRODUCTID":5,"OPEN":"27497.13","LOW":"27426.48","HIGH":"27531.94","CLOSE":"27531.94","ADJCLOSE":"27531.94","VOLUME":"62500000"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676937600,"PRODUCTID":5,"OPEN":"27486.09","LOW":"27359.12","HIGH":"27538.29","CLOSE":"27473.1","ADJCLOSE":"27473.1","VOLUME":"61600000"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677024000,"PRODUCTID":5,"OPEN":"27265.99","LOW":"27046.08","HIGH":"27300.53","CLOSE":"27104.32","ADJCLOSE":"27104.32","VOLUME":"74700000"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677024000,"PRODUCTID":5,"OPEN":"27265.99","LOW":"27046.08","HIGH":"27300.53","CLOSE":"27104.32","ADJCLOSE":"27104.32","VOLUME":"74700000"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677196800,"PRODUCTID":5,"OPEN":"27144.72","LOW":"27128.32","HIGH":"27465.9","CLOSE":"27453.48","ADJCLOSE":"27453.48","VOLUME":"76000000"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677196800,"PRODUCTID":5,"OPEN":"27144.72","LOW":"27128.32","HIGH":"27465.9","CLOSE":"27453.48","ADJCLOSE":"27453.48","VOLUME":"76000000"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677456000,"PRODUCTID":5,"OPEN":"27322.73","LOW":"27292.74","HIGH":"27456.22","CLOSE":"27423.96","ADJCLOSE":"27423.96","VOLUME":"59400000"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677542400,"PRODUCTID":5,"OPEN":"27515.34","LOW":"27400.36","HIGH":"27585.17","CLOSE":"27445.56","ADJCLOSE":"27445.56","VOLUME":"86300000"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677628800,"PRODUCTID":5,"OPEN":"27363.57","LOW":"27305.37","HIGH":"27530.76","CLOSE":"27516.53","ADJCLOSE":"27516.53","VOLUME":"69800000"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677715200,"PRODUCTID":5,"OPEN":"27564.82","LOW":"27408.54","HIGH":"27617.8","CLOSE":"27498.87","ADJCLOSE":"27498.87","VOLUME":"69300000"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677801600,"PRODUCTID":5,"OPEN":"27683.26","LOW":"27655.34","HIGH":"27961.21","CLOSE":"27927.47","ADJCLOSE":"27927.47","VOLUME":"78200000"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677801600,"PRODUCTID":5,"OPEN":"27683.26","LOW":"27655.34","HIGH":"27961.21","CLOSE":"27927.47","ADJCLOSE":"27927.47","VOLUME":"78200000"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678060800,"PRODUCTID":5,"OPEN":"28182.31","LOW":"28153.82","HIGH":"28288.62","CLOSE":"28237.78","ADJCLOSE":"28237.78","VOLUME":"65700000"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678147200,"PRODUCTID":5,"OPEN":"28202.59","LOW":"28202.59","HIGH":"28398.27","CLOSE":"28309.16","ADJCLOSE":"28309.16","VOLUME":"69800000"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678233600,"PRODUCTID":5,"OPEN":"28237.21","LOW":"28232.68","HIGH":"28469.41","CLOSE":"28444.19","ADJCLOSE":"28444.19","VOLUME":"67200000"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678320000,"PRODUCTID":5,"OPEN":"28648.11","LOW":"28558.88","HIGH":"28734.79","CLOSE":"28623.15","ADJCLOSE":"28623.15","VOLUME":"72300000"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678406400,"PRODUCTID":5,"OPEN":"28385.29","LOW":"28118.74","HIGH":"28424.24","CLOSE":"28143.97","ADJCLOSE":"28143.97","VOLUME":"111300000"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678406400,"PRODUCTID":5,"OPEN":"28385.29","LOW":"28118.74","HIGH":"28424.24","CLOSE":"28143.97","ADJCLOSE":"28143.97","VOLUME":"111300000"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678665600,"PRODUCTID":5,"OPEN":"27886.21","LOW":"27631.53","HIGH":"27906.97","CLOSE":"27832.96","ADJCLOSE":"27832.96","VOLUME":"96100000"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678752000,"PRODUCTID":5,"OPEN":"27455.95","LOW":"27104.75","HIGH":"27455.95","CLOSE":"27222.04","ADJCLOSE":"27222.04","VOLUME":"125700000"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678838400,"PRODUCTID":5,"OPEN":"27421.66","LOW":"27105.99","HIGH":"27424.94","CLOSE":"27229.48","ADJCLOSE":"27229.48","VOLUME":"86600000"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678924800,"PRODUCTID":5,"OPEN":"26796.67","LOW":"26632.92","HIGH":"27057.54","CLOSE":"27010.61","ADJCLOSE":"27010.61","VOLUME":"107100000"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679011200,"PRODUCTID":5,"OPEN":"27232.23","LOW":"27071.71","HIGH":"27356.15","CLOSE":"27333.79","ADJCLOSE":"27333.79","VOLUME":"101500000"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679011200,"PRODUCTID":5,"OPEN":"27232.23","LOW":"27071.71","HIGH":"27356.15","CLOSE":"27333.79","ADJCLOSE":"27333.79","VOLUME":"101500000"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679270400,"PRODUCTID":5,"OPEN":"27253.73","LOW":"26945.67","HIGH":"27367.18","CLOSE":"26945.67","ADJCLOSE":"26945.67","VOLUME":"79200000"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679270400,"PRODUCTID":5,"OPEN":"27253.73","LOW":"26945.67","HIGH":"27367.18","CLOSE":"26945.67","ADJCLOSE":"26945.67","VOLUME":"79200000"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679443200,"PRODUCTID":5,"OPEN":"27298.15","LOW":"27267.26","HIGH":"27520.97","CLOSE":"27466.61","ADJCLOSE":"27466.61","VOLUME":"78100000"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679529600,"PRODUCTID":5,"OPEN":"27232.97","LOW":"27175.63","HIGH":"27461.97","CLOSE":"27419.61","ADJCLOSE":"27419.61","VOLUME":"64100000"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679616000,"PRODUCTID":5,"OPEN":"27368.62","LOW":"27257.44","HIGH":"27397.29","CLOSE":"27385.25","ADJCLOSE":"27385.25","VOLUME":"59500000"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679616000,"PRODUCTID":5,"OPEN":"27368.62","LOW":"27257.44","HIGH":"27397.29","CLOSE":"27385.25","ADJCLOSE":"27385.25","VOLUME":"59500000"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679875200,"PRODUCTID":5,"OPEN":"27482.39","LOW":"27359.72","HIGH":"27543.48","CLOSE":"27476.87","ADJCLOSE":"27476.87","VOLUME":"57400000"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679961600,"PRODUCTID":5,"OPEN":"27573.82","LOW":"27432.76","HIGH":"27603.45","CLOSE":"27518.25","ADJCLOSE":"27518.25","VOLUME":"66400000"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680048000,"PRODUCTID":5,"OPEN":"27549.37","LOW":"27505.48","HIGH":"27897.72","CLOSE":"27883.78","ADJCLOSE":"27883.78","VOLUME":"83800000"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680134400,"PRODUCTID":5,"OPEN":"27827.89","LOW":"27630.55","HIGH":"27876.38","CLOSE":"27782.93","ADJCLOSE":"27782.93","VOLUME":"82000000"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680220800,"PRODUCTID":5,"OPEN":"28009.22","LOW":"27986.62","HIGH":"28124.62","CLOSE":"28041.48","ADJCLOSE":"28041.48","VOLUME":"91100000"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680220800,"PRODUCTID":5,"OPEN":"28009.22","LOW":"27986.62","HIGH":"28124.62","CLOSE":"28041.48","ADJCLOSE":"28041.48","VOLUME":"91100000"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680480000,"PRODUCTID":5,"OPEN":"28203.35","LOW":"28120.71","HIGH":"28258.91","CLOSE":"28188.15","ADJCLOSE":"28188.15","VOLUME":"75000000"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680566400,"PRODUCTID":5,"OPEN":"28213.93","LOW":"28139.12","HIGH":"28287.42","CLOSE":"28287.42","ADJCLOSE":"28287.42","VOLUME":"73300000"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680652800,"PRODUCTID":5,"OPEN":"28111.04","LOW":"27788.77","HIGH":"28133.57","CLOSE":"27813.26","ADJCLOSE":"27813.26","VOLUME":"74300000"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680739200,"PRODUCTID":5,"OPEN":"27589.14","LOW":"27427.66","HIGH":"27609.86","CLOSE":"27472.63","ADJCLOSE":"27472.63","VOLUME":"73200000"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680825600,"PRODUCTID":5,"OPEN":"27554.37","LOW":"27456.25","HIGH":"27591.15","CLOSE":"27518.31","ADJCLOSE":"27518.31","VOLUME":"49100000"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680825600,"PRODUCTID":5,"OPEN":"27554.37","LOW":"27456.25","HIGH":"27591.15","CLOSE":"27518.31","ADJCLOSE":"27518.31","VOLUME":"49100000"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681084800,"PRODUCTID":5,"OPEN":"27658.52","LOW":"27597.18","HIGH":"27737.49","CLOSE":"27633.66","ADJCLOSE":"27633.66","VOLUME":"48000000"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681171200,"PRODUCTID":5,"OPEN":"27895.9","LOW":"27854.82","HIGH":"28068.39","CLOSE":"27923.37","ADJCLOSE":"27923.37","VOLUME":"64800000"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681257600,"PRODUCTID":5,"OPEN":"27985.93","LOW":"27983.97","HIGH":"28121.46","CLOSE":"28082.7","ADJCLOSE":"28082.7","VOLUME":"62700000"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681344000,"PRODUCTID":5,"OPEN":"27952.58","LOW":"27952.01","HIGH":"28163.87","CLOSE":"28156.97","ADJCLOSE":"28156.97","VOLUME":"59900000"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681430400,"PRODUCTID":5,"OPEN":"28321.54","LOW":"28282.82","HIGH":"28515.51","CLOSE":"28493.47","ADJCLOSE":"28493.47","VOLUME":"72900000"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681430400,"PRODUCTID":5,"OPEN":"28321.54","LOW":"28282.82","HIGH":"28515.51","CLOSE":"28493.47","ADJCLOSE":"28493.47","VOLUME":"72900000"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681689600,"PRODUCTID":5,"OPEN":"28537.99","LOW":"28414.98","HIGH":"28599.75","CLOSE":"28514.78","ADJCLOSE":"28514.78","VOLUME":"58000000"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681776000,"PRODUCTID":5,"OPEN":"28567.54","LOW":"28520.76","HIGH":"28698.22","CLOSE":"28658.83","ADJCLOSE":"28658.83","VOLUME":"62300000"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681862400,"PRODUCTID":5,"OPEN":"28619.84","LOW":"28531.54","HIGH":"28677.22","CLOSE":"28606.76","ADJCLOSE":"28606.76","VOLUME":"58000000"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681948800,"PRODUCTID":5,"OPEN":"28472","LOW":"28442.45","HIGH":"28694.25","CLOSE":"28657.57","ADJCLOSE":"28657.57","VOLUME":"56700000"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682035200,"PRODUCTID":5,"OPEN":"28590.55","LOW":"28527.8","HIGH":"28778.37","CLOSE":"28564.37","ADJCLOSE":"28564.37","VOLUME":"61400000"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682035200,"PRODUCTID":5,"OPEN":"28590.55","LOW":"28527.8","HIGH":"28778.37","CLOSE":"28564.37","ADJCLOSE":"28564.37","VOLUME":"61400000"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682294400,"PRODUCTID":5,"OPEN":"28631.78","LOW":"28567.24","HIGH":"28680.65","CLOSE":"28593.52","ADJCLOSE":"28593.52","VOLUME":"50000000"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682380800,"PRODUCTID":5,"OPEN":"28697.73","LOW":"28609.77","HIGH":"28806.69","CLOSE":"28620.07","ADJCLOSE":"28620.07","VOLUME":"59300000"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682467200,"PRODUCTID":5,"OPEN":"28478.52","LOW":"28319.77","HIGH":"28551.61","CLOSE":"28416.47","ADJCLOSE":"28416.47","VOLUME":"68700000"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682553600,"PRODUCTID":5,"OPEN":"28340.59","LOW":"28241.67","HIGH":"28459.73","CLOSE":"28457.68","ADJCLOSE":"28457.68","VOLUME":"73600000"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682640000,"PRODUCTID":5,"OPEN":"28705.91","LOW":"28499.51","HIGH":"28879.24","CLOSE":"28856.44","ADJCLOSE":"28856.44","VOLUME":"104000000"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682640000,"PRODUCTID":5,"OPEN":"28705.91","LOW":"28499.51","HIGH":"28879.24","CLOSE":"28856.44","ADJCLOSE":"28856.44","VOLUME":"104000000"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682899200,"PRODUCTID":5,"OPEN":"29058.05","LOW":"29016.83","HIGH":"29145.89","CLOSE":"29123.18","ADJCLOSE":"29123.18","VOLUME":"73400000"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1682985600,"PRODUCTID":5,"OPEN":"29278.8","LOW":"29083.13","HIGH":"29278.8","CLOSE":"29157.95","ADJCLOSE":"29157.95","VOLUME":"63900000"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1682985600,"PRODUCTID":5,"OPEN":"29278.8","LOW":"29083.13","HIGH":"29278.8","CLOSE":"29157.95","ADJCLOSE":"29157.95","VOLUME":"63900000"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1682985600,"PRODUCTID":5,"OPEN":"29278.8","LOW":"29083.13","HIGH":"29278.8","CLOSE":"29157.95","ADJCLOSE":"29157.95","VOLUME":"63900000"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1682985600,"PRODUCTID":5,"OPEN":"29278.8","LOW":"29083.13","HIGH":"29278.8","CLOSE":"29157.95","ADJCLOSE":"29157.95","VOLUME":"63900000"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1682985600,"PRODUCTID":5,"OPEN":"29278.8","LOW":"29083.13","HIGH":"29278.8","CLOSE":"29157.95","ADJCLOSE":"29157.95","VOLUME":"63900000"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683504000,"PRODUCTID":5,"OPEN":"29095.46","LOW":"28931.81","HIGH":"29144.12","CLOSE":"28949.88","ADJCLOSE":"28949.88","VOLUME":"74100000"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683590400,"PRODUCTID":5,"OPEN":"29020.63","LOW":"29020.63","HIGH":"29262.36","CLOSE":"29242.82","ADJCLOSE":"29242.82","VOLUME":"86400000"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683676800,"PRODUCTID":5,"OPEN":"29189.41","LOW":"29070.11","HIGH":"29195.16","CLOSE":"29122.18","ADJCLOSE":"29122.18","VOLUME":"87300000"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683763200,"PRODUCTID":5,"OPEN":"29110.79","LOW":"29028.71","HIGH":"29165.59","CLOSE":"29126.72","ADJCLOSE":"29126.72","VOLUME":"82200000"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683849600,"PRODUCTID":5,"OPEN":"29199.3","LOW":"29141.52","HIGH":"29426.06","CLOSE":"29388.3","ADJCLOSE":"29388.3","VOLUME":"106100000"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683849600,"PRODUCTID":5,"OPEN":"29199.3","LOW":"29141.52","HIGH":"29426.06","CLOSE":"29388.3","ADJCLOSE":"29388.3","VOLUME":"106100000"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684108800,"PRODUCTID":5,"OPEN":"29547.04","LOW":"29475.97","HIGH":"29629.47","CLOSE":"29626.34","ADJCLOSE":"29626.34","VOLUME":"88600000"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684195200,"PRODUCTID":5,"OPEN":"29838.01","LOW":"29779.07","HIGH":"29916.56","CLOSE":"29842.99","ADJCLOSE":"29842.99","VOLUME":"107400000"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684281600,"PRODUCTID":5,"OPEN":"29912.44","LOW":"29912.44","HIGH":"30115.32","CLOSE":"30093.59","ADJCLOSE":"30093.59","VOLUME":"93100000"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684368000,"PRODUCTID":5,"OPEN":"30432.54","LOW":"30381.9","HIGH":"30667.13","CLOSE":"30573.93","ADJCLOSE":"30573.93","VOLUME":"90500000"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684454400,"PRODUCTID":5,"OPEN":"30847.36","LOW":"30679.16","HIGH":"30924.57","CLOSE":"30808.35","ADJCLOSE":"30808.35","VOLUME":"80500000"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684454400,"PRODUCTID":5,"OPEN":"30847.36","LOW":"30679.16","HIGH":"30924.57","CLOSE":"30808.35","ADJCLOSE":"30808.35","VOLUME":"80500000"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684713600,"PRODUCTID":5,"OPEN":"30735.71","LOW":"30689.27","HIGH":"31086.82","CLOSE":"31086.82","ADJCLOSE":"31086.82","VOLUME":"75400000"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684800000,"PRODUCTID":5,"OPEN":"31245.72","LOW":"30828.73","HIGH":"31352.53","CLOSE":"30957.77","ADJCLOSE":"30957.77","VOLUME":"92200000"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684886400,"PRODUCTID":5,"OPEN":"30728.69","LOW":"30566.83","HIGH":"30856.92","CLOSE":"30682.68","ADJCLOSE":"30682.68","VOLUME":"81700000"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684972800,"PRODUCTID":5,"OPEN":"30599.27","LOW":"30558.14","HIGH":"30889.98","CLOSE":"30801.13","ADJCLOSE":"30801.13","VOLUME":"84000000"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685059200,"PRODUCTID":5,"OPEN":"30909.61","LOW":"30864.49","HIGH":"31101.6","CLOSE":"30916.31","ADJCLOSE":"30916.31","VOLUME":"78300000"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685059200,"PRODUCTID":5,"OPEN":"30909.61","LOW":"30864.49","HIGH":"31101.6","CLOSE":"30916.31","ADJCLOSE":"30916.31","VOLUME":"78300000"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685318400,"PRODUCTID":5,"OPEN":"31388.01","LOW":"31164","HIGH":"31560.43","CLOSE":"31233.54","ADJCLOSE":"31233.54","VOLUME":"78300000"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685404800,"PRODUCTID":5,"OPEN":"31196.24","LOW":"31064.19","HIGH":"31374.83","CLOSE":"31328.16","ADJCLOSE":"31328.16","VOLUME":"71800000"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685491200,"PRODUCTID":5,"OPEN":"31057.09","LOW":"30785.98","HIGH":"31142.78","CLOSE":"30887.88","ADJCLOSE":"30887.88","VOLUME":"184600000"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685577600,"PRODUCTID":5,"OPEN":"30886.01","LOW":"30853.44","HIGH":"31185.05","CLOSE":"31148.01","ADJCLOSE":"31148.01","VOLUME":"95100000"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685664000,"PRODUCTID":5,"OPEN":"31300.72","LOW":"31257.01","HIGH":"31555.54","CLOSE":"31524.22","ADJCLOSE":"31524.22","VOLUME":"90700000"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685664000,"PRODUCTID":5,"OPEN":"31300.72","LOW":"31257.01","HIGH":"31555.54","CLOSE":"31524.22","ADJCLOSE":"31524.22","VOLUME":"90700000"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685923200,"PRODUCTID":5,"OPEN":"31864.12","LOW":"31798.72","HIGH":"32217.43","CLOSE":"32217.43","ADJCLOSE":"32217.43","VOLUME":"98800000"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686009600,"PRODUCTID":5,"OPEN":"31988.37","LOW":"31933.87","HIGH":"32534.47","CLOSE":"32506.78","ADJCLOSE":"32506.78","VOLUME":"82500000"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686096000,"PRODUCTID":5,"OPEN":"32618.78","LOW":"31913.74","HIGH":"32708.53","CLOSE":"31913.74","ADJCLOSE":"31913.74","VOLUME":"111900000"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686182400,"PRODUCTID":5,"OPEN":"31877.79","LOW":"31420.45","HIGH":"32035.95","CLOSE":"31641.27","ADJCLOSE":"31641.27","VOLUME":"86000000"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686268800,"PRODUCTID":5,"OPEN":"31927.38","LOW":"31898.75","HIGH":"32304.04","CLOSE":"32265.17","ADJCLOSE":"32265.17","VOLUME":"101500000"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686268800,"PRODUCTID":5,"OPEN":"31927.38","LOW":"31898.75","HIGH":"32304.04","CLOSE":"32265.17","ADJCLOSE":"32265.17","VOLUME":"101500000"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686528000,"PRODUCTID":5,"OPEN":"32412.12","LOW":"32280.54","HIGH":"32517.68","CLOSE":"32434","ADJCLOSE":"32434","VOLUME":"68700000"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686614400,"PRODUCTID":5,"OPEN":"32668.95","LOW":"32638.21","HIGH":"33127.36","CLOSE":"33018.65","ADJCLOSE":"33018.65","VOLUME":"89500000"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686700800,"PRODUCTID":5,"OPEN":"33331.47","LOW":"33203.95","HIGH":"33665.52","CLOSE":"33502.42","ADJCLOSE":"33502.42","VOLUME":"111600000"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686787200,"PRODUCTID":5,"OPEN":"33493.69","LOW":"33386.01","HIGH":"33767.13","CLOSE":"33485.49","ADJCLOSE":"33485.49","VOLUME":"105800000"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686873600,"PRODUCTID":5,"OPEN":"33399.15","LOW":"33186.93","HIGH":"33772.76","CLOSE":"33706.08","ADJCLOSE":"33706.08","VOLUME":"132000000"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686873600,"PRODUCTID":5,"OPEN":"33399.15","LOW":"33186.93","HIGH":"33772.76","CLOSE":"33706.08","ADJCLOSE":"33706.08","VOLUME":"132000000"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687132800,"PRODUCTID":5,"OPEN":"33768.69","LOW":"33231.56","HIGH":"33772.89","CLOSE":"33370.42","ADJCLOSE":"33370.42","VOLUME":"82900000"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687219200,"PRODUCTID":5,"OPEN":"33269.57","LOW":"33089.02","HIGH":"33474.74","CLOSE":"33388.91","ADJCLOSE":"33388.91","VOLUME":"82400000"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687305600,"PRODUCTID":5,"OPEN":"33200.63","LOW":"33154.68","HIGH":"33657.87","CLOSE":"33575.14","ADJCLOSE":"33575.14","VOLUME":"82000000"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687392000,"PRODUCTID":5,"OPEN":"33438.01","LOW":"33232.19","HIGH":"33641.46","CLOSE":"33264.88","ADJCLOSE":"33264.88","VOLUME":"94700000"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687478400,"PRODUCTID":5,"OPEN":"33458.35","LOW":"32575.56","HIGH":"33533.47","CLOSE":"32781.54","ADJCLOSE":"32781.54","VOLUME":"103600000"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687478400,"PRODUCTID":5,"OPEN":"33458.35","LOW":"32575.56","HIGH":"33533.47","CLOSE":"32781.54","ADJCLOSE":"32781.54","VOLUME":"103600000"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687737600,"PRODUCTID":5,"OPEN":"32647.08","LOW":"32392.72","HIGH":"32884.73","CLOSE":"32698.81","ADJCLOSE":"32698.81","VOLUME":"74100000"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687824000,"PRODUCTID":5,"OPEN":"32629.96","LOW":"32306.99","HIGH":"32689.1","CLOSE":"32538.33","ADJCLOSE":"32538.33","VOLUME":"79600000"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687910400,"PRODUCTID":5,"OPEN":"32807.84","LOW":"32642.87","HIGH":"33193.99","CLOSE":"33193.99","ADJCLOSE":"33193.99","VOLUME":"91100000"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1687996800,"PRODUCTID":5,"OPEN":"33306.84","LOW":"33185.2","HIGH":"33527.98","CLOSE":"33234.14","ADJCLOSE":"33234.14","VOLUME":"117900000"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688083200,"PRODUCTID":5,"OPEN":"33068.36","LOW":"32918.77","HIGH":"33232.89","CLOSE":"33189.04","ADJCLOSE":"33189.04","VOLUME":"111300000"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688083200,"PRODUCTID":5,"OPEN":"33068.36","LOW":"32918.77","HIGH":"33232.89","CLOSE":"33189.04","ADJCLOSE":"33189.04","VOLUME":"111300000"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688342400,"PRODUCTID":5,"OPEN":"33517.6","LOW":"33510.55","HIGH":"33762.81","CLOSE":"33753.33","ADJCLOSE":"33753.33","VOLUME":"95400000"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688428800,"PRODUCTID":5,"OPEN":"33512.26","LOW":"33338.78","HIGH":"33576.45","CLOSE":"33422.52","ADJCLOSE":"33422.52","VOLUME":"99400000"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688515200,"PRODUCTID":5,"OPEN":"33165.06","LOW":"33041.14","HIGH":"33389.22","CLOSE":"33338.7","ADJCLOSE":"33338.7","VOLUME":"95100000"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688601600,"PRODUCTID":5,"OPEN":"33058.4","LOW":"32637.72","HIGH":"33079.45","CLOSE":"32773.02","ADJCLOSE":"32773.02","VOLUME":"100600000"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688688000,"PRODUCTID":5,"OPEN":"32450.64","LOW":"32327.9","HIGH":"32730.25","CLOSE":"32388.42","ADJCLOSE":"32388.42","VOLUME":"105100000"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688688000,"PRODUCTID":5,"OPEN":"32450.64","LOW":"32327.9","HIGH":"32730.25","CLOSE":"32388.42","ADJCLOSE":"32388.42","VOLUME":"105100000"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688947200,"PRODUCTID":5,"OPEN":"32393.46","LOW":"32065.63","HIGH":"32558.98","CLOSE":"32189.73","ADJCLOSE":"32189.73","VOLUME":"101200000"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689033600,"PRODUCTID":5,"OPEN":"32434.67","LOW":"32084.42","HIGH":"32468.7","CLOSE":"32203.57","ADJCLOSE":"32203.57","VOLUME":"87200000"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689120000,"PRODUCTID":5,"OPEN":"32280.05","LOW":"31791.71","HIGH":"32312.03","CLOSE":"31943.93","ADJCLOSE":"31943.93","VOLUME":"88400000"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689206400,"PRODUCTID":5,"OPEN":"32106.05","LOW":"31952.98","HIGH":"32484.4","CLOSE":"32419.33","ADJCLOSE":"32419.33","VOLUME":"77800000"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689292800,"PRODUCTID":5,"OPEN":"32587.9","LOW":"32225.37","HIGH":"32780.63","CLOSE":"32391.26","ADJCLOSE":"32391.26","VOLUME":"90300000"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689292800,"PRODUCTID":5,"OPEN":"32587.9","LOW":"32225.37","HIGH":"32780.63","CLOSE":"32391.26","ADJCLOSE":"32391.26","VOLUME":"90300000"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689292800,"PRODUCTID":5,"OPEN":"32587.9","LOW":"32225.37","HIGH":"32780.63","CLOSE":"32391.26","ADJCLOSE":"32391.26","VOLUME":"90300000"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689638400,"PRODUCTID":5,"OPEN":"32457.18","LOW":"32338.3","HIGH":"32714.59","CLOSE":"32493.89","ADJCLOSE":"32493.89","VOLUME":"81100000"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689724800,"PRODUCTID":5,"OPEN":"32812.36","LOW":"32671.03","HIGH":"32896.03","CLOSE":"32896.03","ADJCLOSE":"32896.03","VOLUME":"81900000"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689811200,"PRODUCTID":5,"OPEN":"32803.35","LOW":"32462.86","HIGH":"32861.02","CLOSE":"32490.52","ADJCLOSE":"32490.52","VOLUME":"75600000"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689897600,"PRODUCTID":5,"OPEN":"32336.86","LOW":"32080.95","HIGH":"32462.44","CLOSE":"32304.25","ADJCLOSE":"32304.25","VOLUME":"79400000"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689897600,"PRODUCTID":5,"OPEN":"32336.86","LOW":"32080.95","HIGH":"32462.44","CLOSE":"32304.25","ADJCLOSE":"32304.25","VOLUME":"79400000"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690156800,"PRODUCTID":5,"OPEN":"32648.14","LOW":"32554.46","HIGH":"32793.77","CLOSE":"32700.94","ADJCLOSE":"32700.94","VOLUME":"83500000"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690243200,"PRODUCTID":5,"OPEN":"32705.39","LOW":"32509.94","HIGH":"32715.56","CLOSE":"32682.51","ADJCLOSE":"32682.51","VOLUME":"101000000"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690329600,"PRODUCTID":5,"OPEN":"32704.96","LOW":"32488.52","HIGH":"32724.25","CLOSE":"32668.34","ADJCLOSE":"32668.34","VOLUME":"85200000"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690416000,"PRODUCTID":5,"OPEN":"32523.69","LOW":"32503.69","HIGH":"32938.59","CLOSE":"32891.16","ADJCLOSE":"32891.16","VOLUME":"90900000"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690502400,"PRODUCTID":5,"OPEN":"32444.42","LOW":"32037.55","HIGH":"32846.97","CLOSE":"32759.23","ADJCLOSE":"32759.23","VOLUME":"170500000"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690502400,"PRODUCTID":5,"OPEN":"32444.42","LOW":"32037.55","HIGH":"32846.97","CLOSE":"32759.23","ADJCLOSE":"32759.23","VOLUME":"170500000"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690761600,"PRODUCTID":5,"OPEN":"33128.83","LOW":"33025.93","HIGH":"33402.08","CLOSE":"33172.22","ADJCLOSE":"33172.22","VOLUME":"134300000"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690848000,"PRODUCTID":5,"OPEN":"33292.31","LOW":"33203.88","HIGH":"33488.77","CLOSE":"33476.58","ADJCLOSE":"33476.58","VOLUME":"110800000"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690934400,"PRODUCTID":5,"OPEN":"33123.12","LOW":"32628.29","HIGH":"33158.58","CLOSE":"32707.69","ADJCLOSE":"32707.69","VOLUME":"124200000"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691020800,"PRODUCTID":5,"OPEN":"32375.85","LOW":"32142.25","HIGH":"32467.06","CLOSE":"32159.28","ADJCLOSE":"32159.28","VOLUME":"120300000"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691107200,"PRODUCTID":5,"OPEN":"32019.06","LOW":"31934.35","HIGH":"32294.7","CLOSE":"32192.75","ADJCLOSE":"32192.75","VOLUME":"106600000"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691107200,"PRODUCTID":5,"OPEN":"32019.06","LOW":"31934.35","HIGH":"32294.7","CLOSE":"32192.75","ADJCLOSE":"32192.75","VOLUME":"106600000"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691366400,"PRODUCTID":5,"OPEN":"31921.28","LOW":"31830.23","HIGH":"32306.87","CLOSE":"32254.56","ADJCLOSE":"32254.56","VOLUME":"94100000"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691452800,"PRODUCTID":5,"OPEN":"32430.61","LOW":"32238.59","HIGH":"32539.88","CLOSE":"32377.29","ADJCLOSE":"32377.29","VOLUME":"91800000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691539200,"PRODUCTID":5,"OPEN":"32346.32","LOW":"32175.64","HIGH":"32407.85","CLOSE":"32204.33","ADJCLOSE":"32204.33","VOLUME":"104500000"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691625600,"PRODUCTID":5,"OPEN":"32015.96","LOW":"32015.96","HIGH":"32504.85","CLOSE":"32473.65","ADJCLOSE":"32473.65","VOLUME":"108000000"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691625600,"PRODUCTID":5,"OPEN":"32015.96","LOW":"32015.96","HIGH":"32504.85","CLOSE":"32473.65","ADJCLOSE":"32473.65","VOLUME":"108000000"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691625600,"PRODUCTID":5,"OPEN":"32015.96","LOW":"32015.96","HIGH":"32504.85","CLOSE":"32473.65","ADJCLOSE":"32473.65","VOLUME":"108000000"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691971200,"PRODUCTID":5,"OPEN":"32456.72","LOW":"32031.54","HIGH":"32613.99","CLOSE":"32059.91","ADJCLOSE":"32059.91","VOLUME":"95600000"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692057600,"PRODUCTID":5,"OPEN":"32372.53","LOW":"32217.52","HIGH":"32403.93","CLOSE":"32238.89","ADJCLOSE":"32238.89","VOLUME":"75100000"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692144000,"PRODUCTID":5,"OPEN":"31965.58","LOW":"31766.82","HIGH":"31997.28","CLOSE":"31766.82","ADJCLOSE":"31766.82","VOLUME":"84800000"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692230400,"PRODUCTID":5,"OPEN":"31621.98","LOW":"31309.68","HIGH":"31704.08","CLOSE":"31626","ADJCLOSE":"31626","VOLUME":"87700000"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692316800,"PRODUCTID":5,"OPEN":"31321.26","LOW":"31275.25","HIGH":"31644.89","CLOSE":"31450.76","ADJCLOSE":"31450.76","VOLUME":"74800000"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692316800,"PRODUCTID":5,"OPEN":"31321.26","LOW":"31275.25","HIGH":"31644.89","CLOSE":"31450.76","ADJCLOSE":"31450.76","VOLUME":"74800000"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692576000,"PRODUCTID":5,"OPEN":"31552.85","LOW":"31409.86","HIGH":"31758.7","CLOSE":"31565.64","ADJCLOSE":"31565.64","VOLUME":"69500000"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692662400,"PRODUCTID":5,"OPEN":"31792.6","LOW":"31693.76","HIGH":"31906.1","CLOSE":"31856.71","ADJCLOSE":"31856.71","VOLUME":"70200000"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692748800,"PRODUCTID":5,"OPEN":"31717.91","LOW":"31717.91","HIGH":"32039.6","CLOSE":"32010.26","ADJCLOSE":"32010.26","VOLUME":"65100000"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692835200,"PRODUCTID":5,"OPEN":"32130.52","LOW":"32063.14","HIGH":"32297.91","CLOSE":"32287.21","ADJCLOSE":"32287.21","VOLUME":"73400000"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692921600,"PRODUCTID":5,"OPEN":"31840.91","LOW":"31572.06","HIGH":"31885.53","CLOSE":"31624.28","ADJCLOSE":"31624.28","VOLUME":"65700000"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692921600,"PRODUCTID":5,"OPEN":"31840.91","LOW":"31572.06","HIGH":"31885.53","CLOSE":"31624.28","ADJCLOSE":"31624.28","VOLUME":"65700000"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693180800,"PRODUCTID":5,"OPEN":"31915.68","LOW":"31881.93","HIGH":"32205.48","CLOSE":"32169.99","ADJCLOSE":"32169.99","VOLUME":"69900000"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693267200,"PRODUCTID":5,"OPEN":"32280.57","LOW":"32186.57","HIGH":"32389.12","CLOSE":"32226.97","ADJCLOSE":"32226.97","VOLUME":"77500000"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693353600,"PRODUCTID":5,"OPEN":"32432.95","LOW":"32300.56","HIGH":"32557.45","CLOSE":"32333.46","ADJCLOSE":"32333.46","VOLUME":"89100000"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693440000,"PRODUCTID":5,"OPEN":"32361.02","LOW":"32359.15","HIGH":"32692.76","CLOSE":"32619.34","ADJCLOSE":"32619.34","VOLUME":"114600000"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693526400,"PRODUCTID":5,"OPEN":"32521.15","LOW":"32499.44","HIGH":"32845.46","CLOSE":"32710.62","ADJCLOSE":"32710.62","VOLUME":"88400000"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693526400,"PRODUCTID":5,"OPEN":"32521.15","LOW":"32499.44","HIGH":"32845.46","CLOSE":"32710.62","ADJCLOSE":"32710.62","VOLUME":"88400000"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693785600,"PRODUCTID":5,"OPEN":"32797.32","LOW":"32714.94","HIGH":"32939.18","CLOSE":"32939.18","ADJCLOSE":"32939.18","VOLUME":"89600000"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693872000,"PRODUCTID":5,"OPEN":"32941.41","LOW":"32784.32","HIGH":"33036.76","CLOSE":"33036.76","ADJCLOSE":"33036.76","VOLUME":"91300000"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693958400,"PRODUCTID":5,"OPEN":"33115.06","LOW":"33088.22","HIGH":"33282.15","CLOSE":"33241.02","ADJCLOSE":"33241.02","VOLUME":"94200000"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694044800,"PRODUCTID":5,"OPEN":"33118.55","LOW":"32986.35","HIGH":"33322.45","CLOSE":"32991.08","ADJCLOSE":"32991.08","VOLUME":"100200000"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694131200,"PRODUCTID":5,"OPEN":"32916.25","LOW":"32512.8","HIGH":"32920.43","CLOSE":"32606.84","ADJCLOSE":"32606.84","VOLUME":"114100000"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694131200,"PRODUCTID":5,"OPEN":"32916.25","LOW":"32512.8","HIGH":"32920.43","CLOSE":"32606.84","ADJCLOSE":"32606.84","VOLUME":"114100000"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694390400,"PRODUCTID":5,"OPEN":"32690.54","LOW":"32391.69","HIGH":"32746.14","CLOSE":"32467.76","ADJCLOSE":"32467.76","VOLUME":"84200000"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694476800,"PRODUCTID":5,"OPEN":"32629.16","LOW":"32486.48","HIGH":"32799.69","CLOSE":"32776.37","ADJCLOSE":"32776.37","VOLUME":"94000000"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694563200,"PRODUCTID":5,"OPEN":"32742.29","LOW":"32616.65","HIGH":"32872.44","CLOSE":"32706.52","ADJCLOSE":"32706.52","VOLUME":"98100000"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694649600,"PRODUCTID":5,"OPEN":"32925.54","LOW":"32851.24","HIGH":"33244.45","CLOSE":"33168.1","ADJCLOSE":"33168.1","VOLUME":"112100000"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694736000,"PRODUCTID":5,"OPEN":"33428.44","LOW":"33391.46","HIGH":"33634.31","CLOSE":"33533.09","ADJCLOSE":"33533.09","VOLUME":"166600000"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694736000,"PRODUCTID":5,"OPEN":"33428.44","LOW":"33391.46","HIGH":"33634.31","CLOSE":"33533.09","ADJCLOSE":"33533.09","VOLUME":"166600000"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1694736000,"PRODUCTID":5,"OPEN":"33428.44","LOW":"33391.46","HIGH":"33634.31","CLOSE":"33533.09","ADJCLOSE":"33533.09","VOLUME":"166600000"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695081600,"PRODUCTID":5,"OPEN":"33296.23","LOW":"33128.86","HIGH":"33337.23","CLOSE":"33242.59","ADJCLOSE":"33242.59","VOLUME":"117200000"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695168000,"PRODUCTID":5,"OPEN":"33261.35","LOW":"32988.65","HIGH":"33267.14","CLOSE":"33023.78","ADJCLOSE":"33023.78","VOLUME":"113500000"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695254400,"PRODUCTID":5,"OPEN":"32865.56","LOW":"32550.65","HIGH":"32939.89","CLOSE":"32571.03","ADJCLOSE":"32571.03","VOLUME":"107900000"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695340800,"PRODUCTID":5,"OPEN":"32189.32","LOW":"32154.53","HIGH":"32535.67","CLOSE":"32402.41","ADJCLOSE":"32402.41","VOLUME":"109800000"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695340800,"PRODUCTID":5,"OPEN":"32189.32","LOW":"32154.53","HIGH":"32535.67","CLOSE":"32402.41","ADJCLOSE":"32402.41","VOLUME":"109800000"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695600000,"PRODUCTID":5,"OPEN":"32517.26","LOW":"32388.28","HIGH":"32722.22","CLOSE":"32678.62","ADJCLOSE":"32678.62","VOLUME":"82100000"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695686400,"PRODUCTID":5,"OPEN":"32640.05","LOW":"32315.05","HIGH":"32643.41","CLOSE":"32315.05","ADJCLOSE":"32315.05","VOLUME":"86500000"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695772800,"PRODUCTID":5,"OPEN":"32023.37","LOW":"31960.32","HIGH":"32371.9","CLOSE":"32371.9","ADJCLOSE":"32371.9","VOLUME":"105600000"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695859200,"PRODUCTID":5,"OPEN":"32119.37","LOW":"31674.42","HIGH":"32164.45","CLOSE":"31872.52","ADJCLOSE":"31872.52","VOLUME":"115900000"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695945600,"PRODUCTID":5,"OPEN":"32018.64","LOW":"31717.74","HIGH":"32027.46","CLOSE":"31857.62","ADJCLOSE":"31857.62","VOLUME":"132000000"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695945600,"PRODUCTID":5,"OPEN":"32018.64","LOW":"31717.74","HIGH":"32027.46","CLOSE":"31857.62","ADJCLOSE":"31857.62","VOLUME":"132000000"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1696204800,"PRODUCTID":5,"OPEN":"32101.97","LOW":"31759.88","HIGH":"32401.58","CLOSE":"31759.88","ADJCLOSE":"31759.88","VOLUME":"103100000"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696291200,"PRODUCTID":5,"OPEN":"31607.97","LOW":"31157.4","HIGH":"31607.97","CLOSE":"31237.94","ADJCLOSE":"31237.94","VOLUME":"109600000"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696377600,"PRODUCTID":5,"OPEN":"30765.03","LOW":"30487.67","HIGH":"30830.85","CLOSE":"30526.88","ADJCLOSE":"30526.88","VOLUME":"137200000"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696464000,"PRODUCTID":5,"OPEN":"30733.65","LOW":"30565.32","HIGH":"31083.9","CLOSE":"31075.36","ADJCLOSE":"31075.36","VOLUME":"114200000"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696550400,"PRODUCTID":5,"OPEN":"31003.95","LOW":"30928.16","HIGH":"31160.45","CLOSE":"30994.67","ADJCLOSE":"30994.67","VOLUME":"94600000"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696550400,"PRODUCTID":5,"OPEN":"31003.95","LOW":"30928.16","HIGH":"31160.45","CLOSE":"30994.67","ADJCLOSE":"30994.67","VOLUME":"94600000"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696550400,"PRODUCTID":5,"OPEN":"31003.95","LOW":"30928.16","HIGH":"31160.45","CLOSE":"30994.67","ADJCLOSE":"30994.67","VOLUME":"94600000"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696896000,"PRODUCTID":5,"OPEN":"31314.67","LOW":"31314.67","HIGH":"31818.26","CLOSE":"31746.53","ADJCLOSE":"31746.53","VOLUME":"101000000"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1696982400,"PRODUCTID":5,"OPEN":"31847.1","LOW":"31804.09","HIGH":"32037.07","CLOSE":"31936.51","ADJCLOSE":"31936.51","VOLUME":"89500000"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697068800,"PRODUCTID":5,"OPEN":"32120.94","LOW":"32120.94","HIGH":"32494.66","CLOSE":"32494.66","ADJCLOSE":"32494.66","VOLUME":"100600000"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697155200,"PRODUCTID":5,"OPEN":"32328.39","LOW":"32249.03","HIGH":"32533.08","CLOSE":"32315.99","ADJCLOSE":"32315.99","VOLUME":"91500000"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697155200,"PRODUCTID":5,"OPEN":"32328.39","LOW":"32249.03","HIGH":"32533.08","CLOSE":"32315.99","ADJCLOSE":"32315.99","VOLUME":"91500000"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697414400,"PRODUCTID":5,"OPEN":"31983.04","LOW":"31564.31","HIGH":"31999.79","CLOSE":"31659.03","ADJCLOSE":"31659.03","VOLUME":"84500000"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697500800,"PRODUCTID":5,"OPEN":"32063.79","LOW":"31901.39","HIGH":"32260.77","CLOSE":"32040.29","ADJCLOSE":"32040.29","VOLUME":"75600000"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697587200,"PRODUCTID":5,"OPEN":"32033.81","LOW":"31866.95","HIGH":"32101.47","CLOSE":"32042.25","ADJCLOSE":"32042.25","VOLUME":"83200000"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697673600,"PRODUCTID":5,"OPEN":"31579.54","LOW":"31399.17","HIGH":"31669.42","CLOSE":"31430.62","ADJCLOSE":"31430.62","VOLUME":"80700000"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697760000,"PRODUCTID":5,"OPEN":"31164.89","LOW":"31093.9","HIGH":"31428.97","CLOSE":"31259.36","ADJCLOSE":"31259.36","VOLUME":"84500000"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697760000,"PRODUCTID":5,"OPEN":"31164.89","LOW":"31093.9","HIGH":"31428.97","CLOSE":"31259.36","ADJCLOSE":"31259.36","VOLUME":"84500000"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698019200,"PRODUCTID":5,"OPEN":"31151.98","LOW":"30974.26","HIGH":"31177.41","CLOSE":"30999.55","ADJCLOSE":"30999.55","VOLUME":"73500000"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698105600,"PRODUCTID":5,"OPEN":"31157.01","LOW":"30551.67","HIGH":"31210.26","CLOSE":"31062.35","ADJCLOSE":"31062.35","VOLUME":"97900000"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698192000,"PRODUCTID":5,"OPEN":"31302.51","LOW":"31195.58","HIGH":"31466.92","CLOSE":"31269.92","ADJCLOSE":"31269.92","VOLUME":"78700000"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698278400,"PRODUCTID":5,"OPEN":"30902.92","LOW":"30567.61","HIGH":"30943.33","CLOSE":"30601.78","ADJCLOSE":"30601.78","VOLUME":"85600000"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698364800,"PRODUCTID":5,"OPEN":"30713.79","LOW":"30687.33","HIGH":"31081.48","CLOSE":"30991.69","ADJCLOSE":"30991.69","VOLUME":"89100000"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698364800,"PRODUCTID":5,"OPEN":"30713.79","LOW":"30687.33","HIGH":"31081.48","CLOSE":"30991.69","ADJCLOSE":"30991.69","VOLUME":"89100000"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698624000,"PRODUCTID":5,"OPEN":"30663.48","LOW":"30538.29","HIGH":"30762.5","CLOSE":"30696.96","ADJCLOSE":"30696.96","VOLUME":"187000000"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698710400,"PRODUCTID":5,"OPEN":"30694.96","LOW":"30552.65","HIGH":"30973.66","CLOSE":"30858.85","ADJCLOSE":"30858.85","VOLUME":"134300000"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698796800,"PRODUCTID":5,"OPEN":"31311.22","LOW":"31301.51","HIGH":"31601.65","CLOSE":"31601.65","ADJCLOSE":"31601.65","VOLUME":"130100000"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698883200,"PRODUCTID":5,"OPEN":"31987.02","LOW":"31878.36","HIGH":"32087.13","CLOSE":"31949.89","ADJCLOSE":"31949.89","VOLUME":"121100000"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698883200,"PRODUCTID":5,"OPEN":"31987.02","LOW":"31878.36","HIGH":"32087.13","CLOSE":"31949.89","ADJCLOSE":"31949.89","VOLUME":"121100000"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698883200,"PRODUCTID":5,"OPEN":"31987.02","LOW":"31878.36","HIGH":"32087.13","CLOSE":"31949.89","ADJCLOSE":"31949.89","VOLUME":"121100000"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699228800,"PRODUCTID":5,"OPEN":"32450.82","LOW":"32395.5","HIGH":"32766.54","CLOSE":"32708.48","ADJCLOSE":"32708.48","VOLUME":"139400000"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699315200,"PRODUCTID":5,"OPEN":"32551.77","LOW":"32250.93","HIGH":"32591.11","CLOSE":"32271.82","ADJCLOSE":"32271.82","VOLUME":"106700000"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699401600,"PRODUCTID":5,"OPEN":"32457.23","LOW":"32049.34","HIGH":"32512.17","CLOSE":"32166.48","ADJCLOSE":"32166.48","VOLUME":"156200000"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699488000,"PRODUCTID":5,"OPEN":"32316.39","LOW":"32193.2","HIGH":"32723.71","CLOSE":"32646.46","ADJCLOSE":"32646.46","VOLUME":"115500000"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699574400,"PRODUCTID":5,"OPEN":"32491.24","LOW":"32248.24","HIGH":"32598.93","CLOSE":"32568.11","ADJCLOSE":"32568.11","VOLUME":"111300000"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699574400,"PRODUCTID":5,"OPEN":"32491.24","LOW":"32248.24","HIGH":"32598.93","CLOSE":"32568.11","ADJCLOSE":"32568.11","VOLUME":"111300000"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699833600,"PRODUCTID":5,"OPEN":"32818.15","LOW":"32499.28","HIGH":"32913.31","CLOSE":"32585.11","ADJCLOSE":"32585.11","VOLUME":"90600000"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699920000,"PRODUCTID":5,"OPEN":"32760.51","LOW":"32667.4","HIGH":"32836.27","CLOSE":"32695.93","ADJCLOSE":"32695.93","VOLUME":"88100000"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700006400,"PRODUCTID":5,"OPEN":"33112.31","LOW":"33096.93","HIGH":"33556.52","CLOSE":"33519.7","ADJCLOSE":"33519.7","VOLUME":"123800000"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700092800,"PRODUCTID":5,"OPEN":"33399.59","LOW":"33233.84","HIGH":"33614.13","CLOSE":"33424.41","ADJCLOSE":"33424.41","VOLUME":"94200000"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700179200,"PRODUCTID":5,"OPEN":"33344.85","LOW":"33263.67","HIGH":"33599.63","CLOSE":"33585.2","ADJCLOSE":"33585.2","VOLUME":"93200000"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700179200,"PRODUCTID":5,"OPEN":"33344.85","LOW":"33263.67","HIGH":"33599.63","CLOSE":"33585.2","ADJCLOSE":"33585.2","VOLUME":"93200000"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700438400,"PRODUCTID":5,"OPEN":"33559.62","LOW":"33352.69","HIGH":"33853.46","CLOSE":"33388.03","ADJCLOSE":"33388.03","VOLUME":"94900000"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700524800,"PRODUCTID":5,"OPEN":"33453.15","LOW":"33254.73","HIGH":"33460.32","CLOSE":"33354.14","ADJCLOSE":"33354.14","VOLUME":"91900000"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700611200,"PRODUCTID":5,"OPEN":"33182.99","LOW":"33182.99","HIGH":"33593.5","CLOSE":"33451.83","ADJCLOSE":"33451.83","VOLUME":"75600000"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700611200,"PRODUCTID":5,"OPEN":"33182.99","LOW":"33182.99","HIGH":"33593.5","CLOSE":"33451.83","ADJCLOSE":"33451.83","VOLUME":"75600000"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700784000,"PRODUCTID":5,"OPEN":"33752.05","LOW":"33622.57","HIGH":"33817.86","CLOSE":"33625.53","ADJCLOSE":"33625.53","VOLUME":"80700000"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700784000,"PRODUCTID":5,"OPEN":"33752.05","LOW":"33622.57","HIGH":"33817.86","CLOSE":"33625.53","ADJCLOSE":"33625.53","VOLUME":"80700000"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701043200,"PRODUCTID":5,"OPEN":"33710.03","LOW":"33397.04","HIGH":"33811.41","CLOSE":"33447.67","ADJCLOSE":"33447.67","VOLUME":"82700000"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701129600,"PRODUCTID":5,"OPEN":"33520.39","LOW":"33298.04","HIGH":"33545.85","CLOSE":"33408.39","ADJCLOSE":"33408.39","VOLUME":"84100000"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701216000,"PRODUCTID":5,"OPEN":"33244.43","LOW":"33179.07","HIGH":"33516.23","CLOSE":"33321.22","ADJCLOSE":"33321.22","VOLUME":"89200000"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701302400,"PRODUCTID":5,"OPEN":"33260.14","LOW":"33161.07","HIGH":"33486.89","CLOSE":"33486.89","ADJCLOSE":"33486.89","VOLUME":"152200000"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701388800,"PRODUCTID":5,"OPEN":"33537.44","LOW":"33397.42","HIGH":"33551.57","CLOSE":"33431.51","ADJCLOSE":"33431.51","VOLUME":"87600000"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701388800,"PRODUCTID":5,"OPEN":"33537.44","LOW":"33397.42","HIGH":"33551.57","CLOSE":"33431.51","ADJCLOSE":"33431.51","VOLUME":"87600000"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701648000,"PRODUCTID":5,"OPEN":"33318.07","LOW":"33023.04","HIGH":"33324.38","CLOSE":"33231.27","ADJCLOSE":"33231.27","VOLUME":"87300000"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701734400,"PRODUCTID":5,"OPEN":"33022.38","LOW":"32726.68","HIGH":"33089.82","CLOSE":"32775.82","ADJCLOSE":"32775.82","VOLUME":"86100000"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701820800,"PRODUCTID":5,"OPEN":"32928.92","LOW":"32914.09","HIGH":"33452.13","CLOSE":"33445.9","ADJCLOSE":"33445.9","VOLUME":"91200000"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701907200,"PRODUCTID":5,"OPEN":"33165.72","LOW":"32814.69","HIGH":"33195.87","CLOSE":"32858.31","ADJCLOSE":"32858.31","VOLUME":"105100000"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1701993600,"PRODUCTID":5,"OPEN":"32600.47","LOW":"32205.38","HIGH":"32604.35","CLOSE":"32307.86","ADJCLOSE":"32307.86","VOLUME":"144200000"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1701993600,"PRODUCTID":5,"OPEN":"32600.47","LOW":"32205.38","HIGH":"32604.35","CLOSE":"32307.86","ADJCLOSE":"32307.86","VOLUME":"144200000"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702252800,"PRODUCTID":5,"OPEN":"32665.09","LOW":"32650.1","HIGH":"32933.08","CLOSE":"32791.8","ADJCLOSE":"32791.8","VOLUME":"105800000"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702339200,"PRODUCTID":5,"OPEN":"33107.65","LOW":"32800.24","HIGH":"33172.13","CLOSE":"32843.7","ADJCLOSE":"32843.7","VOLUME":"98100000"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702425600,"PRODUCTID":5,"OPEN":"32973.47","LOW":"32864.38","HIGH":"33104.47","CLOSE":"32926.35","ADJCLOSE":"32926.35","VOLUME":"100000000"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702512000,"PRODUCTID":5,"OPEN":"33032.3","LOW":"32515.04","HIGH":"33120.55","CLOSE":"32686.25","ADJCLOSE":"32686.25","VOLUME":"133400000"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702598400,"PRODUCTID":5,"OPEN":"32760.56","LOW":"32732.66","HIGH":"33122.33","CLOSE":"32970.55","ADJCLOSE":"32970.55","VOLUME":"141100000"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702598400,"PRODUCTID":5,"OPEN":"32760.56","LOW":"32732.66","HIGH":"33122.33","CLOSE":"32970.55","ADJCLOSE":"32970.55","VOLUME":"141100000"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702857600,"PRODUCTID":5,"OPEN":"32769.23","LOW":"32541.23","HIGH":"32790.58","CLOSE":"32758.98","ADJCLOSE":"32758.98","VOLUME":"106900000"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702944000,"PRODUCTID":5,"OPEN":"32774.21","LOW":"32654.43","HIGH":"33219.39","CLOSE":"33219.39","ADJCLOSE":"33219.39","VOLUME":"106300000"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703030400,"PRODUCTID":5,"OPEN":"33467.32","LOW":"33467.32","HIGH":"33824.06","CLOSE":"33675.94","ADJCLOSE":"33675.94","VOLUME":"118000000"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703116800,"PRODUCTID":5,"OPEN":"33276.81","LOW":"33097.79","HIGH":"33337.84","CLOSE":"33140.47","ADJCLOSE":"33140.47","VOLUME":"95600000"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703203200,"PRODUCTID":5,"OPEN":"33257.95","LOW":"33151.7","HIGH":"33375.19","CLOSE":"33169.05","ADJCLOSE":"33169.05","VOLUME":"89400000"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703203200,"PRODUCTID":5,"OPEN":"33257.95","LOW":"33151.7","HIGH":"33375.19","CLOSE":"33169.05","ADJCLOSE":"33169.05","VOLUME":"89400000"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703462400,"PRODUCTID":5,"OPEN":"33414.51","LOW":"33221.57","HIGH":"33414.51","CLOSE":"33254.03","ADJCLOSE":"33254.03","VOLUME":"58900000"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703548800,"PRODUCTID":5,"OPEN":"33295.68","LOW":"33181.36","HIGH":"33312.26","CLOSE":"33305.85","ADJCLOSE":"33305.85","VOLUME":"68300000"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703635200,"PRODUCTID":5,"OPEN":"33532.97","LOW":"33521.52","HIGH":"33755.75","CLOSE":"33681.24","ADJCLOSE":"33681.24","VOLUME":"93700000"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703721600,"PRODUCTID":5,"OPEN":"33477.47","LOW":"33411.24","HIGH":"33571.73","CLOSE":"33539.62","ADJCLOSE":"33539.62","VOLUME":"73300000"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703808000,"PRODUCTID":5,"OPEN":"33458.64","LOW":"33305.17","HIGH":"33652.71","CLOSE":"33464.17","ADJCLOSE":"33464.17","VOLUME":"89000000"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703808000,"PRODUCTID":5,"OPEN":"33458.64","LOW":"33305.17","HIGH":"33652.71","CLOSE":"33464.17","ADJCLOSE":"33464.17","VOLUME":"89000000"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703808000,"PRODUCTID":5,"OPEN":"33458.64","LOW":"33305.17","HIGH":"33652.71","CLOSE":"33464.17","ADJCLOSE":"33464.17","VOLUME":"89000000"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1703808000,"PRODUCTID":5,"OPEN":"33458.64","LOW":"33305.17","HIGH":"33652.71","CLOSE":"33464.17","ADJCLOSE":"33464.17","VOLUME":"89000000"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1703808000,"PRODUCTID":5,"OPEN":"33458.64","LOW":"33305.17","HIGH":"33652.71","CLOSE":"33464.17","ADJCLOSE":"33464.17","VOLUME":"89000000"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704326400,"PRODUCTID":5,"OPEN":"33193.05","LOW":"32693.18","HIGH":"33299.39","CLOSE":"33288.29","ADJCLOSE":"33288.29","VOLUME":"117300000"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704412800,"PRODUCTID":5,"OPEN":"33397.52","LOW":"33257.43","HIGH":"33568.04","CLOSE":"33377.42","ADJCLOSE":"33377.42","VOLUME":"115300000"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704412800,"PRODUCTID":5,"OPEN":"33397.52","LOW":"33257.43","HIGH":"33568.04","CLOSE":"33377.42","ADJCLOSE":"33377.42","VOLUME":"115300000"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704412800,"PRODUCTID":5,"OPEN":"33397.52","LOW":"33257.43","HIGH":"33568.04","CLOSE":"33377.42","ADJCLOSE":"33377.42","VOLUME":"115300000"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704758400,"PRODUCTID":5,"OPEN":"33704.83","LOW":"33600.32","HIGH":"33990.28","CLOSE":"33763.18","ADJCLOSE":"33763.18","VOLUME":"112100000"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704844800,"PRODUCTID":5,"OPEN":"33896.33","LOW":"33885.74","HIGH":"34539.02","CLOSE":"34441.72","ADJCLOSE":"34441.72","VOLUME":"106000000"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704931200,"PRODUCTID":5,"OPEN":"34871.33","LOW":"34849.57","HIGH":"35157.56","CLOSE":"35049.86","ADJCLOSE":"35049.86","VOLUME":"130100000"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705017600,"PRODUCTID":5,"OPEN":"35601.65","LOW":"35362.24","HIGH":"35839.65","CLOSE":"35577.11","ADJCLOSE":"35577.11","VOLUME":"129200000"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705017600,"PRODUCTID":5,"OPEN":"35601.65","LOW":"35362.24","HIGH":"35839.65","CLOSE":"35577.11","ADJCLOSE":"35577.11","VOLUME":"129200000"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705276800,"PRODUCTID":5,"OPEN":"35634.12","LOW":"35544.32","HIGH":"36008.23","CLOSE":"35901.79","ADJCLOSE":"35901.79","VOLUME":"105700000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705363200,"PRODUCTID":5,"OPEN":"35909.2","LOW":"35587.53","HIGH":"35955.68","CLOSE":"35619.18","ADJCLOSE":"35619.18","VOLUME":"103400000"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705449600,"PRODUCTID":5,"OPEN":"35850.18","LOW":"35476.52","HIGH":"36239.22","CLOSE":"35477.75","ADJCLOSE":"35477.75","VOLUME":"139500000"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705536000,"PRODUCTID":5,"OPEN":"35371.25","LOW":"35371.25","HIGH":"35728.09","CLOSE":"35466.17","ADJCLOSE":"35466.17","VOLUME":"100300000"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705622400,"PRODUCTID":5,"OPEN":"35913.72","LOW":"35790.07","HIGH":"36076.23","CLOSE":"35963.27","ADJCLOSE":"35963.27","VOLUME":"104100000"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705622400,"PRODUCTID":5,"OPEN":"35913.72","LOW":"35790.07","HIGH":"36076.23","CLOSE":"35963.27","ADJCLOSE":"35963.27","VOLUME":"104100000"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705881600,"PRODUCTID":5,"OPEN":"36294.1","LOW":"36225.91","HIGH":"36571.8","CLOSE":"36546.95","ADJCLOSE":"36546.95","VOLUME":"100000000"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705968000,"PRODUCTID":5,"OPEN":"36605.3","LOW":"36436.07","HIGH":"36984.51","CLOSE":"36517.57","ADJCLOSE":"36517.57","VOLUME":"111500000"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706054400,"PRODUCTID":5,"OPEN":"36415.66","LOW":"36104.89","HIGH":"36471.39","CLOSE":"36226.48","ADJCLOSE":"36226.48","VOLUME":"108600000"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706140800,"PRODUCTID":5,"OPEN":"36213.14","LOW":"35912.54","HIGH":"36312.36","CLOSE":"36236.47","ADJCLOSE":"36236.47","VOLUME":"94600000"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706227200,"PRODUCTID":5,"OPEN":"36003","LOW":"35687.58","HIGH":"36060.4","CLOSE":"35751.07","ADJCLOSE":"35751.07","VOLUME":"109600000"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706227200,"PRODUCTID":5,"OPEN":"36003","LOW":"35687.58","HIGH":"36060.4","CLOSE":"35751.07","ADJCLOSE":"35751.07","VOLUME":"109600000"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706486400,"PRODUCTID":5,"OPEN":"35814.29","LOW":"35813.77","HIGH":"36186.87","CLOSE":"36026.94","ADJCLOSE":"36026.94","VOLUME":"95500000"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706572800,"PRODUCTID":5,"OPEN":"36196.64","LOW":"36039.31","HIGH":"36249.03","CLOSE":"36065.86","ADJCLOSE":"36065.86","VOLUME":"87900000"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706659200,"PRODUCTID":5,"OPEN":"35747.89","LOW":"35704.58","HIGH":"36292.53","CLOSE":"36286.71","ADJCLOSE":"36286.71","VOLUME":"111100000"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706745600,"PRODUCTID":5,"OPEN":"36008.56","LOW":"35924.6","HIGH":"36146.36","CLOSE":"36011.46","ADJCLOSE":"36011.46","VOLUME":"118100000"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706832000,"PRODUCTID":5,"OPEN":"36249.99","LOW":"36083.61","HIGH":"36441.09","CLOSE":"36158.02","ADJCLOSE":"36158.02","VOLUME":"114800000"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706832000,"PRODUCTID":5,"OPEN":"36249.99","LOW":"36083.61","HIGH":"36441.09","CLOSE":"36158.02","ADJCLOSE":"36158.02","VOLUME":"114800000"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707091200,"PRODUCTID":5,"OPEN":"36419.34","LOW":"36213","HIGH":"36452.62","CLOSE":"36354.16","ADJCLOSE":"36354.16","VOLUME":"130500000"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707177600,"PRODUCTID":5,"OPEN":"36249.08","LOW":"36065.98","HIGH":"36294.48","CLOSE":"36160.66","ADJCLOSE":"36160.66","VOLUME":"134700000"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707264000,"PRODUCTID":5,"OPEN":"36002.99","LOW":"35854.63","HIGH":"36195.5","CLOSE":"36119.92","ADJCLOSE":"36119.92","VOLUME":"126500000"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707350400,"PRODUCTID":5,"OPEN":"36258.84","LOW":"36206.2","HIGH":"36956.97","CLOSE":"36863.28","ADJCLOSE":"36863.28","VOLUME":"151000000"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707436800,"PRODUCTID":5,"OPEN":"36915.44","LOW":"36807.03","HIGH":"37287.26","CLOSE":"36897.42","ADJCLOSE":"36897.42","VOLUME":"146800000"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707436800,"PRODUCTID":5,"OPEN":"36915.44","LOW":"36807.03","HIGH":"37287.26","CLOSE":"36897.42","ADJCLOSE":"36897.42","VOLUME":"146800000"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707436800,"PRODUCTID":5,"OPEN":"36915.44","LOW":"36807.03","HIGH":"37287.26","CLOSE":"36897.42","ADJCLOSE":"36897.42","VOLUME":"146800000"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707782400,"PRODUCTID":5,"OPEN":"37248.36","LOW":"37184.1","HIGH":"38010.69","CLOSE":"37963.97","ADJCLOSE":"37963.97","VOLUME":"140500000"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707868800,"PRODUCTID":5,"OPEN":"37712.87","LOW":"37594.47","HIGH":"37825.85","CLOSE":"37703.32","ADJCLOSE":"37703.32","VOLUME":"120300000"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707955200,"PRODUCTID":5,"OPEN":"38017.83","LOW":"37935.36","HIGH":"38188.74","CLOSE":"38157.94","ADJCLOSE":"38157.94","VOLUME":"130000000"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708041600,"PRODUCTID":5,"OPEN":"38517.37","LOW":"38361.55","HIGH":"38865.06","CLOSE":"38487.24","ADJCLOSE":"38487.24","VOLUME":"151700000"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708041600,"PRODUCTID":5,"OPEN":"38517.37","LOW":"38361.55","HIGH":"38865.06","CLOSE":"38487.24","ADJCLOSE":"38487.24","VOLUME":"151700000"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708300800,"PRODUCTID":5,"OPEN":"38473.41","LOW":"38281.7","HIGH":"38555.84","CLOSE":"38470.38","ADJCLOSE":"38470.38","VOLUME":"102000000"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708387200,"PRODUCTID":5,"OPEN":"38510.37","LOW":"38288.04","HIGH":"38742.33","CLOSE":"38363.61","ADJCLOSE":"38363.61","VOLUME":"108500000"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708473600,"PRODUCTID":5,"OPEN":"38191.97","LOW":"38095.15","HIGH":"38339.7","CLOSE":"38262.16","ADJCLOSE":"38262.16","VOLUME":"104700000"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708560000,"PRODUCTID":5,"OPEN":"38508.07","LOW":"38508.07","HIGH":"39156.97","CLOSE":"39098.68","ADJCLOSE":"39098.68","VOLUME":"122900000"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708560000,"PRODUCTID":5,"OPEN":"38508.07","LOW":"38508.07","HIGH":"39156.97","CLOSE":"39098.68","ADJCLOSE":"39098.68","VOLUME":"122900000"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708560000,"PRODUCTID":5,"OPEN":"38508.07","LOW":"38508.07","HIGH":"39156.97","CLOSE":"39098.68","ADJCLOSE":"39098.68","VOLUME":"122900000"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708905600,"PRODUCTID":5,"OPEN":"39320.64","LOW":"39181.03","HIGH":"39388.08","CLOSE":"39233.71","ADJCLOSE":"39233.71","VOLUME":"125700000"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1708992000,"PRODUCTID":5,"OPEN":"39260.78","LOW":"39113.03","HIGH":"39426.29","CLOSE":"39239.52","ADJCLOSE":"39239.52","VOLUME":"119100000"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709078400,"PRODUCTID":5,"OPEN":"39189.22","LOW":"39075.47","HIGH":"39283.95","CLOSE":"39208.03","ADJCLOSE":"39208.03","VOLUME":"119900000"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709164800,"PRODUCTID":5,"OPEN":"38935.53","LOW":"38876.81","HIGH":"39250.12","CLOSE":"39166.19","ADJCLOSE":"39166.19","VOLUME":"166000000"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709251200,"PRODUCTID":5,"OPEN":"39254.69","LOW":"39224.64","HIGH":"39990.23","CLOSE":"39910.82","ADJCLOSE":"39910.82","VOLUME":"122800000"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709251200,"PRODUCTID":5,"OPEN":"39254.69","LOW":"39224.64","HIGH":"39990.23","CLOSE":"39910.82","ADJCLOSE":"39910.82","VOLUME":"122800000"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709510400,"PRODUCTID":5,"OPEN":"40201.76","LOW":"40001.55","HIGH":"40314.64","CLOSE":"40109.23","ADJCLOSE":"40109.23","VOLUME":"119400000"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709596800,"PRODUCTID":5,"OPEN":"39881.73","LOW":"39840.34","HIGH":"40226.99","CLOSE":"40097.63","ADJCLOSE":"40097.63","VOLUME":"115200000"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709683200,"PRODUCTID":5,"OPEN":"39792.37","LOW":"39769.04","HIGH":"40147.77","CLOSE":"40090.78","ADJCLOSE":"40090.78","VOLUME":"112900000"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709769600,"PRODUCTID":5,"OPEN":"40331.06","LOW":"39518.4","HIGH":"40472.11","CLOSE":"39598.71","ADJCLOSE":"39598.71","VOLUME":"137200000"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709856000,"PRODUCTID":5,"OPEN":"39809.56","LOW":"39551.6","HIGH":"39989.33","CLOSE":"39688.94","ADJCLOSE":"39688.94","VOLUME":"143300000"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709856000,"PRODUCTID":5,"OPEN":"39809.56","LOW":"39551.6","HIGH":"39989.33","CLOSE":"39688.94","ADJCLOSE":"39688.94","VOLUME":"143300000"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710115200,"PRODUCTID":5,"OPEN":"39232.14","LOW":"38496.66","HIGH":"39241.28","CLOSE":"38820.49","ADJCLOSE":"38820.49","VOLUME":"132900000"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710201600,"PRODUCTID":5,"OPEN":"38470.39","LOW":"38271.38","HIGH":"38841.8","CLOSE":"38797.51","ADJCLOSE":"38797.51","VOLUME":"112900000"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710288000,"PRODUCTID":5,"OPEN":"39059.95","LOW":"38452.57","HIGH":"39147.8","CLOSE":"38695.97","ADJCLOSE":"38695.97","VOLUME":"105400000"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710374400,"PRODUCTID":5,"OPEN":"38591.73","LOW":"38400.17","HIGH":"38840.33","CLOSE":"38807.38","ADJCLOSE":"38807.38","VOLUME":"111100000"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710460800,"PRODUCTID":5,"OPEN":"38548.16","LOW":"38519.94","HIGH":"38808.68","CLOSE":"38707.64","ADJCLOSE":"38707.64","VOLUME":"167100000"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710460800,"PRODUCTID":5,"OPEN":"38548.16","LOW":"38519.94","HIGH":"38808.68","CLOSE":"38707.64","ADJCLOSE":"38707.64","VOLUME":"167100000"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710720000,"PRODUCTID":5,"OPEN":"38960.99","LOW":"38935.47","HIGH":"39769.11","CLOSE":"39740.44","ADJCLOSE":"39740.44","VOLUME":"128700000"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710806400,"PRODUCTID":5,"OPEN":"39622.58","LOW":"39407.5","HIGH":"40003.6","CLOSE":"40003.6","ADJCLOSE":"40003.6","VOLUME":"134700000"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710806400,"PRODUCTID":5,"OPEN":"39622.58","LOW":"39407.5","HIGH":"40003.6","CLOSE":"40003.6","ADJCLOSE":"40003.6","VOLUME":"134700000"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1710979200,"PRODUCTID":5,"OPEN":"40511.55","LOW":"40452.19","HIGH":"40823.32","CLOSE":"40815.66","ADJCLOSE":"40815.66","VOLUME":"157200000"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711065600,"PRODUCTID":5,"OPEN":"40942.88","LOW":"40714.14","HIGH":"41087.75","CLOSE":"40888.43","ADJCLOSE":"40888.43","VOLUME":"136100000"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711065600,"PRODUCTID":5,"OPEN":"40942.88","LOW":"40714.14","HIGH":"41087.75","CLOSE":"40888.43","ADJCLOSE":"40888.43","VOLUME":"136100000"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711324800,"PRODUCTID":5,"OPEN":"40798.96","LOW":"40414.12","HIGH":"40837.18","CLOSE":"40414.12","ADJCLOSE":"40414.12","VOLUME":"101500000"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711411200,"PRODUCTID":5,"OPEN":"40345.04","LOW":"40280.85","HIGH":"40529.53","CLOSE":"40398.03","ADJCLOSE":"40398.03","VOLUME":"101400000"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711497600,"PRODUCTID":5,"OPEN":"40517.17","LOW":"40452.21","HIGH":"40979.36","CLOSE":"40762.73","ADJCLOSE":"40762.73","VOLUME":"121300000"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711584000,"PRODUCTID":5,"OPEN":"40324.42","LOW":"40054.06","HIGH":"40482.02","CLOSE":"40168.07","ADJCLOSE":"40168.07","VOLUME":"135600000"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711670400,"PRODUCTID":5,"OPEN":"40277.45","LOW":"40268.11","HIGH":"40521.71","CLOSE":"40369.44","ADJCLOSE":"40369.44","VOLUME":"122000000"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711670400,"PRODUCTID":5,"OPEN":"40277.45","LOW":"40268.11","HIGH":"40521.71","CLOSE":"40369.44","ADJCLOSE":"40369.44","VOLUME":"122000000"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711929600,"PRODUCTID":5,"OPEN":"40646.7","LOW":"39706.45","HIGH":"40697.22","CLOSE":"39803.09","ADJCLOSE":"39803.09","VOLUME":"134500000"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712016000,"PRODUCTID":5,"OPEN":"39892.59","LOW":"39707.87","HIGH":"40151.05","CLOSE":"39838.91","ADJCLOSE":"39838.91","VOLUME":"115800000"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712102400,"PRODUCTID":5,"OPEN":"39503.72","LOW":"39217.04","HIGH":"39625.9","CLOSE":"39451.85","ADJCLOSE":"39451.85","VOLUME":"123200000"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712188800,"PRODUCTID":5,"OPEN":"39928.33","LOW":"39773.14","HIGH":"40243.02","CLOSE":"39773.14","ADJCLOSE":"39773.14","VOLUME":"145100000"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712275200,"PRODUCTID":5,"OPEN":"39237.39","LOW":"38774.24","HIGH":"39274.76","CLOSE":"38992.08","ADJCLOSE":"38992.08","VOLUME":"129600000"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712275200,"PRODUCTID":5,"OPEN":"39237.39","LOW":"38774.24","HIGH":"39274.76","CLOSE":"38992.08","ADJCLOSE":"38992.08","VOLUME":"129600000"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712534400,"PRODUCTID":5,"OPEN":"39391.98","LOW":"39197","HIGH":"39617.36","CLOSE":"39347.04","ADJCLOSE":"39347.04","VOLUME":"108300000"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712620800,"PRODUCTID":5,"OPEN":"39496.95","LOW":"39476.13","HIGH":"39773.13","CLOSE":"39773.13","ADJCLOSE":"39773.13","VOLUME":"105900000"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712707200,"PRODUCTID":5,"OPEN":"39582.33","LOW":"39510.48","HIGH":"39708.7","CLOSE":"39581.81","ADJCLOSE":"39581.81","VOLUME":"97400000"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712793600,"PRODUCTID":5,"OPEN":"39090.68","LOW":"39065.31","HIGH":"39473.48","CLOSE":"39442.63","ADJCLOSE":"39442.63","VOLUME":"107000000"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712880000,"PRODUCTID":5,"OPEN":"39722.02","LOW":"39457.73","HIGH":"39774.82","CLOSE":"39523.55","ADJCLOSE":"39523.55","VOLUME":"107100000"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712880000,"PRODUCTID":5,"OPEN":"39722.02","LOW":"39457.73","HIGH":"39774.82","CLOSE":"39523.55","ADJCLOSE":"39523.55","VOLUME":"107100000"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713139200,"PRODUCTID":5,"OPEN":"39056.93","LOW":"38820.95","HIGH":"39232.8","CLOSE":"39232.8","ADJCLOSE":"39232.8","VOLUME":"107000000"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713225600,"PRODUCTID":5,"OPEN":"38750.67","LOW":"38322.32","HIGH":"38764.82","CLOSE":"38471.2","ADJCLOSE":"38471.2","VOLUME":"133000000"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713312000,"PRODUCTID":5,"OPEN":"38587.47","LOW":"37961.8","HIGH":"38587.61","CLOSE":"37961.8","ADJCLOSE":"37961.8","VOLUME":"120600000"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713398400,"PRODUCTID":5,"OPEN":"37745.04","LOW":"37644.91","HIGH":"38216.75","CLOSE":"38079.7","ADJCLOSE":"38079.7","VOLUME":"105800000"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713484800,"PRODUCTID":5,"OPEN":"37724.47","LOW":"36733.06","HIGH":"37749.48","CLOSE":"37068.35","ADJCLOSE":"37068.35","VOLUME":"155400000"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713484800,"PRODUCTID":5,"OPEN":"37724.47","LOW":"36733.06","HIGH":"37749.48","CLOSE":"37068.35","ADJCLOSE":"37068.35","VOLUME":"155400000"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713744000,"PRODUCTID":5,"OPEN":"37240.93","LOW":"37052.63","HIGH":"37511.8","CLOSE":"37438.61","ADJCLOSE":"37438.61","VOLUME":"119400000"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713830400,"PRODUCTID":5,"OPEN":"37797.06","LOW":"37397.27","HIGH":"37817.78","CLOSE":"37552.16","ADJCLOSE":"37552.16","VOLUME":"95900000"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713916800,"PRODUCTID":5,"OPEN":"37871.92","LOW":"37857.47","HIGH":"38460.08","CLOSE":"38460.08","ADJCLOSE":"38460.08","VOLUME":"121100000"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714003200,"PRODUCTID":5,"OPEN":"38065.91","LOW":"37604.23","HIGH":"38129.53","CLOSE":"37628.48","ADJCLOSE":"37628.48","VOLUME":"113900000"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714089600,"PRODUCTID":5,"OPEN":"37725.61","LOW":"37550.7","HIGH":"38097.54","CLOSE":"37934.76","ADJCLOSE":"37934.76","VOLUME":"124900000"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714089600,"PRODUCTID":5,"OPEN":"37725.61","LOW":"37550.7","HIGH":"38097.54","CLOSE":"37934.76","ADJCLOSE":"37934.76","VOLUME":"124900000"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714089600,"PRODUCTID":5,"OPEN":"37725.61","LOW":"37550.7","HIGH":"38097.54","CLOSE":"37934.76","ADJCLOSE":"37934.76","VOLUME":"124900000"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714435200,"PRODUCTID":5,"OPEN":"38312.66","LOW":"38182.11","HIGH":"38608.17","CLOSE":"38405.66","ADJCLOSE":"38405.66","VOLUME":"151400000"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714521600,"PRODUCTID":5,"OPEN":"38107.38","LOW":"38036.24","HIGH":"38433.34","CLOSE":"38274.05","ADJCLOSE":"38274.05","VOLUME":"108500000"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714608000,"PRODUCTID":5,"OPEN":"38004.01","LOW":"37958.19","HIGH":"38355.6","CLOSE":"38236.07","ADJCLOSE":"38236.07","VOLUME":"101900000"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714608000,"PRODUCTID":5,"OPEN":"38004.01","LOW":"37958.19","HIGH":"38355.6","CLOSE":"38236.07","ADJCLOSE":"38236.07","VOLUME":"101900000"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714608000,"PRODUCTID":5,"OPEN":"38004.01","LOW":"37958.19","HIGH":"38355.6","CLOSE":"38236.07","ADJCLOSE":"38236.07","VOLUME":"101900000"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714608000,"PRODUCTID":5,"OPEN":"38004.01","LOW":"37958.19","HIGH":"38355.6","CLOSE":"38236.07","ADJCLOSE":"38236.07","VOLUME":"101900000"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715040000,"PRODUCTID":5,"OPEN":"38636.23","LOW":"38541.97","HIGH":"38863.14","CLOSE":"38835.1","ADJCLOSE":"38835.1","VOLUME":"115200000"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715126400,"PRODUCTID":5,"OPEN":"38677.57","LOW":"38159.85","HIGH":"38749.35","CLOSE":"38202.37","ADJCLOSE":"38202.37","VOLUME":"120100000"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715212800,"PRODUCTID":5,"OPEN":"38242.92","LOW":"38072.24","HIGH":"38429.81","CLOSE":"38073.98","ADJCLOSE":"38073.98","VOLUME":"118600000"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715299200,"PRODUCTID":5,"OPEN":"38361.79","LOW":"38126.91","HIGH":"38741.88","CLOSE":"38229.11","ADJCLOSE":"38229.11","VOLUME":"167300000"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715299200,"PRODUCTID":5,"OPEN":"38361.79","LOW":"38126.91","HIGH":"38741.88","CLOSE":"38229.11","ADJCLOSE":"38229.11","VOLUME":"167300000"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715558400,"PRODUCTID":5,"OPEN":"38211.61","LOW":"37969.58","HIGH":"38273.4","CLOSE":"38179.46","ADJCLOSE":"38179.46","VOLUME":"128700000"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715644800,"PRODUCTID":5,"OPEN":"38287.99","LOW":"38084.71","HIGH":"38477.68","CLOSE":"38356.06","ADJCLOSE":"38356.06","VOLUME":"143300000"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715731200,"PRODUCTID":5,"OPEN":"38533.09","LOW":"38335.61","HIGH":"38816.6","CLOSE":"38385.73","ADJCLOSE":"38385.73","VOLUME":"146300000"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715817600,"PRODUCTID":5,"OPEN":"38645.96","LOW":"38513.33","HIGH":"38949.38","CLOSE":"38920.26","ADJCLOSE":"38920.26","VOLUME":"157900000"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715904000,"PRODUCTID":5,"OPEN":"38561.04","LOW":"38539.56","HIGH":"38842.49","CLOSE":"38787.38","ADJCLOSE":"38787.38","VOLUME":"133300000"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715904000,"PRODUCTID":5,"OPEN":"38561.04","LOW":"38539.56","HIGH":"38842.49","CLOSE":"38787.38","ADJCLOSE":"38787.38","VOLUME":"133300000"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716163200,"PRODUCTID":5,"OPEN":"38761.71","LOW":"38703.7","HIGH":"39437.16","CLOSE":"39069.68","ADJCLOSE":"39069.68","VOLUME":"127400000"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716249600,"PRODUCTID":5,"OPEN":"39232.16","LOW":"38942.28","HIGH":"39346.15","CLOSE":"38946.93","ADJCLOSE":"38946.93","VOLUME":"106700000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716336000,"PRODUCTID":5,"OPEN":"38823.91","LOW":"38592.94","HIGH":"38854.99","CLOSE":"38617.1","ADJCLOSE":"38617.1","VOLUME":"105500000"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716422400,"PRODUCTID":5,"OPEN":"38803.13","LOW":"38617.43","HIGH":"39129.47","CLOSE":"39103.22","ADJCLOSE":"39103.22","VOLUME":"107800000"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716508800,"PRODUCTID":5,"OPEN":"38506.03","LOW":"38367.7","HIGH":"38740.82","CLOSE":"38646.11","ADJCLOSE":"38646.11","VOLUME":"96300000"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716508800,"PRODUCTID":5,"OPEN":"38506.03","LOW":"38367.7","HIGH":"38740.82","CLOSE":"38646.11","ADJCLOSE":"38646.11","VOLUME":"96300000"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716768000,"PRODUCTID":5,"OPEN":"38766.21","LOW":"38667.93","HIGH":"38900.02","CLOSE":"38900.02","ADJCLOSE":"38900.02","VOLUME":"94200000"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716854400,"PRODUCTID":5,"OPEN":"38879.15","LOW":"38756.13","HIGH":"38981.97","CLOSE":"38855.37","ADJCLOSE":"38855.37","VOLUME":"101200000"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199457000,"PRODUCTID":6,"OPEN":"13046.56","LOW":"12789.04","HIGH":"13046.72","CLOSE":"12800.18","ADJCLOSE":"12800.18","VOLUME":"304209984"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199716200,"PRODUCTID":6,"OPEN":"12801.15","LOW":"12733.84","HIGH":"12884.15","CLOSE":"12827.49","ADJCLOSE":"12827.49","VOLUME":"306700000"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199802600,"PRODUCTID":6,"OPEN":"12820.9","LOW":"12565.41","HIGH":"12906.42","CLOSE":"12589.07","ADJCLOSE":"12589.07","VOLUME":"322689984"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199889000,"PRODUCTID":6,"OPEN":"12590.21","LOW":"12501.76","HIGH":"12738.64","CLOSE":"12735.31","ADJCLOSE":"12735.31","VOLUME":"332900000"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199975400,"PRODUCTID":6,"OPEN":"12733.11","LOW":"12632.15","HIGH":"12931.29","CLOSE":"12853.09","ADJCLOSE":"12853.09","VOLUME":"325329984"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200061800,"PRODUCTID":6,"OPEN":"12850.74","LOW":"12543.87","HIGH":"12851.14","CLOSE":"12606.3","ADJCLOSE":"12606.3","VOLUME":"301889984"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200321000,"PRODUCTID":6,"OPEN":"12613.78","LOW":"12613.7","HIGH":"12794.57","CLOSE":"12778.15","ADJCLOSE":"12778.15","VOLUME":"245370000"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200407400,"PRODUCTID":6,"OPEN":"12777.5","LOW":"12488.76","HIGH":"12777.5","CLOSE":"12501.11","ADJCLOSE":"12501.11","VOLUME":"339700000"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200493800,"PRODUCTID":6,"OPEN":"12476.81","LOW":"12392.27","HIGH":"12613.13","CLOSE":"12466.16","ADJCLOSE":"12466.16","VOLUME":"500040000"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200580200,"PRODUCTID":6,"OPEN":"12467.05","LOW":"12125.56","HIGH":"12517.61","CLOSE":"12159.21","ADJCLOSE":"12159.21","VOLUME":"439830016"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200666600,"PRODUCTID":6,"OPEN":"12159.94","LOW":"12022.48","HIGH":"12341.54","CLOSE":"12099.3","ADJCLOSE":"12099.3","VOLUME":"483300000"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200666600,"PRODUCTID":6,"OPEN":"12159.94","LOW":"12022.48","HIGH":"12341.54","CLOSE":"12099.3","ADJCLOSE":"12099.3","VOLUME":"483300000"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1201012200,"PRODUCTID":6,"OPEN":"12092.72","LOW":"11634.82","HIGH":"12092.72","CLOSE":"11971.19","ADJCLOSE":"11971.19","VOLUME":"506500000"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201098600,"PRODUCTID":6,"OPEN":"11969.08","LOW":"11644.81","HIGH":"12276.67","CLOSE":"12270.17","ADJCLOSE":"12270.17","VOLUME":"536520000"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201185000,"PRODUCTID":6,"OPEN":"12272.69","LOW":"12241.8","HIGH":"12399.18","CLOSE":"12378.61","ADJCLOSE":"12378.61","VOLUME":"387900000"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201271400,"PRODUCTID":6,"OPEN":"12391.7","LOW":"12183.68","HIGH":"12486.89","CLOSE":"12207.17","ADJCLOSE":"12207.17","VOLUME":"393660000"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201530600,"PRODUCTID":6,"OPEN":"12205.71","LOW":"12112.14","HIGH":"12386.01","CLOSE":"12383.89","ADJCLOSE":"12383.89","VOLUME":"278990016"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201617000,"PRODUCTID":6,"OPEN":"12385.19","LOW":"12346.99","HIGH":"12503.15","CLOSE":"12480.3","ADJCLOSE":"12480.3","VOLUME":"285089984"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201703400,"PRODUCTID":6,"OPEN":"12480.14","LOW":"12406.17","HIGH":"12681.41","CLOSE":"12442.83","ADJCLOSE":"12442.83","VOLUME":"334680000"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201789800,"PRODUCTID":6,"OPEN":"12438.28","LOW":"12249.93","HIGH":"12702.38","CLOSE":"12650.36","ADJCLOSE":"12650.36","VOLUME":"394329984"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201876200,"PRODUCTID":6,"OPEN":"12638.17","LOW":"12602.32","HIGH":"12767.74","CLOSE":"12743.19","ADJCLOSE":"12743.19","VOLUME":"379580000"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202135400,"PRODUCTID":6,"OPEN":"12743.11","LOW":"12621.83","HIGH":"12749.78","CLOSE":"12635.16","ADJCLOSE":"12635.16","VOLUME":"237410000"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202221800,"PRODUCTID":6,"OPEN":"12631.85","LOW":"12264.07","HIGH":"12631.93","CLOSE":"12265.13","ADJCLOSE":"12265.13","VOLUME":"334380000"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202308200,"PRODUCTID":6,"OPEN":"12257.25","LOW":"12178.15","HIGH":"12390.32","CLOSE":"12200.1","ADJCLOSE":"12200.1","VOLUME":"296360000"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202394600,"PRODUCTID":6,"OPEN":"12196.2","LOW":"12120.44","HIGH":"12332.52","CLOSE":"12247","ADJCLOSE":"12247","VOLUME":"326200000"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202481000,"PRODUCTID":6,"OPEN":"12248.47","LOW":"12103.37","HIGH":"12281.88","CLOSE":"12182.13","ADJCLOSE":"12182.13","VOLUME":"262200000"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202740200,"PRODUCTID":6,"OPEN":"12181.89","LOW":"12069.47","HIGH":"12252.12","CLOSE":"12240.01","ADJCLOSE":"12240.01","VOLUME":"268100000"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202826600,"PRODUCTID":6,"OPEN":"12241.56","LOW":"12241.56","HIGH":"12469.41","CLOSE":"12373.41","ADJCLOSE":"12373.41","VOLUME":"256970000"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202913000,"PRODUCTID":6,"OPEN":"12368.12","LOW":"12367.8","HIGH":"12573.13","CLOSE":"12552.24","ADJCLOSE":"12552.24","VOLUME":"236300000"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202999400,"PRODUCTID":6,"OPEN":"12551.51","LOW":"12361.46","HIGH":"12557.61","CLOSE":"12376.98","ADJCLOSE":"12376.98","VOLUME":"233790000"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203085800,"PRODUCTID":6,"OPEN":"12376.66","LOW":"12278.62","HIGH":"12376.66","CLOSE":"12348.21","ADJCLOSE":"12348.21","VOLUME":"289800000"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203085800,"PRODUCTID":6,"OPEN":"12376.66","LOW":"12278.62","HIGH":"12376.66","CLOSE":"12348.21","ADJCLOSE":"12348.21","VOLUME":"289800000"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203431400,"PRODUCTID":6,"OPEN":"12349.59","LOW":"12304.08","HIGH":"12505.25","CLOSE":"12337.22","ADJCLOSE":"12337.22","VOLUME":"257550000"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203517800,"PRODUCTID":6,"OPEN":"12333.31","LOW":"12227.72","HIGH":"12464.06","CLOSE":"12427.26","ADJCLOSE":"12427.26","VOLUME":"297990016"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203604200,"PRODUCTID":6,"OPEN":"12426.85","LOW":"12247.34","HIGH":"12503.46","CLOSE":"12284.3","ADJCLOSE":"12284.3","VOLUME":"293420000"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203690600,"PRODUCTID":6,"OPEN":"12281.09","LOW":"12155.26","HIGH":"12397.79","CLOSE":"12381.02","ADJCLOSE":"12381.02","VOLUME":"307089984"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203949800,"PRODUCTID":6,"OPEN":"12380.77","LOW":"12341.04","HIGH":"12584.62","CLOSE":"12570.22","ADJCLOSE":"12570.22","VOLUME":"288600000"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204036200,"PRODUCTID":6,"OPEN":"12569.48","LOW":"12512.41","HIGH":"12734.18","CLOSE":"12684.92","ADJCLOSE":"12684.92","VOLUME":"291760000"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204122600,"PRODUCTID":6,"OPEN":"12683.54","LOW":"12609.37","HIGH":"12756.56","CLOSE":"12694.28","ADJCLOSE":"12694.28","VOLUME":"263720000"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204209000,"PRODUCTID":6,"OPEN":"12689.28","LOW":"12536.43","HIGH":"12689.44","CLOSE":"12582.18","ADJCLOSE":"12582.18","VOLUME":"247270000"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204295400,"PRODUCTID":6,"OPEN":"12579.58","LOW":"12223.57","HIGH":"12580.15","CLOSE":"12266.39","ADJCLOSE":"12266.39","VOLUME":"351870016"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204554600,"PRODUCTID":6,"OPEN":"12264.36","LOW":"12161.05","HIGH":"12281.37","CLOSE":"12258.9","ADJCLOSE":"12258.9","VOLUME":"259730000"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204641000,"PRODUCTID":6,"OPEN":"12259.14","LOW":"12032.42","HIGH":"12259.23","CLOSE":"12213.8","ADJCLOSE":"12213.8","VOLUME":"347720000"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204727400,"PRODUCTID":6,"OPEN":"12204.93","LOW":"12140.53","HIGH":"12349.67","CLOSE":"12254.99","ADJCLOSE":"12254.99","VOLUME":"304569984"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204813800,"PRODUCTID":6,"OPEN":"12254.59","LOW":"12026.07","HIGH":"12254.59","CLOSE":"12040.39","ADJCLOSE":"12040.39","VOLUME":"283100000"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204900200,"PRODUCTID":6,"OPEN":"12039.09","LOW":"11819.69","HIGH":"12094.21","CLOSE":"11893.69","ADJCLOSE":"11893.69","VOLUME":"307580000"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205155800,"PRODUCTID":6,"OPEN":"11893.04","LOW":"11731.6","HIGH":"11926.5","CLOSE":"11740.15","ADJCLOSE":"11740.15","VOLUME":"312020000"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205242200,"PRODUCTID":6,"OPEN":"11741.33","LOW":"11741.01","HIGH":"12160.8","CLOSE":"12156.81","ADJCLOSE":"12156.81","VOLUME":"372329984"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205328600,"PRODUCTID":6,"OPEN":"12148.61","LOW":"12092.25","HIGH":"12303.35","CLOSE":"12110.24","ADJCLOSE":"12110.24","VOLUME":"288129984"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205415000,"PRODUCTID":6,"OPEN":"12096.49","LOW":"11875.78","HIGH":"12215.35","CLOSE":"12145.74","ADJCLOSE":"12145.74","VOLUME":"336260000"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205501400,"PRODUCTID":6,"OPEN":"12146.39","LOW":"11832.72","HIGH":"12193.61","CLOSE":"11951.09","ADJCLOSE":"11951.09","VOLUME":"380809984"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205760600,"PRODUCTID":6,"OPEN":"11946.45","LOW":"11756.6","HIGH":"12076.22","CLOSE":"11972.25","ADJCLOSE":"11972.25","VOLUME":"382889984"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205847000,"PRODUCTID":6,"OPEN":"11975.92","LOW":"11975.84","HIGH":"12392.66","CLOSE":"12392.66","ADJCLOSE":"12392.66","VOLUME":"367780000"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205933400,"PRODUCTID":6,"OPEN":"12391.52","LOW":"12095.1","HIGH":"12461.53","CLOSE":"12099.66","ADJCLOSE":"12099.66","VOLUME":"328460000"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206019800,"PRODUCTID":6,"OPEN":"12102.43","LOW":"12097.87","HIGH":"12378.74","CLOSE":"12361.32","ADJCLOSE":"12361.32","VOLUME":"502649984"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206019800,"PRODUCTID":6,"OPEN":"12102.43","LOW":"12097.87","HIGH":"12378.74","CLOSE":"12361.32","ADJCLOSE":"12361.32","VOLUME":"502649984"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206365400,"PRODUCTID":6,"OPEN":"12361.97","LOW":"12361.97","HIGH":"12622.07","CLOSE":"12548.64","ADJCLOSE":"12548.64","VOLUME":"264320000"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206451800,"PRODUCTID":6,"OPEN":"12547.34","LOW":"12449.08","HIGH":"12571.84","CLOSE":"12532.6","ADJCLOSE":"12532.6","VOLUME":"237650000"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206538200,"PRODUCTID":6,"OPEN":"12531.79","LOW":"12376.7","HIGH":"12531.95","CLOSE":"12422.86","ADJCLOSE":"12422.86","VOLUME":"235020000"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206624600,"PRODUCTID":6,"OPEN":"12421.88","LOW":"12293.34","HIGH":"12476.76","CLOSE":"12302.46","ADJCLOSE":"12302.46","VOLUME":"235390000"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206711000,"PRODUCTID":6,"OPEN":"12303.92","LOW":"12196.87","HIGH":"12382.16","CLOSE":"12216.4","ADJCLOSE":"12216.4","VOLUME":"209000000"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206970200,"PRODUCTID":6,"OPEN":"12215.92","LOW":"12176.11","HIGH":"12326.47","CLOSE":"12262.89","ADJCLOSE":"12262.89","VOLUME":"273609984"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207056600,"PRODUCTID":6,"OPEN":"12266.64","LOW":"12266.47","HIGH":"12659.82","CLOSE":"12654.36","ADJCLOSE":"12654.36","VOLUME":"295529984"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207143000,"PRODUCTID":6,"OPEN":"12651.67","LOW":"12555.17","HIGH":"12696.29","CLOSE":"12608.92","ADJCLOSE":"12608.92","VOLUME":"232760000"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207229400,"PRODUCTID":6,"OPEN":"12605.83","LOW":"12527.75","HIGH":"12675.12","CLOSE":"12626.03","ADJCLOSE":"12626.03","VOLUME":"183870000"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207315800,"PRODUCTID":6,"OPEN":"12626.03","LOW":"12528.16","HIGH":"12688.48","CLOSE":"12609.42","ADJCLOSE":"12609.42","VOLUME":"181260000"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207575000,"PRODUCTID":6,"OPEN":"12612.59","LOW":"12583.28","HIGH":"12733.66","CLOSE":"12612.43","ADJCLOSE":"12612.43","VOLUME":"198070000"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207661400,"PRODUCTID":6,"OPEN":"12602.66","LOW":"12525.8","HIGH":"12607.3","CLOSE":"12576.44","ADJCLOSE":"12576.44","VOLUME":"197200000"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207747800,"PRODUCTID":6,"OPEN":"12574.65","LOW":"12468.97","HIGH":"12621.55","CLOSE":"12527.26","ADJCLOSE":"12527.26","VOLUME":"194950000"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207834200,"PRODUCTID":6,"OPEN":"12526.78","LOW":"12497.22","HIGH":"12649.31","CLOSE":"12581.98","ADJCLOSE":"12581.98","VOLUME":"227330000"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207920600,"PRODUCTID":6,"OPEN":"12579.78","LOW":"12302.06","HIGH":"12580.27","CLOSE":"12325.42","ADJCLOSE":"12325.42","VOLUME":"286849984"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208179800,"PRODUCTID":6,"OPEN":"12324.77","LOW":"12280.4","HIGH":"12367.6","CLOSE":"12302.06","ADJCLOSE":"12302.06","VOLUME":"216010000"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208266200,"PRODUCTID":6,"OPEN":"12302.06","LOW":"12269.81","HIGH":"12387.79","CLOSE":"12362.47","ADJCLOSE":"12362.47","VOLUME":"208950000"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208352600,"PRODUCTID":6,"OPEN":"12371.51","LOW":"12371.51","HIGH":"12625.78","CLOSE":"12619.27","ADJCLOSE":"12619.27","VOLUME":"269489984"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208439000,"PRODUCTID":6,"OPEN":"12617.4","LOW":"12563.25","HIGH":"12656.56","CLOSE":"12620.49","ADJCLOSE":"12620.49","VOLUME":"217000000"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208525400,"PRODUCTID":6,"OPEN":"12626.76","LOW":"12626.76","HIGH":"12893.98","CLOSE":"12849.36","ADJCLOSE":"12849.36","VOLUME":"304030016"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208784600,"PRODUCTID":6,"OPEN":"12850.91","LOW":"12751.17","HIGH":"12850.91","CLOSE":"12825.02","ADJCLOSE":"12825.02","VOLUME":"192400000"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208871000,"PRODUCTID":6,"OPEN":"12825.02","LOW":"12656.56","HIGH":"12825.26","CLOSE":"12720.23","ADJCLOSE":"12720.23","VOLUME":"214950000"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208957400,"PRODUCTID":6,"OPEN":"12721.45","LOW":"12703.05","HIGH":"12837.39","CLOSE":"12763.22","ADJCLOSE":"12763.22","VOLUME":"244120000"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209043800,"PRODUCTID":6,"OPEN":"12764.68","LOW":"12706.63","HIGH":"12942.26","CLOSE":"12848.95","ADJCLOSE":"12848.95","VOLUME":"249920000"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209130200,"PRODUCTID":6,"OPEN":"12848.38","LOW":"12742.78","HIGH":"12909.2","CLOSE":"12891.86","ADJCLOSE":"12891.86","VOLUME":"240760000"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209389400,"PRODUCTID":6,"OPEN":"12890.76","LOW":"12857.5","HIGH":"12938.76","CLOSE":"12871.75","ADJCLOSE":"12871.75","VOLUME":"222300000"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209475800,"PRODUCTID":6,"OPEN":"12870.37","LOW":"12804.66","HIGH":"12889.83","CLOSE":"12831.94","ADJCLOSE":"12831.94","VOLUME":"218020000"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209562200,"PRODUCTID":6,"OPEN":"12831.45","LOW":"12808.98","HIGH":"13010","CLOSE":"12820.13","ADJCLOSE":"12820.13","VOLUME":"255070000"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209648600,"PRODUCTID":6,"OPEN":"12818.34","LOW":"12793.1","HIGH":"13029.05","CLOSE":"13010","ADJCLOSE":"13010","VOLUME":"245480000"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209735000,"PRODUCTID":6,"OPEN":"13012.53","LOW":"12981.83","HIGH":"13132.46","CLOSE":"13058.2","ADJCLOSE":"13058.2","VOLUME":"205410000"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209994200,"PRODUCTID":6,"OPEN":"13056.57","LOW":"12939.74","HIGH":"13058.45","CLOSE":"12969.54","ADJCLOSE":"12969.54","VOLUME":"197810000"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210080600,"PRODUCTID":6,"OPEN":"12968.89","LOW":"12863.2","HIGH":"13046.15","CLOSE":"13020.83","ADJCLOSE":"13020.83","VOLUME":"199370000"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210167000,"PRODUCTID":6,"OPEN":"13010.82","LOW":"12796.19","HIGH":"13036.71","CLOSE":"12814.35","ADJCLOSE":"12814.35","VOLUME":"235000000"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210253400,"PRODUCTID":6,"OPEN":"12814.35","LOW":"12794.81","HIGH":"12909.86","CLOSE":"12866.78","ADJCLOSE":"12866.78","VOLUME":"195570000"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210339800,"PRODUCTID":6,"OPEN":"12860.68","LOW":"12715.02","HIGH":"12861.41","CLOSE":"12745.88","ADJCLOSE":"12745.88","VOLUME":"180240000"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210599000,"PRODUCTID":6,"OPEN":"12745.55","LOW":"12740.5","HIGH":"12904.16","CLOSE":"12876.31","ADJCLOSE":"12876.31","VOLUME":"198110000"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210685400,"PRODUCTID":6,"OPEN":"12872.08","LOW":"12780.97","HIGH":"12891.37","CLOSE":"12832.18","ADJCLOSE":"12832.18","VOLUME":"236710000"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210771800,"PRODUCTID":6,"OPEN":"12825.12","LOW":"12825.12","HIGH":"12993.15","CLOSE":"12898.38","ADJCLOSE":"12898.38","VOLUME":"206820000"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210858200,"PRODUCTID":6,"OPEN":"12891.29","LOW":"12854.98","HIGH":"12999.5","CLOSE":"12992.66","ADJCLOSE":"12992.66","VOLUME":"217780000"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210944600,"PRODUCTID":6,"OPEN":"12992.74","LOW":"12893.49","HIGH":"13001.94","CLOSE":"12986.8","ADJCLOSE":"12986.8","VOLUME":"249260000"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211203800,"PRODUCTID":6,"OPEN":"12985.41","LOW":"12963.76","HIGH":"13136.69","CLOSE":"13028.16","ADJCLOSE":"13028.16","VOLUME":"193770000"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211290200,"PRODUCTID":6,"OPEN":"13026.04","LOW":"12781.78","HIGH":"13026.04","CLOSE":"12828.68","ADJCLOSE":"12828.68","VOLUME":"265220000"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211376600,"PRODUCTID":6,"OPEN":"12824.94","LOW":"12573.67","HIGH":"12862.47","CLOSE":"12601.19","ADJCLOSE":"12601.19","VOLUME":"265810000"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211463000,"PRODUCTID":6,"OPEN":"12597.69","LOW":"12591.34","HIGH":"12669.34","CLOSE":"12625.62","ADJCLOSE":"12625.62","VOLUME":"216360000"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211549400,"PRODUCTID":6,"OPEN":"12620.9","LOW":"12460.09","HIGH":"12621.96","CLOSE":"12479.63","ADJCLOSE":"12479.63","VOLUME":"190210000"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211549400,"PRODUCTID":6,"OPEN":"12620.9","LOW":"12460.09","HIGH":"12621.96","CLOSE":"12479.63","ADJCLOSE":"12479.63","VOLUME":"190210000"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211895000,"PRODUCTID":6,"OPEN":"12479.63","LOW":"12442.59","HIGH":"12572.53","CLOSE":"12548.35","ADJCLOSE":"12548.35","VOLUME":"201530000"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211981400,"PRODUCTID":6,"OPEN":"12542.9","LOW":"12495.27","HIGH":"12601.93","CLOSE":"12594.03","ADJCLOSE":"12594.03","VOLUME":"213680000"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212067800,"PRODUCTID":6,"OPEN":"12593.87","LOW":"12554.7","HIGH":"12726.66","CLOSE":"12646.22","ADJCLOSE":"12646.22","VOLUME":"206420000"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212154200,"PRODUCTID":6,"OPEN":"12647.36","LOW":"12617.4","HIGH":"12689.7","CLOSE":"12638.32","ADJCLOSE":"12638.32","VOLUME":"210230000"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212413400,"PRODUCTID":6,"OPEN":"12637.67","LOW":"12427.77","HIGH":"12638.08","CLOSE":"12503.82","ADJCLOSE":"12503.82","VOLUME":"199090000"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212499800,"PRODUCTID":6,"OPEN":"12503.2","LOW":"12342.12","HIGH":"12554.05","CLOSE":"12402.85","ADJCLOSE":"12402.85","VOLUME":"227460000"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212586200,"PRODUCTID":6,"OPEN":"12391.86","LOW":"12338.78","HIGH":"12496.16","CLOSE":"12390.48","ADJCLOSE":"12390.48","VOLUME":"238590000"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212672600,"PRODUCTID":6,"OPEN":"12388.81","LOW":"12388.81","HIGH":"12610.96","CLOSE":"12604.45","ADJCLOSE":"12604.45","VOLUME":"236160000"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212759000,"PRODUCTID":6,"OPEN":"12602.74","LOW":"12192.06","HIGH":"12603.07","CLOSE":"12209.81","ADJCLOSE":"12209.81","VOLUME":"307820000"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1213018200,"PRODUCTID":6,"OPEN":"12210.13","LOW":"12195.32","HIGH":"12331.86","CLOSE":"12280.32","ADJCLOSE":"12280.32","VOLUME":"266350000"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213104600,"PRODUCTID":6,"OPEN":"12277.71","LOW":"12206.96","HIGH":"12369.23","CLOSE":"12289.76","ADJCLOSE":"12289.76","VOLUME":"240760000"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213191000,"PRODUCTID":6,"OPEN":"12286.34","LOW":"12079.13","HIGH":"12286.67","CLOSE":"12083.77","ADJCLOSE":"12083.77","VOLUME":"247120000"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213277400,"PRODUCTID":6,"OPEN":"12089.63","LOW":"12076.93","HIGH":"12269.24","CLOSE":"12141.58","ADJCLOSE":"12141.58","VOLUME":"260960000"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213363800,"PRODUCTID":6,"OPEN":"12144.59","LOW":"12144.59","HIGH":"12310.28","CLOSE":"12307.35","ADJCLOSE":"12307.35","VOLUME":"247980000"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213623000,"PRODUCTID":6,"OPEN":"12306.86","LOW":"12212.25","HIGH":"12319.72","CLOSE":"12269.08","ADJCLOSE":"12269.08","VOLUME":"222140000"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213709400,"PRODUCTID":6,"OPEN":"12269.65","LOW":"12150.29","HIGH":"12322.82","CLOSE":"12160.3","ADJCLOSE":"12160.3","VOLUME":"174690000"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213795800,"PRODUCTID":6,"OPEN":"12158.68","LOW":"11993.64","HIGH":"12158.68","CLOSE":"12029.06","ADJCLOSE":"12029.06","VOLUME":"212900000"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213882200,"PRODUCTID":6,"OPEN":"12029.06","LOW":"11978.33","HIGH":"12114.79","CLOSE":"12063.09","ADJCLOSE":"12063.09","VOLUME":"230920000"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213968600,"PRODUCTID":6,"OPEN":"12062.19","LOW":"11818.83","HIGH":"12062.19","CLOSE":"11842.69","ADJCLOSE":"11842.69","VOLUME":"429700000"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214227800,"PRODUCTID":6,"OPEN":"11843.83","LOW":"11731.06","HIGH":"11986.96","CLOSE":"11842.36","ADJCLOSE":"11842.36","VOLUME":"182870000"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214314200,"PRODUCTID":6,"OPEN":"11842.36","LOW":"11725.52","HIGH":"11904.32","CLOSE":"11807.43","ADJCLOSE":"11807.43","VOLUME":"225270000"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214400600,"PRODUCTID":6,"OPEN":"11805.31","LOW":"11789.36","HIGH":"11924.19","CLOSE":"11811.83","ADJCLOSE":"11811.83","VOLUME":"236160000"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214487000,"PRODUCTID":6,"OPEN":"11808.57","LOW":"11453.42","HIGH":"11808.73","CLOSE":"11453.42","ADJCLOSE":"11453.42","VOLUME":"302550016"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214573400,"PRODUCTID":6,"OPEN":"11452.85","LOW":"11297.99","HIGH":"11485.25","CLOSE":"11346.51","ADJCLOSE":"11346.51","VOLUME":"338249984"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214832600,"PRODUCTID":6,"OPEN":"11345.7","LOW":"11287.56","HIGH":"11437.3","CLOSE":"11350.01","ADJCLOSE":"11350.01","VOLUME":"282209984"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214919000,"PRODUCTID":6,"OPEN":"11344.64","LOW":"11183.43","HIGH":"11407.9","CLOSE":"11382.26","ADJCLOSE":"11382.26","VOLUME":"299590016"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1215005400,"PRODUCTID":6,"OPEN":"11382.34","LOW":"11214.37","HIGH":"11434.12","CLOSE":"11215.51","ADJCLOSE":"11215.51","VOLUME":"230690000"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215091800,"PRODUCTID":6,"OPEN":"11216","LOW":"11157.21","HIGH":"11337.48","CLOSE":"11288.54","ADJCLOSE":"11288.54","VOLUME":"176910000"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215091800,"PRODUCTID":6,"OPEN":"11216","LOW":"11157.21","HIGH":"11337.48","CLOSE":"11288.54","ADJCLOSE":"11288.54","VOLUME":"176910000"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215437400,"PRODUCTID":6,"OPEN":"11289.19","LOW":"11120.74","HIGH":"11399.11","CLOSE":"11231.96","ADJCLOSE":"11231.96","VOLUME":"248240000"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215523800,"PRODUCTID":6,"OPEN":"11225.03","LOW":"11174.88","HIGH":"11391.13","CLOSE":"11384.21","ADJCLOSE":"11384.21","VOLUME":"271500000"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215610200,"PRODUCTID":6,"OPEN":"11381.93","LOW":"11141.99","HIGH":"11418.24","CLOSE":"11147.44","ADJCLOSE":"11147.44","VOLUME":"227100000"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215696600,"PRODUCTID":6,"OPEN":"11148.01","LOW":"11086.95","HIGH":"11270.3","CLOSE":"11229.02","ADJCLOSE":"11229.02","VOLUME":"248010000"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215783000,"PRODUCTID":6,"OPEN":"11226.17","LOW":"10977.68","HIGH":"11241.07","CLOSE":"11100.54","ADJCLOSE":"11100.54","VOLUME":"275009984"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216042200,"PRODUCTID":6,"OPEN":"11103.64","LOW":"11003.65","HIGH":"11239.04","CLOSE":"11055.19","ADJCLOSE":"11055.19","VOLUME":"205360000"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216128600,"PRODUCTID":6,"OPEN":"11050.8","LOW":"10827.71","HIGH":"11123.67","CLOSE":"10962.54","ADJCLOSE":"10962.54","VOLUME":"331390016"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216215000,"PRODUCTID":6,"OPEN":"10961.89","LOW":"10918.33","HIGH":"11244.17","CLOSE":"11239.28","ADJCLOSE":"11239.28","VOLUME":"307590016"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216301400,"PRODUCTID":6,"OPEN":"11238.39","LOW":"11209.56","HIGH":"11446.66","CLOSE":"11446.66","ADJCLOSE":"11446.66","VOLUME":"335260000"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216387800,"PRODUCTID":6,"OPEN":"11436.56","LOW":"11381.93","HIGH":"11510.82","CLOSE":"11496.57","ADJCLOSE":"11496.57","VOLUME":"378609984"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216647000,"PRODUCTID":6,"OPEN":"11495.02","LOW":"11423.94","HIGH":"11559.67","CLOSE":"11467.34","ADJCLOSE":"11467.34","VOLUME":"212850000"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216733400,"PRODUCTID":6,"OPEN":"11457.9","LOW":"11387.39","HIGH":"11616.66","CLOSE":"11602.5","ADJCLOSE":"11602.5","VOLUME":"273689984"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216819800,"PRODUCTID":6,"OPEN":"11603.39","LOW":"11558.29","HIGH":"11698.17","CLOSE":"11632.38","ADJCLOSE":"11632.38","VOLUME":"264520000"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216906200,"PRODUCTID":6,"OPEN":"11630.34","LOW":"11345.37","HIGH":"11634.49","CLOSE":"11349.28","ADJCLOSE":"11349.28","VOLUME":"241140000"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216992600,"PRODUCTID":6,"OPEN":"11341.14","LOW":"11325.1","HIGH":"11443.81","CLOSE":"11370.69","ADJCLOSE":"11370.69","VOLUME":"190920000"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217251800,"PRODUCTID":6,"OPEN":"11369.47","LOW":"11125.13","HIGH":"11369.55","CLOSE":"11131.08","ADJCLOSE":"11131.08","VOLUME":"197550000"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217338200,"PRODUCTID":6,"OPEN":"11133.44","LOW":"11128.06","HIGH":"11398.38","CLOSE":"11397.56","ADJCLOSE":"11397.56","VOLUME":"206930000"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217424600,"PRODUCTID":6,"OPEN":"11397.56","LOW":"11397.56","HIGH":"11586.62","CLOSE":"11583.69","ADJCLOSE":"11583.69","VOLUME":"208520000"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217511000,"PRODUCTID":6,"OPEN":"11577.99","LOW":"11363.69","HIGH":"11578.89","CLOSE":"11378.02","ADJCLOSE":"11378.02","VOLUME":"220200000"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217597400,"PRODUCTID":6,"OPEN":"11379.89","LOW":"11267.05","HIGH":"11425.73","CLOSE":"11326.32","ADJCLOSE":"11326.32","VOLUME":"189700000"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217856600,"PRODUCTID":6,"OPEN":"11326.32","LOW":"11221.53","HIGH":"11382.17","CLOSE":"11284.15","ADJCLOSE":"11284.15","VOLUME":"170250000"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217943000,"PRODUCTID":6,"OPEN":"11286.02","LOW":"11286.02","HIGH":"11615.93","CLOSE":"11615.77","ADJCLOSE":"11615.77","VOLUME":"234990000"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218029400,"PRODUCTID":6,"OPEN":"11603.64","LOW":"11521.32","HIGH":"11685.46","CLOSE":"11656.07","ADJCLOSE":"11656.07","VOLUME":"180060000"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218115800,"PRODUCTID":6,"OPEN":"11655.42","LOW":"11416.7","HIGH":"11655.58","CLOSE":"11431.43","ADJCLOSE":"11431.43","VOLUME":"229610000"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218202200,"PRODUCTID":6,"OPEN":"11432.09","LOW":"11388.04","HIGH":"11759.96","CLOSE":"11734.32","ADJCLOSE":"11734.32","VOLUME":"212830000"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218461400,"PRODUCTID":6,"OPEN":"11729.67","LOW":"11675.53","HIGH":"11867.11","CLOSE":"11782.35","ADJCLOSE":"11782.35","VOLUME":"183190000"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218547800,"PRODUCTID":6,"OPEN":"11781.7","LOW":"11601.52","HIGH":"11782.35","CLOSE":"11642.47","ADJCLOSE":"11642.47","VOLUME":"173590000"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218634200,"PRODUCTID":6,"OPEN":"11632.81","LOW":"11453.34","HIGH":"11633.78","CLOSE":"11532.96","ADJCLOSE":"11532.96","VOLUME":"182550000"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218720600,"PRODUCTID":6,"OPEN":"11532.07","LOW":"11450.89","HIGH":"11718.28","CLOSE":"11615.93","ADJCLOSE":"11615.93","VOLUME":"159790000"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218807000,"PRODUCTID":6,"OPEN":"11611.21","LOW":"11599.73","HIGH":"11709.89","CLOSE":"11659.9","ADJCLOSE":"11659.9","VOLUME":"215040000"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219066200,"PRODUCTID":6,"OPEN":"11659.65","LOW":"11434.12","HIGH":"11690.43","CLOSE":"11479.39","ADJCLOSE":"11479.39","VOLUME":"156290000"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219152600,"PRODUCTID":6,"OPEN":"11478.09","LOW":"11318.5","HIGH":"11478.17","CLOSE":"11348.55","ADJCLOSE":"11348.55","VOLUME":"171580000"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219239000,"PRODUCTID":6,"OPEN":"11345.94","LOW":"11290.58","HIGH":"11454.15","CLOSE":"11417.43","ADJCLOSE":"11417.43","VOLUME":"144880000"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219325400,"PRODUCTID":6,"OPEN":"11415.23","LOW":"11315.57","HIGH":"11476.21","CLOSE":"11430.21","ADJCLOSE":"11430.21","VOLUME":"130020000"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219411800,"PRODUCTID":6,"OPEN":"11426.79","LOW":"11426.79","HIGH":"11632.13","CLOSE":"11628.06","ADJCLOSE":"11628.06","VOLUME":"138790000"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219671000,"PRODUCTID":6,"OPEN":"11626.19","LOW":"11362.63","HIGH":"11626.27","CLOSE":"11386.25","ADJCLOSE":"11386.25","VOLUME":"148610000"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219757400,"PRODUCTID":6,"OPEN":"11383.56","LOW":"11340.41","HIGH":"11436.24","CLOSE":"11412.87","ADJCLOSE":"11412.87","VOLUME":"119800000"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219843800,"PRODUCTID":6,"OPEN":"11412.46","LOW":"11381.77","HIGH":"11554.46","CLOSE":"11502.51","ADJCLOSE":"11502.51","VOLUME":"120580000"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219930200,"PRODUCTID":6,"OPEN":"11499.87","LOW":"11499.79","HIGH":"11715.18","CLOSE":"11715.18","ADJCLOSE":"11715.18","VOLUME":"149150000"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1220016600,"PRODUCTID":6,"OPEN":"11713.23","LOW":"11543.39","HIGH":"11713.23","CLOSE":"11543.96","ADJCLOSE":"11543.96","VOLUME":"166910000"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220016600,"PRODUCTID":6,"OPEN":"11713.23","LOW":"11543.39","HIGH":"11713.23","CLOSE":"11543.96","ADJCLOSE":"11543.96","VOLUME":"166910000"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220362200,"PRODUCTID":6,"OPEN":"11545.63","LOW":"11471.9","HIGH":"11790.17","CLOSE":"11516.92","ADJCLOSE":"11516.92","VOLUME":"177090000"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220448600,"PRODUCTID":6,"OPEN":"11506.01","LOW":"11416.53","HIGH":"11554.38","CLOSE":"11532.88","ADJCLOSE":"11532.88","VOLUME":"174250000"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220535000,"PRODUCTID":6,"OPEN":"11532.48","LOW":"11176.02","HIGH":"11532.48","CLOSE":"11188.23","ADJCLOSE":"11188.23","VOLUME":"229200000"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220621400,"PRODUCTID":6,"OPEN":"11185.63","LOW":"11037.85","HIGH":"11245.15","CLOSE":"11220.96","ADJCLOSE":"11220.96","VOLUME":"198300000"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220880600,"PRODUCTID":6,"OPEN":"11224.87","LOW":"11224.79","HIGH":"11570.66","CLOSE":"11510.74","ADJCLOSE":"11510.74","VOLUME":"273000000"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220967000,"PRODUCTID":6,"OPEN":"11514.73","LOW":"11230.73","HIGH":"11577.5","CLOSE":"11230.73","ADJCLOSE":"11230.73","VOLUME":"257300000"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221053400,"PRODUCTID":6,"OPEN":"11233.91","LOW":"11215.26","HIGH":"11380.63","CLOSE":"11268.92","ADJCLOSE":"11268.92","VOLUME":"214260000"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221139800,"PRODUCTID":6,"OPEN":"11264.44","LOW":"11098.67","HIGH":"11445.68","CLOSE":"11433.71","ADJCLOSE":"11433.71","VOLUME":"247820000"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221226200,"PRODUCTID":6,"OPEN":"11429.32","LOW":"11280.4","HIGH":"11459.93","CLOSE":"11421.99","ADJCLOSE":"11421.99","VOLUME":"238890000"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221485400,"PRODUCTID":6,"OPEN":"11416.37","LOW":"10917.51","HIGH":"11416.45","CLOSE":"10917.51","ADJCLOSE":"10917.51","VOLUME":"432969984"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221571800,"PRODUCTID":6,"OPEN":"10905.62","LOW":"10742.7","HIGH":"11093.22","CLOSE":"11059.02","ADJCLOSE":"11059.02","VOLUME":"494760000"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221658200,"PRODUCTID":6,"OPEN":"11056.58","LOW":"10595.9","HIGH":"11057.31","CLOSE":"10609.66","ADJCLOSE":"10609.66","VOLUME":"463200000"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221744600,"PRODUCTID":6,"OPEN":"10609.01","LOW":"10459.44","HIGH":"11076.44","CLOSE":"11019.69","ADJCLOSE":"11019.69","VOLUME":"488060000"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221831000,"PRODUCTID":6,"OPEN":"11027.51","LOW":"11026.7","HIGH":"11483.05","CLOSE":"11388.44","ADJCLOSE":"11388.44","VOLUME":"655110016"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222090200,"PRODUCTID":6,"OPEN":"11394.42","LOW":"10992.2","HIGH":"11394.58","CLOSE":"11015.69","ADJCLOSE":"11015.69","VOLUME":"213210000"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222176600,"PRODUCTID":6,"OPEN":"11015.69","LOW":"10833.94","HIGH":"11143.21","CLOSE":"10854.17","ADJCLOSE":"10854.17","VOLUME":"204480000"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222263000,"PRODUCTID":6,"OPEN":"10850.02","LOW":"10753.57","HIGH":"10928.4","CLOSE":"10825.17","ADJCLOSE":"10825.17","VOLUME":"183630000"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222349400,"PRODUCTID":6,"OPEN":"10827.17","LOW":"10827.01","HIGH":"11129.19","CLOSE":"11022.06","ADJCLOSE":"11022.06","VOLUME":"218530000"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222435800,"PRODUCTID":6,"OPEN":"11019.04","LOW":"10868.82","HIGH":"11168.06","CLOSE":"11143.13","ADJCLOSE":"11143.13","VOLUME":"232560000"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222695000,"PRODUCTID":6,"OPEN":"11139.62","LOW":"10365.45","HIGH":"11139.94","CLOSE":"10365.45","ADJCLOSE":"10365.45","VOLUME":"385940000"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222781400,"PRODUCTID":6,"OPEN":"10371.58","LOW":"10371.42","HIGH":"10868.9","CLOSE":"10850.66","ADJCLOSE":"10850.66","VOLUME":"319769984"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222867800,"PRODUCTID":6,"OPEN":"10847.4","LOW":"10631.95","HIGH":"10882.52","CLOSE":"10831.07","ADJCLOSE":"10831.07","VOLUME":"256670000"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222954200,"PRODUCTID":6,"OPEN":"10825.54","LOW":"10439.52","HIGH":"10825.54","CLOSE":"10482.85","ADJCLOSE":"10482.85","VOLUME":"395329984"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223040600,"PRODUCTID":6,"OPEN":"10483.96","LOW":"10310.25","HIGH":"10796.26","CLOSE":"10325.38","ADJCLOSE":"10325.38","VOLUME":"299689984"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223299800,"PRODUCTID":6,"OPEN":"10322.52","LOW":"9525.32","HIGH":"10322.76","CLOSE":"9955.5","ADJCLOSE":"9955.5","VOLUME":"391460000"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223386200,"PRODUCTID":6,"OPEN":"9955.42","LOW":"9436.67","HIGH":"10124.03","CLOSE":"9447.11","ADJCLOSE":"9447.11","VOLUME":"362520000"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223472600,"PRODUCTID":6,"OPEN":"9437.23","LOW":"9194.78","HIGH":"9628.07","CLOSE":"9258.1","ADJCLOSE":"9258.1","VOLUME":"479270016"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223559000,"PRODUCTID":6,"OPEN":"9261.69","LOW":"8579.19","HIGH":"9448.14","CLOSE":"8579.19","ADJCLOSE":"8579.19","VOLUME":"436740000"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223645400,"PRODUCTID":6,"OPEN":"8568.67","LOW":"7882.51","HIGH":"8901.28","CLOSE":"8451.19","ADJCLOSE":"8451.19","VOLUME":"674920000"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223904600,"PRODUCTID":6,"OPEN":"8462.42","LOW":"8462.18","HIGH":"9427.99","CLOSE":"9387.61","ADJCLOSE":"9387.61","VOLUME":"399289984"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223991000,"PRODUCTID":6,"OPEN":"9388.97","LOW":"9085.43","HIGH":"9794.37","CLOSE":"9310.99","ADJCLOSE":"9310.99","VOLUME":"412740000"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224077400,"PRODUCTID":6,"OPEN":"9301.91","LOW":"8530.12","HIGH":"9308.76","CLOSE":"8577.91","ADJCLOSE":"8577.91","VOLUME":"374350016"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224163800,"PRODUCTID":6,"OPEN":"8577.04","LOW":"8197.67","HIGH":"9013.27","CLOSE":"8979.26","ADJCLOSE":"8979.26","VOLUME":"422449984"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224250200,"PRODUCTID":6,"OPEN":"8975.35","LOW":"8718.25","HIGH":"9281.12","CLOSE":"8852.22","ADJCLOSE":"8852.22","VOLUME":"360600000"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224509400,"PRODUCTID":6,"OPEN":"8852.3","LOW":"8852.22","HIGH":"9266.63","CLOSE":"9265.43","ADJCLOSE":"9265.43","VOLUME":"241400000"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224595800,"PRODUCTID":6,"OPEN":"9262.8","LOW":"9004.27","HIGH":"9284.55","CLOSE":"9033.66","ADJCLOSE":"9033.66","VOLUME":"231160000"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224682200,"PRODUCTID":6,"OPEN":"9027.84","LOW":"8335.3","HIGH":"9027.84","CLOSE":"8519.21","ADJCLOSE":"8519.21","VOLUME":"348840000"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224768600,"PRODUCTID":6,"OPEN":"8519.77","LOW":"8243.55","HIGH":"8795.99","CLOSE":"8691.25","ADJCLOSE":"8691.25","VOLUME":"340740000"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224855000,"PRODUCTID":6,"OPEN":"8683.21","LOW":"8187.48","HIGH":"8683.21","CLOSE":"8378.95","ADJCLOSE":"8378.95","VOLUME":"335680000"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225114200,"PRODUCTID":6,"OPEN":"8375.92","LOW":"8143.59","HIGH":"8599.1","CLOSE":"8175.77","ADJCLOSE":"8175.77","VOLUME":"281180000"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225200600,"PRODUCTID":6,"OPEN":"8178.72","LOW":"8174.73","HIGH":"9082.08","CLOSE":"9065.12","ADJCLOSE":"9065.12","VOLUME":"372160000"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225287000,"PRODUCTID":6,"OPEN":"9062.33","LOW":"8890.29","HIGH":"9363.32","CLOSE":"8990.96","ADJCLOSE":"8990.96","VOLUME":"316230016"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225373400,"PRODUCTID":6,"OPEN":"9004.66","LOW":"8976.87","HIGH":"9266.47","CLOSE":"9180.69","ADJCLOSE":"9180.69","VOLUME":"267210000"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225459800,"PRODUCTID":6,"OPEN":"9179.09","LOW":"9119.2","HIGH":"9454.36","CLOSE":"9325.01","ADJCLOSE":"9325.01","VOLUME":"310950016"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225722600,"PRODUCTID":6,"OPEN":"9326.04","LOW":"9255.48","HIGH":"9410.55","CLOSE":"9319.83","ADJCLOSE":"9319.83","VOLUME":"180970000"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225809000,"PRODUCTID":6,"OPEN":"9323.89","LOW":"9323.89","HIGH":"9653.95","CLOSE":"9625.28","ADJCLOSE":"9625.28","VOLUME":"254930000"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225895400,"PRODUCTID":6,"OPEN":"9616.6","LOW":"9111.47","HIGH":"9616.6","CLOSE":"9139.27","ADJCLOSE":"9139.27","VOLUME":"264640000"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225981800,"PRODUCTID":6,"OPEN":"9134.01","LOW":"8637.17","HIGH":"9155.44","CLOSE":"8695.79","ADJCLOSE":"8695.79","VOLUME":"344350016"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226068200,"PRODUCTID":6,"OPEN":"8696.03","LOW":"8696.03","HIGH":"8961.57","CLOSE":"8943.81","ADJCLOSE":"8943.81","VOLUME":"246300000"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226327400,"PRODUCTID":6,"OPEN":"8946.6","LOW":"8760.46","HIGH":"9159.58","CLOSE":"8870.54","ADJCLOSE":"8870.54","VOLUME":"221230000"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226413800,"PRODUCTID":6,"OPEN":"8864.32","LOW":"8560.71","HIGH":"8867.91","CLOSE":"8693.96","ADJCLOSE":"8693.96","VOLUME":"257270000"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226500200,"PRODUCTID":6,"OPEN":"8684.52","LOW":"8265.29","HIGH":"8684.6","CLOSE":"8282.66","ADJCLOSE":"8282.66","VOLUME":"314660000"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226586600,"PRODUCTID":6,"OPEN":"8281.14","LOW":"7965.42","HIGH":"8876.59","CLOSE":"8835.25","ADJCLOSE":"8835.25","VOLUME":"476600000"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226673000,"PRODUCTID":6,"OPEN":"8822.19","LOW":"8469.99","HIGH":"8923.18","CLOSE":"8497.31","ADJCLOSE":"8497.31","VOLUME":"304369984"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226932200,"PRODUCTID":6,"OPEN":"8494.84","LOW":"8246.89","HIGH":"8571.3","CLOSE":"8273.58","ADJCLOSE":"8273.58","VOLUME":"278220000"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1227018600,"PRODUCTID":6,"OPEN":"8273.34","LOW":"8105.44","HIGH":"8477.95","CLOSE":"8424.75","ADJCLOSE":"8424.75","VOLUME":"366390016"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227105000,"PRODUCTID":6,"OPEN":"8420.69","LOW":"7987.08","HIGH":"8504.64","CLOSE":"7997.28","ADJCLOSE":"7997.28","VOLUME":"350470016"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227191400,"PRODUCTID":6,"OPEN":"7995.53","LOW":"7506.97","HIGH":"8187.4","CLOSE":"7552.29","ADJCLOSE":"7552.29","VOLUME":"528129984"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227277800,"PRODUCTID":6,"OPEN":"7552.37","LOW":"7449.38","HIGH":"8071.75","CLOSE":"8046.42","ADJCLOSE":"8046.42","VOLUME":"569009984"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227537000,"PRODUCTID":6,"OPEN":"8048.09","LOW":"8048.09","HIGH":"8599.02","CLOSE":"8443.39","ADJCLOSE":"8443.39","VOLUME":"491889984"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227623400,"PRODUCTID":6,"OPEN":"8445.14","LOW":"8281.46","HIGH":"8607.38","CLOSE":"8479.47","ADJCLOSE":"8479.47","VOLUME":"374020000"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227709800,"PRODUCTID":6,"OPEN":"8464.49","LOW":"8311.17","HIGH":"8726.61","CLOSE":"8726.61","ADJCLOSE":"8726.61","VOLUME":"283920000"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227709800,"PRODUCTID":6,"OPEN":"8464.49","LOW":"8311.17","HIGH":"8726.61","CLOSE":"8726.61","ADJCLOSE":"8726.61","VOLUME":"283920000"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227882600,"PRODUCTID":6,"OPEN":"8724.7","LOW":"8672.69","HIGH":"8831.35","CLOSE":"8829.04","ADJCLOSE":"8829.04","VOLUME":"155510000"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228141800,"PRODUCTID":6,"OPEN":"8826.89","LOW":"8141.36","HIGH":"8827.05","CLOSE":"8149.09","ADJCLOSE":"8149.09","VOLUME":"321009984"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228228200,"PRODUCTID":6,"OPEN":"8153.75","LOW":"8143.51","HIGH":"8437.17","CLOSE":"8419.09","ADJCLOSE":"8419.09","VOLUME":"307520000"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228314600,"PRODUCTID":6,"OPEN":"8409.14","LOW":"8234.15","HIGH":"8624.19","CLOSE":"8591.69","ADJCLOSE":"8591.69","VOLUME":"294680000"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228401000,"PRODUCTID":6,"OPEN":"8587.07","LOW":"8259.4","HIGH":"8631.99","CLOSE":"8376.24","ADJCLOSE":"8376.24","VOLUME":"280880000"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228487400,"PRODUCTID":6,"OPEN":"8376.08","LOW":"8118.5","HIGH":"8686.47","CLOSE":"8635.42","ADJCLOSE":"8635.42","VOLUME":"346369984"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228746600,"PRODUCTID":6,"OPEN":"8637.65","LOW":"8637.49","HIGH":"9026.41","CLOSE":"8934.18","ADJCLOSE":"8934.18","VOLUME":"358969984"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228833000,"PRODUCTID":6,"OPEN":"8934.1","LOW":"8651.74","HIGH":"8934.1","CLOSE":"8691.33","ADJCLOSE":"8691.33","VOLUME":"284950016"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228919400,"PRODUCTID":6,"OPEN":"8693","LOW":"8646.33","HIGH":"8879.22","CLOSE":"8761.42","ADJCLOSE":"8761.42","VOLUME":"232830000"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1229005800,"PRODUCTID":6,"OPEN":"8750.13","LOW":"8512.76","HIGH":"8809.45","CLOSE":"8565.09","ADJCLOSE":"8565.09","VOLUME":"290540000"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229092200,"PRODUCTID":6,"OPEN":"8563.1","LOW":"8347.81","HIGH":"8682.57","CLOSE":"8629.68","ADJCLOSE":"8629.68","VOLUME":"271030016"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229351400,"PRODUCTID":6,"OPEN":"8628.81","LOW":"8469.03","HIGH":"8676.28","CLOSE":"8564.53","ADJCLOSE":"8564.53","VOLUME":"229940000"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229437800,"PRODUCTID":6,"OPEN":"8565.65","LOW":"8565.65","HIGH":"8958.79","CLOSE":"8924.14","ADJCLOSE":"8924.14","VOLUME":"337190016"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229524200,"PRODUCTID":6,"OPEN":"8921.91","LOW":"8778.07","HIGH":"8961.26","CLOSE":"8824.34","ADJCLOSE":"8824.34","VOLUME":"239260000"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229610600,"PRODUCTID":6,"OPEN":"8823.94","LOW":"8527.41","HIGH":"8883.36","CLOSE":"8604.99","ADJCLOSE":"8604.99","VOLUME":"274080000"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229697000,"PRODUCTID":6,"OPEN":"8606.5","LOW":"8550.43","HIGH":"8787.23","CLOSE":"8579.11","ADJCLOSE":"8579.11","VOLUME":"550150016"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229956200,"PRODUCTID":6,"OPEN":"8573.37","LOW":"8372.02","HIGH":"8601.41","CLOSE":"8519.69","ADJCLOSE":"8519.69","VOLUME":"211090000"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230042600,"PRODUCTID":6,"OPEN":"8518.65","LOW":"8391.3","HIGH":"8604.12","CLOSE":"8419.49","ADJCLOSE":"8419.49","VOLUME":"174640000"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230129000,"PRODUCTID":6,"OPEN":"8416.86","LOW":"8416.86","HIGH":"8498.5","CLOSE":"8468.48","ADJCLOSE":"8468.48","VOLUME":"66930000"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230129000,"PRODUCTID":6,"OPEN":"8416.86","LOW":"8416.86","HIGH":"8498.5","CLOSE":"8468.48","ADJCLOSE":"8468.48","VOLUME":"66930000"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230301800,"PRODUCTID":6,"OPEN":"8468.71","LOW":"8461.78","HIGH":"8533.07","CLOSE":"8515.55","ADJCLOSE":"8515.55","VOLUME":"86760000"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230561000,"PRODUCTID":6,"OPEN":"8515.87","LOW":"8364.06","HIGH":"8530.68","CLOSE":"8483.93","ADJCLOSE":"8483.93","VOLUME":"153730000"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230647400,"PRODUCTID":6,"OPEN":"8487.51","LOW":"8487.51","HIGH":"8675.24","CLOSE":"8668.39","ADJCLOSE":"8668.39","VOLUME":"162560000"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230733800,"PRODUCTID":6,"OPEN":"8666.48","LOW":"8664.89","HIGH":"8842.66","CLOSE":"8776.39","ADJCLOSE":"8776.39","VOLUME":"226760000"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230733800,"PRODUCTID":6,"OPEN":"8666.48","LOW":"8664.89","HIGH":"8842.66","CLOSE":"8776.39","ADJCLOSE":"8776.39","VOLUME":"226760000"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230906600,"PRODUCTID":6,"OPEN":"8772.25","LOW":"8760.78","HIGH":"9065.28","CLOSE":"9034.69","ADJCLOSE":"9034.69","VOLUME":"213700000"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231165800,"PRODUCTID":6,"OPEN":"9027.13","LOW":"8892.36","HIGH":"9034.37","CLOSE":"8952.89","ADJCLOSE":"8952.89","VOLUME":"233760000"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231252200,"PRODUCTID":6,"OPEN":"8954.57","LOW":"8940.95","HIGH":"9088.06","CLOSE":"9015.1","ADJCLOSE":"9015.1","VOLUME":"215410000"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231338600,"PRODUCTID":6,"OPEN":"8996.94","LOW":"8719.92","HIGH":"8996.94","CLOSE":"8769.7","ADJCLOSE":"8769.7","VOLUME":"266710000"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231425000,"PRODUCTID":6,"OPEN":"8769.94","LOW":"8651.19","HIGH":"8770.02","CLOSE":"8742.46","ADJCLOSE":"8742.46","VOLUME":"226620000"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231511400,"PRODUCTID":6,"OPEN":"8738.8","LOW":"8576.96","HIGH":"8769.62","CLOSE":"8599.18","ADJCLOSE":"8599.18","VOLUME":"204300000"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231770600,"PRODUCTID":6,"OPEN":"8599.26","LOW":"8421.08","HIGH":"8602.6","CLOSE":"8473.97","ADJCLOSE":"8473.97","VOLUME":"273550016"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231857000,"PRODUCTID":6,"OPEN":"8474.61","LOW":"8376.88","HIGH":"8522.08","CLOSE":"8448.56","ADJCLOSE":"8448.56","VOLUME":"304049984"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231943400,"PRODUCTID":6,"OPEN":"8446.01","LOW":"8140.72","HIGH":"8446.25","CLOSE":"8200.14","ADJCLOSE":"8200.14","VOLUME":"355049984"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232029800,"PRODUCTID":6,"OPEN":"8196.24","LOW":"7995.13","HIGH":"8286.16","CLOSE":"8212.49","ADJCLOSE":"8212.49","VOLUME":"436660000"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232116200,"PRODUCTID":6,"OPEN":"8215.67","LOW":"8109.34","HIGH":"8341.2","CLOSE":"8281.22","ADJCLOSE":"8281.22","VOLUME":"439360000"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232116200,"PRODUCTID":6,"OPEN":"8215.67","LOW":"8109.34","HIGH":"8341.2","CLOSE":"8281.22","ADJCLOSE":"8281.22","VOLUME":"439360000"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232461800,"PRODUCTID":6,"OPEN":"8279.63","LOW":"7939.93","HIGH":"8291.98","CLOSE":"7949.09","ADJCLOSE":"7949.09","VOLUME":"419200000"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232548200,"PRODUCTID":6,"OPEN":"7949.17","LOW":"7936.19","HIGH":"8243.55","CLOSE":"8228.1","ADJCLOSE":"8228.1","VOLUME":"410040000"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232634600,"PRODUCTID":6,"OPEN":"8224.43","LOW":"7957.14","HIGH":"8224.83","CLOSE":"8122.8","ADJCLOSE":"8122.8","VOLUME":"420040000"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232721000,"PRODUCTID":6,"OPEN":"8108.79","LOW":"7909.03","HIGH":"8152.59","CLOSE":"8077.56","ADJCLOSE":"8077.56","VOLUME":"370510016"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232980200,"PRODUCTID":6,"OPEN":"8078.04","LOW":"8023.16","HIGH":"8231.68","CLOSE":"8116.03","ADJCLOSE":"8116.03","VOLUME":"316720000"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233066600,"PRODUCTID":6,"OPEN":"8117.39","LOW":"8083.14","HIGH":"8225.79","CLOSE":"8174.73","ADJCLOSE":"8174.73","VOLUME":"247750000"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233153000,"PRODUCTID":6,"OPEN":"8175.93","LOW":"8175.93","HIGH":"8405.87","CLOSE":"8375.45","ADJCLOSE":"8375.45","VOLUME":"357940000"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233239400,"PRODUCTID":6,"OPEN":"8373.06","LOW":"8137.94","HIGH":"8373.14","CLOSE":"8149.01","ADJCLOSE":"8149.01","VOLUME":"247450000"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233325800,"PRODUCTID":6,"OPEN":"8149.01","LOW":"7961.92","HIGH":"8195.76","CLOSE":"8000.86","ADJCLOSE":"8000.86","VOLUME":"303160000"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233585000,"PRODUCTID":6,"OPEN":"8000.62","LOW":"7867.37","HIGH":"8000.62","CLOSE":"7936.75","ADJCLOSE":"7936.75","VOLUME":"293889984"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233671400,"PRODUCTID":6,"OPEN":"7936.99","LOW":"7905.52","HIGH":"8111.57","CLOSE":"8078.36","ADJCLOSE":"8078.36","VOLUME":"313089984"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233757800,"PRODUCTID":6,"OPEN":"8070.32","LOW":"7929.26","HIGH":"8162.15","CLOSE":"7956.66","ADJCLOSE":"7956.66","VOLUME":"345520000"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233844200,"PRODUCTID":6,"OPEN":"7954.83","LOW":"7845.31","HIGH":"8107.83","CLOSE":"8063.07","ADJCLOSE":"8063.07","VOLUME":"390980000"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233930600,"PRODUCTID":6,"OPEN":"8056.38","LOW":"8052.24","HIGH":"8312.37","CLOSE":"8280.59","ADJCLOSE":"8280.59","VOLUME":"396380000"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234189800,"PRODUCTID":6,"OPEN":"8281.38","LOW":"8196.24","HIGH":"8315.07","CLOSE":"8270.87","ADJCLOSE":"8270.87","VOLUME":"289280000"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234276200,"PRODUCTID":6,"OPEN":"8269.36","LOW":"7848.74","HIGH":"8269.44","CLOSE":"7888.88","ADJCLOSE":"7888.88","VOLUME":"449889984"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234362600,"PRODUCTID":6,"OPEN":"7887.05","LOW":"7852.16","HIGH":"7983.74","CLOSE":"7939.53","ADJCLOSE":"7939.53","VOLUME":"270280000"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234449000,"PRODUCTID":6,"OPEN":"7931.97","LOW":"7693.98","HIGH":"7938.82","CLOSE":"7932.76","ADJCLOSE":"7932.76","VOLUME":"331960000"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234535400,"PRODUCTID":6,"OPEN":"7933","LOW":"7840.45","HIGH":"7970.84","CLOSE":"7850.41","ADJCLOSE":"7850.41","VOLUME":"251960000"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234535400,"PRODUCTID":6,"OPEN":"7933","LOW":"7840.45","HIGH":"7970.84","CLOSE":"7850.41","ADJCLOSE":"7850.41","VOLUME":"251960000"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234881000,"PRODUCTID":6,"OPEN":"7845.63","LOW":"7551.01","HIGH":"7845.63","CLOSE":"7552.6","ADJCLOSE":"7552.6","VOLUME":"332849984"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234967400,"PRODUCTID":6,"OPEN":"7546.35","LOW":"7479.97","HIGH":"7617.76","CLOSE":"7555.63","ADJCLOSE":"7555.63","VOLUME":"268220000"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235053800,"PRODUCTID":6,"OPEN":"7555.23","LOW":"7447.55","HIGH":"7614.97","CLOSE":"7465.95","ADJCLOSE":"7465.95","VOLUME":"301480000"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235140200,"PRODUCTID":6,"OPEN":"7461.49","LOW":"7249.47","HIGH":"7469.29","CLOSE":"7365.67","ADJCLOSE":"7365.67","VOLUME":"584899968"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235399400,"PRODUCTID":6,"OPEN":"7365.99","LOW":"7105.94","HIGH":"7441.02","CLOSE":"7114.78","ADJCLOSE":"7114.78","VOLUME":"406150016"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235485800,"PRODUCTID":6,"OPEN":"7115.34","LOW":"7114.3","HIGH":"7378.97","CLOSE":"7350.94","ADJCLOSE":"7350.94","VOLUME":"468009984"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235572200,"PRODUCTID":6,"OPEN":"7349.58","LOW":"7156.68","HIGH":"7404.94","CLOSE":"7270.89","ADJCLOSE":"7270.89","VOLUME":"450270016"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235658600,"PRODUCTID":6,"OPEN":"7269.06","LOW":"7173.56","HIGH":"7402.31","CLOSE":"7182.08","ADJCLOSE":"7182.08","VOLUME":"321300000"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235745000,"PRODUCTID":6,"OPEN":"7180.97","LOW":"7033.62","HIGH":"7195.46","CLOSE":"7062.93","ADJCLOSE":"7062.93","VOLUME":"667950016"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1236004200,"PRODUCTID":6,"OPEN":"7056.48","LOW":"6755.17","HIGH":"7058.95","CLOSE":"6763.29","ADJCLOSE":"6763.29","VOLUME":"568670016"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236090600,"PRODUCTID":6,"OPEN":"6764.81","LOW":"6705.63","HIGH":"6855.29","CLOSE":"6726.02","ADJCLOSE":"6726.02","VOLUME":"445280000"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236177000,"PRODUCTID":6,"OPEN":"6726.5","LOW":"6726.42","HIGH":"6979.22","CLOSE":"6875.84","ADJCLOSE":"6875.84","VOLUME":"464830016"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236263400,"PRODUCTID":6,"OPEN":"6874.01","LOW":"6544.1","HIGH":"6874.01","CLOSE":"6594.44","ADJCLOSE":"6594.44","VOLUME":"509769984"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236349800,"PRODUCTID":6,"OPEN":"6595.16","LOW":"6469.95","HIGH":"6755.17","CLOSE":"6626.94","ADJCLOSE":"6626.94","VOLUME":"425169984"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236605400,"PRODUCTID":6,"OPEN":"6625.74","LOW":"6516.86","HIGH":"6709.61","CLOSE":"6547.05","ADJCLOSE":"6547.05","VOLUME":"365990016"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236691800,"PRODUCTID":6,"OPEN":"6547.01","LOW":"6546.61","HIGH":"6926.49","CLOSE":"6926.49","ADJCLOSE":"6926.49","VOLUME":"640019968"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236778200,"PRODUCTID":6,"OPEN":"6923.13","LOW":"6867.55","HIGH":"7015.06","CLOSE":"6930.4","ADJCLOSE":"6930.4","VOLUME":"524430016"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236864600,"PRODUCTID":6,"OPEN":"6932.39","LOW":"6872.25","HIGH":"7184.71","CLOSE":"7170.06","ADJCLOSE":"7170.06","VOLUME":"488689984"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236951000,"PRODUCTID":6,"OPEN":"7167.35","LOW":"7105.86","HIGH":"7242.62","CLOSE":"7223.98","ADJCLOSE":"7223.98","VOLUME":"479009984"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237210200,"PRODUCTID":6,"OPEN":"7225.33","LOW":"7206.85","HIGH":"7392.91","CLOSE":"7216.97","ADJCLOSE":"7216.97","VOLUME":"586969984"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237296600,"PRODUCTID":6,"OPEN":"7218","LOW":"7172.05","HIGH":"7396.81","CLOSE":"7395.7","ADJCLOSE":"7395.7","VOLUME":"391880000"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237383000,"PRODUCTID":6,"OPEN":"7395.7","LOW":"7257.27","HIGH":"7571.64","CLOSE":"7486.58","ADJCLOSE":"7486.58","VOLUME":"584110016"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237469400,"PRODUCTID":6,"OPEN":"7489.68","LOW":"7369.26","HIGH":"7548.46","CLOSE":"7400.8","ADJCLOSE":"7400.8","VOLUME":"559920000"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237555800,"PRODUCTID":6,"OPEN":"7402.31","LOW":"7257.83","HIGH":"7460.93","CLOSE":"7278.38","ADJCLOSE":"7278.38","VOLUME":"672950016"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237815000,"PRODUCTID":6,"OPEN":"7279.25","LOW":"7278.78","HIGH":"7780.72","CLOSE":"7775.86","ADJCLOSE":"7775.86","VOLUME":"515600000"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237901400,"PRODUCTID":6,"OPEN":"7773.47","LOW":"7646.99","HIGH":"7796.57","CLOSE":"7659.97","ADJCLOSE":"7659.97","VOLUME":"379670016"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237987800,"PRODUCTID":6,"OPEN":"7659.81","LOW":"7550.06","HIGH":"7863.63","CLOSE":"7749.81","ADJCLOSE":"7749.81","VOLUME":"454089984"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238074200,"PRODUCTID":6,"OPEN":"7752.36","LOW":"7752.28","HIGH":"7931.33","CLOSE":"7924.56","ADJCLOSE":"7924.56","VOLUME":"397260000"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238160600,"PRODUCTID":6,"OPEN":"7922.57","LOW":"7735.95","HIGH":"7922.57","CLOSE":"7776.18","ADJCLOSE":"7776.18","VOLUME":"323649984"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238419800,"PRODUCTID":6,"OPEN":"7773.31","LOW":"7437.59","HIGH":"7773.39","CLOSE":"7522.02","ADJCLOSE":"7522.02","VOLUME":"383260000"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238506200,"PRODUCTID":6,"OPEN":"7523.77","LOW":"7523.45","HIGH":"7725.36","CLOSE":"7608.92","ADJCLOSE":"7608.92","VOLUME":"399840000"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238592600,"PRODUCTID":6,"OPEN":"7606.13","LOW":"7483.87","HIGH":"7789","CLOSE":"7761.6","ADJCLOSE":"7761.6","VOLUME":"361340000"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238679000,"PRODUCTID":6,"OPEN":"7763.99","LOW":"7763.99","HIGH":"8075.73","CLOSE":"7978.08","ADJCLOSE":"7978.08","VOLUME":"442820000"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238765400,"PRODUCTID":6,"OPEN":"7980.63","LOW":"7897.24","HIGH":"8019.5","CLOSE":"8017.59","ADJCLOSE":"8017.59","VOLUME":"308209984"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239024600,"PRODUCTID":6,"OPEN":"8016.16","LOW":"7862.2","HIGH":"8016.16","CLOSE":"7975.85","ADJCLOSE":"7975.85","VOLUME":"247400000"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239111000,"PRODUCTID":6,"OPEN":"7968.92","LOW":"7762.08","HIGH":"7969.08","CLOSE":"7789.56","ADJCLOSE":"7789.56","VOLUME":"276920000"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239197400,"PRODUCTID":6,"OPEN":"7788.68","LOW":"7750.85","HIGH":"7887.52","CLOSE":"7837.11","ADJCLOSE":"7837.11","VOLUME":"255350000"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239283800,"PRODUCTID":6,"OPEN":"7839.89","LOW":"7839.89","HIGH":"8087.28","CLOSE":"8083.38","ADJCLOSE":"8083.38","VOLUME":"462060000"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239283800,"PRODUCTID":6,"OPEN":"7839.89","LOW":"7839.89","HIGH":"8087.28","CLOSE":"8083.38","ADJCLOSE":"8083.38","VOLUME":"462060000"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239629400,"PRODUCTID":6,"OPEN":"8082.02","LOW":"7963.75","HIGH":"8113.41","CLOSE":"8057.81","ADJCLOSE":"8057.81","VOLUME":"424249984"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239715800,"PRODUCTID":6,"OPEN":"8057.41","LOW":"7902.26","HIGH":"8057.41","CLOSE":"7920.18","ADJCLOSE":"7920.18","VOLUME":"513009984"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239802200,"PRODUCTID":6,"OPEN":"7914.92","LOW":"7870.48","HIGH":"8041.32","CLOSE":"8029.62","ADJCLOSE":"8029.62","VOLUME":"413280000"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239888600,"PRODUCTID":6,"OPEN":"8029.14","LOW":"7962.71","HIGH":"8168.12","CLOSE":"8125.43","ADJCLOSE":"8125.43","VOLUME":"359470016"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239975000,"PRODUCTID":6,"OPEN":"8125.43","LOW":"8086.88","HIGH":"8190.66","CLOSE":"8131.33","ADJCLOSE":"8131.33","VOLUME":"537670016"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240234200,"PRODUCTID":6,"OPEN":"8128.94","LOW":"7840.45","HIGH":"8128.94","CLOSE":"7841.73","ADJCLOSE":"7841.73","VOLUME":"453660000"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240320600,"PRODUCTID":6,"OPEN":"7841.73","LOW":"7791.95","HIGH":"7979.2","CLOSE":"7969.56","ADJCLOSE":"7969.56","VOLUME":"424030016"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240407000,"PRODUCTID":6,"OPEN":"7964.78","LOW":"7868.01","HIGH":"8044.83","CLOSE":"7886.57","ADJCLOSE":"7886.57","VOLUME":"387030016"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240493400,"PRODUCTID":6,"OPEN":"7886.81","LOW":"7804.21","HIGH":"7979.44","CLOSE":"7957.06","ADJCLOSE":"7957.06","VOLUME":"327240000"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240579800,"PRODUCTID":6,"OPEN":"7957.45","LOW":"7957.45","HIGH":"8127.5","CLOSE":"8076.29","ADJCLOSE":"8076.29","VOLUME":"402720000"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240839000,"PRODUCTID":6,"OPEN":"8073.82","LOW":"7987.16","HIGH":"8122.56","CLOSE":"8025","ADJCLOSE":"8025","VOLUME":"282990016"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240925400,"PRODUCTID":6,"OPEN":"8023.56","LOW":"7938.98","HIGH":"8091.66","CLOSE":"8016.95","ADJCLOSE":"8016.95","VOLUME":"274710016"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1241011800,"PRODUCTID":6,"OPEN":"8018.31","LOW":"8017.91","HIGH":"8257.57","CLOSE":"8185.73","ADJCLOSE":"8185.73","VOLUME":"300340000"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241098200,"PRODUCTID":6,"OPEN":"8188.51","LOW":"8136.9","HIGH":"8307.51","CLOSE":"8168.12","ADJCLOSE":"8168.12","VOLUME":"341400000"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241184600,"PRODUCTID":6,"OPEN":"8167.41","LOW":"8099.31","HIGH":"8219.81","CLOSE":"8212.41","ADJCLOSE":"8212.41","VOLUME":"237360000"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241443800,"PRODUCTID":6,"OPEN":"8213.6","LOW":"8213.6","HIGH":"8434.86","CLOSE":"8426.74","ADJCLOSE":"8426.74","VOLUME":"354489984"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241530200,"PRODUCTID":6,"OPEN":"8425.55","LOW":"8362.78","HIGH":"8458.12","CLOSE":"8410.65","ADJCLOSE":"8410.65","VOLUME":"311489984"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241616600,"PRODUCTID":6,"OPEN":"8403.48","LOW":"8403","HIGH":"8518.57","CLOSE":"8512.28","ADJCLOSE":"8512.28","VOLUME":"454480000"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241703000,"PRODUCTID":6,"OPEN":"8512.28","LOW":"8358","HIGH":"8577.19","CLOSE":"8409.85","ADJCLOSE":"8409.85","VOLUME":"476640000"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241789400,"PRODUCTID":6,"OPEN":"8410.73","LOW":"8410.73","HIGH":"8587.55","CLOSE":"8574.65","ADJCLOSE":"8574.65","VOLUME":"428420000"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242048600,"PRODUCTID":6,"OPEN":"8569.23","LOW":"8410.33","HIGH":"8569.23","CLOSE":"8418.77","ADJCLOSE":"8418.77","VOLUME":"332630016"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242135000,"PRODUCTID":6,"OPEN":"8419.17","LOW":"8365.65","HIGH":"8517.46","CLOSE":"8469.11","ADJCLOSE":"8469.11","VOLUME":"334840000"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242221400,"PRODUCTID":6,"OPEN":"8461.8","LOW":"8262.43","HIGH":"8462.04","CLOSE":"8284.89","ADJCLOSE":"8284.89","VOLUME":"336929984"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242307800,"PRODUCTID":6,"OPEN":"8285.92","LOW":"8273.9","HIGH":"8376.64","CLOSE":"8331.32","ADJCLOSE":"8331.32","VOLUME":"323800000"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242394200,"PRODUCTID":6,"OPEN":"8326.22","LOW":"8230.17","HIGH":"8394.96","CLOSE":"8268.64","ADJCLOSE":"8268.64","VOLUME":"308820000"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242653400,"PRODUCTID":6,"OPEN":"8270.15","LOW":"8270.15","HIGH":"8511.88","CLOSE":"8504.08","ADJCLOSE":"8504.08","VOLUME":"288280000"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242739800,"PRODUCTID":6,"OPEN":"8502.48","LOW":"8463.54","HIGH":"8538.01","CLOSE":"8474.85","ADJCLOSE":"8474.85","VOLUME":"277710016"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242826200,"PRODUCTID":6,"OPEN":"8471.82","LOW":"8405.47","HIGH":"8591.93","CLOSE":"8422.04","ADJCLOSE":"8422.04","VOLUME":"468640000"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242912600,"PRODUCTID":6,"OPEN":"8416.07","LOW":"8221.01","HIGH":"8416.15","CLOSE":"8292.13","ADJCLOSE":"8292.13","VOLUME":"302280000"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242999000,"PRODUCTID":6,"OPEN":"8292.21","LOW":"8257.17","HIGH":"8364.14","CLOSE":"8277.32","ADJCLOSE":"8277.32","VOLUME":"244190000"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1242999000,"PRODUCTID":6,"OPEN":"8292.21","LOW":"8257.17","HIGH":"8364.14","CLOSE":"8277.32","ADJCLOSE":"8277.32","VOLUME":"244190000"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243344600,"PRODUCTID":6,"OPEN":"8277.32","LOW":"8226.9","HIGH":"8495.71","CLOSE":"8473.49","ADJCLOSE":"8473.49","VOLUME":"314760000"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243431000,"PRODUCTID":6,"OPEN":"8473.65","LOW":"8289.35","HIGH":"8496.59","CLOSE":"8300.02","ADJCLOSE":"8300.02","VOLUME":"285990016"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243517400,"PRODUCTID":6,"OPEN":"8300.5","LOW":"8246.58","HIGH":"8434.62","CLOSE":"8403.8","ADJCLOSE":"8403.8","VOLUME":"290729984"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243603800,"PRODUCTID":6,"OPEN":"8404.04","LOW":"8368.52","HIGH":"8522.95","CLOSE":"8500.33","ADJCLOSE":"8500.33","VOLUME":"361910016"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243863000,"PRODUCTID":6,"OPEN":"8501.53","LOW":"8501.29","HIGH":"8760.7","CLOSE":"8721.44","ADJCLOSE":"8721.44","VOLUME":"354830016"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243949400,"PRODUCTID":6,"OPEN":"8721.6","LOW":"8693.72","HIGH":"8787.13","CLOSE":"8740.87","ADJCLOSE":"8740.87","VOLUME":"257560000"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244035800,"PRODUCTID":6,"OPEN":"8740.07","LOW":"8598.38","HIGH":"8740.39","CLOSE":"8675.24","ADJCLOSE":"8675.24","VOLUME":"252160000"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244122200,"PRODUCTID":6,"OPEN":"8675.28","LOW":"8634.57","HIGH":"8751.25","CLOSE":"8750.24","ADJCLOSE":"8750.24","VOLUME":"237800000"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244208600,"PRODUCTID":6,"OPEN":"8751.75","LOW":"8700.41","HIGH":"8839.4","CLOSE":"8763.13","ADJCLOSE":"8763.13","VOLUME":"254970000"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244467800,"PRODUCTID":6,"OPEN":"8759.35","LOW":"8633.07","HIGH":"8823.97","CLOSE":"8764.49","ADJCLOSE":"8764.49","VOLUME":"189630000"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244554200,"PRODUCTID":6,"OPEN":"8764.83","LOW":"8725.12","HIGH":"8803.26","CLOSE":"8763.06","ADJCLOSE":"8763.06","VOLUME":"187930000"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244640600,"PRODUCTID":6,"OPEN":"8763.66","LOW":"8639.95","HIGH":"8834.93","CLOSE":"8739.02","ADJCLOSE":"8739.02","VOLUME":"219920000"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244727000,"PRODUCTID":6,"OPEN":"8736.23","LOW":"8736.23","HIGH":"8877.93","CLOSE":"8770.92","ADJCLOSE":"8770.92","VOLUME":"249900000"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244813400,"PRODUCTID":6,"OPEN":"8770.01","LOW":"8716.73","HIGH":"8805.53","CLOSE":"8799.26","ADJCLOSE":"8799.26","VOLUME":"164020000"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245072600,"PRODUCTID":6,"OPEN":"8798.5","LOW":"8577.9","HIGH":"8798.5","CLOSE":"8612.13","ADJCLOSE":"8612.13","VOLUME":"230220000"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245159000,"PRODUCTID":6,"OPEN":"8612.44","LOW":"8499.38","HIGH":"8643.65","CLOSE":"8504.67","ADJCLOSE":"8504.67","VOLUME":"240690000"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245245400,"PRODUCTID":6,"OPEN":"8504.36","LOW":"8461.29","HIGH":"8563.01","CLOSE":"8497.18","ADJCLOSE":"8497.18","VOLUME":"237870000"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245331800,"PRODUCTID":6,"OPEN":"8496.73","LOW":"8475.12","HIGH":"8590.52","CLOSE":"8555.6","ADJCLOSE":"8555.6","VOLUME":"220050000"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245418200,"PRODUCTID":6,"OPEN":"8556.96","LOW":"8496.73","HIGH":"8616.59","CLOSE":"8539.73","ADJCLOSE":"8539.73","VOLUME":"528710016"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245677400,"PRODUCTID":6,"OPEN":"8538.52","LOW":"8334.55","HIGH":"8538.83","CLOSE":"8339.01","ADJCLOSE":"8339.01","VOLUME":"291240000"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245763800,"PRODUCTID":6,"OPEN":"8340.44","LOW":"8286.41","HIGH":"8370.9","CLOSE":"8322.91","ADJCLOSE":"8322.91","VOLUME":"237150000"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245850200,"PRODUCTID":6,"OPEN":"8323.51","LOW":"8259.88","HIGH":"8428.41","CLOSE":"8299.86","ADJCLOSE":"8299.86","VOLUME":"189430000"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245936600,"PRODUCTID":6,"OPEN":"8299.25","LOW":"8259.43","HIGH":"8490.46","CLOSE":"8472.4","ADJCLOSE":"8472.4","VOLUME":"222540000"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1246023000,"PRODUCTID":6,"OPEN":"8468.54","LOW":"8401.36","HIGH":"8468.77","CLOSE":"8438.39","ADJCLOSE":"8438.39","VOLUME":"307640000"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246282200,"PRODUCTID":6,"OPEN":"8440.13","LOW":"8429.09","HIGH":"8533.23","CLOSE":"8529.38","ADJCLOSE":"8529.38","VOLUME":"216480000"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246368600,"PRODUCTID":6,"OPEN":"8528.93","LOW":"8393.95","HIGH":"8560.44","CLOSE":"8447","ADJCLOSE":"8447","VOLUME":"233340000"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246455000,"PRODUCTID":6,"OPEN":"8447.53","LOW":"8447.53","HIGH":"8580.47","CLOSE":"8504.06","ADJCLOSE":"8504.06","VOLUME":"184600000"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246541400,"PRODUCTID":6,"OPEN":"8503","LOW":"8280.74","HIGH":"8503.23","CLOSE":"8280.74","ADJCLOSE":"8280.74","VOLUME":"157800000"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246541400,"PRODUCTID":6,"OPEN":"8503","LOW":"8280.74","HIGH":"8503.23","CLOSE":"8280.74","ADJCLOSE":"8280.74","VOLUME":"157800000"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246887000,"PRODUCTID":6,"OPEN":"8280.74","LOW":"8205.99","HIGH":"8327.97","CLOSE":"8324.87","ADJCLOSE":"8324.87","VOLUME":"206900000"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246973400,"PRODUCTID":6,"OPEN":"8324.95","LOW":"8154.38","HIGH":"8326.31","CLOSE":"8163.6","ADJCLOSE":"8163.6","VOLUME":"210880000"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247059800,"PRODUCTID":6,"OPEN":"8163.6","LOW":"8087.19","HIGH":"8219.52","CLOSE":"8178.41","ADJCLOSE":"8178.41","VOLUME":"325249984"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247146200,"PRODUCTID":6,"OPEN":"8179.01","LOW":"8145.31","HIGH":"8228.67","CLOSE":"8183.17","ADJCLOSE":"8183.17","VOLUME":"192660000"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247232600,"PRODUCTID":6,"OPEN":"8182.49","LOW":"8093.31","HIGH":"8183.85","CLOSE":"8146.52","ADJCLOSE":"8146.52","VOLUME":"174260000"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247491800,"PRODUCTID":6,"OPEN":"8146.52","LOW":"8130.42","HIGH":"8331.68","CLOSE":"8331.68","ADJCLOSE":"8331.68","VOLUME":"253520000"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247578200,"PRODUCTID":6,"OPEN":"8331.37","LOW":"8285.2","HIGH":"8361.23","CLOSE":"8359.49","ADJCLOSE":"8359.49","VOLUME":"189170000"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247664600,"PRODUCTID":6,"OPEN":"8363.95","LOW":"8363.95","HIGH":"8628.23","CLOSE":"8616.21","ADJCLOSE":"8616.21","VOLUME":"305000000"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247751000,"PRODUCTID":6,"OPEN":"8612.66","LOW":"8584.4","HIGH":"8739.55","CLOSE":"8711.82","ADJCLOSE":"8711.82","VOLUME":"216580000"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247837400,"PRODUCTID":6,"OPEN":"8711.89","LOW":"8674.41","HIGH":"8754.29","CLOSE":"8743.94","ADJCLOSE":"8743.94","VOLUME":"301409984"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248096600,"PRODUCTID":6,"OPEN":"8746.05","LOW":"8745.9","HIGH":"8854.8","CLOSE":"8848.15","ADJCLOSE":"8848.15","VOLUME":"213730000"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248183000,"PRODUCTID":6,"OPEN":"8848.15","LOW":"8811.27","HIGH":"8927.13","CLOSE":"8915.94","ADJCLOSE":"8915.94","VOLUME":"218910000"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248269400,"PRODUCTID":6,"OPEN":"8912.39","LOW":"8860.32","HIGH":"8949.8","CLOSE":"8881.26","ADJCLOSE":"8881.26","VOLUME":"199010000"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248355800,"PRODUCTID":6,"OPEN":"8882.31","LOW":"8866.44","HIGH":"9096.72","CLOSE":"9069.29","ADJCLOSE":"9069.29","VOLUME":"274760000"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248442200,"PRODUCTID":6,"OPEN":"9066.11","LOW":"9007.39","HIGH":"9100.88","CLOSE":"9093.24","ADJCLOSE":"9093.24","VOLUME":"214310000"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248701400,"PRODUCTID":6,"OPEN":"9093.09","LOW":"9034.52","HIGH":"9123.4","CLOSE":"9108.51","ADJCLOSE":"9108.51","VOLUME":"176830000"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248787800,"PRODUCTID":6,"OPEN":"9106.92","LOW":"9007.47","HIGH":"9124.91","CLOSE":"9096.72","ADJCLOSE":"9096.72","VOLUME":"198270000"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248874200,"PRODUCTID":6,"OPEN":"9092.34","LOW":"9014.19","HIGH":"9094.83","CLOSE":"9070.72","ADJCLOSE":"9070.72","VOLUME":"190510000"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248960600,"PRODUCTID":6,"OPEN":"9072.84","LOW":"9072.61","HIGH":"9246.43","CLOSE":"9154.46","ADJCLOSE":"9154.46","VOLUME":"232410000"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249047000,"PRODUCTID":6,"OPEN":"9154.61","LOW":"9133.45","HIGH":"9218.77","CLOSE":"9171.61","ADJCLOSE":"9171.61","VOLUME":"265570000"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249306200,"PRODUCTID":6,"OPEN":"9173.65","LOW":"9173.65","HIGH":"9298.43","CLOSE":"9286.56","ADJCLOSE":"9286.56","VOLUME":"221690000"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249392600,"PRODUCTID":6,"OPEN":"9285.05","LOW":"9250.74","HIGH":"9321.1","CLOSE":"9320.19","ADJCLOSE":"9320.19","VOLUME":"195990000"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249479000,"PRODUCTID":6,"OPEN":"9315.36","LOW":"9206.45","HIGH":"9318.08","CLOSE":"9280.97","ADJCLOSE":"9280.97","VOLUME":"236610000"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249565400,"PRODUCTID":6,"OPEN":"9277.19","LOW":"9208.8","HIGH":"9325.11","CLOSE":"9256.26","ADJCLOSE":"9256.26","VOLUME":"244450000"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249651800,"PRODUCTID":6,"OPEN":"9258.45","LOW":"9258.45","HIGH":"9437.71","CLOSE":"9370.07","ADJCLOSE":"9370.07","VOLUME":"216600000"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249911000,"PRODUCTID":6,"OPEN":"9368.41","LOW":"9290.34","HIGH":"9371.96","CLOSE":"9337.95","ADJCLOSE":"9337.95","VOLUME":"161370000"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249997400,"PRODUCTID":6,"OPEN":"9334.33","LOW":"9216.88","HIGH":"9334.33","CLOSE":"9241.45","ADJCLOSE":"9241.45","VOLUME":"171380000"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250083800,"PRODUCTID":6,"OPEN":"9236.06","LOW":"9221.02","HIGH":"9424.11","CLOSE":"9361.61","ADJCLOSE":"9361.61","VOLUME":"197420000"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250170200,"PRODUCTID":6,"OPEN":"9362.29","LOW":"9305.31","HIGH":"9406.5","CLOSE":"9398.19","ADJCLOSE":"9398.19","VOLUME":"145620000"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250256600,"PRODUCTID":6,"OPEN":"9398.04","LOW":"9232.83","HIGH":"9401.97","CLOSE":"9321.4","ADJCLOSE":"9321.4","VOLUME":"172780000"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250515800,"PRODUCTID":6,"OPEN":"9313.85","LOW":"9116.52","HIGH":"9313.85","CLOSE":"9135.34","ADJCLOSE":"9135.34","VOLUME":"207100000"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250602200,"PRODUCTID":6,"OPEN":"9134.36","LOW":"9134.36","HIGH":"9233.51","CLOSE":"9217.94","ADJCLOSE":"9217.94","VOLUME":"158530000"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250688600,"PRODUCTID":6,"OPEN":"9208.68","LOW":"9131.94","HIGH":"9313.09","CLOSE":"9279.16","ADJCLOSE":"9279.16","VOLUME":"176910000"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250775000,"PRODUCTID":6,"OPEN":"9278.55","LOW":"9267.97","HIGH":"9363.95","CLOSE":"9350.05","ADJCLOSE":"9350.05","VOLUME":"151740000"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250861400,"PRODUCTID":6,"OPEN":"9347.86","LOW":"9347.25","HIGH":"9519.11","CLOSE":"9505.96","ADJCLOSE":"9505.96","VOLUME":"293529984"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251120600,"PRODUCTID":6,"OPEN":"9506.18","LOW":"9486.23","HIGH":"9587.73","CLOSE":"9509.28","ADJCLOSE":"9509.28","VOLUME":"190590000"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251207000,"PRODUCTID":6,"OPEN":"9509.21","LOW":"9508.98","HIGH":"9620","CLOSE":"9539.29","ADJCLOSE":"9539.29","VOLUME":"173890000"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251293400,"PRODUCTID":6,"OPEN":"9538.61","LOW":"9485.78","HIGH":"9582.97","CLOSE":"9543.52","ADJCLOSE":"9543.52","VOLUME":"154660000"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251379800,"PRODUCTID":6,"OPEN":"9541.63","LOW":"9459.4","HIGH":"9609.72","CLOSE":"9580.63","ADJCLOSE":"9580.63","VOLUME":"163980000"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251466200,"PRODUCTID":6,"OPEN":"9582.74","LOW":"9495.98","HIGH":"9630.2","CLOSE":"9544.2","ADJCLOSE":"9544.2","VOLUME":"205770000"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251725400,"PRODUCTID":6,"OPEN":"9542.91","LOW":"9436.13","HIGH":"9543.06","CLOSE":"9496.28","ADJCLOSE":"9496.28","VOLUME":"201600000"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251811800,"PRODUCTID":6,"OPEN":"9492.32","LOW":"9292.08","HIGH":"9557.95","CLOSE":"9310.6","ADJCLOSE":"9310.6","VOLUME":"267680000"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251898200,"PRODUCTID":6,"OPEN":"9306.21","LOW":"9262.3","HIGH":"9330.93","CLOSE":"9280.67","ADJCLOSE":"9280.67","VOLUME":"175200000"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251984600,"PRODUCTID":6,"OPEN":"9282.03","LOW":"9252.93","HIGH":"9350.27","CLOSE":"9344.61","ADJCLOSE":"9344.61","VOLUME":"168750000"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252071000,"PRODUCTID":6,"OPEN":"9345.36","LOW":"9321.63","HIGH":"9445.72","CLOSE":"9441.27","ADJCLOSE":"9441.27","VOLUME":"152400000"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252071000,"PRODUCTID":6,"OPEN":"9345.36","LOW":"9321.63","HIGH":"9445.72","CLOSE":"9441.27","ADJCLOSE":"9441.27","VOLUME":"152400000"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252416600,"PRODUCTID":6,"OPEN":"9440.13","LOW":"9439.98","HIGH":"9511.02","CLOSE":"9497.34","ADJCLOSE":"9497.34","VOLUME":"202370000"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252503000,"PRODUCTID":6,"OPEN":"9496.59","LOW":"9476.18","HIGH":"9577.22","CLOSE":"9547.22","ADJCLOSE":"9547.22","VOLUME":"190820000"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252589400,"PRODUCTID":6,"OPEN":"9546.54","LOW":"9508.22","HIGH":"9633","CLOSE":"9627.48","ADJCLOSE":"9627.48","VOLUME":"234130000"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252675800,"PRODUCTID":6,"OPEN":"9625.44","LOW":"9571.56","HIGH":"9649.85","CLOSE":"9605.41","ADJCLOSE":"9605.41","VOLUME":"196760000"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252935000,"PRODUCTID":6,"OPEN":"9598.08","LOW":"9535.96","HIGH":"9631.11","CLOSE":"9626.8","ADJCLOSE":"9626.8","VOLUME":"196480000"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1253021400,"PRODUCTID":6,"OPEN":"9626.42","LOW":"9580.93","HIGH":"9713.71","CLOSE":"9683.41","ADJCLOSE":"9683.41","VOLUME":"224030000"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253107800,"PRODUCTID":6,"OPEN":"9683.71","LOW":"9679.18","HIGH":"9799.72","CLOSE":"9791.71","ADJCLOSE":"9791.71","VOLUME":"241270000"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253194200,"PRODUCTID":6,"OPEN":"9789.82","LOW":"9749.46","HIGH":"9854.58","CLOSE":"9783.92","ADJCLOSE":"9783.92","VOLUME":"225470000"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253280600,"PRODUCTID":6,"OPEN":"9784.75","LOW":"9784.68","HIGH":"9847.71","CLOSE":"9820.2","ADJCLOSE":"9820.2","VOLUME":"424929984"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253539800,"PRODUCTID":6,"OPEN":"9818.61","LOW":"9725.88","HIGH":"9818.69","CLOSE":"9778.86","ADJCLOSE":"9778.86","VOLUME":"172830000"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253626200,"PRODUCTID":6,"OPEN":"9779.61","LOW":"9771.91","HIGH":"9843.4","CLOSE":"9829.87","ADJCLOSE":"9829.87","VOLUME":"194620000"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253712600,"PRODUCTID":6,"OPEN":"9830.63","LOW":"9740.84","HIGH":"9917.99","CLOSE":"9748.55","ADJCLOSE":"9748.55","VOLUME":"233330000"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253799000,"PRODUCTID":6,"OPEN":"9749.99","LOW":"9666.03","HIGH":"9805.39","CLOSE":"9707.44","ADJCLOSE":"9707.44","VOLUME":"201890000"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253885400,"PRODUCTID":6,"OPEN":"9706.68","LOW":"9641.01","HIGH":"9735.93","CLOSE":"9665.19","ADJCLOSE":"9665.19","VOLUME":"189350000"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254144600,"PRODUCTID":6,"OPEN":"9663.23","LOW":"9663.23","HIGH":"9823.67","CLOSE":"9789.36","ADJCLOSE":"9789.36","VOLUME":"163780000"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254231000,"PRODUCTID":6,"OPEN":"9789.74","LOW":"9739.11","HIGH":"9834.48","CLOSE":"9742.2","ADJCLOSE":"9742.2","VOLUME":"154000000"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254317400,"PRODUCTID":6,"OPEN":"9741.83","LOW":"9608.59","HIGH":"9776.82","CLOSE":"9712.28","ADJCLOSE":"9712.28","VOLUME":"268390000"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254403800,"PRODUCTID":6,"OPEN":"9711.6","LOW":"9500.37","HIGH":"9711.67","CLOSE":"9509.28","ADJCLOSE":"9509.28","VOLUME":"266990000"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254490200,"PRODUCTID":6,"OPEN":"9507.62","LOW":"9430.08","HIGH":"9524.78","CLOSE":"9487.67","ADJCLOSE":"9487.67","VOLUME":"219750000"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254749400,"PRODUCTID":6,"OPEN":"9488.73","LOW":"9481.09","HIGH":"9625.06","CLOSE":"9599.75","ADJCLOSE":"9599.75","VOLUME":"173850000"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254835800,"PRODUCTID":6,"OPEN":"9601.26","LOW":"9601.26","HIGH":"9774.32","CLOSE":"9731.25","ADJCLOSE":"9731.25","VOLUME":"206020000"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254922200,"PRODUCTID":6,"OPEN":"9725.69","LOW":"9675.62","HIGH":"9740.32","CLOSE":"9725.58","ADJCLOSE":"9725.58","VOLUME":"167650000"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1255008600,"PRODUCTID":6,"OPEN":"9728.22","LOW":"9728.07","HIGH":"9836.67","CLOSE":"9786.87","ADJCLOSE":"9786.87","VOLUME":"209580000"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255095000,"PRODUCTID":6,"OPEN":"9786.04","LOW":"9764.88","HIGH":"9865.01","CLOSE":"9864.94","ADJCLOSE":"9864.94","VOLUME":"161120000"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255354200,"PRODUCTID":6,"OPEN":"9865.24","LOW":"9849.37","HIGH":"9931.82","CLOSE":"9885.8","ADJCLOSE":"9885.8","VOLUME":"158850000"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255440600,"PRODUCTID":6,"OPEN":"9883.98","LOW":"9815.06","HIGH":"9895.09","CLOSE":"9871.06","ADJCLOSE":"9871.06","VOLUME":"211510000"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255527000,"PRODUCTID":6,"OPEN":"9873.55","LOW":"9873.48","HIGH":"10027.73","CLOSE":"10015.86","ADJCLOSE":"10015.86","VOLUME":"284809984"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255613400,"PRODUCTID":6,"OPEN":"10014.88","LOW":"9977.47","HIGH":"10062.94","CLOSE":"10062.94","ADJCLOSE":"10062.94","VOLUME":"252480000"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255699800,"PRODUCTID":6,"OPEN":"10061.36","LOW":"9939.91","HIGH":"10061.66","CLOSE":"9995.91","ADJCLOSE":"9995.91","VOLUME":"307769984"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255959000,"PRODUCTID":6,"OPEN":"9996.67","LOW":"9995.15","HIGH":"10117.96","CLOSE":"10092.19","ADJCLOSE":"10092.19","VOLUME":"186240000"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256045400,"PRODUCTID":6,"OPEN":"10092.42","LOW":"9992.81","HIGH":"10098.39","CLOSE":"10041.48","ADJCLOSE":"10041.48","VOLUME":"214500000"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256131800,"PRODUCTID":6,"OPEN":"10038.84","LOW":"9943.76","HIGH":"10119.47","CLOSE":"9949.36","ADJCLOSE":"9949.36","VOLUME":"251050000"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256218200,"PRODUCTID":6,"OPEN":"9946.18","LOW":"9916.78","HIGH":"10105.19","CLOSE":"10081.31","ADJCLOSE":"10081.31","VOLUME":"231900000"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256304600,"PRODUCTID":6,"OPEN":"10099.9","LOW":"9932.5","HIGH":"10109.57","CLOSE":"9972.18","ADJCLOSE":"9972.18","VOLUME":"305670016"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256563800,"PRODUCTID":6,"OPEN":"9972.33","LOW":"9849.45","HIGH":"10072.32","CLOSE":"9867.96","ADJCLOSE":"9867.96","VOLUME":"270049984"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256650200,"PRODUCTID":6,"OPEN":"9868.34","LOW":"9837.96","HIGH":"9947.54","CLOSE":"9882.17","ADJCLOSE":"9882.17","VOLUME":"237060000"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256736600,"PRODUCTID":6,"OPEN":"9881.11","LOW":"9758.08","HIGH":"9902.42","CLOSE":"9762.69","ADJCLOSE":"9762.69","VOLUME":"257370000"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256823000,"PRODUCTID":6,"OPEN":"9762.91","LOW":"9759.13","HIGH":"9969.91","CLOSE":"9962.58","ADJCLOSE":"9962.58","VOLUME":"248950000"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256909400,"PRODUCTID":6,"OPEN":"9961.52","LOW":"9684.54","HIGH":"9962.13","CLOSE":"9712.73","ADJCLOSE":"9712.73","VOLUME":"327980000"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257172200,"PRODUCTID":6,"OPEN":"9712.13","LOW":"9678.95","HIGH":"9858.59","CLOSE":"9789.44","ADJCLOSE":"9789.44","VOLUME":"242460000"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257258600,"PRODUCTID":6,"OPEN":"9787.47","LOW":"9703.89","HIGH":"9787.47","CLOSE":"9771.91","ADJCLOSE":"9771.91","VOLUME":"231520000"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257345000,"PRODUCTID":6,"OPEN":"9767.3","LOW":"9767.14","HIGH":"9928.04","CLOSE":"9802.14","ADJCLOSE":"9802.14","VOLUME":"224130000"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257431400,"PRODUCTID":6,"OPEN":"9807.8","LOW":"9807.8","HIGH":"10013.07","CLOSE":"10005.96","ADJCLOSE":"10005.96","VOLUME":"211040000"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257517800,"PRODUCTID":6,"OPEN":"10001.35","LOW":"9936.81","HIGH":"10044.5","CLOSE":"10023.42","ADJCLOSE":"10023.42","VOLUME":"181010000"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257777000,"PRODUCTID":6,"OPEN":"10020.62","LOW":"10020.62","HIGH":"10228.23","CLOSE":"10226.94","ADJCLOSE":"10226.94","VOLUME":"227470000"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257863400,"PRODUCTID":6,"OPEN":"10223.01","LOW":"10197.69","HIGH":"10260.8","CLOSE":"10246.97","ADJCLOSE":"10246.97","VOLUME":"193950000"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257949800,"PRODUCTID":6,"OPEN":"10247.42","LOW":"10246.14","HIGH":"10341.97","CLOSE":"10291.26","ADJCLOSE":"10291.26","VOLUME":"166920000"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258036200,"PRODUCTID":6,"OPEN":"10289.82","LOW":"10171.24","HIGH":"10321.64","CLOSE":"10197.47","ADJCLOSE":"10197.47","VOLUME":"183810000"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258122600,"PRODUCTID":6,"OPEN":"10197.85","LOW":"10192.03","HIGH":"10305.69","CLOSE":"10270.47","ADJCLOSE":"10270.47","VOLUME":"167280000"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258381800,"PRODUCTID":6,"OPEN":"10267.53","LOW":"10267.45","HIGH":"10434.24","CLOSE":"10406.96","ADJCLOSE":"10406.96","VOLUME":"202570000"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258468200,"PRODUCTID":6,"OPEN":"10404.77","LOW":"10361.99","HIGH":"10438.17","CLOSE":"10437.42","ADJCLOSE":"10437.42","VOLUME":"158320000"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258554600,"PRODUCTID":6,"OPEN":"10426.27","LOW":"10360.1","HIGH":"10432.66","CLOSE":"10426.31","ADJCLOSE":"10426.31","VOLUME":"166340000"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258641000,"PRODUCTID":6,"OPEN":"10425.33","LOW":"10256.11","HIGH":"10425.33","CLOSE":"10332.44","ADJCLOSE":"10332.44","VOLUME":"196250000"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258727400,"PRODUCTID":6,"OPEN":"10327.91","LOW":"10271.68","HIGH":"10342.72","CLOSE":"10318.16","ADJCLOSE":"10318.16","VOLUME":"230430000"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258986600,"PRODUCTID":6,"OPEN":"10320.13","LOW":"10320.05","HIGH":"10495.61","CLOSE":"10450.95","ADJCLOSE":"10450.95","VOLUME":"182350000"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259073000,"PRODUCTID":6,"OPEN":"10451.25","LOW":"10359.58","HIGH":"10453.97","CLOSE":"10433.71","ADJCLOSE":"10433.71","VOLUME":"163750000"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259159400,"PRODUCTID":6,"OPEN":"10432.96","LOW":"10420.94","HIGH":"10481.48","CLOSE":"10464.4","ADJCLOSE":"10464.4","VOLUME":"130080000"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259159400,"PRODUCTID":6,"OPEN":"10432.96","LOW":"10420.94","HIGH":"10481.48","CLOSE":"10464.4","ADJCLOSE":"10464.4","VOLUME":"130080000"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259332200,"PRODUCTID":6,"OPEN":"10452.23","LOW":"10231.25","HIGH":"10452.23","CLOSE":"10309.92","ADJCLOSE":"10309.92","VOLUME":"130290000"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259591400,"PRODUCTID":6,"OPEN":"10309.77","LOW":"10263.29","HIGH":"10364.34","CLOSE":"10344.84","ADJCLOSE":"10344.84","VOLUME":"223580000"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259677800,"PRODUCTID":6,"OPEN":"10343.82","LOW":"10343.44","HIGH":"10501.28","CLOSE":"10471.58","ADJCLOSE":"10471.58","VOLUME":"190220000"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259764200,"PRODUCTID":6,"OPEN":"10470.44","LOW":"10421.47","HIGH":"10513.52","CLOSE":"10452.68","ADJCLOSE":"10452.68","VOLUME":"159500000"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259850600,"PRODUCTID":6,"OPEN":"10455.63","LOW":"10350.05","HIGH":"10507.63","CLOSE":"10366.15","ADJCLOSE":"10366.15","VOLUME":"243970000"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259937000,"PRODUCTID":6,"OPEN":"10368.57","LOW":"10311.81","HIGH":"10516.7","CLOSE":"10388.9","ADJCLOSE":"10388.9","VOLUME":"460660000"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260196200,"PRODUCTID":6,"OPEN":"10386.86","LOW":"10360.18","HIGH":"10443.16","CLOSE":"10390.11","ADJCLOSE":"10390.11","VOLUME":"196580000"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260282600,"PRODUCTID":6,"OPEN":"10385.42","LOW":"10249.84","HIGH":"10385.65","CLOSE":"10285.97","ADJCLOSE":"10285.97","VOLUME":"221770000"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260369000,"PRODUCTID":6,"OPEN":"10282.85","LOW":"10235.63","HIGH":"10342.27","CLOSE":"10337.05","ADJCLOSE":"10337.05","VOLUME":"188610000"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260455400,"PRODUCTID":6,"OPEN":"10336","LOW":"10335.77","HIGH":"10444.6","CLOSE":"10405.83","ADJCLOSE":"10405.83","VOLUME":"195910000"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260541800,"PRODUCTID":6,"OPEN":"10403.41","LOW":"10400.08","HIGH":"10484.05","CLOSE":"10471.5","ADJCLOSE":"10471.5","VOLUME":"179970000"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260801000,"PRODUCTID":6,"OPEN":"10471.28","LOW":"10471.28","HIGH":"10514.66","CLOSE":"10501.05","ADJCLOSE":"10501.05","VOLUME":"154360000"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260887400,"PRODUCTID":6,"OPEN":"10499.31","LOW":"10426.69","HIGH":"10499.31","CLOSE":"10452","ADJCLOSE":"10452","VOLUME":"187560000"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260973800,"PRODUCTID":6,"OPEN":"10449.81","LOW":"10427.59","HIGH":"10509.97","CLOSE":"10441.12","ADJCLOSE":"10441.12","VOLUME":"208310000"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261060200,"PRODUCTID":6,"OPEN":"10439.99","LOW":"10307.96","HIGH":"10440.06","CLOSE":"10308.26","ADJCLOSE":"10308.26","VOLUME":"198860000"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261146600,"PRODUCTID":6,"OPEN":"10309.39","LOW":"10263.9","HIGH":"10372.35","CLOSE":"10328.89","ADJCLOSE":"10328.89","VOLUME":"480080000"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261405800,"PRODUCTID":6,"OPEN":"10330.1","LOW":"10329.8","HIGH":"10458.05","CLOSE":"10414.14","ADJCLOSE":"10414.14","VOLUME":"164470000"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261492200,"PRODUCTID":6,"OPEN":"10414.67","LOW":"10414.59","HIGH":"10479.82","CLOSE":"10464.93","ADJCLOSE":"10464.93","VOLUME":"135080000"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261578600,"PRODUCTID":6,"OPEN":"10464.32","LOW":"10437.8","HIGH":"10492.06","CLOSE":"10466.44","ADJCLOSE":"10466.44","VOLUME":"112460000"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261665000,"PRODUCTID":6,"OPEN":"10467.12","LOW":"10461.68","HIGH":"10522.06","CLOSE":"10520.09","ADJCLOSE":"10520.09","VOLUME":"52670000"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261665000,"PRODUCTID":6,"OPEN":"10467.12","LOW":"10461.68","HIGH":"10522.06","CLOSE":"10520.09","ADJCLOSE":"10520.09","VOLUME":"52670000"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1262010600,"PRODUCTID":6,"OPEN":"10517.91","LOW":"10506.34","HIGH":"10551.61","CLOSE":"10547.08","ADJCLOSE":"10547.08","VOLUME":"102010000"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262097000,"PRODUCTID":6,"OPEN":"10547.83","LOW":"10544.28","HIGH":"10580.33","CLOSE":"10545.41","ADJCLOSE":"10545.41","VOLUME":"92890000"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262183400,"PRODUCTID":6,"OPEN":"10544.36","LOW":"10505.66","HIGH":"10550.7","CLOSE":"10548.51","ADJCLOSE":"10548.51","VOLUME":"110160000"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262269800,"PRODUCTID":6,"OPEN":"10548.51","LOW":"10423.13","HIGH":"10555.01","CLOSE":"10428.05","ADJCLOSE":"10428.05","VOLUME":"137940000"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262269800,"PRODUCTID":6,"OPEN":"10548.51","LOW":"10423.13","HIGH":"10555.01","CLOSE":"10428.05","ADJCLOSE":"10428.05","VOLUME":"137940000"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262615400,"PRODUCTID":6,"OPEN":"10430.69","LOW":"10430.69","HIGH":"10604.97","CLOSE":"10583.96","ADJCLOSE":"10583.96","VOLUME":"179780000"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262701800,"PRODUCTID":6,"OPEN":"10584.56","LOW":"10522.52","HIGH":"10584.56","CLOSE":"10572.02","ADJCLOSE":"10572.02","VOLUME":"188540000"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262788200,"PRODUCTID":6,"OPEN":"10564.72","LOW":"10546.55","HIGH":"10594.99","CLOSE":"10573.68","ADJCLOSE":"10573.68","VOLUME":"186040000"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262874600,"PRODUCTID":6,"OPEN":"10571.11","LOW":"10505.21","HIGH":"10612.37","CLOSE":"10606.86","ADJCLOSE":"10606.86","VOLUME":"217390000"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262961000,"PRODUCTID":6,"OPEN":"10606.4","LOW":"10554.33","HIGH":"10619.4","CLOSE":"10618.19","ADJCLOSE":"10618.19","VOLUME":"172710000"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263220200,"PRODUCTID":6,"OPEN":"10620.31","LOW":"10591.59","HIGH":"10676.23","CLOSE":"10663.99","ADJCLOSE":"10663.99","VOLUME":"182050000"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263306600,"PRODUCTID":6,"OPEN":"10662.86","LOW":"10568.84","HIGH":"10663.08","CLOSE":"10627.26","ADJCLOSE":"10627.26","VOLUME":"256050000"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263393000,"PRODUCTID":6,"OPEN":"10628.09","LOW":"10614.49","HIGH":"10709.26","CLOSE":"10680.77","ADJCLOSE":"10680.77","VOLUME":"202810000"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263479400,"PRODUCTID":6,"OPEN":"10680.16","LOW":"10666.86","HIGH":"10723.77","CLOSE":"10710.55","ADJCLOSE":"10710.55","VOLUME":"201320000"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263565800,"PRODUCTID":6,"OPEN":"10706.99","LOW":"10561.06","HIGH":"10709.94","CLOSE":"10609.65","ADJCLOSE":"10609.65","VOLUME":"362929984"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263565800,"PRODUCTID":6,"OPEN":"10706.99","LOW":"10561.06","HIGH":"10709.94","CLOSE":"10609.65","ADJCLOSE":"10609.65","VOLUME":"362929984"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263911400,"PRODUCTID":6,"OPEN":"10608.37","LOW":"10591.97","HIGH":"10729.89","CLOSE":"10725.43","ADJCLOSE":"10725.43","VOLUME":"192150000"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263997800,"PRODUCTID":6,"OPEN":"10719.69","LOW":"10517.3","HIGH":"10719.92","CLOSE":"10603.15","ADJCLOSE":"10603.15","VOLUME":"203270000"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264084200,"PRODUCTID":6,"OPEN":"10603.91","LOW":"10374.69","HIGH":"10614.94","CLOSE":"10389.88","ADJCLOSE":"10389.88","VOLUME":"304289984"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264170600,"PRODUCTID":6,"OPEN":"10389.58","LOW":"10157.64","HIGH":"10389.58","CLOSE":"10172.98","ADJCLOSE":"10172.98","VOLUME":"323620000"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264429800,"PRODUCTID":6,"OPEN":"10175.1","LOW":"10171.77","HIGH":"10256.87","CLOSE":"10196.86","ADJCLOSE":"10196.86","VOLUME":"215330000"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264516200,"PRODUCTID":6,"OPEN":"10195.35","LOW":"10155.6","HIGH":"10285.13","CLOSE":"10194.29","ADJCLOSE":"10194.29","VOLUME":"217300000"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264602600,"PRODUCTID":6,"OPEN":"10194.29","LOW":"10104.36","HIGH":"10255.06","CLOSE":"10236.16","ADJCLOSE":"10236.16","VOLUME":"262170000"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264689000,"PRODUCTID":6,"OPEN":"10236.92","LOW":"10055.08","HIGH":"10258.83","CLOSE":"10120.46","ADJCLOSE":"10120.46","VOLUME":"240050000"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264775400,"PRODUCTID":6,"OPEN":"10122.04","LOW":"10043.75","HIGH":"10239.34","CLOSE":"10067.33","ADJCLOSE":"10067.33","VOLUME":"316900000"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265034600,"PRODUCTID":6,"OPEN":"10068.99","LOW":"10068.91","HIGH":"10190.89","CLOSE":"10185.53","ADJCLOSE":"10185.53","VOLUME":"198430000"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265121000,"PRODUCTID":6,"OPEN":"10186.13","LOW":"10173.59","HIGH":"10314.84","CLOSE":"10296.85","ADJCLOSE":"10296.85","VOLUME":"237140000"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265207400,"PRODUCTID":6,"OPEN":"10291.73","LOW":"10231.93","HIGH":"10307.2","CLOSE":"10270.55","ADJCLOSE":"10270.55","VOLUME":"198940000"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265293800,"PRODUCTID":6,"OPEN":"10273.12","LOW":"9998.03","HIGH":"10273.12","CLOSE":"10002.18","ADJCLOSE":"10002.18","VOLUME":"304240000"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265380200,"PRODUCTID":6,"OPEN":"10003.69","LOW":"9835.09","HIGH":"10031.96","CLOSE":"10012.23","ADJCLOSE":"10012.23","VOLUME":"308320000"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265639400,"PRODUCTID":6,"OPEN":"10005.43","LOW":"9904.09","HIGH":"10028.56","CLOSE":"9908.39","ADJCLOSE":"9908.39","VOLUME":"216270000"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265725800,"PRODUCTID":6,"OPEN":"9910.28","LOW":"9910.06","HIGH":"10139.43","CLOSE":"10058.64","ADJCLOSE":"10058.64","VOLUME":"236210000"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265812200,"PRODUCTID":6,"OPEN":"10055.46","LOW":"9962.96","HIGH":"10085.54","CLOSE":"10038.38","ADJCLOSE":"10038.38","VOLUME":"178600000"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265898600,"PRODUCTID":6,"OPEN":"10037.85","LOW":"9976.71","HIGH":"10161.57","CLOSE":"10144.19","ADJCLOSE":"10144.19","VOLUME":"194470000"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265985000,"PRODUCTID":6,"OPEN":"10137.23","LOW":"9983.82","HIGH":"10137.39","CLOSE":"10099.14","ADJCLOSE":"10099.14","VOLUME":"296510016"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265985000,"PRODUCTID":6,"OPEN":"10137.23","LOW":"9983.82","HIGH":"10137.39","CLOSE":"10099.14","ADJCLOSE":"10099.14","VOLUME":"296510016"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266330600,"PRODUCTID":6,"OPEN":"10100.81","LOW":"10100.81","HIGH":"10279.54","CLOSE":"10268.81","ADJCLOSE":"10268.81","VOLUME":"234900000"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266417000,"PRODUCTID":6,"OPEN":"10261.48","LOW":"10261.48","HIGH":"10320.13","CLOSE":"10309.24","ADJCLOSE":"10309.24","VOLUME":"193270000"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266503400,"PRODUCTID":6,"OPEN":"10309.39","LOW":"10294.51","HIGH":"10406.58","CLOSE":"10392.9","ADJCLOSE":"10392.9","VOLUME":"185310000"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266589800,"PRODUCTID":6,"OPEN":"10387.77","LOW":"10339.17","HIGH":"10438.55","CLOSE":"10402.35","ADJCLOSE":"10402.35","VOLUME":"241750000"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266849000,"PRODUCTID":6,"OPEN":"10402.43","LOW":"10368.95","HIGH":"10433.64","CLOSE":"10383.38","ADJCLOSE":"10383.38","VOLUME":"158440000"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266935400,"PRODUCTID":6,"OPEN":"10383.16","LOW":"10267.83","HIGH":"10411.12","CLOSE":"10282.41","ADJCLOSE":"10282.41","VOLUME":"190740000"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1267021800,"PRODUCTID":6,"OPEN":"10284","LOW":"10283.93","HIGH":"10393.51","CLOSE":"10374.16","ADJCLOSE":"10374.16","VOLUME":"181450000"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267108200,"PRODUCTID":6,"OPEN":"10366.6","LOW":"10185.83","HIGH":"10366.68","CLOSE":"10321.03","ADJCLOSE":"10321.03","VOLUME":"242550000"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267194600,"PRODUCTID":6,"OPEN":"10321.41","LOW":"10272.29","HIGH":"10353.45","CLOSE":"10325.26","ADJCLOSE":"10325.26","VOLUME":"282120000"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267453800,"PRODUCTID":6,"OPEN":"10326.1","LOW":"10326.1","HIGH":"10413.99","CLOSE":"10403.79","ADJCLOSE":"10403.79","VOLUME":"173750000"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267540200,"PRODUCTID":6,"OPEN":"10404.16","LOW":"10389.43","HIGH":"10456.92","CLOSE":"10405.98","ADJCLOSE":"10405.98","VOLUME":"217180000"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267626600,"PRODUCTID":6,"OPEN":"10406.28","LOW":"10376.58","HIGH":"10469.54","CLOSE":"10396.76","ADJCLOSE":"10396.76","VOLUME":"183290000"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267713000,"PRODUCTID":6,"OPEN":"10396.53","LOW":"10390.86","HIGH":"10452.38","CLOSE":"10444.14","ADJCLOSE":"10444.14","VOLUME":"165740000"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267799400,"PRODUCTID":6,"OPEN":"10445.13","LOW":"10445.05","HIGH":"10571.94","CLOSE":"10566.2","ADJCLOSE":"10566.2","VOLUME":"184270000"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268058600,"PRODUCTID":6,"OPEN":"10563.78","LOW":"10542.39","HIGH":"10587.74","CLOSE":"10552.52","ADJCLOSE":"10552.52","VOLUME":"171780000"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268145000,"PRODUCTID":6,"OPEN":"10552.24","LOW":"10533.93","HIGH":"10612.6","CLOSE":"10564.38","ADJCLOSE":"10564.38","VOLUME":"219860000"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268231400,"PRODUCTID":6,"OPEN":"10560.13","LOW":"10526.52","HIGH":"10601.79","CLOSE":"10567.33","ADJCLOSE":"10567.33","VOLUME":"186570000"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268317800,"PRODUCTID":6,"OPEN":"10560.98","LOW":"10507.17","HIGH":"10611.84","CLOSE":"10611.84","ADJCLOSE":"10611.84","VOLUME":"150000000"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268404200,"PRODUCTID":6,"OPEN":"10611.77","LOW":"10594.84","HIGH":"10644.95","CLOSE":"10624.69","ADJCLOSE":"10624.69","VOLUME":"166140000"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268659800,"PRODUCTID":6,"OPEN":"10623.41","LOW":"10570.51","HIGH":"10644.19","CLOSE":"10642.15","ADJCLOSE":"10642.15","VOLUME":"160570000"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268746200,"PRODUCTID":6,"OPEN":"10642.53","LOW":"10621.9","HIGH":"10693.99","CLOSE":"10685.98","ADJCLOSE":"10685.98","VOLUME":"227410000"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268832600,"PRODUCTID":6,"OPEN":"10686.36","LOW":"10686.36","HIGH":"10767.98","CLOSE":"10733.67","ADJCLOSE":"10733.67","VOLUME":"194190000"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268919000,"PRODUCTID":6,"OPEN":"10733.44","LOW":"10728.15","HIGH":"10784","CLOSE":"10779.17","ADJCLOSE":"10779.17","VOLUME":"153280000"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1269005400,"PRODUCTID":6,"OPEN":"10780","LOW":"10694.22","HIGH":"10819.9","CLOSE":"10741.98","ADJCLOSE":"10741.98","VOLUME":"434190016"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269264600,"PRODUCTID":6,"OPEN":"10741","LOW":"10695.13","HIGH":"10809.85","CLOSE":"10785.89","ADJCLOSE":"10785.89","VOLUME":"157200000"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269351000,"PRODUCTID":6,"OPEN":"10787.18","LOW":"10784.76","HIGH":"10893.89","CLOSE":"10888.83","ADJCLOSE":"10888.83","VOLUME":"189140000"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269437400,"PRODUCTID":6,"OPEN":"10887.62","LOW":"10825.42","HIGH":"10887.84","CLOSE":"10836.15","ADJCLOSE":"10836.15","VOLUME":"195570000"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269523800,"PRODUCTID":6,"OPEN":"10837.51","LOW":"10834.19","HIGH":"10955.48","CLOSE":"10841.21","ADJCLOSE":"10841.21","VOLUME":"200330000"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269610200,"PRODUCTID":6,"OPEN":"10841.29","LOW":"10816.43","HIGH":"10909.38","CLOSE":"10850.36","ADJCLOSE":"10850.36","VOLUME":"175490000"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269869400,"PRODUCTID":6,"OPEN":"10849.23","LOW":"10849.23","HIGH":"10916.64","CLOSE":"10895.86","ADJCLOSE":"10895.86","VOLUME":"136710000"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269955800,"PRODUCTID":6,"OPEN":"10895.02","LOW":"10866.83","HIGH":"10940.22","CLOSE":"10907.42","ADJCLOSE":"10907.42","VOLUME":"148810000"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270042200,"PRODUCTID":6,"OPEN":"10907.34","LOW":"10832.83","HIGH":"10907.42","CLOSE":"10856.63","ADJCLOSE":"10856.63","VOLUME":"197060000"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270128600,"PRODUCTID":6,"OPEN":"10857.31","LOW":"10857.31","HIGH":"10956.39","CLOSE":"10927.07","ADJCLOSE":"10927.07","VOLUME":"159520000"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270128600,"PRODUCTID":6,"OPEN":"10857.31","LOW":"10857.31","HIGH":"10956.39","CLOSE":"10927.07","ADJCLOSE":"10927.07","VOLUME":"159520000"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270474200,"PRODUCTID":6,"OPEN":"10927.45","LOW":"10923.97","HIGH":"10988.06","CLOSE":"10973.55","ADJCLOSE":"10973.55","VOLUME":"139480000"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270560600,"PRODUCTID":6,"OPEN":"10972.49","LOW":"10927.52","HIGH":"10987.38","CLOSE":"10969.99","ADJCLOSE":"10969.99","VOLUME":"159960000"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270647000,"PRODUCTID":6,"OPEN":"10961.95","LOW":"10845.45","HIGH":"10962.66","CLOSE":"10897.52","ADJCLOSE":"10897.52","VOLUME":"187000000"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270733400,"PRODUCTID":6,"OPEN":"10896.99","LOW":"10844.09","HIGH":"10949.36","CLOSE":"10927.07","ADJCLOSE":"10927.07","VOLUME":"158930000"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270819800,"PRODUCTID":6,"OPEN":"10926.92","LOW":"10926.92","HIGH":"11000.98","CLOSE":"10997.35","ADJCLOSE":"10997.35","VOLUME":"150660000"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271079000,"PRODUCTID":6,"OPEN":"10996.75","LOW":"10992.21","HIGH":"11029.77","CLOSE":"11005.97","ADJCLOSE":"11005.97","VOLUME":"153960000"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271165400,"PRODUCTID":6,"OPEN":"11006.72","LOW":"10947.77","HIGH":"11038.92","CLOSE":"11019.42","ADJCLOSE":"11019.42","VOLUME":"183950000"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271251800,"PRODUCTID":6,"OPEN":"11020.7","LOW":"11020.63","HIGH":"11125.22","CLOSE":"11123.11","ADJCLOSE":"11123.11","VOLUME":"223920000"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271338200,"PRODUCTID":6,"OPEN":"11122.96","LOW":"11096.2","HIGH":"11154.55","CLOSE":"11144.57","ADJCLOSE":"11144.57","VOLUME":"203720000"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271424600,"PRODUCTID":6,"OPEN":"11143.66","LOW":"10973.92","HIGH":"11153.79","CLOSE":"11018.66","ADJCLOSE":"11018.66","VOLUME":"373950016"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271683800,"PRODUCTID":6,"OPEN":"11018.36","LOW":"10977.85","HIGH":"11095.3","CLOSE":"11092.05","ADJCLOSE":"11092.05","VOLUME":"214850000"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271770200,"PRODUCTID":6,"OPEN":"11093.11","LOW":"11081.47","HIGH":"11146.08","CLOSE":"11117.06","ADJCLOSE":"11117.06","VOLUME":"175170000"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271856600,"PRODUCTID":6,"OPEN":"11116.91","LOW":"11071.34","HIGH":"11153.72","CLOSE":"11124.92","ADJCLOSE":"11124.92","VOLUME":"188880000"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271943000,"PRODUCTID":6,"OPEN":"11119.78","LOW":"11016.4","HIGH":"11149.86","CLOSE":"11134.29","ADJCLOSE":"11134.29","VOLUME":"214700000"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272029400,"PRODUCTID":6,"OPEN":"11132.18","LOW":"11105.65","HIGH":"11205.64","CLOSE":"11204.28","ADJCLOSE":"11204.28","VOLUME":"207380000"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272288600,"PRODUCTID":6,"OPEN":"11205.11","LOW":"11187.65","HIGH":"11258.01","CLOSE":"11205.03","ADJCLOSE":"11205.03","VOLUME":"191920000"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272375000,"PRODUCTID":6,"OPEN":"11203.67","LOW":"10973.17","HIGH":"11218.86","CLOSE":"10991.99","ADJCLOSE":"10991.99","VOLUME":"263400000"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272461400,"PRODUCTID":6,"OPEN":"10988.87","LOW":"10965.38","HIGH":"11078.52","CLOSE":"11045.27","ADJCLOSE":"11045.27","VOLUME":"236760000"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272547800,"PRODUCTID":6,"OPEN":"11045.64","LOW":"11041.64","HIGH":"11197.32","CLOSE":"11167.32","ADJCLOSE":"11167.32","VOLUME":"194310000"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272634200,"PRODUCTID":6,"OPEN":"11168.23","LOW":"10999.69","HIGH":"11197.93","CLOSE":"11008.61","ADJCLOSE":"11008.61","VOLUME":"255130000"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272893400,"PRODUCTID":6,"OPEN":"11009.6","LOW":"11009.6","HIGH":"11177.67","CLOSE":"11151.83","ADJCLOSE":"11151.83","VOLUME":"178080000"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272979800,"PRODUCTID":6,"OPEN":"11149.48","LOW":"10869.25","HIGH":"11149.48","CLOSE":"10926.77","ADJCLOSE":"10926.77","VOLUME":"242100000"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273066200,"PRODUCTID":6,"OPEN":"10918.4","LOW":"10814.84","HIGH":"10946.79","CLOSE":"10866.83","ADJCLOSE":"10866.83","VOLUME":"218830000"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273152600,"PRODUCTID":6,"OPEN":"10868.12","LOW":"9869.62","HIGH":"10879.76","CLOSE":"10520.32","ADJCLOSE":"10520.32","VOLUME":"459889984"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273239000,"PRODUCTID":6,"OPEN":"10519.42","LOW":"10241.23","HIGH":"10579.12","CLOSE":"10380.43","ADJCLOSE":"10380.43","VOLUME":"428729984"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273498200,"PRODUCTID":6,"OPEN":"10386.18","LOW":"10386.03","HIGH":"10835.17","CLOSE":"10785.14","ADJCLOSE":"10785.14","VOLUME":"313350016"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273584600,"PRODUCTID":6,"OPEN":"10780","LOW":"10685.38","HIGH":"10874.54","CLOSE":"10748.26","ADJCLOSE":"10748.26","VOLUME":"223950000"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273671000,"PRODUCTID":6,"OPEN":"10742.15","LOW":"10742.15","HIGH":"10909.08","CLOSE":"10896.91","ADJCLOSE":"10896.91","VOLUME":"196630000"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273757400,"PRODUCTID":6,"OPEN":"10896.61","LOW":"10771.69","HIGH":"10920.27","CLOSE":"10782.95","ADJCLOSE":"10782.95","VOLUME":"201480000"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273843800,"PRODUCTID":6,"OPEN":"10780.68","LOW":"10537.25","HIGH":"10780.75","CLOSE":"10620.16","ADJCLOSE":"10620.16","VOLUME":"256500000"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274103000,"PRODUCTID":6,"OPEN":"10616.98","LOW":"10436.06","HIGH":"10660.97","CLOSE":"10625.83","ADJCLOSE":"10625.83","VOLUME":"221910000"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274189400,"PRODUCTID":6,"OPEN":"10625.45","LOW":"10482.2","HIGH":"10718.86","CLOSE":"10510.95","ADJCLOSE":"10510.95","VOLUME":"246370000"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274275800,"PRODUCTID":6,"OPEN":"10505.7","LOW":"10324.66","HIGH":"10522.52","CLOSE":"10444.37","ADJCLOSE":"10444.37","VOLUME":"266340000"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274362200,"PRODUCTID":6,"OPEN":"10440.21","LOW":"10065.36","HIGH":"10440.21","CLOSE":"10068.01","ADJCLOSE":"10068.01","VOLUME":"360350016"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274448600,"PRODUCTID":6,"OPEN":"10063.93","LOW":"9918.82","HIGH":"10198.53","CLOSE":"10193.39","ADJCLOSE":"10193.39","VOLUME":"438220000"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274707800,"PRODUCTID":6,"OPEN":"10193.46","LOW":"10052.67","HIGH":"10196.41","CLOSE":"10066.57","ADJCLOSE":"10066.57","VOLUME":"211430000"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274794200,"PRODUCTID":6,"OPEN":"10061.43","LOW":"9774.48","HIGH":"10061.66","CLOSE":"10043.75","ADJCLOSE":"10043.75","VOLUME":"316960000"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274880600,"PRODUCTID":6,"OPEN":"10045.11","LOW":"9952.68","HIGH":"10179.03","CLOSE":"9974.45","ADJCLOSE":"9974.45","VOLUME":"316080000"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274967000,"PRODUCTID":6,"OPEN":"9971.73","LOW":"9971.73","HIGH":"10264.2","CLOSE":"10258.99","ADJCLOSE":"10258.99","VOLUME":"264770000"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275053400,"PRODUCTID":6,"OPEN":"10258","LOW":"10095.9","HIGH":"10258","CLOSE":"10136.63","ADJCLOSE":"10136.63","VOLUME":"243720000"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275053400,"PRODUCTID":6,"OPEN":"10258","LOW":"10095.9","HIGH":"10258","CLOSE":"10136.63","ADJCLOSE":"10136.63","VOLUME":"243720000"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275399000,"PRODUCTID":6,"OPEN":"10133.94","LOW":"10013.9","HIGH":"10218.33","CLOSE":"10024.02","ADJCLOSE":"10024.02","VOLUME":"221900000"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275485400,"PRODUCTID":6,"OPEN":"10025.61","LOW":"10025.61","HIGH":"10254.22","CLOSE":"10249.54","ADJCLOSE":"10249.54","VOLUME":"200850000"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275571800,"PRODUCTID":6,"OPEN":"10250.67","LOW":"10175.02","HIGH":"10315.21","CLOSE":"10255.28","ADJCLOSE":"10255.28","VOLUME":"176870000"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275658200,"PRODUCTID":6,"OPEN":"10249.61","LOW":"9889.88","HIGH":"10249.69","CLOSE":"9931.97","ADJCLOSE":"9931.97","VOLUME":"256600000"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275917400,"PRODUCTID":6,"OPEN":"9931.75","LOW":"9810.3","HIGH":"9982.38","CLOSE":"9816.49","ADJCLOSE":"9816.49","VOLUME":"222940000"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1276003800,"PRODUCTID":6,"OPEN":"9812.94","LOW":"9757.55","HIGH":"9953.66","CLOSE":"9939.98","ADJCLOSE":"9939.98","VOLUME":"259680000"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276090200,"PRODUCTID":6,"OPEN":"9941.57","LOW":"9867.73","HIGH":"10065.14","CLOSE":"9899.25","ADJCLOSE":"9899.25","VOLUME":"222680000"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276176600,"PRODUCTID":6,"OPEN":"9901.67","LOW":"9901.67","HIGH":"10185.83","CLOSE":"10172.53","ADJCLOSE":"10172.53","VOLUME":"221730000"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276263000,"PRODUCTID":6,"OPEN":"10166.78","LOW":"10082.71","HIGH":"10215.98","CLOSE":"10211.07","ADJCLOSE":"10211.07","VOLUME":"187890000"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276522200,"PRODUCTID":6,"OPEN":"10211.83","LOW":"10186.21","HIGH":"10328.67","CLOSE":"10190.89","ADJCLOSE":"10190.89","VOLUME":"177920000"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276608600,"PRODUCTID":6,"OPEN":"10192.4","LOW":"10192.4","HIGH":"10408.32","CLOSE":"10404.77","ADJCLOSE":"10404.77","VOLUME":"203170000"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276695000,"PRODUCTID":6,"OPEN":"10404.24","LOW":"10332.6","HIGH":"10429.03","CLOSE":"10409.46","ADJCLOSE":"10409.46","VOLUME":"165700000"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276781400,"PRODUCTID":6,"OPEN":"10409.98","LOW":"10319.22","HIGH":"10441.2","CLOSE":"10434.17","ADJCLOSE":"10434.17","VOLUME":"181070000"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276867800,"PRODUCTID":6,"OPEN":"10435","LOW":"10424.49","HIGH":"10483.44","CLOSE":"10450.64","ADJCLOSE":"10450.64","VOLUME":"338009984"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277127000,"PRODUCTID":6,"OPEN":"10452.46","LOW":"10395.55","HIGH":"10594.16","CLOSE":"10442.41","ADJCLOSE":"10442.41","VOLUME":"165190000"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277213400,"PRODUCTID":6,"OPEN":"10441.95","LOW":"10283.4","HIGH":"10493.57","CLOSE":"10293.52","ADJCLOSE":"10293.52","VOLUME":"175750000"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277299800,"PRODUCTID":6,"OPEN":"10293.3","LOW":"10227.24","HIGH":"10368.04","CLOSE":"10298.44","ADJCLOSE":"10298.44","VOLUME":"195100000"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277386200,"PRODUCTID":6,"OPEN":"10297.08","LOW":"10128.85","HIGH":"10298.06","CLOSE":"10152.8","ADJCLOSE":"10152.8","VOLUME":"244440000"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277472600,"PRODUCTID":6,"OPEN":"10153.48","LOW":"10081.08","HIGH":"10202.91","CLOSE":"10143.81","ADJCLOSE":"10143.81","VOLUME":"434500000"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277731800,"PRODUCTID":6,"OPEN":"10143.05","LOW":"10101.41","HIGH":"10201.93","CLOSE":"10138.52","ADJCLOSE":"10138.52","VOLUME":"164100000"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277818200,"PRODUCTID":6,"OPEN":"10135.72","LOW":"9811.92","HIGH":"10135.8","CLOSE":"9870.3","ADJCLOSE":"9870.3","VOLUME":"290500000"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277904600,"PRODUCTID":6,"OPEN":"9868.34","LOW":"9753.84","HIGH":"9908.92","CLOSE":"9774.02","ADJCLOSE":"9774.02","VOLUME":"235090000"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277991000,"PRODUCTID":6,"OPEN":"9773.27","LOW":"9621.89","HIGH":"9795.48","CLOSE":"9732.53","ADJCLOSE":"9732.53","VOLUME":"262820000"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278077400,"PRODUCTID":6,"OPEN":"9732.53","LOW":"9614.32","HIGH":"9770.87","CLOSE":"9686.48","ADJCLOSE":"9686.48","VOLUME":"199570000"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278077400,"PRODUCTID":6,"OPEN":"9732.53","LOW":"9614.32","HIGH":"9770.87","CLOSE":"9686.48","ADJCLOSE":"9686.48","VOLUME":"199570000"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278423000,"PRODUCTID":6,"OPEN":"9686.48","LOW":"9659.01","HIGH":"9858.13","CLOSE":"9743.62","ADJCLOSE":"9743.62","VOLUME":"261020000"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278509400,"PRODUCTID":6,"OPEN":"9743.62","LOW":"9736.7","HIGH":"10026.6","CLOSE":"10018.28","ADJCLOSE":"10018.28","VOLUME":"219560000"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278595800,"PRODUCTID":6,"OPEN":"10019.26","LOW":"10019.26","HIGH":"10139.86","CLOSE":"10138.99","ADJCLOSE":"10138.99","VOLUME":"192210000"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278682200,"PRODUCTID":6,"OPEN":"10138.99","LOW":"10118.41","HIGH":"10201.77","CLOSE":"10198.03","ADJCLOSE":"10198.03","VOLUME":"134810000"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278941400,"PRODUCTID":6,"OPEN":"10199.24","LOW":"10146.49","HIGH":"10220.28","CLOSE":"10216.27","ADJCLOSE":"10216.27","VOLUME":"131490000"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279027800,"PRODUCTID":6,"OPEN":"10217.55","LOW":"10217.55","HIGH":"10407.82","CLOSE":"10363.02","ADJCLOSE":"10363.02","VOLUME":"179040000"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279114200,"PRODUCTID":6,"OPEN":"10370.96","LOW":"10303","HIGH":"10400.1","CLOSE":"10366.72","ADJCLOSE":"10366.72","VOLUME":"208530000"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279200600,"PRODUCTID":6,"OPEN":"10367.1","LOW":"10240.48","HIGH":"10379.74","CLOSE":"10359.31","ADJCLOSE":"10359.31","VOLUME":"210000000"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279287000,"PRODUCTID":6,"OPEN":"10356.2","LOW":"10079.58","HIGH":"10356.2","CLOSE":"10097.9","ADJCLOSE":"10097.9","VOLUME":"335060000"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279546200,"PRODUCTID":6,"OPEN":"10098.12","LOW":"10073.68","HIGH":"10187.28","CLOSE":"10154.43","ADJCLOSE":"10154.43","VOLUME":"176970000"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279632600,"PRODUCTID":6,"OPEN":"10151.48","LOW":"10007.76","HIGH":"10236.4","CLOSE":"10229.96","ADJCLOSE":"10229.96","VOLUME":"194410000"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279719000,"PRODUCTID":6,"OPEN":"10226.02","LOW":"10065.5","HIGH":"10265.54","CLOSE":"10120.53","ADJCLOSE":"10120.53","VOLUME":"203900000"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279805400,"PRODUCTID":6,"OPEN":"10121.81","LOW":"10121.81","HIGH":"10363.24","CLOSE":"10322.3","ADJCLOSE":"10322.3","VOLUME":"202220000"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279891800,"PRODUCTID":6,"OPEN":"10321.16","LOW":"10287.48","HIGH":"10441.95","CLOSE":"10424.62","ADJCLOSE":"10424.62","VOLUME":"200000000"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280151000,"PRODUCTID":6,"OPEN":"10424.17","LOW":"10414.4","HIGH":"10526.79","CLOSE":"10525.43","ADJCLOSE":"10525.43","VOLUME":"178820000"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280237400,"PRODUCTID":6,"OPEN":"10525.28","LOW":"10494.86","HIGH":"10578.33","CLOSE":"10537.69","ADJCLOSE":"10537.69","VOLUME":"180550000"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280323800,"PRODUCTID":6,"OPEN":"10537.01","LOW":"10463.22","HIGH":"10548.52","CLOSE":"10497.88","ADJCLOSE":"10497.88","VOLUME":"162070000"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280410200,"PRODUCTID":6,"OPEN":"10498.94","LOW":"10387.39","HIGH":"10584.99","CLOSE":"10467.16","ADJCLOSE":"10467.16","VOLUME":"202110000"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280496600,"PRODUCTID":6,"OPEN":"10465.19","LOW":"10347.5","HIGH":"10507.19","CLOSE":"10465.94","ADJCLOSE":"10465.94","VOLUME":"208160000"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280755800,"PRODUCTID":6,"OPEN":"10468.82","LOW":"10468.59","HIGH":"10692.2","CLOSE":"10674.38","ADJCLOSE":"10674.38","VOLUME":"167640000"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280842200,"PRODUCTID":6,"OPEN":"10673.92","LOW":"10600.96","HIGH":"10676.95","CLOSE":"10636.38","ADJCLOSE":"10636.38","VOLUME":"164880000"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280928600,"PRODUCTID":6,"OPEN":"10630.2","LOW":"10627.53","HIGH":"10702.99","CLOSE":"10680.43","ADJCLOSE":"10680.43","VOLUME":"173360000"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1281015000,"PRODUCTID":6,"OPEN":"10679.67","LOW":"10612.85","HIGH":"10679.75","CLOSE":"10674.98","ADJCLOSE":"10674.98","VOLUME":"139610000"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281101400,"PRODUCTID":6,"OPEN":"10668.55","LOW":"10515.37","HIGH":"10668.7","CLOSE":"10653.56","ADJCLOSE":"10653.56","VOLUME":"154870000"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281360600,"PRODUCTID":6,"OPEN":"10654.62","LOW":"10649.4","HIGH":"10719.94","CLOSE":"10698.75","ADJCLOSE":"10698.75","VOLUME":"166330000"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281447000,"PRODUCTID":6,"OPEN":"10696.63","LOW":"10551.62","HIGH":"10700.71","CLOSE":"10644.25","ADJCLOSE":"10644.25","VOLUME":"203490000"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281533400,"PRODUCTID":6,"OPEN":"10631.82","LOW":"10367.33","HIGH":"10631.9","CLOSE":"10378.83","ADJCLOSE":"10378.83","VOLUME":"219330000"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281619800,"PRODUCTID":6,"OPEN":"10361.58","LOW":"10268.71","HIGH":"10361.65","CLOSE":"10319.95","ADJCLOSE":"10319.95","VOLUME":"221030000"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281706200,"PRODUCTID":6,"OPEN":"10320.33","LOW":"10285.44","HIGH":"10354.92","CLOSE":"10303.15","ADJCLOSE":"10303.15","VOLUME":"151620000"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281965400,"PRODUCTID":6,"OPEN":"10303.07","LOW":"10209.53","HIGH":"10333.12","CLOSE":"10302.01","ADJCLOSE":"10302.01","VOLUME":"146040000"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282051800,"PRODUCTID":6,"OPEN":"10297.63","LOW":"10297.47","HIGH":"10480.44","CLOSE":"10405.85","ADJCLOSE":"10405.85","VOLUME":"191340000"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282138200,"PRODUCTID":6,"OPEN":"10398.59","LOW":"10330.02","HIGH":"10472.3","CLOSE":"10415.54","ADJCLOSE":"10415.54","VOLUME":"168560000"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282224600,"PRODUCTID":6,"OPEN":"10411.15","LOW":"10216.19","HIGH":"10411.15","CLOSE":"10271.21","ADJCLOSE":"10271.21","VOLUME":"227740000"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282311000,"PRODUCTID":6,"OPEN":"10270.98","LOW":"10147.24","HIGH":"10270.98","CLOSE":"10213.62","ADJCLOSE":"10213.62","VOLUME":"251150000"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282570200,"PRODUCTID":6,"OPEN":"10215.51","LOW":"10170.29","HIGH":"10304.7","CLOSE":"10174.41","ADJCLOSE":"10174.41","VOLUME":"173000000"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282656600,"PRODUCTID":6,"OPEN":"10173.05","LOW":"9991.18","HIGH":"10173.05","CLOSE":"10040.45","ADJCLOSE":"10040.45","VOLUME":"223680000"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282743000,"PRODUCTID":6,"OPEN":"10040.15","LOW":"9937.98","HIGH":"10097.4","CLOSE":"10060.06","ADJCLOSE":"10060.06","VOLUME":"183890000"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282829400,"PRODUCTID":6,"OPEN":"10059.9","LOW":"9968.1","HIGH":"10104.71","CLOSE":"9985.81","ADJCLOSE":"9985.81","VOLUME":"176330000"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282915800,"PRODUCTID":6,"OPEN":"9982.18","LOW":"9936.62","HIGH":"10159.88","CLOSE":"10150.65","ADJCLOSE":"10150.65","VOLUME":"207760000"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283175000,"PRODUCTID":6,"OPEN":"10145.58","LOW":"10007.68","HIGH":"10150.57","CLOSE":"10009.73","ADJCLOSE":"10009.73","VOLUME":"150480000"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283261400,"PRODUCTID":6,"OPEN":"10006.42","LOW":"9941.84","HIGH":"10073.38","CLOSE":"10014.72","ADJCLOSE":"10014.72","VOLUME":"255420000"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283347800,"PRODUCTID":6,"OPEN":"10016.01","LOW":"10016.01","HIGH":"10279.08","CLOSE":"10269.47","ADJCLOSE":"10269.47","VOLUME":"205710000"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283434200,"PRODUCTID":6,"OPEN":"10270.08","LOW":"10253.96","HIGH":"10320.37","CLOSE":"10320.1","ADJCLOSE":"10320.1","VOLUME":"149930000"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283520600,"PRODUCTID":6,"OPEN":"10321.92","LOW":"10321.84","HIGH":"10451.15","CLOSE":"10447.93","ADJCLOSE":"10447.93","VOLUME":"168600000"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283520600,"PRODUCTID":6,"OPEN":"10321.92","LOW":"10321.84","HIGH":"10451.15","CLOSE":"10447.93","ADJCLOSE":"10447.93","VOLUME":"168600000"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283866200,"PRODUCTID":6,"OPEN":"10446.8","LOW":"10332.4","HIGH":"10446.8","CLOSE":"10340.69","ADJCLOSE":"10340.69","VOLUME":"149040000"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283952600,"PRODUCTID":6,"OPEN":"10338.49","LOW":"10335.69","HIGH":"10426.7","CLOSE":"10387.01","ADJCLOSE":"10387.01","VOLUME":"166760000"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284039000,"PRODUCTID":6,"OPEN":"10388.14","LOW":"10386.63","HIGH":"10476.62","CLOSE":"10415.24","ADJCLOSE":"10415.24","VOLUME":"163590000"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284125400,"PRODUCTID":6,"OPEN":"10415.01","LOW":"10403.17","HIGH":"10471.28","CLOSE":"10462.77","ADJCLOSE":"10462.77","VOLUME":"140320000"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284384600,"PRODUCTID":6,"OPEN":"10458.6","LOW":"10458.6","HIGH":"10567.59","CLOSE":"10544.13","ADJCLOSE":"10544.13","VOLUME":"190720000"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284471000,"PRODUCTID":6,"OPEN":"10544.73","LOW":"10499.7","HIGH":"10588.32","CLOSE":"10526.49","ADJCLOSE":"10526.49","VOLUME":"192410000"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284557400,"PRODUCTID":6,"OPEN":"10526.42","LOW":"10480.78","HIGH":"10587.8","CLOSE":"10572.73","ADJCLOSE":"10572.73","VOLUME":"167420000"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284643800,"PRODUCTID":6,"OPEN":"10571.75","LOW":"10522.48","HIGH":"10603.69","CLOSE":"10594.83","ADJCLOSE":"10594.83","VOLUME":"170300000"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284730200,"PRODUCTID":6,"OPEN":"10595.55","LOW":"10567.36","HIGH":"10650.16","CLOSE":"10607.85","ADJCLOSE":"10607.85","VOLUME":"367230016"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284989400,"PRODUCTID":6,"OPEN":"10608.08","LOW":"10608.08","HIGH":"10774.13","CLOSE":"10753.62","ADJCLOSE":"10753.62","VOLUME":"157120000"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285075800,"PRODUCTID":6,"OPEN":"10753.39","LOW":"10717.74","HIGH":"10833.39","CLOSE":"10761.03","ADJCLOSE":"10761.03","VOLUME":"186740000"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285162200,"PRODUCTID":6,"OPEN":"10761.11","LOW":"10708.4","HIGH":"10805.38","CLOSE":"10739.31","ADJCLOSE":"10739.31","VOLUME":"168590000"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285248600,"PRODUCTID":6,"OPEN":"10738.48","LOW":"10640.92","HIGH":"10761.94","CLOSE":"10662.42","ADJCLOSE":"10662.42","VOLUME":"156830000"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285335000,"PRODUCTID":6,"OPEN":"10664.39","LOW":"10664.31","HIGH":"10865.78","CLOSE":"10860.26","ADJCLOSE":"10860.26","VOLUME":"179270000"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285594200,"PRODUCTID":6,"OPEN":"10860.03","LOW":"10809.62","HIGH":"10873.2","CLOSE":"10812.04","ADJCLOSE":"10812.04","VOLUME":"143910000"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285680600,"PRODUCTID":6,"OPEN":"10809.17","LOW":"10728.64","HIGH":"10886.21","CLOSE":"10858.14","ADJCLOSE":"10858.14","VOLUME":"167110000"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285767000,"PRODUCTID":6,"OPEN":"10857.98","LOW":"10798.88","HIGH":"10869.26","CLOSE":"10835.28","ADJCLOSE":"10835.28","VOLUME":"158830000"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285853400,"PRODUCTID":6,"OPEN":"10836.04","LOW":"10745.44","HIGH":"10948.88","CLOSE":"10788.05","ADJCLOSE":"10788.05","VOLUME":"214540000"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285939800,"PRODUCTID":6,"OPEN":"10789.72","LOW":"10780.64","HIGH":"10866.54","CLOSE":"10829.68","ADJCLOSE":"10829.68","VOLUME":"161890000"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286199000,"PRODUCTID":6,"OPEN":"10828.85","LOW":"10711.12","HIGH":"10853.71","CLOSE":"10751.27","ADJCLOSE":"10751.27","VOLUME":"160370000"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286285400,"PRODUCTID":6,"OPEN":"10752.78","LOW":"10752.63","HIGH":"10965.61","CLOSE":"10944.72","ADJCLOSE":"10944.72","VOLUME":"216240000"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286371800,"PRODUCTID":6,"OPEN":"10936.79","LOW":"10918.57","HIGH":"10974.16","CLOSE":"10967.65","ADJCLOSE":"10967.65","VOLUME":"163440000"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286458200,"PRODUCTID":6,"OPEN":"10968.41","LOW":"10892.76","HIGH":"10998.53","CLOSE":"10948.58","ADJCLOSE":"10948.58","VOLUME":"141920000"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286544600,"PRODUCTID":6,"OPEN":"10948.5","LOW":"10929.28","HIGH":"11032.17","CLOSE":"11006.48","ADJCLOSE":"11006.48","VOLUME":"152280000"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286803800,"PRODUCTID":6,"OPEN":"11006.93","LOW":"10977.9","HIGH":"11030.5","CLOSE":"11010.34","ADJCLOSE":"11010.34","VOLUME":"114830000"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286890200,"PRODUCTID":6,"OPEN":"11010.79","LOW":"10913.84","HIGH":"11053.21","CLOSE":"11020.4","ADJCLOSE":"11020.4","VOLUME":"155150000"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286976600,"PRODUCTID":6,"OPEN":"11022.82","LOW":"11022.07","HIGH":"11155.23","CLOSE":"11096.08","ADJCLOSE":"11096.08","VOLUME":"224920000"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287063000,"PRODUCTID":6,"OPEN":"11096.99","LOW":"11023.54","HIGH":"11112.2","CLOSE":"11094.57","ADJCLOSE":"11094.57","VOLUME":"196170000"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287149400,"PRODUCTID":6,"OPEN":"11096.01","LOW":"11010.68","HIGH":"11141.19","CLOSE":"11062.78","ADJCLOSE":"11062.78","VOLUME":"319209984"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287408600,"PRODUCTID":6,"OPEN":"11062.63","LOW":"11054.76","HIGH":"11159.05","CLOSE":"11143.69","ADJCLOSE":"11143.69","VOLUME":"190290000"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287495000,"PRODUCTID":6,"OPEN":"11139.6","LOW":"10917.62","HIGH":"11139.6","CLOSE":"10978.62","ADJCLOSE":"10978.62","VOLUME":"247640000"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287581400,"PRODUCTID":6,"OPEN":"10974.52","LOW":"10970.89","HIGH":"11152.88","CLOSE":"11107.97","ADJCLOSE":"11107.97","VOLUME":"220140000"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287667800,"PRODUCTID":6,"OPEN":"11105.24","LOW":"11066.19","HIGH":"11213.54","CLOSE":"11146.57","ADJCLOSE":"11146.57","VOLUME":"178060000"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287754200,"PRODUCTID":6,"OPEN":"11146.41","LOW":"11109.25","HIGH":"11159.05","CLOSE":"11132.56","ADJCLOSE":"11132.56","VOLUME":"104570000"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1288013400,"PRODUCTID":6,"OPEN":"11133.4","LOW":"11132.34","HIGH":"11247.6","CLOSE":"11164.05","ADJCLOSE":"11164.05","VOLUME":"168110000"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288099800,"PRODUCTID":6,"OPEN":"11163.14","LOW":"11087","HIGH":"11184.82","CLOSE":"11169.46","ADJCLOSE":"11169.46","VOLUME":"159040000"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288186200,"PRODUCTID":6,"OPEN":"11168.4","LOW":"11020.82","HIGH":"11168.4","CLOSE":"11126.28","ADJCLOSE":"11126.28","VOLUME":"167080000"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288272600,"PRODUCTID":6,"OPEN":"11127.34","LOW":"11052.6","HIGH":"11179.34","CLOSE":"11113.95","ADJCLOSE":"11113.95","VOLUME":"156250000"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288359000,"PRODUCTID":6,"OPEN":"11120.45","LOW":"11075.8","HIGH":"11131.01","CLOSE":"11118.49","ADJCLOSE":"11118.49","VOLUME":"189650000"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288618200,"PRODUCTID":6,"OPEN":"11120.3","LOW":"11062.33","HIGH":"11244.27","CLOSE":"11124.62","ADJCLOSE":"11124.62","VOLUME":"150130000"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288704600,"PRODUCTID":6,"OPEN":"11125.22","LOW":"11125.22","HIGH":"11219.52","CLOSE":"11188.72","ADJCLOSE":"11188.72","VOLUME":"150390000"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288791000,"PRODUCTID":6,"OPEN":"11184.88","LOW":"11097.37","HIGH":"11226.64","CLOSE":"11215.13","ADJCLOSE":"11215.13","VOLUME":"177580000"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288877400,"PRODUCTID":6,"OPEN":"11216.65","LOW":"11216.65","HIGH":"11440.37","CLOSE":"11434.84","ADJCLOSE":"11434.84","VOLUME":"234680000"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288963800,"PRODUCTID":6,"OPEN":"11435.22","LOW":"11393.52","HIGH":"11451.53","CLOSE":"11444.08","ADJCLOSE":"11444.08","VOLUME":"211670000"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289226600,"PRODUCTID":6,"OPEN":"11439.54","LOW":"11362.53","HIGH":"11439.61","CLOSE":"11406.84","ADJCLOSE":"11406.84","VOLUME":"143990000"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289313000,"PRODUCTID":6,"OPEN":"11403.59","LOW":"11303.19","HIGH":"11421.14","CLOSE":"11346.75","ADJCLOSE":"11346.75","VOLUME":"161910000"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289399400,"PRODUCTID":6,"OPEN":"11342.81","LOW":"11255.02","HIGH":"11366.16","CLOSE":"11357.04","ADJCLOSE":"11357.04","VOLUME":"164170000"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289485800,"PRODUCTID":6,"OPEN":"11326.69","LOW":"11231.22","HIGH":"11326.77","CLOSE":"11283.1","ADJCLOSE":"11283.1","VOLUME":"296660000"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289572200,"PRODUCTID":6,"OPEN":"11281.28","LOW":"11143.84","HIGH":"11283.7","CLOSE":"11192.58","ADJCLOSE":"11192.58","VOLUME":"217650000"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289831400,"PRODUCTID":6,"OPEN":"11194.02","LOW":"11189.1","HIGH":"11280.9","CLOSE":"11201.97","ADJCLOSE":"11201.97","VOLUME":"155660000"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289917800,"PRODUCTID":6,"OPEN":"11194.7","LOW":"10978.93","HIGH":"11194.7","CLOSE":"11023.5","ADJCLOSE":"11023.5","VOLUME":"254570000"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1290004200,"PRODUCTID":6,"OPEN":"11017.83","LOW":"10990.81","HIGH":"11042.16","CLOSE":"11007.88","ADJCLOSE":"11007.88","VOLUME":"160250000"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290090600,"PRODUCTID":6,"OPEN":"11010.49","LOW":"11010.34","HIGH":"11199.69","CLOSE":"11181.23","ADJCLOSE":"11181.23","VOLUME":"171770000"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290177000,"PRODUCTID":6,"OPEN":"11180.77","LOW":"11119.24","HIGH":"11206.17","CLOSE":"11203.55","ADJCLOSE":"11203.55","VOLUME":"219400000"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290436200,"PRODUCTID":6,"OPEN":"11201.66","LOW":"11054.53","HIGH":"11206.05","CLOSE":"11178.58","ADJCLOSE":"11178.58","VOLUME":"152850000"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290522600,"PRODUCTID":6,"OPEN":"11177.6","LOW":"10992.17","HIGH":"11180.17","CLOSE":"11036.37","ADJCLOSE":"11036.37","VOLUME":"192820000"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290609000,"PRODUCTID":6,"OPEN":"11037.35","LOW":"11037.35","HIGH":"11195.99","CLOSE":"11187.28","ADJCLOSE":"11187.28","VOLUME":"138280000"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290609000,"PRODUCTID":6,"OPEN":"11037.35","LOW":"11037.35","HIGH":"11195.99","CLOSE":"11187.28","ADJCLOSE":"11187.28","VOLUME":"138280000"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290781800,"PRODUCTID":6,"OPEN":"11183.5","LOW":"11067.17","HIGH":"11183.5","CLOSE":"11091.87","ADJCLOSE":"11091.87","VOLUME":"68400000"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291041000,"PRODUCTID":6,"OPEN":"11083.75","LOW":"10929.28","HIGH":"11083.82","CLOSE":"11052.49","ADJCLOSE":"11052.49","VOLUME":"151530000"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291127400,"PRODUCTID":6,"OPEN":"11049.72","LOW":"10942.98","HIGH":"11062.63","CLOSE":"11006.02","ADJCLOSE":"11006.02","VOLUME":"233770000"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291213800,"PRODUCTID":6,"OPEN":"11007.23","LOW":"11007.23","HIGH":"11276.1","CLOSE":"11255.78","ADJCLOSE":"11255.78","VOLUME":"202520000"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291300200,"PRODUCTID":6,"OPEN":"11255.93","LOW":"11255.85","HIGH":"11373.8","CLOSE":"11362.41","ADJCLOSE":"11362.41","VOLUME":"212090000"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291386600,"PRODUCTID":6,"OPEN":"11361.88","LOW":"11318.82","HIGH":"11388.87","CLOSE":"11382.09","ADJCLOSE":"11382.09","VOLUME":"149440000"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291645800,"PRODUCTID":6,"OPEN":"11381.33","LOW":"11350.27","HIGH":"11392.08","CLOSE":"11362.19","ADJCLOSE":"11362.19","VOLUME":"122240000"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291732200,"PRODUCTID":6,"OPEN":"11363.85","LOW":"11354.09","HIGH":"11450.89","CLOSE":"11359.16","ADJCLOSE":"11359.16","VOLUME":"175720000"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291818600,"PRODUCTID":6,"OPEN":"11354.45","LOW":"11327.49","HIGH":"11389.09","CLOSE":"11372.48","ADJCLOSE":"11372.48","VOLUME":"152510000"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291905000,"PRODUCTID":6,"OPEN":"11370.44","LOW":"11331.5","HIGH":"11413.35","CLOSE":"11370.06","ADJCLOSE":"11370.06","VOLUME":"167970000"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291991400,"PRODUCTID":6,"OPEN":"11370.06","LOW":"11357.72","HIGH":"11413.69","CLOSE":"11410.32","ADJCLOSE":"11410.32","VOLUME":"151820000"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292250600,"PRODUCTID":6,"OPEN":"11406.16","LOW":"11405.33","HIGH":"11480.03","CLOSE":"11428.56","ADJCLOSE":"11428.56","VOLUME":"151190000"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292337000,"PRODUCTID":6,"OPEN":"11429.24","LOW":"11428.94","HIGH":"11514.08","CLOSE":"11476.54","ADJCLOSE":"11476.54","VOLUME":"149860000"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292423400,"PRODUCTID":6,"OPEN":"11475.64","LOW":"11445.67","HIGH":"11519.04","CLOSE":"11457.47","ADJCLOSE":"11457.47","VOLUME":"189670000"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292509800,"PRODUCTID":6,"OPEN":"11457.93","LOW":"11421.3","HIGH":"11514.84","CLOSE":"11499.25","ADJCLOSE":"11499.25","VOLUME":"163040000"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292596200,"PRODUCTID":6,"OPEN":"11499.02","LOW":"11451","HIGH":"11503.18","CLOSE":"11491.91","ADJCLOSE":"11491.91","VOLUME":"358300000"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292855400,"PRODUCTID":6,"OPEN":"11491.3","LOW":"11442.68","HIGH":"11517.07","CLOSE":"11478.13","ADJCLOSE":"11478.13","VOLUME":"125360000"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292941800,"PRODUCTID":6,"OPEN":"11478.36","LOW":"11478.29","HIGH":"11549.12","CLOSE":"11533.16","ADJCLOSE":"11533.16","VOLUME":"119420000"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293028200,"PRODUCTID":6,"OPEN":"11532.17","LOW":"11528.08","HIGH":"11566.99","CLOSE":"11559.49","ADJCLOSE":"11559.49","VOLUME":"122040000"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293114600,"PRODUCTID":6,"OPEN":"11559.11","LOW":"11542.62","HIGH":"11580.84","CLOSE":"11573.49","ADJCLOSE":"11573.49","VOLUME":"100840000"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293114600,"PRODUCTID":6,"OPEN":"11559.11","LOW":"11542.62","HIGH":"11580.84","CLOSE":"11573.49","ADJCLOSE":"11573.49","VOLUME":"100840000"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293460200,"PRODUCTID":6,"OPEN":"11572.81","LOW":"11518.44","HIGH":"11573.19","CLOSE":"11555.03","ADJCLOSE":"11555.03","VOLUME":"76820000"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293546600,"PRODUCTID":6,"OPEN":"11554.8","LOW":"11541.14","HIGH":"11591.13","CLOSE":"11575.54","ADJCLOSE":"11575.54","VOLUME":"114100000"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293633000,"PRODUCTID":6,"OPEN":"11572.74","LOW":"11572.66","HIGH":"11625","CLOSE":"11585.38","ADJCLOSE":"11585.38","VOLUME":"77800000"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293719400,"PRODUCTID":6,"OPEN":"11585.38","LOW":"11551.93","HIGH":"11594.38","CLOSE":"11569.71","ADJCLOSE":"11569.71","VOLUME":"76820000"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293805800,"PRODUCTID":6,"OPEN":"11569.33","LOW":"11530.32","HIGH":"11597.41","CLOSE":"11577.51","ADJCLOSE":"11577.51","VOLUME":"93330000"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294065000,"PRODUCTID":6,"OPEN":"11577.43","LOW":"11577.35","HIGH":"11711.47","CLOSE":"11670.75","ADJCLOSE":"11670.75","VOLUME":"203420000"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294151400,"PRODUCTID":6,"OPEN":"11670.9","LOW":"11635.74","HIGH":"11698.22","CLOSE":"11691.18","ADJCLOSE":"11691.18","VOLUME":"178630000"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294237800,"PRODUCTID":6,"OPEN":"11688.61","LOW":"11652.89","HIGH":"11742.68","CLOSE":"11722.89","ADJCLOSE":"11722.89","VOLUME":"169990000"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294324200,"PRODUCTID":6,"OPEN":"11716.93","LOW":"11667.46","HIGH":"11736.74","CLOSE":"11697.31","ADJCLOSE":"11697.31","VOLUME":"193080000"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294410600,"PRODUCTID":6,"OPEN":"11696.86","LOW":"11599.68","HIGH":"11726.94","CLOSE":"11674.76","ADJCLOSE":"11674.76","VOLUME":"188720000"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294669800,"PRODUCTID":6,"OPEN":"11672.34","LOW":"11573.87","HIGH":"11677.33","CLOSE":"11637.45","ADJCLOSE":"11637.45","VOLUME":"150340000"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294756200,"PRODUCTID":6,"OPEN":"11638.51","LOW":"11635.48","HIGH":"11704.12","CLOSE":"11671.88","ADJCLOSE":"11671.88","VOLUME":"157440000"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294842600,"PRODUCTID":6,"OPEN":"11673.62","LOW":"11673.62","HIGH":"11782.23","CLOSE":"11755.44","ADJCLOSE":"11755.44","VOLUME":"144960000"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294929000,"PRODUCTID":6,"OPEN":"11753.7","LOW":"11700.53","HIGH":"11757.25","CLOSE":"11731.9","ADJCLOSE":"11731.9","VOLUME":"161660000"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1295015400,"PRODUCTID":6,"OPEN":"11732.13","LOW":"11698.83","HIGH":"11794.15","CLOSE":"11787.38","ADJCLOSE":"11787.38","VOLUME":"200770000"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295015400,"PRODUCTID":6,"OPEN":"11732.13","LOW":"11698.83","HIGH":"11794.15","CLOSE":"11787.38","ADJCLOSE":"11787.38","VOLUME":"200770000"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295361000,"PRODUCTID":6,"OPEN":"11783.82","LOW":"11777.99","HIGH":"11858.78","CLOSE":"11837.93","ADJCLOSE":"11837.93","VOLUME":"203390000"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295447400,"PRODUCTID":6,"OPEN":"11834.21","LOW":"11798.46","HIGH":"11861.24","CLOSE":"11825.29","ADJCLOSE":"11825.29","VOLUME":"166250000"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295533800,"PRODUCTID":6,"OPEN":"11823.7","LOW":"11744.77","HIGH":"11845.16","CLOSE":"11822.8","ADJCLOSE":"11822.8","VOLUME":"180800000"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295620200,"PRODUCTID":6,"OPEN":"11822.95","LOW":"11822.8","HIGH":"11905.48","CLOSE":"11871.84","ADJCLOSE":"11871.84","VOLUME":"249480000"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295879400,"PRODUCTID":6,"OPEN":"11873.43","LOW":"11867.98","HIGH":"11982.94","CLOSE":"11980.52","ADJCLOSE":"11980.52","VOLUME":"184000000"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295965800,"PRODUCTID":6,"OPEN":"11980.52","LOW":"11898.74","HIGH":"11985.97","CLOSE":"11977.19","ADJCLOSE":"11977.19","VOLUME":"191950000"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296052200,"PRODUCTID":6,"OPEN":"11978.85","LOW":"11961.83","HIGH":"12020.52","CLOSE":"11985.44","ADJCLOSE":"11985.44","VOLUME":"168320000"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296138600,"PRODUCTID":6,"OPEN":"11985.36","LOW":"11971.93","HIGH":"12019.53","CLOSE":"11989.83","ADJCLOSE":"11989.83","VOLUME":"167770000"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296225000,"PRODUCTID":6,"OPEN":"11990.36","LOW":"11803.04","HIGH":"12012.42","CLOSE":"11823.7","ADJCLOSE":"11823.7","VOLUME":"214170000"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296484200,"PRODUCTID":6,"OPEN":"11824.39","LOW":"11817.88","HIGH":"11891.93","CLOSE":"11891.93","ADJCLOSE":"11891.93","VOLUME":"206580000"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296570600,"PRODUCTID":6,"OPEN":"11892.5","LOW":"11892.5","HIGH":"12050.75","CLOSE":"12040.16","ADJCLOSE":"12040.16","VOLUME":"180890000"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296657000,"PRODUCTID":6,"OPEN":"12038.27","LOW":"12018.51","HIGH":"12057.91","CLOSE":"12041.97","ADJCLOSE":"12041.97","VOLUME":"143440000"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296743400,"PRODUCTID":6,"OPEN":"12040.68","LOW":"11981.05","HIGH":"12080.54","CLOSE":"12062.26","ADJCLOSE":"12062.26","VOLUME":"143710000"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296829800,"PRODUCTID":6,"OPEN":"12061.73","LOW":"12025.78","HIGH":"12092.42","CLOSE":"12092.15","ADJCLOSE":"12092.15","VOLUME":"121780000"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297089000,"PRODUCTID":6,"OPEN":"12092.38","LOW":"12092.3","HIGH":"12188.76","CLOSE":"12161.63","ADJCLOSE":"12161.63","VOLUME":"132960000"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297175400,"PRODUCTID":6,"OPEN":"12152.7","LOW":"12150.05","HIGH":"12238.79","CLOSE":"12233.15","ADJCLOSE":"12233.15","VOLUME":"126650000"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297261800,"PRODUCTID":6,"OPEN":"12229.29","LOW":"12188.19","HIGH":"12254.23","CLOSE":"12239.89","ADJCLOSE":"12239.89","VOLUME":"162910000"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297348200,"PRODUCTID":6,"OPEN":"12239.66","LOW":"12156.94","HIGH":"12239.66","CLOSE":"12229.29","ADJCLOSE":"12229.29","VOLUME":"274440000"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297434600,"PRODUCTID":6,"OPEN":"12227.78","LOW":"12180.48","HIGH":"12285.94","CLOSE":"12273.26","ADJCLOSE":"12273.26","VOLUME":"184290000"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297693800,"PRODUCTID":6,"OPEN":"12266.83","LOW":"12235.91","HIGH":"12276.21","CLOSE":"12268.19","ADJCLOSE":"12268.19","VOLUME":"146350000"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297780200,"PRODUCTID":6,"OPEN":"12266.75","LOW":"12193.27","HIGH":"12267.66","CLOSE":"12226.64","ADJCLOSE":"12226.64","VOLUME":"142580000"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297866600,"PRODUCTID":6,"OPEN":"12219.79","LOW":"12219.79","HIGH":"12303.16","CLOSE":"12288.17","ADJCLOSE":"12288.17","VOLUME":"146270000"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297953000,"PRODUCTID":6,"OPEN":"12287.72","LOW":"12253.24","HIGH":"12331.31","CLOSE":"12318.14","ADJCLOSE":"12318.14","VOLUME":"130860000"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298039400,"PRODUCTID":6,"OPEN":"12318.67","LOW":"12303.23","HIGH":"12391.29","CLOSE":"12391.25","ADJCLOSE":"12391.25","VOLUME":"230040000"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298039400,"PRODUCTID":6,"OPEN":"12318.67","LOW":"12303.23","HIGH":"12391.29","CLOSE":"12391.25","ADJCLOSE":"12391.25","VOLUME":"230040000"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298385000,"PRODUCTID":6,"OPEN":"12389.74","LOW":"12176.31","HIGH":"12389.82","CLOSE":"12212.79","ADJCLOSE":"12212.79","VOLUME":"201860000"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298471400,"PRODUCTID":6,"OPEN":"12211.81","LOW":"12063.43","HIGH":"12221.12","CLOSE":"12105.78","ADJCLOSE":"12105.78","VOLUME":"213490000"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298557800,"PRODUCTID":6,"OPEN":"12104.56","LOW":"11983.17","HIGH":"12129.62","CLOSE":"12068.5","ADJCLOSE":"12068.5","VOLUME":"190860000"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298644200,"PRODUCTID":6,"OPEN":"12060.93","LOW":"12060.93","HIGH":"12151.03","CLOSE":"12130.45","ADJCLOSE":"12130.45","VOLUME":"147540000"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298903400,"PRODUCTID":6,"OPEN":"12130.45","LOW":"12130.15","HIGH":"12235.04","CLOSE":"12226.34","ADJCLOSE":"12226.34","VOLUME":"199560000"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298989800,"PRODUCTID":6,"OPEN":"12226.49","LOW":"12054.99","HIGH":"12261.38","CLOSE":"12058.02","ADJCLOSE":"12058.02","VOLUME":"183240000"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299076200,"PRODUCTID":6,"OPEN":"12057.34","LOW":"12018.63","HIGH":"12115.12","CLOSE":"12066.8","ADJCLOSE":"12066.8","VOLUME":"147270000"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299162600,"PRODUCTID":6,"OPEN":"12068.01","LOW":"12068.01","HIGH":"12283.1","CLOSE":"12258.2","ADJCLOSE":"12258.2","VOLUME":"157840000"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299249000,"PRODUCTID":6,"OPEN":"12258.88","LOW":"12079.51","HIGH":"12271.37","CLOSE":"12169.88","ADJCLOSE":"12169.88","VOLUME":"166700000"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299508200,"PRODUCTID":6,"OPEN":"12171.09","LOW":"12041.6","HIGH":"12243.44","CLOSE":"12090.03","ADJCLOSE":"12090.03","VOLUME":"176200000"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299594600,"PRODUCTID":6,"OPEN":"12085.87","LOW":"12072.21","HIGH":"12251.2","CLOSE":"12214.38","ADJCLOSE":"12214.38","VOLUME":"158610000"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299681000,"PRODUCTID":6,"OPEN":"12211.16","LOW":"12156.6","HIGH":"12257.82","CLOSE":"12213.09","ADJCLOSE":"12213.09","VOLUME":"128360000"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299767400,"PRODUCTID":6,"OPEN":"12211.43","LOW":"11974.39","HIGH":"12211.43","CLOSE":"11984.61","ADJCLOSE":"11984.61","VOLUME":"180660000"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299853800,"PRODUCTID":6,"OPEN":"11976.96","LOW":"11936.32","HIGH":"12087.01","CLOSE":"12044.4","ADJCLOSE":"12044.4","VOLUME":"143670000"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300109400,"PRODUCTID":6,"OPEN":"12042.13","LOW":"11897.31","HIGH":"12042.13","CLOSE":"11993.16","ADJCLOSE":"11993.16","VOLUME":"163000000"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300195800,"PRODUCTID":6,"OPEN":"11988.69","LOW":"11696.25","HIGH":"11988.69","CLOSE":"11855.42","ADJCLOSE":"11855.42","VOLUME":"221930000"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300282200,"PRODUCTID":6,"OPEN":"11854.2","LOW":"11555.48","HIGH":"11856.7","CLOSE":"11613.3","ADJCLOSE":"11613.3","VOLUME":"254070000"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300368600,"PRODUCTID":6,"OPEN":"11614.89","LOW":"11614.82","HIGH":"11800.54","CLOSE":"11774.59","ADJCLOSE":"11774.59","VOLUME":"182260000"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300455000,"PRODUCTID":6,"OPEN":"11777.23","LOW":"11777.23","HIGH":"11927.09","CLOSE":"11858.52","ADJCLOSE":"11858.52","VOLUME":"355049984"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300714200,"PRODUCTID":6,"OPEN":"11860.11","LOW":"11860.11","HIGH":"12078.3","CLOSE":"12036.53","ADJCLOSE":"12036.53","VOLUME":"143390000"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300800600,"PRODUCTID":6,"OPEN":"12036.37","LOW":"12002.85","HIGH":"12050.98","CLOSE":"12018.63","ADJCLOSE":"12018.63","VOLUME":"115660000"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300887000,"PRODUCTID":6,"OPEN":"12018.4","LOW":"11972.61","HIGH":"12116.14","CLOSE":"12086.02","ADJCLOSE":"12086.02","VOLUME":"133940000"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300973400,"PRODUCTID":6,"OPEN":"12087.54","LOW":"12087.54","HIGH":"12191.18","CLOSE":"12170.56","ADJCLOSE":"12170.56","VOLUME":"131610000"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301059800,"PRODUCTID":6,"OPEN":"12170.71","LOW":"12170.71","HIGH":"12259.79","CLOSE":"12220.59","ADJCLOSE":"12220.59","VOLUME":"129790000"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301319000,"PRODUCTID":6,"OPEN":"12221.19","LOW":"12197.88","HIGH":"12272.92","CLOSE":"12197.88","ADJCLOSE":"12197.88","VOLUME":"123070000"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301405400,"PRODUCTID":6,"OPEN":"12194.48","LOW":"12173.51","HIGH":"12285.41","CLOSE":"12279.01","ADJCLOSE":"12279.01","VOLUME":"129030000"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301491800,"PRODUCTID":6,"OPEN":"12280.07","LOW":"12280.07","HIGH":"12383.46","CLOSE":"12350.61","ADJCLOSE":"12350.61","VOLUME":"140340000"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301578200,"PRODUCTID":6,"OPEN":"12350.76","LOW":"12319.01","HIGH":"12381.68","CLOSE":"12319.73","ADJCLOSE":"12319.73","VOLUME":"186140000"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301664600,"PRODUCTID":6,"OPEN":"12321.02","LOW":"12321.02","HIGH":"12419.71","CLOSE":"12376.72","ADJCLOSE":"12376.72","VOLUME":"147600000"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301923800,"PRODUCTID":6,"OPEN":"12374.6","LOW":"12369.15","HIGH":"12407.41","CLOSE":"12400.03","ADJCLOSE":"12400.03","VOLUME":"114660000"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1302010200,"PRODUCTID":6,"OPEN":"12402.08","LOW":"12353.34","HIGH":"12438.14","CLOSE":"12393.9","ADJCLOSE":"12393.9","VOLUME":"142340000"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302096600,"PRODUCTID":6,"OPEN":"12386.66","LOW":"12386.66","HIGH":"12450.93","CLOSE":"12426.75","ADJCLOSE":"12426.75","VOLUME":"182350000"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302183000,"PRODUCTID":6,"OPEN":"12426.45","LOW":"12328.36","HIGH":"12440.56","CLOSE":"12409.49","ADJCLOSE":"12409.49","VOLUME":"158590000"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302269400,"PRODUCTID":6,"OPEN":"12409.87","LOW":"12320.72","HIGH":"12450.36","CLOSE":"12380.05","ADJCLOSE":"12380.05","VOLUME":"122820000"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302528600,"PRODUCTID":6,"OPEN":"12380.43","LOW":"12352.88","HIGH":"12444","CLOSE":"12381.11","ADJCLOSE":"12381.11","VOLUME":"109950000"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302615000,"PRODUCTID":6,"OPEN":"12381.19","LOW":"12233","HIGH":"12381.19","CLOSE":"12263.58","ADJCLOSE":"12263.58","VOLUME":"137260000"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302701400,"PRODUCTID":6,"OPEN":"12263.65","LOW":"12224.45","HIGH":"12335.1","CLOSE":"12270.99","ADJCLOSE":"12270.99","VOLUME":"118950000"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302787800,"PRODUCTID":6,"OPEN":"12270.24","LOW":"12163.86","HIGH":"12305.58","CLOSE":"12285.15","ADJCLOSE":"12285.15","VOLUME":"140670000"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302874200,"PRODUCTID":6,"OPEN":"12285.45","LOW":"12272.58","HIGH":"12369.27","CLOSE":"12341.83","ADJCLOSE":"12341.83","VOLUME":"234710000"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303133400,"PRODUCTID":6,"OPEN":"12339.71","LOW":"12093.89","HIGH":"12339.79","CLOSE":"12201.59","ADJCLOSE":"12201.59","VOLUME":"190220000"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303219800,"PRODUCTID":6,"OPEN":"12201.44","LOW":"12200.3","HIGH":"12275.34","CLOSE":"12266.75","ADJCLOSE":"12266.75","VOLUME":"149870000"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303306200,"PRODUCTID":6,"OPEN":"12266.75","LOW":"12263.58","HIGH":"12475.53","CLOSE":"12453.54","ADJCLOSE":"12453.54","VOLUME":"203900000"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303392600,"PRODUCTID":6,"OPEN":"12453.62","LOW":"12447.56","HIGH":"12506.06","CLOSE":"12505.99","ADJCLOSE":"12505.99","VOLUME":"166630000"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303392600,"PRODUCTID":6,"OPEN":"12453.62","LOW":"12447.56","HIGH":"12506.06","CLOSE":"12505.99","ADJCLOSE":"12505.99","VOLUME":"166630000"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303738200,"PRODUCTID":6,"OPEN":"12505.99","LOW":"12446.05","HIGH":"12506.22","CLOSE":"12479.88","ADJCLOSE":"12479.88","VOLUME":"128660000"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303824600,"PRODUCTID":6,"OPEN":"12480.86","LOW":"12478.14","HIGH":"12613.16","CLOSE":"12595.37","ADJCLOSE":"12595.37","VOLUME":"183980000"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303911000,"PRODUCTID":6,"OPEN":"12592.23","LOW":"12588.33","HIGH":"12708.37","CLOSE":"12690.96","ADJCLOSE":"12690.96","VOLUME":"160550000"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303997400,"PRODUCTID":6,"OPEN":"12689.9","LOW":"12674.54","HIGH":"12776.14","CLOSE":"12763.31","ADJCLOSE":"12763.31","VOLUME":"148760000"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304083800,"PRODUCTID":6,"OPEN":"12763.46","LOW":"12751.13","HIGH":"12832.83","CLOSE":"12810.54","ADJCLOSE":"12810.54","VOLUME":"378620000"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304343000,"PRODUCTID":6,"OPEN":"12810.16","LOW":"12784.62","HIGH":"12876","CLOSE":"12807.36","ADJCLOSE":"12807.36","VOLUME":"150960000"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304429400,"PRODUCTID":6,"OPEN":"12806.38","LOW":"12749.99","HIGH":"12840.66","CLOSE":"12807.51","ADJCLOSE":"12807.51","VOLUME":"191510000"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304515800,"PRODUCTID":6,"OPEN":"12806.29","LOW":"12673.02","HIGH":"12806.68","CLOSE":"12723.58","ADJCLOSE":"12723.58","VOLUME":"193720000"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304602200,"PRODUCTID":6,"OPEN":"12723.65","LOW":"12521.28","HIGH":"12724.56","CLOSE":"12584.17","ADJCLOSE":"12584.17","VOLUME":"176950000"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304688600,"PRODUCTID":6,"OPEN":"12580.76","LOW":"12579.93","HIGH":"12759.23","CLOSE":"12638.74","ADJCLOSE":"12638.74","VOLUME":"168320000"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304947800,"PRODUCTID":6,"OPEN":"12637.83","LOW":"12620.2","HIGH":"12722.07","CLOSE":"12684.68","ADJCLOSE":"12684.68","VOLUME":"133940000"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305034200,"PRODUCTID":6,"OPEN":"12685.13","LOW":"12681.65","HIGH":"12781.06","CLOSE":"12760.36","ADJCLOSE":"12760.36","VOLUME":"156000000"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305120600,"PRODUCTID":6,"OPEN":"12745.87","LOW":"12577.21","HIGH":"12748.21","CLOSE":"12630.03","ADJCLOSE":"12630.03","VOLUME":"200680000"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305207000,"PRODUCTID":6,"OPEN":"12629.96","LOW":"12537.17","HIGH":"12718.58","CLOSE":"12695.92","ADJCLOSE":"12695.92","VOLUME":"216510000"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305293400,"PRODUCTID":6,"OPEN":"12695.65","LOW":"12543.19","HIGH":"12714.5","CLOSE":"12595.75","ADJCLOSE":"12595.75","VOLUME":"169940000"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305552600,"PRODUCTID":6,"OPEN":"12594.77","LOW":"12530.81","HIGH":"12642.9","CLOSE":"12548.37","ADJCLOSE":"12548.37","VOLUME":"192310000"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305639000,"PRODUCTID":6,"OPEN":"12541.33","LOW":"12378.84","HIGH":"12541.33","CLOSE":"12479.58","ADJCLOSE":"12479.58","VOLUME":"192830000"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305725400,"PRODUCTID":6,"OPEN":"12471.78","LOW":"12443.1","HIGH":"12571.15","CLOSE":"12560.18","ADJCLOSE":"12560.18","VOLUME":"175120000"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305811800,"PRODUCTID":6,"OPEN":"12561.46","LOW":"12533.46","HIGH":"12633.59","CLOSE":"12605.32","ADJCLOSE":"12605.32","VOLUME":"158470000"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305898200,"PRODUCTID":6,"OPEN":"12604.72","LOW":"12485.86","HIGH":"12604.83","CLOSE":"12512.04","ADJCLOSE":"12512.04","VOLUME":"174980000"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306157400,"PRODUCTID":6,"OPEN":"12511.36","LOW":"12331.77","HIGH":"12511.36","CLOSE":"12381.26","ADJCLOSE":"12381.26","VOLUME":"150720000"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306243800,"PRODUCTID":6,"OPEN":"12381.57","LOW":"12350.04","HIGH":"12422.55","CLOSE":"12356.21","ADJCLOSE":"12356.21","VOLUME":"145920000"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306330200,"PRODUCTID":6,"OPEN":"12355.45","LOW":"12309.52","HIGH":"12440.03","CLOSE":"12394.66","ADJCLOSE":"12394.66","VOLUME":"145750000"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306416600,"PRODUCTID":6,"OPEN":"12391.63","LOW":"12317.92","HIGH":"12441.58","CLOSE":"12402.76","ADJCLOSE":"12402.76","VOLUME":"149070000"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306503000,"PRODUCTID":6,"OPEN":"12398.06","LOW":"12397.69","HIGH":"12483.81","CLOSE":"12441.58","ADJCLOSE":"12441.58","VOLUME":"126030000"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306503000,"PRODUCTID":6,"OPEN":"12398.06","LOW":"12397.69","HIGH":"12483.81","CLOSE":"12441.58","ADJCLOSE":"12441.58","VOLUME":"126030000"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306848600,"PRODUCTID":6,"OPEN":"12443.4","LOW":"12443.4","HIGH":"12574.29","CLOSE":"12569.79","ADJCLOSE":"12569.79","VOLUME":"208290000"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306935000,"PRODUCTID":6,"OPEN":"12569.41","LOW":"12282.42","HIGH":"12569.49","CLOSE":"12290.14","ADJCLOSE":"12290.14","VOLUME":"183020000"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1307021400,"PRODUCTID":6,"OPEN":"12289.61","LOW":"12190.54","HIGH":"12306.71","CLOSE":"12248.55","ADJCLOSE":"12248.55","VOLUME":"156370000"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307107800,"PRODUCTID":6,"OPEN":"12247.8","LOW":"12104.03","HIGH":"12247.87","CLOSE":"12151.26","ADJCLOSE":"12151.26","VOLUME":"157740000"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307367000,"PRODUCTID":6,"OPEN":"12151.19","LOW":"12070.66","HIGH":"12151.49","CLOSE":"12089.96","ADJCLOSE":"12089.96","VOLUME":"166600000"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307453400,"PRODUCTID":6,"OPEN":"12090.18","LOW":"12066.61","HIGH":"12178.89","CLOSE":"12070.81","ADJCLOSE":"12070.81","VOLUME":"162610000"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307539800,"PRODUCTID":6,"OPEN":"12066.27","LOW":"12024.26","HIGH":"12098.36","CLOSE":"12048.94","ADJCLOSE":"12048.94","VOLUME":"156870000"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307626200,"PRODUCTID":6,"OPEN":"12049.47","LOW":"12049.09","HIGH":"12183.12","CLOSE":"12124.36","ADJCLOSE":"12124.36","VOLUME":"149700000"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307712600,"PRODUCTID":6,"OPEN":"12124.17","LOW":"11937.42","HIGH":"12124.85","CLOSE":"11951.91","ADJCLOSE":"11951.91","VOLUME":"178310000"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307971800,"PRODUCTID":6,"OPEN":"11945.33","LOW":"11917.78","HIGH":"12011.66","CLOSE":"11952.97","ADJCLOSE":"11952.97","VOLUME":"153370000"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308058200,"PRODUCTID":6,"OPEN":"11951.38","LOW":"11951.38","HIGH":"12120.8","CLOSE":"12076.11","ADJCLOSE":"12076.11","VOLUME":"159620000"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308144600,"PRODUCTID":6,"OPEN":"12075.12","LOW":"11862.53","HIGH":"12075.2","CLOSE":"11897.27","ADJCLOSE":"11897.27","VOLUME":"182500000"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308231000,"PRODUCTID":6,"OPEN":"11896.13","LOW":"11875.77","HIGH":"11990.02","CLOSE":"11961.52","ADJCLOSE":"11961.52","VOLUME":"189500000"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308317400,"PRODUCTID":6,"OPEN":"11962.66","LOW":"11962.51","HIGH":"12072.89","CLOSE":"12004.36","ADJCLOSE":"12004.36","VOLUME":"342009984"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308576600,"PRODUCTID":6,"OPEN":"12004.28","LOW":"11971.29","HIGH":"12099.87","CLOSE":"12080.38","ADJCLOSE":"12080.38","VOLUME":"127250000"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308663000,"PRODUCTID":6,"OPEN":"12081.33","LOW":"12081.18","HIGH":"12217.33","CLOSE":"12190.01","ADJCLOSE":"12190.01","VOLUME":"147570000"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308749400,"PRODUCTID":6,"OPEN":"12189.71","LOW":"12105.85","HIGH":"12207.99","CLOSE":"12109.67","ADJCLOSE":"12109.67","VOLUME":"125330000"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308835800,"PRODUCTID":6,"OPEN":"12108.35","LOW":"11874.94","HIGH":"12108.73","CLOSE":"12050","ADJCLOSE":"12050","VOLUME":"206760000"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308922200,"PRODUCTID":6,"OPEN":"12049.24","LOW":"11925.42","HIGH":"12057.19","CLOSE":"11934.58","ADJCLOSE":"11934.58","VOLUME":"279660000"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309181400,"PRODUCTID":6,"OPEN":"11934.66","LOW":"11934.05","HIGH":"12098.81","CLOSE":"12043.56","ADJCLOSE":"12043.56","VOLUME":"177920000"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309267800,"PRODUCTID":6,"OPEN":"12043.56","LOW":"12042.28","HIGH":"12190.43","CLOSE":"12188.69","ADJCLOSE":"12188.69","VOLUME":"135050000"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309354200,"PRODUCTID":6,"OPEN":"12187.63","LOW":"12175.86","HIGH":"12284.39","CLOSE":"12261.42","ADJCLOSE":"12261.42","VOLUME":"158720000"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309440600,"PRODUCTID":6,"OPEN":"12262.25","LOW":"12262.1","HIGH":"12427.09","CLOSE":"12414.34","ADJCLOSE":"12414.34","VOLUME":"179980000"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309527000,"PRODUCTID":6,"OPEN":"12414.34","LOW":"12404.08","HIGH":"12596.13","CLOSE":"12582.77","ADJCLOSE":"12582.77","VOLUME":"141870000"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309527000,"PRODUCTID":6,"OPEN":"12414.34","LOW":"12404.08","HIGH":"12596.13","CLOSE":"12582.77","ADJCLOSE":"12582.77","VOLUME":"141870000"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309872600,"PRODUCTID":6,"OPEN":"12569.87","LOW":"12540.58","HIGH":"12601.8","CLOSE":"12569.87","ADJCLOSE":"12569.87","VOLUME":"123000000"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309959000,"PRODUCTID":6,"OPEN":"12562.47","LOW":"12539.21","HIGH":"12643.24","CLOSE":"12626.02","ADJCLOSE":"12626.02","VOLUME":"132330000"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310045400,"PRODUCTID":6,"OPEN":"12627.23","LOW":"12627.23","HIGH":"12753.89","CLOSE":"12719.49","ADJCLOSE":"12719.49","VOLUME":"153740000"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310131800,"PRODUCTID":6,"OPEN":"12717.9","LOW":"12567.41","HIGH":"12717.9","CLOSE":"12657.2","ADJCLOSE":"12657.2","VOLUME":"131150000"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310391000,"PRODUCTID":6,"OPEN":"12655.62","LOW":"12470.3","HIGH":"12655.84","CLOSE":"12505.76","ADJCLOSE":"12505.76","VOLUME":"133250000"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310477400,"PRODUCTID":6,"OPEN":"12505.54","LOW":"12446.88","HIGH":"12570.58","CLOSE":"12446.88","ADJCLOSE":"12446.88","VOLUME":"162640000"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310563800,"PRODUCTID":6,"OPEN":"12447.33","LOW":"12447.33","HIGH":"12611.04","CLOSE":"12491.61","ADJCLOSE":"12491.61","VOLUME":"139970000"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310650200,"PRODUCTID":6,"OPEN":"12491.53","LOW":"12414.41","HIGH":"12581.98","CLOSE":"12437.12","ADJCLOSE":"12437.12","VOLUME":"140810000"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310736600,"PRODUCTID":6,"OPEN":"12437.12","LOW":"12406.09","HIGH":"12504.82","CLOSE":"12479.73","ADJCLOSE":"12479.73","VOLUME":"215420000"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310995800,"PRODUCTID":6,"OPEN":"12475.11","LOW":"12296.23","HIGH":"12475.26","CLOSE":"12385.16","ADJCLOSE":"12385.16","VOLUME":"148950000"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311082200,"PRODUCTID":6,"OPEN":"12386.03","LOW":"12385.96","HIGH":"12607.56","CLOSE":"12587.42","ADJCLOSE":"12587.42","VOLUME":"167550000"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311168600,"PRODUCTID":6,"OPEN":"12583.68","LOW":"12546.56","HIGH":"12603.51","CLOSE":"12571.91","ADJCLOSE":"12571.91","VOLUME":"140340000"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311255000,"PRODUCTID":6,"OPEN":"12567.07","LOW":"12566.61","HIGH":"12751.43","CLOSE":"12724.41","ADJCLOSE":"12724.41","VOLUME":"188410000"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311341400,"PRODUCTID":6,"OPEN":"12724.71","LOW":"12644.19","HIGH":"12740.87","CLOSE":"12681.16","ADJCLOSE":"12681.16","VOLUME":"136760000"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311600600,"PRODUCTID":6,"OPEN":"12679.72","LOW":"12536.19","HIGH":"12679.95","CLOSE":"12592.8","ADJCLOSE":"12592.8","VOLUME":"128760000"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311687000,"PRODUCTID":6,"OPEN":"12592.12","LOW":"12489.04","HIGH":"12593.4","CLOSE":"12501.3","ADJCLOSE":"12501.3","VOLUME":"145140000"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311773400,"PRODUCTID":6,"OPEN":"12498.42","LOW":"12289.69","HIGH":"12498.65","CLOSE":"12302.55","ADJCLOSE":"12302.55","VOLUME":"182770000"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311859800,"PRODUCTID":6,"OPEN":"12301.72","LOW":"12226.83","HIGH":"12384.9","CLOSE":"12240.11","ADJCLOSE":"12240.11","VOLUME":"148710000"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311946200,"PRODUCTID":6,"OPEN":"12239.36","LOW":"12083.45","HIGH":"12243.07","CLOSE":"12143.24","ADJCLOSE":"12143.24","VOLUME":"230910000"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312205400,"PRODUCTID":6,"OPEN":"12144.22","LOW":"11998.08","HIGH":"12282.42","CLOSE":"12132.49","ADJCLOSE":"12132.49","VOLUME":"182820000"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312291800,"PRODUCTID":6,"OPEN":"12129.77","LOW":"11865.56","HIGH":"12130.3","CLOSE":"11866.62","ADJCLOSE":"11866.62","VOLUME":"207060000"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312378200,"PRODUCTID":6,"OPEN":"11863.74","LOW":"11700.34","HIGH":"11904.91","CLOSE":"11896.44","ADJCLOSE":"11896.44","VOLUME":"198220000"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312464600,"PRODUCTID":6,"OPEN":"11893.86","LOW":"11372.14","HIGH":"11893.94","CLOSE":"11383.68","ADJCLOSE":"11383.68","VOLUME":"300760000"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312551000,"PRODUCTID":6,"OPEN":"11383.98","LOW":"11139","HIGH":"11555.41","CLOSE":"11444.61","ADJCLOSE":"11444.61","VOLUME":"406310016"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312810200,"PRODUCTID":6,"OPEN":"11433.93","LOW":"10809.85","HIGH":"11434.09","CLOSE":"10809.85","ADJCLOSE":"10809.85","VOLUME":"479980000"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312896600,"PRODUCTID":6,"OPEN":"10810.91","LOW":"10604.07","HIGH":"11244.01","CLOSE":"11239.77","ADJCLOSE":"11239.77","VOLUME":"431409984"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312983000,"PRODUCTID":6,"OPEN":"11228","LOW":"10686.49","HIGH":"11228","CLOSE":"10719.94","ADJCLOSE":"10719.94","VOLUME":"396300000"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313069400,"PRODUCTID":6,"OPEN":"10729.85","LOW":"10729.85","HIGH":"11278.9","CLOSE":"11143.31","ADJCLOSE":"11143.31","VOLUME":"393190016"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313155800,"PRODUCTID":6,"OPEN":"11143.46","LOW":"11142.18","HIGH":"11346.67","CLOSE":"11269.02","ADJCLOSE":"11269.02","VOLUME":"228030000"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313415000,"PRODUCTID":6,"OPEN":"11269.85","LOW":"11269.85","HIGH":"11484.6","CLOSE":"11482.9","ADJCLOSE":"11482.9","VOLUME":"188120000"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313501400,"PRODUCTID":6,"OPEN":"11480.48","LOW":"11292.63","HIGH":"11488.01","CLOSE":"11405.93","ADJCLOSE":"11405.93","VOLUME":"187800000"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313587800,"PRODUCTID":6,"OPEN":"11392.01","LOW":"11322.3","HIGH":"11529.67","CLOSE":"11410.21","ADJCLOSE":"11410.21","VOLUME":"171280000"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313674200,"PRODUCTID":6,"OPEN":"11406.27","LOW":"10881.6","HIGH":"11406.5","CLOSE":"10990.58","ADJCLOSE":"10990.58","VOLUME":"308520000"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313760600,"PRODUCTID":6,"OPEN":"10989.75","LOW":"10801.41","HIGH":"11086.4","CLOSE":"10817.65","ADJCLOSE":"10817.65","VOLUME":"336369984"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1314019800,"PRODUCTID":6,"OPEN":"10820.37","LOW":"10820.37","HIGH":"11020.55","CLOSE":"10854.65","ADJCLOSE":"10854.65","VOLUME":"226720000"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314106200,"PRODUCTID":6,"OPEN":"10854.58","LOW":"10854.43","HIGH":"11176.84","CLOSE":"11176.76","ADJCLOSE":"11176.76","VOLUME":"244130000"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314192600,"PRODUCTID":6,"OPEN":"11175.78","LOW":"11113.04","HIGH":"11331.57","CLOSE":"11320.71","ADJCLOSE":"11320.71","VOLUME":"227380000"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314279000,"PRODUCTID":6,"OPEN":"11321.02","LOW":"11106.76","HIGH":"11406.39","CLOSE":"11149.82","ADJCLOSE":"11149.82","VOLUME":"255050000"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314365400,"PRODUCTID":6,"OPEN":"11149.82","LOW":"10929.2","HIGH":"11326.43","CLOSE":"11284.54","ADJCLOSE":"11284.54","VOLUME":"244410000"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314624600,"PRODUCTID":6,"OPEN":"11286.65","LOW":"11286.58","HIGH":"11541.78","CLOSE":"11539.25","ADJCLOSE":"11539.25","VOLUME":"177540000"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314711000,"PRODUCTID":6,"OPEN":"11532.13","LOW":"11429.39","HIGH":"11630.07","CLOSE":"11559.95","ADJCLOSE":"11559.95","VOLUME":"182090000"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314797400,"PRODUCTID":6,"OPEN":"11560.48","LOW":"11528.08","HIGH":"11712.6","CLOSE":"11613.53","ADJCLOSE":"11613.53","VOLUME":"229740000"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314883800,"PRODUCTID":6,"OPEN":"11613.3","LOW":"11488.46","HIGH":"11716.84","CLOSE":"11493.57","ADJCLOSE":"11493.57","VOLUME":"178110000"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314970200,"PRODUCTID":6,"OPEN":"11492.06","LOW":"11211.35","HIGH":"11492.14","CLOSE":"11240.26","ADJCLOSE":"11240.26","VOLUME":"174660000"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1314970200,"PRODUCTID":6,"OPEN":"11492.06","LOW":"11211.35","HIGH":"11492.14","CLOSE":"11240.26","ADJCLOSE":"11240.26","VOLUME":"174660000"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315315800,"PRODUCTID":6,"OPEN":"11237.31","LOW":"10932.53","HIGH":"11237.46","CLOSE":"11139.3","ADJCLOSE":"11139.3","VOLUME":"217420000"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315402200,"PRODUCTID":6,"OPEN":"11137.63","LOW":"11137.63","HIGH":"11414.86","CLOSE":"11414.86","ADJCLOSE":"11414.86","VOLUME":"166320000"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315488600,"PRODUCTID":6,"OPEN":"11414.86","LOW":"11283.74","HIGH":"11477.3","CLOSE":"11295.81","ADJCLOSE":"11295.81","VOLUME":"173040000"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315575000,"PRODUCTID":6,"OPEN":"11294.6","LOW":"10935.64","HIGH":"11294.83","CLOSE":"10992.13","ADJCLOSE":"10992.13","VOLUME":"228170000"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315834200,"PRODUCTID":6,"OPEN":"10990.01","LOW":"10824.76","HIGH":"11062.03","CLOSE":"11061.12","ADJCLOSE":"11061.12","VOLUME":"197160000"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315920600,"PRODUCTID":6,"OPEN":"11054.99","LOW":"10987.18","HIGH":"11140.85","CLOSE":"11105.85","ADJCLOSE":"11105.85","VOLUME":"189980000"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1316007000,"PRODUCTID":6,"OPEN":"11106.83","LOW":"10993.84","HIGH":"11386.78","CLOSE":"11246.73","ADJCLOSE":"11246.73","VOLUME":"192600000"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316093400,"PRODUCTID":6,"OPEN":"11247.72","LOW":"11247.49","HIGH":"11433.4","CLOSE":"11433.18","ADJCLOSE":"11433.18","VOLUME":"172080000"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316179800,"PRODUCTID":6,"OPEN":"11433.71","LOW":"11407.41","HIGH":"11532.47","CLOSE":"11509.09","ADJCLOSE":"11509.09","VOLUME":"425900000"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316439000,"PRODUCTID":6,"OPEN":"11506.82","LOW":"11255.25","HIGH":"11506.82","CLOSE":"11401.01","ADJCLOSE":"11401.01","VOLUME":"157580000"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316525400,"PRODUCTID":6,"OPEN":"11401.47","LOW":"11373.92","HIGH":"11550.22","CLOSE":"11408.66","ADJCLOSE":"11408.66","VOLUME":"157060000"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316611800,"PRODUCTID":6,"OPEN":"11408.58","LOW":"11117.28","HIGH":"11447.86","CLOSE":"11124.84","ADJCLOSE":"11124.84","VOLUME":"221860000"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316698200,"PRODUCTID":6,"OPEN":"11121.89","LOW":"10597.14","HIGH":"11122.12","CLOSE":"10733.83","ADJCLOSE":"10733.83","VOLUME":"306169984"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316784600,"PRODUCTID":6,"OPEN":"10732.77","LOW":"10638.73","HIGH":"10808.49","CLOSE":"10771.48","ADJCLOSE":"10771.48","VOLUME":"223140000"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317043800,"PRODUCTID":6,"OPEN":"10771.78","LOW":"10771.78","HIGH":"11057.49","CLOSE":"11043.86","ADJCLOSE":"11043.86","VOLUME":"225620000"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317130200,"PRODUCTID":6,"OPEN":"11045.23","LOW":"11045.23","HIGH":"11369.3","CLOSE":"11190.69","ADJCLOSE":"11190.69","VOLUME":"212700000"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317216600,"PRODUCTID":6,"OPEN":"11189.1","LOW":"10996.98","HIGH":"11317.08","CLOSE":"11010.9","ADJCLOSE":"11010.9","VOLUME":"172410000"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317303000,"PRODUCTID":6,"OPEN":"11012.79","LOW":"10965.45","HIGH":"11271.14","CLOSE":"11153.98","ADJCLOSE":"11153.98","VOLUME":"191340000"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317389400,"PRODUCTID":6,"OPEN":"11152.32","LOW":"10909.52","HIGH":"11152.39","CLOSE":"10913.38","ADJCLOSE":"10913.38","VOLUME":"213200000"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317648600,"PRODUCTID":6,"OPEN":"10912.1","LOW":"10653.34","HIGH":"10979.19","CLOSE":"10655.3","ADJCLOSE":"10655.3","VOLUME":"242870000"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317735000,"PRODUCTID":6,"OPEN":"10651.44","LOW":"10404.49","HIGH":"10825.44","CLOSE":"10808.71","ADJCLOSE":"10808.71","VOLUME":"267440000"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317821400,"PRODUCTID":6,"OPEN":"10800.47","LOW":"10738.1","HIGH":"10950.89","CLOSE":"10939.95","ADJCLOSE":"10939.95","VOLUME":"226440000"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317907800,"PRODUCTID":6,"OPEN":"10939.87","LOW":"10858.67","HIGH":"11132.6","CLOSE":"11123.33","ADJCLOSE":"11123.33","VOLUME":"190030000"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317994200,"PRODUCTID":6,"OPEN":"11123.41","LOW":"11051.13","HIGH":"11232.05","CLOSE":"11103.12","ADJCLOSE":"11103.12","VOLUME":"188080000"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318253400,"PRODUCTID":6,"OPEN":"11104.56","LOW":"11104.56","HIGH":"11433.33","CLOSE":"11433.18","ADJCLOSE":"11433.18","VOLUME":"144270000"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318339800,"PRODUCTID":6,"OPEN":"11432.8","LOW":"11365.67","HIGH":"11447.86","CLOSE":"11416.3","ADJCLOSE":"11416.3","VOLUME":"133360000"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318426200,"PRODUCTID":6,"OPEN":"11417.36","LOW":"11417.28","HIGH":"11625.3","CLOSE":"11518.85","ADJCLOSE":"11518.85","VOLUME":"188130000"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318512600,"PRODUCTID":6,"OPEN":"11518.09","LOW":"11377.82","HIGH":"11518.09","CLOSE":"11478.13","ADJCLOSE":"11478.13","VOLUME":"143990000"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318599000,"PRODUCTID":6,"OPEN":"11478.97","LOW":"11478.66","HIGH":"11646.83","CLOSE":"11644.49","ADJCLOSE":"11644.49","VOLUME":"133570000"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318858200,"PRODUCTID":6,"OPEN":"11643.35","LOW":"11378.35","HIGH":"11643.35","CLOSE":"11397","ADJCLOSE":"11397","VOLUME":"140360000"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318944600,"PRODUCTID":6,"OPEN":"11396.17","LOW":"11296.12","HIGH":"11652.74","CLOSE":"11577.05","ADJCLOSE":"11577.05","VOLUME":"201410000"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319031000,"PRODUCTID":6,"OPEN":"11577.54","LOW":"11469.17","HIGH":"11633.7","CLOSE":"11504.62","ADJCLOSE":"11504.62","VOLUME":"169580000"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319117400,"PRODUCTID":6,"OPEN":"11502.13","LOW":"11391.14","HIGH":"11581.25","CLOSE":"11541.78","ADJCLOSE":"11541.78","VOLUME":"166100000"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319203800,"PRODUCTID":6,"OPEN":"11543.22","LOW":"11542.84","HIGH":"11812.46","CLOSE":"11808.79","ADJCLOSE":"11808.79","VOLUME":"264000000"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319463000,"PRODUCTID":6,"OPEN":"11807.96","LOW":"11805.77","HIGH":"11940.75","CLOSE":"11913.62","ADJCLOSE":"11913.62","VOLUME":"161870000"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319549400,"PRODUCTID":6,"OPEN":"11912.63","LOW":"11682.52","HIGH":"11912.86","CLOSE":"11706.62","ADJCLOSE":"11706.62","VOLUME":"161450000"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319635800,"PRODUCTID":6,"OPEN":"11707.76","LOW":"11694.36","HIGH":"11891.21","CLOSE":"11869.04","ADJCLOSE":"11869.04","VOLUME":"183730000"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319722200,"PRODUCTID":6,"OPEN":"11872.07","LOW":"11872.07","HIGH":"12284.31","CLOSE":"12208.55","ADJCLOSE":"12208.55","VOLUME":"251640000"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319808600,"PRODUCTID":6,"OPEN":"12207.34","LOW":"12164.24","HIGH":"12251.92","CLOSE":"12231.11","ADJCLOSE":"12231.11","VOLUME":"163620000"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320067800,"PRODUCTID":6,"OPEN":"12229.22","LOW":"11954.41","HIGH":"12229.29","CLOSE":"11955.01","ADJCLOSE":"11955.01","VOLUME":"185790000"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320154200,"PRODUCTID":6,"OPEN":"11951.53","LOW":"11630.03","HIGH":"11951.76","CLOSE":"11657.96","ADJCLOSE":"11657.96","VOLUME":"218290000"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320240600,"PRODUCTID":6,"OPEN":"11658.49","LOW":"11658.49","HIGH":"11876.83","CLOSE":"11836.04","ADJCLOSE":"11836.04","VOLUME":"154140000"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320327000,"PRODUCTID":6,"OPEN":"11835.59","LOW":"11835.43","HIGH":"12065.93","CLOSE":"12044.47","ADJCLOSE":"12044.47","VOLUME":"158170000"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320413400,"PRODUCTID":6,"OPEN":"12043.41","LOW":"11850.31","HIGH":"12043.49","CLOSE":"11983.24","ADJCLOSE":"11983.24","VOLUME":"126150000"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320676200,"PRODUCTID":6,"OPEN":"11983.02","LOW":"11880.69","HIGH":"12074.44","CLOSE":"12068.39","ADJCLOSE":"12068.39","VOLUME":"122110000"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320762600,"PRODUCTID":6,"OPEN":"12055.52","LOW":"12002.17","HIGH":"12187.51","CLOSE":"12170.18","ADJCLOSE":"12170.18","VOLUME":"144950000"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320849000,"PRODUCTID":6,"OPEN":"12166.4","LOW":"11736.93","HIGH":"12166.4","CLOSE":"11780.94","ADJCLOSE":"11780.94","VOLUME":"180200000"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320935400,"PRODUCTID":6,"OPEN":"11780.03","LOW":"11779.88","HIGH":"11961.14","CLOSE":"11893.86","ADJCLOSE":"11893.86","VOLUME":"165250000"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1321021800,"PRODUCTID":6,"OPEN":"11896.28","LOW":"11896.28","HIGH":"12179.72","CLOSE":"12153.68","ADJCLOSE":"12153.68","VOLUME":"134520000"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321281000,"PRODUCTID":6,"OPEN":"12153","LOW":"12027.03","HIGH":"12170.56","CLOSE":"12078.98","ADJCLOSE":"12078.98","VOLUME":"119610000"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321367400,"PRODUCTID":6,"OPEN":"12077.92","LOW":"12001.26","HIGH":"12165.11","CLOSE":"12096.16","ADJCLOSE":"12096.16","VOLUME":"14510000"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321453800,"PRODUCTID":6,"OPEN":"12084.74","LOW":"11890.57","HIGH":"12109.03","CLOSE":"11905.59","ADJCLOSE":"11905.59","VOLUME":"166220000"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321540200,"PRODUCTID":6,"OPEN":"11905.67","LOW":"11676.35","HIGH":"11948.43","CLOSE":"11770.73","ADJCLOSE":"11770.73","VOLUME":"169830000"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321626600,"PRODUCTID":6,"OPEN":"11768.98","LOW":"11755.82","HIGH":"11854.81","CLOSE":"11796.16","ADJCLOSE":"11796.16","VOLUME":"181240000"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321885800,"PRODUCTID":6,"OPEN":"11795.55","LOW":"11454.07","HIGH":"11795.7","CLOSE":"11547.31","ADJCLOSE":"11547.31","VOLUME":"170960000"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321972200,"PRODUCTID":6,"OPEN":"11542.39","LOW":"11433.97","HIGH":"11571.75","CLOSE":"11493.72","ADJCLOSE":"11493.72","VOLUME":"148570000"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322058600,"PRODUCTID":6,"OPEN":"11492.74","LOW":"11257.55","HIGH":"11492.82","CLOSE":"11257.55","ADJCLOSE":"11257.55","VOLUME":"152220000"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322058600,"PRODUCTID":6,"OPEN":"11492.74","LOW":"11257.55","HIGH":"11492.82","CLOSE":"11257.55","ADJCLOSE":"11257.55","VOLUME":"152220000"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322231400,"PRODUCTID":6,"OPEN":"11251.88","LOW":"11231.43","HIGH":"11361.47","CLOSE":"11231.65","ADJCLOSE":"11231.65","VOLUME":"87480000"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322490600,"PRODUCTID":6,"OPEN":"11232.47","LOW":"11232.16","HIGH":"11562.1","CLOSE":"11523.01","ADJCLOSE":"11523.01","VOLUME":"204950000"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322577000,"PRODUCTID":6,"OPEN":"11523.01","LOW":"11517.04","HIGH":"11624.01","CLOSE":"11555.63","ADJCLOSE":"11555.63","VOLUME":"156950000"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322663400,"PRODUCTID":6,"OPEN":"11559.27","LOW":"11559.27","HIGH":"12045.68","CLOSE":"12045.68","ADJCLOSE":"12045.68","VOLUME":"286790016"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322749800,"PRODUCTID":6,"OPEN":"12046.21","LOW":"11974.62","HIGH":"12062.64","CLOSE":"12020.03","ADJCLOSE":"12020.03","VOLUME":"143700000"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322836200,"PRODUCTID":6,"OPEN":"12022.37","LOW":"12007.12","HIGH":"12146.68","CLOSE":"12019.42","ADJCLOSE":"12019.42","VOLUME":"150110000"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323095400,"PRODUCTID":6,"OPEN":"12021.54","LOW":"12021.46","HIGH":"12186.53","CLOSE":"12097.83","ADJCLOSE":"12097.83","VOLUME":"153830000"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323181800,"PRODUCTID":6,"OPEN":"12097.75","LOW":"12076.71","HIGH":"12215.71","CLOSE":"12150.13","ADJCLOSE":"12150.13","VOLUME":"145920000"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323268200,"PRODUCTID":6,"OPEN":"12144.41","LOW":"12060.37","HIGH":"12257.67","CLOSE":"12196.37","ADJCLOSE":"12196.37","VOLUME":"168440000"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323354600,"PRODUCTID":6,"OPEN":"12195.91","LOW":"11966.22","HIGH":"12195.91","CLOSE":"11997.7","ADJCLOSE":"11997.7","VOLUME":"165880000"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323441000,"PRODUCTID":6,"OPEN":"11996.03","LOW":"11995.51","HIGH":"12212.83","CLOSE":"12184.26","ADJCLOSE":"12184.26","VOLUME":"154250000"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323700200,"PRODUCTID":6,"OPEN":"12181.08","LOW":"11940.86","HIGH":"12181.38","CLOSE":"12021.39","ADJCLOSE":"12021.39","VOLUME":"149050000"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323786600,"PRODUCTID":6,"OPEN":"12018.66","LOW":"11904.38","HIGH":"12147.7","CLOSE":"11954.94","ADJCLOSE":"11954.94","VOLUME":"171910000"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323873000,"PRODUCTID":6,"OPEN":"11949.72","LOW":"11786.47","HIGH":"11950.02","CLOSE":"11823.48","ADJCLOSE":"11823.48","VOLUME":"161240000"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323959400,"PRODUCTID":6,"OPEN":"11825.29","LOW":"11825.22","HIGH":"11967.84","CLOSE":"11868.81","ADJCLOSE":"11868.81","VOLUME":"136930000"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324045800,"PRODUCTID":6,"OPEN":"11870.25","LOW":"11819.31","HIGH":"11968.18","CLOSE":"11866.39","ADJCLOSE":"11866.39","VOLUME":"389520000"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324305000,"PRODUCTID":6,"OPEN":"11866.54","LOW":"11735.19","HIGH":"11925.88","CLOSE":"11766.26","ADJCLOSE":"11766.26","VOLUME":"135170000"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324391400,"PRODUCTID":6,"OPEN":"11769.21","LOW":"11768.83","HIGH":"12117.13","CLOSE":"12103.58","ADJCLOSE":"12103.58","VOLUME":"165180000"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324477800,"PRODUCTID":6,"OPEN":"12103.58","LOW":"11999.44","HIGH":"12119.7","CLOSE":"12107.74","ADJCLOSE":"12107.74","VOLUME":"163250000"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324564200,"PRODUCTID":6,"OPEN":"12107.59","LOW":"12107.37","HIGH":"12182.71","CLOSE":"12169.65","ADJCLOSE":"12169.65","VOLUME":"151610000"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324650600,"PRODUCTID":6,"OPEN":"12169.88","LOW":"12169.8","HIGH":"12297.44","CLOSE":"12294","ADJCLOSE":"12294","VOLUME":"80420000"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324650600,"PRODUCTID":6,"OPEN":"12169.88","LOW":"12169.8","HIGH":"12297.44","CLOSE":"12294","ADJCLOSE":"12294","VOLUME":"80420000"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324996200,"PRODUCTID":6,"OPEN":"12293.47","LOW":"12269.97","HIGH":"12328.47","CLOSE":"12291.35","ADJCLOSE":"12291.35","VOLUME":"95980000"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325082600,"PRODUCTID":6,"OPEN":"12288.85","LOW":"12140.17","HIGH":"12299.11","CLOSE":"12151.41","ADJCLOSE":"12151.41","VOLUME":"84010000"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325169000,"PRODUCTID":6,"OPEN":"12152.32","LOW":"12152.09","HIGH":"12293.96","CLOSE":"12287.04","ADJCLOSE":"12287.04","VOLUME":"8410000"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325255400,"PRODUCTID":6,"OPEN":"12286.28","LOW":"12213.78","HIGH":"12290.06","CLOSE":"12217.56","ADJCLOSE":"12217.56","VOLUME":"96670000"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325255400,"PRODUCTID":6,"OPEN":"12286.28","LOW":"12213.78","HIGH":"12290.06","CLOSE":"12217.56","ADJCLOSE":"12217.56","VOLUME":"96670000"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325601000,"PRODUCTID":6,"OPEN":"12221.19","LOW":"12221.19","HIGH":"12479.65","CLOSE":"12397.38","ADJCLOSE":"12397.38","VOLUME":"152560000"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325687400,"PRODUCTID":6,"OPEN":"12392.46","LOW":"12337.25","HIGH":"12430","CLOSE":"12418.42","ADJCLOSE":"12418.42","VOLUME":"145130000"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325773800,"PRODUCTID":6,"OPEN":"12418.42","LOW":"12283.9","HIGH":"12435.98","CLOSE":"12415.7","ADJCLOSE":"12415.7","VOLUME":"158440000"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325860200,"PRODUCTID":6,"OPEN":"12407.45","LOW":"12332.41","HIGH":"12415.24","CLOSE":"12359.92","ADJCLOSE":"12359.92","VOLUME":"131120000"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326119400,"PRODUCTID":6,"OPEN":"12359.31","LOW":"12333.85","HIGH":"12409.08","CLOSE":"12392.69","ADJCLOSE":"12392.69","VOLUME":"122200000"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326205800,"PRODUCTID":6,"OPEN":"12394.51","LOW":"12394.51","HIGH":"12514.69","CLOSE":"12462.47","ADJCLOSE":"12462.47","VOLUME":"141230000"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326292200,"PRODUCTID":6,"OPEN":"12459.52","LOW":"12399.01","HIGH":"12462.58","CLOSE":"12449.45","ADJCLOSE":"12449.45","VOLUME":"130260000"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326378600,"PRODUCTID":6,"OPEN":"12449.91","LOW":"12385.08","HIGH":"12483.7","CLOSE":"12471.02","ADJCLOSE":"12471.02","VOLUME":"128230000"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326465000,"PRODUCTID":6,"OPEN":"12469.96","LOW":"12311.79","HIGH":"12470.12","CLOSE":"12422.06","ADJCLOSE":"12422.06","VOLUME":"161470000"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326465000,"PRODUCTID":6,"OPEN":"12469.96","LOW":"12311.79","HIGH":"12470.12","CLOSE":"12422.06","ADJCLOSE":"12422.06","VOLUME":"161470000"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326810600,"PRODUCTID":6,"OPEN":"12423.12","LOW":"12423.12","HIGH":"12573.65","CLOSE":"12482.07","ADJCLOSE":"12482.07","VOLUME":"148670000"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326897000,"PRODUCTID":6,"OPEN":"12474.69","LOW":"12453.2","HIGH":"12582.28","CLOSE":"12578.95","ADJCLOSE":"12578.95","VOLUME":"154170000"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326983400,"PRODUCTID":6,"OPEN":"12578.19","LOW":"12563.58","HIGH":"12625.8","CLOSE":"12623.98","ADJCLOSE":"12623.98","VOLUME":"148030000"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327069800,"PRODUCTID":6,"OPEN":"12623.83","LOW":"12620.76","HIGH":"12720.48","CLOSE":"12720.48","ADJCLOSE":"12720.48","VOLUME":"255110000"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327329000,"PRODUCTID":6,"OPEN":"12720.25","LOW":"12665.83","HIGH":"12764.49","CLOSE":"12708.82","ADJCLOSE":"12708.82","VOLUME":"149860000"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327415400,"PRODUCTID":6,"OPEN":"12708.37","LOW":"12613.54","HIGH":"12708.52","CLOSE":"12675.75","ADJCLOSE":"12675.75","VOLUME":"125420000"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327501800,"PRODUCTID":6,"OPEN":"12673.63","LOW":"12580.12","HIGH":"12778.26","CLOSE":"12758.85","ADJCLOSE":"12758.85","VOLUME":"135430000"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327588200,"PRODUCTID":6,"OPEN":"12756.96","LOW":"12695.16","HIGH":"12841.95","CLOSE":"12734.63","ADJCLOSE":"12734.63","VOLUME":"130840000"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327674600,"PRODUCTID":6,"OPEN":"12733.95","LOW":"12630.72","HIGH":"12733.95","CLOSE":"12660.46","ADJCLOSE":"12660.46","VOLUME":"164410000"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327933800,"PRODUCTID":6,"OPEN":"12659.17","LOW":"12529.41","HIGH":"12659.32","CLOSE":"12653.72","ADJCLOSE":"12653.72","VOLUME":"130430000"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1328020200,"PRODUCTID":6,"OPEN":"12654.78","LOW":"12567.33","HIGH":"12720.1","CLOSE":"12632.91","ADJCLOSE":"12632.91","VOLUME":"168070000"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328106600,"PRODUCTID":6,"OPEN":"12632.76","LOW":"12632.76","HIGH":"12784.62","CLOSE":"12716.46","ADJCLOSE":"12716.46","VOLUME":"143500000"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328193000,"PRODUCTID":6,"OPEN":"12716.54","LOW":"12676.05","HIGH":"12741.89","CLOSE":"12705.41","ADJCLOSE":"12705.41","VOLUME":"114360000"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328279400,"PRODUCTID":6,"OPEN":"12705.04","LOW":"12704.96","HIGH":"12869.95","CLOSE":"12862.23","ADJCLOSE":"12862.23","VOLUME":"142840000"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328538600,"PRODUCTID":6,"OPEN":"12860.72","LOW":"12793.43","HIGH":"12860.79","CLOSE":"12845.13","ADJCLOSE":"12845.13","VOLUME":"108040000"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328625000,"PRODUCTID":6,"OPEN":"12844.37","LOW":"12782.57","HIGH":"12903.71","CLOSE":"12878.2","ADJCLOSE":"12878.2","VOLUME":"116150000"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328711400,"PRODUCTID":6,"OPEN":"12865.79","LOW":"12817.69","HIGH":"12893.64","CLOSE":"12883.95","ADJCLOSE":"12883.95","VOLUME":"138250000"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328797800,"PRODUCTID":6,"OPEN":"12884.41","LOW":"12846.41","HIGH":"12924.71","CLOSE":"12890.46","ADJCLOSE":"12890.46","VOLUME":"157080000"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328884200,"PRODUCTID":6,"OPEN":"12889.55","LOW":"12743.56","HIGH":"12889.63","CLOSE":"12801.23","ADJCLOSE":"12801.23","VOLUME":"123620000"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329143400,"PRODUCTID":6,"OPEN":"12799.11","LOW":"12799.11","HIGH":"12887.93","CLOSE":"12874.04","ADJCLOSE":"12874.04","VOLUME":"112240000"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329229800,"PRODUCTID":6,"OPEN":"12871.77","LOW":"12786.93","HIGH":"12878.88","CLOSE":"12878.28","ADJCLOSE":"12878.28","VOLUME":"120050000"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329316200,"PRODUCTID":6,"OPEN":"12864.65","LOW":"12753.62","HIGH":"12899.47","CLOSE":"12780.95","ADJCLOSE":"12780.95","VOLUME":"127560000"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329402600,"PRODUCTID":6,"OPEN":"12779.81","LOW":"12779.58","HIGH":"12914","CLOSE":"12904.08","ADJCLOSE":"12904.08","VOLUME":"134450000"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329489000,"PRODUCTID":6,"OPEN":"12903.33","LOW":"12903.25","HIGH":"12967.92","CLOSE":"12949.87","ADJCLOSE":"12949.87","VOLUME":"234650000"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329489000,"PRODUCTID":6,"OPEN":"12903.33","LOW":"12903.25","HIGH":"12967.92","CLOSE":"12949.87","ADJCLOSE":"12949.87","VOLUME":"234650000"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329834600,"PRODUCTID":6,"OPEN":"12949.34","LOW":"12926.11","HIGH":"13005.04","CLOSE":"12965.69","ADJCLOSE":"12965.69","VOLUME":"164780000"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329921000,"PRODUCTID":6,"OPEN":"12966.22","LOW":"12914.83","HIGH":"12977.91","CLOSE":"12938.67","ADJCLOSE":"12938.67","VOLUME":"124200000"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1330007400,"PRODUCTID":6,"OPEN":"12937.08","LOW":"12882.67","HIGH":"12996.08","CLOSE":"12984.69","ADJCLOSE":"12984.69","VOLUME":"120480000"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330093800,"PRODUCTID":6,"OPEN":"12981.2","LOW":"12950.59","HIGH":"13013.82","CLOSE":"12982.95","ADJCLOSE":"12982.95","VOLUME":"89440000"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330353000,"PRODUCTID":6,"OPEN":"12981.13","LOW":"12882.59","HIGH":"13027.52","CLOSE":"12981.51","ADJCLOSE":"12981.51","VOLUME":"143530000"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330439400,"PRODUCTID":6,"OPEN":"12976.74","LOW":"12952.82","HIGH":"13021.51","CLOSE":"13005.12","ADJCLOSE":"13005.12","VOLUME":"114490000"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330525800,"PRODUCTID":6,"OPEN":"13005.42","LOW":"12929.66","HIGH":"13055.75","CLOSE":"12952.07","ADJCLOSE":"12952.07","VOLUME":"182460000"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330612200,"PRODUCTID":6,"OPEN":"12952.29","LOW":"12943.06","HIGH":"13032.67","CLOSE":"12980.3","ADJCLOSE":"12980.3","VOLUME":"139670000"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330698600,"PRODUCTID":6,"OPEN":"12980.75","LOW":"12927.77","HIGH":"12997.51","CLOSE":"12977.57","ADJCLOSE":"12977.57","VOLUME":"93900000"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330957800,"PRODUCTID":6,"OPEN":"12977.34","LOW":"12883.91","HIGH":"12977.34","CLOSE":"12962.81","ADJCLOSE":"12962.81","VOLUME":"108630000"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331044200,"PRODUCTID":6,"OPEN":"12958.65","LOW":"12734.86","HIGH":"12958.73","CLOSE":"12759.15","ADJCLOSE":"12759.15","VOLUME":"142330000"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331130600,"PRODUCTID":6,"OPEN":"12756.12","LOW":"12751.51","HIGH":"12857.73","CLOSE":"12837.33","ADJCLOSE":"12837.33","VOLUME":"175110000"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331217000,"PRODUCTID":6,"OPEN":"12835.53","LOW":"12835.53","HIGH":"12937.19","CLOSE":"12907.94","ADJCLOSE":"12907.94","VOLUME":"103530000"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331303400,"PRODUCTID":6,"OPEN":"12908.62","LOW":"12906.43","HIGH":"12968.79","CLOSE":"12922.02","ADJCLOSE":"12922.02","VOLUME":"103240000"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331559000,"PRODUCTID":6,"OPEN":"12920.58","LOW":"12919.98","HIGH":"12976.36","CLOSE":"12959.71","ADJCLOSE":"12959.71","VOLUME":"100000000"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331645400,"PRODUCTID":6,"OPEN":"12953.2","LOW":"12953.13","HIGH":"13180.4","CLOSE":"13177.68","ADJCLOSE":"13177.68","VOLUME":"163130000"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331731800,"PRODUCTID":6,"OPEN":"13177.15","LOW":"13166.25","HIGH":"13221.27","CLOSE":"13194.1","ADJCLOSE":"13194.1","VOLUME":"163610000"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331818200,"PRODUCTID":6,"OPEN":"13192.97","LOW":"13170.19","HIGH":"13253.51","CLOSE":"13252.76","ADJCLOSE":"13252.76","VOLUME":"161650000"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331904600,"PRODUCTID":6,"OPEN":"13253.51","LOW":"13231.45","HIGH":"13289.08","CLOSE":"13232.62","ADJCLOSE":"13232.62","VOLUME":"392620000"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332163800,"PRODUCTID":6,"OPEN":"13231.94","LOW":"13208.63","HIGH":"13269.71","CLOSE":"13239.13","ADJCLOSE":"13239.13","VOLUME":"147120000"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332250200,"PRODUCTID":6,"OPEN":"13238.45","LOW":"13123.38","HIGH":"13238.45","CLOSE":"13170.19","ADJCLOSE":"13170.19","VOLUME":"131660000"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332336600,"PRODUCTID":6,"OPEN":"13170.79","LOW":"13112.93","HIGH":"13190.02","CLOSE":"13124.62","ADJCLOSE":"13124.62","VOLUME":"124860000"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332423000,"PRODUCTID":6,"OPEN":"13124.4","LOW":"13017.42","HIGH":"13124.47","CLOSE":"13046.14","ADJCLOSE":"13046.14","VOLUME":"122060000"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332509400,"PRODUCTID":6,"OPEN":"13045.99","LOW":"13002.77","HIGH":"13099.91","CLOSE":"13080.73","ADJCLOSE":"13080.73","VOLUME":"129930000"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332768600,"PRODUCTID":6,"OPEN":"13082.62","LOW":"13082.39","HIGH":"13243.86","CLOSE":"13241.63","ADJCLOSE":"13241.63","VOLUME":"122080000"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332855000,"PRODUCTID":6,"OPEN":"13242.09","LOW":"13194.33","HIGH":"13264.98","CLOSE":"13197.73","ADJCLOSE":"13197.73","VOLUME":"129280000"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332941400,"PRODUCTID":6,"OPEN":"13195.39","LOW":"13069.26","HIGH":"13212.64","CLOSE":"13126.21","ADJCLOSE":"13126.21","VOLUME":"141540000"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333027800,"PRODUCTID":6,"OPEN":"13125.99","LOW":"13032.67","HIGH":"13151.57","CLOSE":"13145.82","ADJCLOSE":"13145.82","VOLUME":"136250000"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333114200,"PRODUCTID":6,"OPEN":"13147.94","LOW":"13147.78","HIGH":"13224.49","CLOSE":"13212.04","ADJCLOSE":"13212.04","VOLUME":"171190000"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333373400,"PRODUCTID":6,"OPEN":"13211.36","LOW":"13153.69","HIGH":"13297.11","CLOSE":"13264.49","ADJCLOSE":"13264.49","VOLUME":"108790000"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333459800,"PRODUCTID":6,"OPEN":"13258.96","LOW":"13131.21","HIGH":"13265.36","CLOSE":"13199.55","ADJCLOSE":"13199.55","VOLUME":"123980000"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333546200,"PRODUCTID":6,"OPEN":"13198.19","LOW":"13020.86","HIGH":"13198.19","CLOSE":"13074.75","ADJCLOSE":"13074.75","VOLUME":"125000000"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333632600,"PRODUCTID":6,"OPEN":"13067.18","LOW":"13012.46","HIGH":"13088.11","CLOSE":"13060.14","ADJCLOSE":"13060.14","VOLUME":"109530000"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333632600,"PRODUCTID":6,"OPEN":"13067.18","LOW":"13012.46","HIGH":"13088.11","CLOSE":"13060.14","ADJCLOSE":"13060.14","VOLUME":"109530000"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333978200,"PRODUCTID":6,"OPEN":"13057.57","LOW":"12903.78","HIGH":"13057.72","CLOSE":"12929.59","ADJCLOSE":"12929.59","VOLUME":"105580000"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334064600,"PRODUCTID":6,"OPEN":"12929.44","LOW":"12710.56","HIGH":"12929.59","CLOSE":"12715.93","ADJCLOSE":"12715.93","VOLUME":"159290000"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334151000,"PRODUCTID":6,"OPEN":"12716.92","LOW":"12716.92","HIGH":"12844.82","CLOSE":"12805.39","ADJCLOSE":"12805.39","VOLUME":"125210000"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334237400,"PRODUCTID":6,"OPEN":"12806.45","LOW":"12806.3","HIGH":"12986.96","CLOSE":"12986.58","ADJCLOSE":"12986.58","VOLUME":"119780000"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334323800,"PRODUCTID":6,"OPEN":"12986.2","LOW":"12845.28","HIGH":"12986.35","CLOSE":"12849.59","ADJCLOSE":"12849.59","VOLUME":"140990000"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334583000,"PRODUCTID":6,"OPEN":"12850.88","LOW":"12850.8","HIGH":"12986.77","CLOSE":"12921.41","ADJCLOSE":"12921.41","VOLUME":"120990000"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334669400,"PRODUCTID":6,"OPEN":"12921.79","LOW":"12921.79","HIGH":"13131.36","CLOSE":"13115.54","ADJCLOSE":"13115.54","VOLUME":"115320000"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334755800,"PRODUCTID":6,"OPEN":"13114.56","LOW":"13027.49","HIGH":"13114.56","CLOSE":"13032.75","ADJCLOSE":"13032.75","VOLUME":"113520000"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334842200,"PRODUCTID":6,"OPEN":"13028.73","LOW":"12896.82","HIGH":"13080.2","CLOSE":"12964.1","ADJCLOSE":"12964.1","VOLUME":"139810000"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334928600,"PRODUCTID":6,"OPEN":"12964.48","LOW":"12964.25","HIGH":"13082.54","CLOSE":"13029.26","ADJCLOSE":"13029.26","VOLUME":"212080000"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335187800,"PRODUCTID":6,"OPEN":"13028.2","LOW":"12845.58","HIGH":"13028.2","CLOSE":"12927.17","ADJCLOSE":"12927.17","VOLUME":"139370000"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335274200,"PRODUCTID":6,"OPEN":"12927.77","LOW":"12926.49","HIGH":"13050.3","CLOSE":"13001.56","ADJCLOSE":"13001.56","VOLUME":"134110000"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335360600,"PRODUCTID":6,"OPEN":"12997.69","LOW":"12993.6","HIGH":"13105.7","CLOSE":"13090.72","ADJCLOSE":"13090.72","VOLUME":"135260000"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335447000,"PRODUCTID":6,"OPEN":"13090.11","LOW":"13075.96","HIGH":"13227.82","CLOSE":"13204.62","ADJCLOSE":"13204.62","VOLUME":"107570000"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335533400,"PRODUCTID":6,"OPEN":"13204.7","LOW":"13192.21","HIGH":"13266.68","CLOSE":"13228.31","ADJCLOSE":"13228.31","VOLUME":"110850000"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335792600,"PRODUCTID":6,"OPEN":"13228.31","LOW":"13176.01","HIGH":"13228.76","CLOSE":"13213.63","ADJCLOSE":"13213.63","VOLUME":"127870000"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335879000,"PRODUCTID":6,"OPEN":"13214.16","LOW":"13174.65","HIGH":"13338.66","CLOSE":"13279.32","ADJCLOSE":"13279.32","VOLUME":"123400000"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335965400,"PRODUCTID":6,"OPEN":"13278.11","LOW":"13192.21","HIGH":"13278.11","CLOSE":"13268.57","ADJCLOSE":"13268.57","VOLUME":"100770000"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336051800,"PRODUCTID":6,"OPEN":"13267.59","LOW":"13175.64","HIGH":"13284.09","CLOSE":"13206.59","ADJCLOSE":"13206.59","VOLUME":"102090000"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336138200,"PRODUCTID":6,"OPEN":"13204.62","LOW":"13022.34","HIGH":"13205","CLOSE":"13038.27","ADJCLOSE":"13038.27","VOLUME":"113790000"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336397400,"PRODUCTID":6,"OPEN":"13035.85","LOW":"12970","HIGH":"13049.09","CLOSE":"13008.53","ADJCLOSE":"13008.53","VOLUME":"110080000"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336483800,"PRODUCTID":6,"OPEN":"13000.73","LOW":"12810.39","HIGH":"13000.73","CLOSE":"12932.09","ADJCLOSE":"12932.09","VOLUME":"138620000"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336570200,"PRODUCTID":6,"OPEN":"12921.81","LOW":"12748.48","HIGH":"12921.81","CLOSE":"12835.06","ADJCLOSE":"12835.06","VOLUME":"147460000"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336656600,"PRODUCTID":6,"OPEN":"12831.58","LOW":"12820.3","HIGH":"12931.71","CLOSE":"12855.04","ADJCLOSE":"12855.04","VOLUME":"151650000"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336743000,"PRODUCTID":6,"OPEN":"12851.79","LOW":"12779.28","HIGH":"12918.01","CLOSE":"12820.6","ADJCLOSE":"12820.6","VOLUME":"148370000"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1337002200,"PRODUCTID":6,"OPEN":"12818.49","LOW":"12661.48","HIGH":"12818.86","CLOSE":"12695.35","ADJCLOSE":"12695.35","VOLUME":"143190000"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337088600,"PRODUCTID":6,"OPEN":"12695.05","LOW":"12608.16","HIGH":"12758.43","CLOSE":"12632","ADJCLOSE":"12632","VOLUME":"156060000"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337175000,"PRODUCTID":6,"OPEN":"12617.32","LOW":"12597.34","HIGH":"12722.63","CLOSE":"12598.55","ADJCLOSE":"12598.55","VOLUME":"143130000"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337261400,"PRODUCTID":6,"OPEN":"12598.32","LOW":"12440.52","HIGH":"12611.42","CLOSE":"12442.49","ADJCLOSE":"12442.49","VOLUME":"147430000"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337347800,"PRODUCTID":6,"OPEN":"12443.02","LOW":"12336.76","HIGH":"12492.97","CLOSE":"12369.38","ADJCLOSE":"12369.38","VOLUME":"240720000"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337607000,"PRODUCTID":6,"OPEN":"12369.15","LOW":"12367.72","HIGH":"12508.11","CLOSE":"12504.48","ADJCLOSE":"12504.48","VOLUME":"142110000"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337693400,"PRODUCTID":6,"OPEN":"12505.38","LOW":"12447.33","HIGH":"12575.96","CLOSE":"12502.81","ADJCLOSE":"12502.81","VOLUME":"133650000"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337779800,"PRODUCTID":6,"OPEN":"12501.52","LOW":"12311.56","HIGH":"12508.3","CLOSE":"12496.15","ADJCLOSE":"12496.15","VOLUME":"152190000"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337866200,"PRODUCTID":6,"OPEN":"12491.91","LOW":"12419.63","HIGH":"12539.59","CLOSE":"12529.75","ADJCLOSE":"12529.75","VOLUME":"126810000"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337952600,"PRODUCTID":6,"OPEN":"12530.74","LOW":"12421.53","HIGH":"12533.12","CLOSE":"12454.83","ADJCLOSE":"12454.83","VOLUME":"93000000"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337952600,"PRODUCTID":6,"OPEN":"12530.74","LOW":"12421.53","HIGH":"12533.12","CLOSE":"12454.83","ADJCLOSE":"12454.83","VOLUME":"93000000"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338298200,"PRODUCTID":6,"OPEN":"12454.83","LOW":"12454.6","HIGH":"12611.61","CLOSE":"12580.69","ADJCLOSE":"12580.69","VOLUME":"107510000"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338384600,"PRODUCTID":6,"OPEN":"12579.02","LOW":"12396.4","HIGH":"12579.1","CLOSE":"12419.86","ADJCLOSE":"12419.86","VOLUME":"122830000"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338471000,"PRODUCTID":6,"OPEN":"12414.41","LOW":"12316.48","HIGH":"12489.87","CLOSE":"12393.45","ADJCLOSE":"12393.45","VOLUME":"205140000"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338557400,"PRODUCTID":6,"OPEN":"12391.56","LOW":"12107.48","HIGH":"12391.63","CLOSE":"12118.57","ADJCLOSE":"12118.57","VOLUME":"162940000"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338816600,"PRODUCTID":6,"OPEN":"12119.85","LOW":"12035.09","HIGH":"12143.69","CLOSE":"12101.46","ADJCLOSE":"12101.46","VOLUME":"126440000"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338903000,"PRODUCTID":6,"OPEN":"12101.08","LOW":"12072.17","HIGH":"12147.55","CLOSE":"12127.95","ADJCLOSE":"12127.95","VOLUME":"108970000"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338989400,"PRODUCTID":6,"OPEN":"12125","LOW":"12125","HIGH":"12414.79","CLOSE":"12414.79","ADJCLOSE":"12414.79","VOLUME":"140110000"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339075800,"PRODUCTID":6,"OPEN":"12416.53","LOW":"12416.53","HIGH":"12555.26","CLOSE":"12460.96","ADJCLOSE":"12460.96","VOLUME":"131150000"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339162200,"PRODUCTID":6,"OPEN":"12460.81","LOW":"12398.44","HIGH":"12554.2","CLOSE":"12554.2","ADJCLOSE":"12554.2","VOLUME":"111810000"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339421400,"PRODUCTID":6,"OPEN":"12553.81","LOW":"12398.48","HIGH":"12650.47","CLOSE":"12411.23","ADJCLOSE":"12411.23","VOLUME":"121060000"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339507800,"PRODUCTID":6,"OPEN":"12412.07","LOW":"12411.91","HIGH":"12577.02","CLOSE":"12573.8","ADJCLOSE":"12573.8","VOLUME":"111360000"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339594200,"PRODUCTID":6,"OPEN":"12566.38","LOW":"12453.69","HIGH":"12598.25","CLOSE":"12496.38","ADJCLOSE":"12496.38","VOLUME":"125780000"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339680600,"PRODUCTID":6,"OPEN":"12497.89","LOW":"12497.66","HIGH":"12698.68","CLOSE":"12651.91","ADJCLOSE":"12651.91","VOLUME":"128640000"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339767000,"PRODUCTID":6,"OPEN":"12652.21","LOW":"12651.38","HIGH":"12774.7","CLOSE":"12767.17","ADJCLOSE":"12767.17","VOLUME":"284289984"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340026200,"PRODUCTID":6,"OPEN":"12767.02","LOW":"12696.18","HIGH":"12781.93","CLOSE":"12741.82","ADJCLOSE":"12741.82","VOLUME":"111280000"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340112600,"PRODUCTID":6,"OPEN":"12744.62","LOW":"12744.47","HIGH":"12898.94","CLOSE":"12837.33","ADJCLOSE":"12837.33","VOLUME":"125180000"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340199000,"PRODUCTID":6,"OPEN":"12837.1","LOW":"12744.92","HIGH":"12877.18","CLOSE":"12824.39","ADJCLOSE":"12824.39","VOLUME":"119110000"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340285400,"PRODUCTID":6,"OPEN":"12823.1","LOW":"12561.46","HIGH":"12857.39","CLOSE":"12573.57","ADJCLOSE":"12573.57","VOLUME":"146750000"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340371800,"PRODUCTID":6,"OPEN":"12574.82","LOW":"12574.67","HIGH":"12674.08","CLOSE":"12640.78","ADJCLOSE":"12640.78","VOLUME":"209990000"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340631000,"PRODUCTID":6,"OPEN":"12639.8","LOW":"12458.01","HIGH":"12639.87","CLOSE":"12502.66","ADJCLOSE":"12502.66","VOLUME":"134090000"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340717400,"PRODUCTID":6,"OPEN":"12503.57","LOW":"12452.03","HIGH":"12576.41","CLOSE":"12534.67","ADJCLOSE":"12534.67","VOLUME":"109270000"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340803800,"PRODUCTID":6,"OPEN":"12532.93","LOW":"12532.71","HIGH":"12646.87","CLOSE":"12627.01","ADJCLOSE":"12627.01","VOLUME":"97950000"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340890200,"PRODUCTID":6,"OPEN":"12626.25","LOW":"12450.17","HIGH":"12626.25","CLOSE":"12602.26","ADJCLOSE":"12602.26","VOLUME":"125870000"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340976600,"PRODUCTID":6,"OPEN":"12604.6","LOW":"12604.53","HIGH":"12880.39","CLOSE":"12880.09","ADJCLOSE":"12880.09","VOLUME":"191630000"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341235800,"PRODUCTID":6,"OPEN":"12879.71","LOW":"12795.48","HIGH":"12902.12","CLOSE":"12871.39","ADJCLOSE":"12871.39","VOLUME":"109640000"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341322200,"PRODUCTID":6,"OPEN":"12868.06","LOW":"12845.28","HIGH":"12946.2","CLOSE":"12943.66","ADJCLOSE":"12943.66","VOLUME":"63850000"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341322200,"PRODUCTID":6,"OPEN":"12868.06","LOW":"12845.28","HIGH":"12946.2","CLOSE":"12943.66","ADJCLOSE":"12943.66","VOLUME":"63850000"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341495000,"PRODUCTID":6,"OPEN":"12941.85","LOW":"12852.24","HIGH":"12961.3","CLOSE":"12896.67","ADJCLOSE":"12896.67","VOLUME":"97800000"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341581400,"PRODUCTID":6,"OPEN":"12889.4","LOW":"12702.99","HIGH":"12889.4","CLOSE":"12772.47","ADJCLOSE":"12772.47","VOLUME":"96760000"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341840600,"PRODUCTID":6,"OPEN":"12772.02","LOW":"12686.57","HIGH":"12772.02","CLOSE":"12736.29","ADJCLOSE":"12736.29","VOLUME":"100150000"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341927000,"PRODUCTID":6,"OPEN":"12733.87","LOW":"12606.91","HIGH":"12830.29","CLOSE":"12653.12","ADJCLOSE":"12653.12","VOLUME":"114760000"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1342013400,"PRODUCTID":6,"OPEN":"12653.04","LOW":"12534.33","HIGH":"12661.97","CLOSE":"12604.53","ADJCLOSE":"12604.53","VOLUME":"128420000"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342099800,"PRODUCTID":6,"OPEN":"12602.71","LOW":"12492.25","HIGH":"12630.64","CLOSE":"12573.27","ADJCLOSE":"12573.27","VOLUME":"142760000"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342186200,"PRODUCTID":6,"OPEN":"12573.73","LOW":"12573.04","HIGH":"12784.73","CLOSE":"12777.09","ADJCLOSE":"12777.09","VOLUME":"121080000"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342445400,"PRODUCTID":6,"OPEN":"12776.33","LOW":"12690.05","HIGH":"12779.58","CLOSE":"12727.21","ADJCLOSE":"12727.21","VOLUME":"93500000"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342531800,"PRODUCTID":6,"OPEN":"12728.73","LOW":"12645.1","HIGH":"12829.23","CLOSE":"12805.54","ADJCLOSE":"12805.54","VOLUME":"119620000"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342618200,"PRODUCTID":6,"OPEN":"12796.98","LOW":"12754.61","HIGH":"12921.94","CLOSE":"12908.7","ADJCLOSE":"12908.7","VOLUME":"130070000"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342704600,"PRODUCTID":6,"OPEN":"12909.61","LOW":"12889.93","HIGH":"12977.57","CLOSE":"12943.36","ADJCLOSE":"12943.36","VOLUME":"139480000"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342791000,"PRODUCTID":6,"OPEN":"12942.68","LOW":"12810.35","HIGH":"12942.83","CLOSE":"12822.57","ADJCLOSE":"12822.57","VOLUME":"210770000"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343050200,"PRODUCTID":6,"OPEN":"12820.45","LOW":"12583.41","HIGH":"12820.45","CLOSE":"12721.46","ADJCLOSE":"12721.46","VOLUME":"137760000"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343136600,"PRODUCTID":6,"OPEN":"12720.93","LOW":"12521.84","HIGH":"12730.09","CLOSE":"12617.32","ADJCLOSE":"12617.32","VOLUME":"131530000"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343223000,"PRODUCTID":6,"OPEN":"12617.77","LOW":"12617.62","HIGH":"12732.77","CLOSE":"12676.05","ADJCLOSE":"12676.05","VOLUME":"127320000"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343309400,"PRODUCTID":6,"OPEN":"12680.59","LOW":"12680.59","HIGH":"12931.22","CLOSE":"12887.93","ADJCLOSE":"12887.93","VOLUME":"133620000"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343395800,"PRODUCTID":6,"OPEN":"12888.91","LOW":"12888.53","HIGH":"13117.74","CLOSE":"13075.66","ADJCLOSE":"13075.66","VOLUME":"161510000"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343655000,"PRODUCTID":6,"OPEN":"13075.35","LOW":"13042.85","HIGH":"13128.64","CLOSE":"13073.01","ADJCLOSE":"13073.01","VOLUME":"91730000"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343741400,"PRODUCTID":6,"OPEN":"13071.72","LOW":"13006.48","HIGH":"13082.66","CLOSE":"13008.68","ADJCLOSE":"13008.68","VOLUME":"125980000"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343827800,"PRODUCTID":6,"OPEN":"13007.47","LOW":"12951.16","HIGH":"13074.83","CLOSE":"12976.13","ADJCLOSE":"12976.13","VOLUME":"132780000"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343914200,"PRODUCTID":6,"OPEN":"12969.7","LOW":"12778.9","HIGH":"12969.85","CLOSE":"12878.88","ADJCLOSE":"12878.88","VOLUME":"112770000"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1344000600,"PRODUCTID":6,"OPEN":"12884.82","LOW":"12884.82","HIGH":"13133.18","CLOSE":"13096.17","ADJCLOSE":"13096.17","VOLUME":"112390000"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344259800,"PRODUCTID":6,"OPEN":"13099.88","LOW":"13099.72","HIGH":"13187.28","CLOSE":"13117.51","ADJCLOSE":"13117.51","VOLUME":"84270000"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344346200,"PRODUCTID":6,"OPEN":"13118.65","LOW":"13118.42","HIGH":"13215.97","CLOSE":"13168.6","ADJCLOSE":"13168.6","VOLUME":"95240000"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344432600,"PRODUCTID":6,"OPEN":"13158.1","LOW":"13115.24","HIGH":"13202.65","CLOSE":"13175.64","ADJCLOSE":"13175.64","VOLUME":"84910000"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344519000,"PRODUCTID":6,"OPEN":"13174.73","LOW":"13125.09","HIGH":"13200.23","CLOSE":"13165.19","ADJCLOSE":"13165.19","VOLUME":"84350000"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344605400,"PRODUCTID":6,"OPEN":"13163.15","LOW":"13094.96","HIGH":"13208.22","CLOSE":"13207.95","ADJCLOSE":"13207.95","VOLUME":"86640000"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344864600,"PRODUCTID":6,"OPEN":"13204.93","LOW":"13112.94","HIGH":"13205.01","CLOSE":"13169.43","ADJCLOSE":"13169.43","VOLUME":"67550000"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344951000,"PRODUCTID":6,"OPEN":"13168.11","LOW":"13142.1","HIGH":"13223.01","CLOSE":"13172.14","ADJCLOSE":"13172.14","VOLUME":"84430000"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345037400,"PRODUCTID":6,"OPEN":"13157.47","LOW":"13138.23","HIGH":"13192.89","CLOSE":"13164.78","ADJCLOSE":"13164.78","VOLUME":"77130000"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345123800,"PRODUCTID":6,"OPEN":"13163.24","LOW":"13145.85","HIGH":"13269.35","CLOSE":"13250.11","ADJCLOSE":"13250.11","VOLUME":"114580000"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345210200,"PRODUCTID":6,"OPEN":"13251.2","LOW":"13244.85","HIGH":"13281.32","CLOSE":"13275.2","ADJCLOSE":"13275.2","VOLUME":"138550000"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345469400,"PRODUCTID":6,"OPEN":"13274.58","LOW":"13230.06","HIGH":"13276.15","CLOSE":"13271.64","ADJCLOSE":"13271.64","VOLUME":"87590000"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345555800,"PRODUCTID":6,"OPEN":"13272.1","LOW":"13186.6","HIGH":"13330.76","CLOSE":"13203.58","ADJCLOSE":"13203.58","VOLUME":"117060000"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345642200,"PRODUCTID":6,"OPEN":"13198.31","LOW":"13120.34","HIGH":"13205.06","CLOSE":"13172.76","ADJCLOSE":"13172.76","VOLUME":"111220000"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345728600,"PRODUCTID":6,"OPEN":"13171.37","LOW":"13046.46","HIGH":"13171.37","CLOSE":"13057.46","ADJCLOSE":"13057.46","VOLUME":"108800000"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345815000,"PRODUCTID":6,"OPEN":"13052.82","LOW":"13027.2","HIGH":"13175.51","CLOSE":"13157.97","ADJCLOSE":"13157.97","VOLUME":"88030000"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346074200,"PRODUCTID":6,"OPEN":"13157.74","LOW":"13115.46","HIGH":"13176.17","CLOSE":"13124.67","ADJCLOSE":"13124.67","VOLUME":"96070000"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346160600,"PRODUCTID":6,"OPEN":"13122.74","LOW":"13081.12","HIGH":"13147.32","CLOSE":"13102.99","ADJCLOSE":"13102.99","VOLUME":"81630000"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346247000,"PRODUCTID":6,"OPEN":"13103.46","LOW":"13081.27","HIGH":"13144.81","CLOSE":"13107.48","ADJCLOSE":"13107.48","VOLUME":"91530000"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346333400,"PRODUCTID":6,"OPEN":"13101.29","LOW":"12978.91","HIGH":"13101.37","CLOSE":"13000.71","ADJCLOSE":"13000.71","VOLUME":"89980000"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346419800,"PRODUCTID":6,"OPEN":"13002.72","LOW":"13002.64","HIGH":"13151.87","CLOSE":"13090.84","ADJCLOSE":"13090.84","VOLUME":"119780000"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346419800,"PRODUCTID":6,"OPEN":"13002.72","LOW":"13002.64","HIGH":"13151.87","CLOSE":"13090.84","ADJCLOSE":"13090.84","VOLUME":"119780000"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346765400,"PRODUCTID":6,"OPEN":"13092.15","LOW":"12977.09","HIGH":"13092.39","CLOSE":"13035.94","ADJCLOSE":"13035.94","VOLUME":"103920000"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346851800,"PRODUCTID":6,"OPEN":"13036.09","LOW":"13018.74","HIGH":"13095.91","CLOSE":"13047.48","ADJCLOSE":"13047.48","VOLUME":"92550000"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346938200,"PRODUCTID":6,"OPEN":"13045.23","LOW":"13045.08","HIGH":"13294.13","CLOSE":"13292","ADJCLOSE":"13292","VOLUME":"128650000"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347024600,"PRODUCTID":6,"OPEN":"13289.53","LOW":"13266.22","HIGH":"13320.27","CLOSE":"13306.64","ADJCLOSE":"13306.64","VOLUME":"142210000"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347283800,"PRODUCTID":6,"OPEN":"13308.56","LOW":"13251.39","HIGH":"13324.1","CLOSE":"13254.29","ADJCLOSE":"13254.29","VOLUME":"123810000"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347370200,"PRODUCTID":6,"OPEN":"13254.6","LOW":"13253.21","HIGH":"13354.34","CLOSE":"13323.36","ADJCLOSE":"13323.36","VOLUME":"104920000"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347456600,"PRODUCTID":6,"OPEN":"13321.62","LOW":"13317.52","HIGH":"13373.62","CLOSE":"13333.35","ADJCLOSE":"13333.35","VOLUME":"111520000"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347543000,"PRODUCTID":6,"OPEN":"13329.71","LOW":"13325.11","HIGH":"13573.33","CLOSE":"13539.86","ADJCLOSE":"13539.86","VOLUME":"151770000"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347629400,"PRODUCTID":6,"OPEN":"13540.4","LOW":"13533.94","HIGH":"13653.24","CLOSE":"13593.37","ADJCLOSE":"13593.37","VOLUME":"185160000"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347888600,"PRODUCTID":6,"OPEN":"13588.57","LOW":"13526.67","HIGH":"13593.15","CLOSE":"13553.1","ADJCLOSE":"13553.1","VOLUME":"128020000"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347975000,"PRODUCTID":6,"OPEN":"13552.33","LOW":"13517.81","HIGH":"13582.12","CLOSE":"13564.64","ADJCLOSE":"13564.64","VOLUME":"120720000"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348061400,"PRODUCTID":6,"OPEN":"13565.41","LOW":"13556.74","HIGH":"13626.48","CLOSE":"13577.96","ADJCLOSE":"13577.96","VOLUME":"116210000"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348147800,"PRODUCTID":6,"OPEN":"13575.17","LOW":"13503","HIGH":"13599.02","CLOSE":"13596.93","ADJCLOSE":"13596.93","VOLUME":"117910000"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348234200,"PRODUCTID":6,"OPEN":"13597.24","LOW":"13571.53","HIGH":"13647.1","CLOSE":"13579.47","ADJCLOSE":"13579.47","VOLUME":"429609984"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348493400,"PRODUCTID":6,"OPEN":"13577.85","LOW":"13521.68","HIGH":"13601.9","CLOSE":"13558.92","ADJCLOSE":"13558.92","VOLUME":"120370000"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348579800,"PRODUCTID":6,"OPEN":"13559.92","LOW":"13457.25","HIGH":"13620.21","CLOSE":"13457.55","ADJCLOSE":"13457.55","VOLUME":"138630000"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348666200,"PRODUCTID":6,"OPEN":"13458.63","LOW":"13406.91","HIGH":"13480.37","CLOSE":"13413.51","ADJCLOSE":"13413.51","VOLUME":"124350000"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348752600,"PRODUCTID":6,"OPEN":"13413.47","LOW":"13413.47","HIGH":"13522.83","CLOSE":"13485.97","ADJCLOSE":"13485.97","VOLUME":"113990000"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348839000,"PRODUCTID":6,"OPEN":"13485.89","LOW":"13367.27","HIGH":"13487.66","CLOSE":"13437.13","ADJCLOSE":"13437.13","VOLUME":"146950000"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349098200,"PRODUCTID":6,"OPEN":"13437.66","LOW":"13437.66","HIGH":"13598.25","CLOSE":"13515.11","ADJCLOSE":"13515.11","VOLUME":"106120000"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349184600,"PRODUCTID":6,"OPEN":"13515.3","LOW":"13424.92","HIGH":"13567.06","CLOSE":"13482.36","ADJCLOSE":"13482.36","VOLUME":"90730000"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349271000,"PRODUCTID":6,"OPEN":"13479.21","LOW":"13439.12","HIGH":"13536.27","CLOSE":"13494.61","ADJCLOSE":"13494.61","VOLUME":"103890000"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349357400,"PRODUCTID":6,"OPEN":"13495.18","LOW":"13495.18","HIGH":"13594.33","CLOSE":"13575.36","ADJCLOSE":"13575.36","VOLUME":"106390000"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349443800,"PRODUCTID":6,"OPEN":"13569.18","LOW":"13568.75","HIGH":"13661.87","CLOSE":"13610.15","ADJCLOSE":"13610.15","VOLUME":"115500000"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349703000,"PRODUCTID":6,"OPEN":"13589.26","LOW":"13552.09","HIGH":"13610.38","CLOSE":"13583.65","ADJCLOSE":"13583.65","VOLUME":"71300000"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349789400,"PRODUCTID":6,"OPEN":"13582.88","LOW":"13473.31","HIGH":"13592.33","CLOSE":"13473.53","ADJCLOSE":"13473.53","VOLUME":"103630000"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349875800,"PRODUCTID":6,"OPEN":"13473.53","LOW":"13327.62","HIGH":"13478.83","CLOSE":"13344.97","ADJCLOSE":"13344.97","VOLUME":"101120000"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349962200,"PRODUCTID":6,"OPEN":"13346.28","LOW":"13326.12","HIGH":"13428.49","CLOSE":"13326.39","ADJCLOSE":"13326.39","VOLUME":"86630000"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350048600,"PRODUCTID":6,"OPEN":"13325.62","LOW":"13296.43","HIGH":"13401.32","CLOSE":"13328.85","ADJCLOSE":"13328.85","VOLUME":"113740000"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350307800,"PRODUCTID":6,"OPEN":"13329.54","LOW":"13325.93","HIGH":"13437.66","CLOSE":"13424.23","ADJCLOSE":"13424.23","VOLUME":"114880000"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350394200,"PRODUCTID":6,"OPEN":"13423.84","LOW":"13423.76","HIGH":"13556.37","CLOSE":"13551.78","ADJCLOSE":"13551.78","VOLUME":"113450000"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350480600,"PRODUCTID":6,"OPEN":"13539.63","LOW":"13468.9","HIGH":"13561.65","CLOSE":"13557","ADJCLOSE":"13557","VOLUME":"135570000"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350567000,"PRODUCTID":6,"OPEN":"13553.24","LOW":"13510.93","HIGH":"13588.73","CLOSE":"13548.94","ADJCLOSE":"13548.94","VOLUME":"128410000"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350653400,"PRODUCTID":6,"OPEN":"13545.33","LOW":"13312.22","HIGH":"13545.49","CLOSE":"13343.51","ADJCLOSE":"13343.51","VOLUME":"239080000"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350912600,"PRODUCTID":6,"OPEN":"13344.28","LOW":"13235.15","HIGH":"13368.55","CLOSE":"13345.89","ADJCLOSE":"13345.89","VOLUME":"121880000"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350999000,"PRODUCTID":6,"OPEN":"13344.9","LOW":"13083.28","HIGH":"13344.9","CLOSE":"13102.53","ADJCLOSE":"13102.53","VOLUME":"122220000"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351085400,"PRODUCTID":6,"OPEN":"13103.53","LOW":"13063.63","HIGH":"13155.21","CLOSE":"13077.34","ADJCLOSE":"13077.34","VOLUME":"110670000"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351171800,"PRODUCTID":6,"OPEN":"13079.64","LOW":"13017.37","HIGH":"13214.11","CLOSE":"13103.68","ADJCLOSE":"13103.68","VOLUME":"114590000"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351258200,"PRODUCTID":6,"OPEN":"13104.22","LOW":"13040.17","HIGH":"13151.72","CLOSE":"13107.21","ADJCLOSE":"13107.21","VOLUME":"134640000"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351258200,"PRODUCTID":6,"OPEN":"13104.22","LOW":"13040.17","HIGH":"13151.72","CLOSE":"13107.21","ADJCLOSE":"13107.21","VOLUME":"134640000"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351258200,"PRODUCTID":6,"OPEN":"13104.22","LOW":"13040.17","HIGH":"13151.72","CLOSE":"13107.21","ADJCLOSE":"13107.21","VOLUME":"134640000"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351690200,"PRODUCTID":6,"OPEN":"13107.44","LOW":"13052.07","HIGH":"13189.08","CLOSE":"13096.46","ADJCLOSE":"13096.46","VOLUME":"138160000"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351776600,"PRODUCTID":6,"OPEN":"13099.19","LOW":"13099.11","HIGH":"13273.71","CLOSE":"13232.62","ADJCLOSE":"13232.62","VOLUME":"140510000"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351863000,"PRODUCTID":6,"OPEN":"13232.62","LOW":"13076.57","HIGH":"13289.45","CLOSE":"13093.16","ADJCLOSE":"13093.16","VOLUME":"137660000"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352125800,"PRODUCTID":6,"OPEN":"13092.28","LOW":"13038.71","HIGH":"13140.58","CLOSE":"13112.44","ADJCLOSE":"13112.44","VOLUME":"95350000"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352212200,"PRODUCTID":6,"OPEN":"13112.9","LOW":"13112.9","HIGH":"13290.75","CLOSE":"13245.68","ADJCLOSE":"13245.68","VOLUME":"105710000"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352298600,"PRODUCTID":6,"OPEN":"13228.24","LOW":"12876.6","HIGH":"13228.32","CLOSE":"12932.73","ADJCLOSE":"12932.73","VOLUME":"164250000"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352385000,"PRODUCTID":6,"OPEN":"12932.81","LOW":"12811.24","HIGH":"12980.23","CLOSE":"12811.32","ADJCLOSE":"12811.32","VOLUME":"138350000"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352471400,"PRODUCTID":6,"OPEN":"12811.17","LOW":"12743.39","HIGH":"12890.19","CLOSE":"12815.39","ADJCLOSE":"12815.39","VOLUME":"131670000"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352730600,"PRODUCTID":6,"OPEN":"12815.93","LOW":"12783","HIGH":"12861.28","CLOSE":"12815.08","ADJCLOSE":"12815.08","VOLUME":"62360000"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352817000,"PRODUCTID":6,"OPEN":"12808.71","LOW":"12748.51","HIGH":"12898.25","CLOSE":"12756.18","ADJCLOSE":"12756.18","VOLUME":"142200000"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352903400,"PRODUCTID":6,"OPEN":"12746.54","LOW":"12542.68","HIGH":"12797.73","CLOSE":"12570.95","ADJCLOSE":"12570.95","VOLUME":"162180000"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352989800,"PRODUCTID":6,"OPEN":"12571.1","LOW":"12496.56","HIGH":"12600.59","CLOSE":"12542.38","ADJCLOSE":"12542.38","VOLUME":"129150000"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353076200,"PRODUCTID":6,"OPEN":"12542.31","LOW":"12471.49","HIGH":"12604.17","CLOSE":"12588.31","ADJCLOSE":"12588.31","VOLUME":"197110000"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353335400,"PRODUCTID":6,"OPEN":"12590.23","LOW":"12590.23","HIGH":"12796.19","CLOSE":"12795.96","ADJCLOSE":"12795.96","VOLUME":"136910000"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353421800,"PRODUCTID":6,"OPEN":"12790.89","LOW":"12701.07","HIGH":"12808.56","CLOSE":"12788.51","ADJCLOSE":"12788.51","VOLUME":"134160000"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353508200,"PRODUCTID":6,"OPEN":"12788.36","LOW":"12786.13","HIGH":"12845.99","CLOSE":"12836.89","ADJCLOSE":"12836.89","VOLUME":"97300000"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353508200,"PRODUCTID":6,"OPEN":"12788.36","LOW":"12786.13","HIGH":"12845.99","CLOSE":"12836.89","ADJCLOSE":"12836.89","VOLUME":"97300000"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353681000,"PRODUCTID":6,"OPEN":"12833.13","LOW":"12832.98","HIGH":"13011.45","CLOSE":"13009.53","ADJCLOSE":"13009.53","VOLUME":"61110000"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353940200,"PRODUCTID":6,"OPEN":"13008.45","LOW":"12900.17","HIGH":"13008.45","CLOSE":"12967.37","ADJCLOSE":"12967.37","VOLUME":"114360000"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354026600,"PRODUCTID":6,"OPEN":"12963.38","LOW":"12868.26","HIGH":"12980.19","CLOSE":"12878.13","ADJCLOSE":"12878.13","VOLUME":"117900000"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354113000,"PRODUCTID":6,"OPEN":"12875.56","LOW":"12765.32","HIGH":"12989.1","CLOSE":"12985.11","ADJCLOSE":"12985.11","VOLUME":"131000000"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354199400,"PRODUCTID":6,"OPEN":"12977.35","LOW":"12961.92","HIGH":"13062.56","CLOSE":"13021.82","ADJCLOSE":"13021.82","VOLUME":"113620000"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354285800,"PRODUCTID":6,"OPEN":"13022.05","LOW":"12988.68","HIGH":"13053.74","CLOSE":"13025.58","ADJCLOSE":"13025.58","VOLUME":"171070000"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354545000,"PRODUCTID":6,"OPEN":"13027.73","LOW":"12959.42","HIGH":"13087.32","CLOSE":"12965.6","ADJCLOSE":"12965.6","VOLUME":"112900000"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354631400,"PRODUCTID":6,"OPEN":"12966.45","LOW":"12940.07","HIGH":"13022.51","CLOSE":"12951.78","ADJCLOSE":"12951.78","VOLUME":"125290000"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354717800,"PRODUCTID":6,"OPEN":"12948.96","LOW":"12923.44","HIGH":"13089.11","CLOSE":"13034.49","ADJCLOSE":"13034.49","VOLUME":"161230000"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354804200,"PRODUCTID":6,"OPEN":"13026.19","LOW":"13007.84","HIGH":"13076.88","CLOSE":"13074.04","ADJCLOSE":"13074.04","VOLUME":"116850000"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354890600,"PRODUCTID":6,"OPEN":"13072.87","LOW":"13072.87","HIGH":"13157.28","CLOSE":"13155.13","ADJCLOSE":"13155.13","VOLUME":"124130000"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355149800,"PRODUCTID":6,"OPEN":"13154.89","LOW":"13139.08","HIGH":"13195.35","CLOSE":"13169.88","ADJCLOSE":"13169.88","VOLUME":"118530000"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355236200,"PRODUCTID":6,"OPEN":"13170.34","LOW":"13170.34","HIGH":"13306.57","CLOSE":"13248.44","ADJCLOSE":"13248.44","VOLUME":"124510000"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355322600,"PRODUCTID":6,"OPEN":"13250.05","LOW":"13227.44","HIGH":"13329.44","CLOSE":"13245.45","ADJCLOSE":"13245.45","VOLUME":"127510000"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355409000,"PRODUCTID":6,"OPEN":"13241.38","LOW":"13147.19","HIGH":"13264.41","CLOSE":"13170.72","ADJCLOSE":"13170.72","VOLUME":"101190000"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355495400,"PRODUCTID":6,"OPEN":"13170.8","LOW":"13118.46","HIGH":"13190.41","CLOSE":"13135.01","ADJCLOSE":"13135.01","VOLUME":"117620000"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355754600,"PRODUCTID":6,"OPEN":"13135.17","LOW":"13134.63","HIGH":"13244.33","CLOSE":"13235.39","ADJCLOSE":"13235.39","VOLUME":"142980000"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355841000,"PRODUCTID":6,"OPEN":"13236.61","LOW":"13232.58","HIGH":"13365.86","CLOSE":"13350.96","ADJCLOSE":"13350.96","VOLUME":"152920000"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355927400,"PRODUCTID":6,"OPEN":"13351.04","LOW":"13251.74","HIGH":"13357.7","CLOSE":"13251.97","ADJCLOSE":"13251.97","VOLUME":"149020000"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1356013800,"PRODUCTID":6,"OPEN":"13246.67","LOW":"13216.03","HIGH":"13314.64","CLOSE":"13311.72","ADJCLOSE":"13311.72","VOLUME":"119800000"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356100200,"PRODUCTID":6,"OPEN":"13309.95","LOW":"13122.53","HIGH":"13309.95","CLOSE":"13190.84","ADJCLOSE":"13190.84","VOLUME":"413270016"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356359400,"PRODUCTID":6,"OPEN":"13190.15","LOW":"13128.55","HIGH":"13190.38","CLOSE":"13138.93","ADJCLOSE":"13138.93","VOLUME":"47710000"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356359400,"PRODUCTID":6,"OPEN":"13190.15","LOW":"13128.55","HIGH":"13190.38","CLOSE":"13138.93","ADJCLOSE":"13138.93","VOLUME":"47710000"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356532200,"PRODUCTID":6,"OPEN":"13138.85","LOW":"13076.87","HIGH":"13174.88","CLOSE":"13114.59","ADJCLOSE":"13114.59","VOLUME":"79410000"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356618600,"PRODUCTID":6,"OPEN":"13114.97","LOW":"12964.08","HIGH":"13141.74","CLOSE":"13096.31","ADJCLOSE":"13096.31","VOLUME":"100160000"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356705000,"PRODUCTID":6,"OPEN":"13095.08","LOW":"12926.86","HIGH":"13095.46","CLOSE":"12938.11","ADJCLOSE":"12938.11","VOLUME":"85980000"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356964200,"PRODUCTID":6,"OPEN":"12938.19","LOW":"12883.89","HIGH":"13109.13","CLOSE":"13104.14","ADJCLOSE":"13104.14","VOLUME":"145740000"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356964200,"PRODUCTID":6,"OPEN":"12938.19","LOW":"12883.89","HIGH":"13109.13","CLOSE":"13104.14","ADJCLOSE":"13104.14","VOLUME":"145740000"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357137000,"PRODUCTID":6,"OPEN":"13104.3","LOW":"13104.3","HIGH":"13412.71","CLOSE":"13412.55","ADJCLOSE":"13412.55","VOLUME":"161430000"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357223400,"PRODUCTID":6,"OPEN":"13413.01","LOW":"13358.3","HIGH":"13430.6","CLOSE":"13391.36","ADJCLOSE":"13391.36","VOLUME":"129630000"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357309800,"PRODUCTID":6,"OPEN":"13391.05","LOW":"13376.23","HIGH":"13447.11","CLOSE":"13435.21","ADJCLOSE":"13435.21","VOLUME":"107590000"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357569000,"PRODUCTID":6,"OPEN":"13436.13","LOW":"13343.32","HIGH":"13436.13","CLOSE":"13384.29","ADJCLOSE":"13384.29","VOLUME":"113120000"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357655400,"PRODUCTID":6,"OPEN":"13377.42","LOW":"13293.13","HIGH":"13377.42","CLOSE":"13328.85","ADJCLOSE":"13328.85","VOLUME":"129570000"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357741800,"PRODUCTID":6,"OPEN":"13329.92","LOW":"13329.08","HIGH":"13416.55","CLOSE":"13390.51","ADJCLOSE":"13390.51","VOLUME":"123070000"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357828200,"PRODUCTID":6,"OPEN":"13391.82","LOW":"13382.29","HIGH":"13478.2","CLOSE":"13471.22","ADJCLOSE":"13471.22","VOLUME":"133520000"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357914600,"PRODUCTID":6,"OPEN":"13471.45","LOW":"13439.97","HIGH":"13496.68","CLOSE":"13488.43","ADJCLOSE":"13488.43","VOLUME":"119200000"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358173800,"PRODUCTID":6,"OPEN":"13488.43","LOW":"13459.84","HIGH":"13520.18","CLOSE":"13507.32","ADJCLOSE":"13507.32","VOLUME":"118460000"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358260200,"PRODUCTID":6,"OPEN":"13507.32","LOW":"13445.8","HIGH":"13546.37","CLOSE":"13534.89","ADJCLOSE":"13534.89","VOLUME":"102280000"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358346600,"PRODUCTID":6,"OPEN":"13534.89","LOW":"13468.96","HIGH":"13534.89","CLOSE":"13511.23","ADJCLOSE":"13511.23","VOLUME":"118540000"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358433000,"PRODUCTID":6,"OPEN":"13511.23","LOW":"13510.24","HIGH":"13633.89","CLOSE":"13596.02","ADJCLOSE":"13596.02","VOLUME":"183900000"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358519400,"PRODUCTID":6,"OPEN":"13596.02","LOW":"13571.86","HIGH":"13649.93","CLOSE":"13649.7","ADJCLOSE":"13649.7","VOLUME":"260900000"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358519400,"PRODUCTID":6,"OPEN":"13596.02","LOW":"13571.86","HIGH":"13649.93","CLOSE":"13649.7","ADJCLOSE":"13649.7","VOLUME":"260900000"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358865000,"PRODUCTID":6,"OPEN":"13649.7","LOW":"13622.96","HIGH":"13712.21","CLOSE":"13712.21","ADJCLOSE":"13712.21","VOLUME":"144300000"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358951400,"PRODUCTID":6,"OPEN":"13712.21","LOW":"13710.13","HIGH":"13794.29","CLOSE":"13779.33","ADJCLOSE":"13779.33","VOLUME":"104490000"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359037800,"PRODUCTID":6,"OPEN":"13779.33","LOW":"13779.33","HIGH":"13879.66","CLOSE":"13825.33","ADJCLOSE":"13825.33","VOLUME":"124780000"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359124200,"PRODUCTID":6,"OPEN":"13825.33","LOW":"13825.33","HIGH":"13895.98","CLOSE":"13895.98","ADJCLOSE":"13895.98","VOLUME":"130300000"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359383400,"PRODUCTID":6,"OPEN":"13895.98","LOW":"13862.57","HIGH":"13915.72","CLOSE":"13881.93","ADJCLOSE":"13881.93","VOLUME":"113570000"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359469800,"PRODUCTID":6,"OPEN":"13881.93","LOW":"13880.01","HIGH":"13969.99","CLOSE":"13954.42","ADJCLOSE":"13954.42","VOLUME":"108230000"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359556200,"PRODUCTID":6,"OPEN":"13954.42","LOW":"13896.95","HIGH":"13966.13","CLOSE":"13910.42","ADJCLOSE":"13910.42","VOLUME":"117200000"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359642600,"PRODUCTID":6,"OPEN":"13910.42","LOW":"13860.58","HIGH":"13941.06","CLOSE":"13860.58","ADJCLOSE":"13860.58","VOLUME":"142600000"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359729000,"PRODUCTID":6,"OPEN":"13860.58","LOW":"13860.58","HIGH":"14019.78","CLOSE":"14009.79","ADJCLOSE":"14009.79","VOLUME":"128420000"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359988200,"PRODUCTID":6,"OPEN":"14009.79","LOW":"13866.83","HIGH":"14009.79","CLOSE":"13880.08","ADJCLOSE":"13880.08","VOLUME":"130420000"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360074600,"PRODUCTID":6,"OPEN":"13880.08","LOW":"13880.08","HIGH":"14013.6","CLOSE":"13979.3","ADJCLOSE":"13979.3","VOLUME":"134390000"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360161000,"PRODUCTID":6,"OPEN":"13979.3","LOW":"13913.18","HIGH":"13991.61","CLOSE":"13986.52","ADJCLOSE":"13986.52","VOLUME":"127560000"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360247400,"PRODUCTID":6,"OPEN":"13986.52","LOW":"13852.2","HIGH":"13988.06","CLOSE":"13944.05","ADJCLOSE":"13944.05","VOLUME":"118530000"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360333800,"PRODUCTID":6,"OPEN":"13944.05","LOW":"13944.05","HIGH":"14022.62","CLOSE":"13992.97","ADJCLOSE":"13992.97","VOLUME":"99860000"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360593000,"PRODUCTID":6,"OPEN":"13992.97","LOW":"13940.41","HIGH":"13992.97","CLOSE":"13971.24","ADJCLOSE":"13971.24","VOLUME":"75090000"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360679400,"PRODUCTID":6,"OPEN":"13971.24","LOW":"13968.94","HIGH":"14038.97","CLOSE":"14018.7","ADJCLOSE":"14018.7","VOLUME":"117180000"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360765800,"PRODUCTID":6,"OPEN":"14018.7","LOW":"13945.78","HIGH":"14029.35","CLOSE":"13982.91","ADJCLOSE":"13982.91","VOLUME":"130520000"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360852200,"PRODUCTID":6,"OPEN":"13982.91","LOW":"13921.94","HIGH":"13990.36","CLOSE":"13973.39","ADJCLOSE":"13973.39","VOLUME":"114800000"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360938600,"PRODUCTID":6,"OPEN":"13973.39","LOW":"13906.73","HIGH":"14001.93","CLOSE":"13981.76","ADJCLOSE":"13981.76","VOLUME":"195670000"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1360938600,"PRODUCTID":6,"OPEN":"13973.39","LOW":"13906.73","HIGH":"14001.93","CLOSE":"13981.76","ADJCLOSE":"13981.76","VOLUME":"195670000"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361284200,"PRODUCTID":6,"OPEN":"13981.76","LOW":"13977.9","HIGH":"14044.82","CLOSE":"14035.67","ADJCLOSE":"14035.67","VOLUME":"136410000"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361370600,"PRODUCTID":6,"OPEN":"14035.67","LOW":"13919.28","HIGH":"14058.27","CLOSE":"13927.54","ADJCLOSE":"13927.54","VOLUME":"138540000"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361457000,"PRODUCTID":6,"OPEN":"13927.54","LOW":"13834.4","HIGH":"13927.54","CLOSE":"13880.62","ADJCLOSE":"13880.62","VOLUME":"131410000"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361543400,"PRODUCTID":6,"OPEN":"13880.62","LOW":"13880.62","HIGH":"14001.19","CLOSE":"14000.57","ADJCLOSE":"14000.57","VOLUME":"139850000"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361802600,"PRODUCTID":6,"OPEN":"14000.57","LOW":"13784.01","HIGH":"14081.58","CLOSE":"13784.17","ADJCLOSE":"13784.17","VOLUME":"152190000"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361889000,"PRODUCTID":6,"OPEN":"13784.17","LOW":"13784.17","HIGH":"13918.44","CLOSE":"13900.13","ADJCLOSE":"13900.13","VOLUME":"132580000"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361975400,"PRODUCTID":6,"OPEN":"13900.13","LOW":"13880.19","HIGH":"14104.86","CLOSE":"14075.37","ADJCLOSE":"14075.37","VOLUME":"107010000"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362061800,"PRODUCTID":6,"OPEN":"14075.37","LOW":"14050.18","HIGH":"14149.15","CLOSE":"14054.49","ADJCLOSE":"14054.49","VOLUME":"177150000"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362148200,"PRODUCTID":6,"OPEN":"14054.49","LOW":"13937.6","HIGH":"14107.09","CLOSE":"14089.66","ADJCLOSE":"14089.66","VOLUME":"125920000"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362407400,"PRODUCTID":6,"OPEN":"14089.66","LOW":"14030.37","HIGH":"14128.21","CLOSE":"14127.82","ADJCLOSE":"14127.82","VOLUME":"110810000"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362493800,"PRODUCTID":6,"OPEN":"14127.82","LOW":"14127.82","HIGH":"14286.37","CLOSE":"14253.77","ADJCLOSE":"14253.77","VOLUME":"112100000"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362580200,"PRODUCTID":6,"OPEN":"14253.77","LOW":"14253","HIGH":"14320.65","CLOSE":"14296.24","ADJCLOSE":"14296.24","VOLUME":"116510000"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362666600,"PRODUCTID":6,"OPEN":"14296.24","LOW":"14296.24","HIGH":"14354.69","CLOSE":"14329.49","ADJCLOSE":"14329.49","VOLUME":"117080000"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362753000,"PRODUCTID":6,"OPEN":"14329.49","LOW":"14329.49","HIGH":"14413.17","CLOSE":"14397.07","ADJCLOSE":"14397.07","VOLUME":"115630000"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1363008600,"PRODUCTID":6,"OPEN":"14397.07","LOW":"14373.32","HIGH":"14448.06","CLOSE":"14447.29","ADJCLOSE":"14447.29","VOLUME":"94880000"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363095000,"PRODUCTID":6,"OPEN":"14447.29","LOW":"14412.06","HIGH":"14478.8","CLOSE":"14450.06","ADJCLOSE":"14450.06","VOLUME":"102100000"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363181400,"PRODUCTID":6,"OPEN":"14450.06","LOW":"14411.66","HIGH":"14472.8","CLOSE":"14455.28","ADJCLOSE":"14455.28","VOLUME":"83920000"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363267800,"PRODUCTID":6,"OPEN":"14455.28","LOW":"14455.28","HIGH":"14539.29","CLOSE":"14539.14","ADJCLOSE":"14539.14","VOLUME":"117390000"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363354200,"PRODUCTID":6,"OPEN":"14539.14","LOW":"14470.5","HIGH":"14539.14","CLOSE":"14514.11","ADJCLOSE":"14514.11","VOLUME":"407769984"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363613400,"PRODUCTID":6,"OPEN":"14514.11","LOW":"14404.21","HIGH":"14521.59","CLOSE":"14452.06","ADJCLOSE":"14452.06","VOLUME":"119640000"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363699800,"PRODUCTID":6,"OPEN":"14452.06","LOW":"14382.09","HIGH":"14514.34","CLOSE":"14455.82","ADJCLOSE":"14455.82","VOLUME":"122170000"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363786200,"PRODUCTID":6,"OPEN":"14455.82","LOW":"14455.82","HIGH":"14546.82","CLOSE":"14511.73","ADJCLOSE":"14511.73","VOLUME":"121240000"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363872600,"PRODUCTID":6,"OPEN":"14511.73","LOW":"14383.02","HIGH":"14511.73","CLOSE":"14421.49","ADJCLOSE":"14421.49","VOLUME":"110450000"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363959000,"PRODUCTID":6,"OPEN":"14421.49","LOW":"14421.49","HIGH":"14519.95","CLOSE":"14512.03","ADJCLOSE":"14512.03","VOLUME":"101450000"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364218200,"PRODUCTID":6,"OPEN":"14512.03","LOW":"14395","HIGH":"14563.75","CLOSE":"14447.75","ADJCLOSE":"14447.75","VOLUME":"124840000"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364304600,"PRODUCTID":6,"OPEN":"14447.75","LOW":"14447.75","HIGH":"14561.54","CLOSE":"14559.65","ADJCLOSE":"14559.65","VOLUME":"96030000"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364391000,"PRODUCTID":6,"OPEN":"14559.65","LOW":"14439.55","HIGH":"14559.65","CLOSE":"14526.16","ADJCLOSE":"14526.16","VOLUME":"92680000"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364477400,"PRODUCTID":6,"OPEN":"14526.16","LOW":"14520.86","HIGH":"14585.1","CLOSE":"14578.54","ADJCLOSE":"14578.54","VOLUME":"153710000"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364477400,"PRODUCTID":6,"OPEN":"14526.16","LOW":"14520.86","HIGH":"14585.1","CLOSE":"14578.54","ADJCLOSE":"14578.54","VOLUME":"153710000"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364823000,"PRODUCTID":6,"OPEN":"14578.54","LOW":"14531.48","HIGH":"14605.72","CLOSE":"14572.85","ADJCLOSE":"14572.85","VOLUME":"91400000"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364909400,"PRODUCTID":6,"OPEN":"14572.85","LOW":"14572.85","HIGH":"14684.49","CLOSE":"14662.01","ADJCLOSE":"14662.01","VOLUME":"98420000"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364995800,"PRODUCTID":6,"OPEN":"14662.01","LOW":"14525.36","HIGH":"14683.13","CLOSE":"14550.35","ADJCLOSE":"14550.35","VOLUME":"127140000"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365082200,"PRODUCTID":6,"OPEN":"14550.35","LOW":"14538.72","HIGH":"14625.24","CLOSE":"14606.11","ADJCLOSE":"14606.11","VOLUME":"104790000"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365168600,"PRODUCTID":6,"OPEN":"14606.11","LOW":"14434.43","HIGH":"14606.11","CLOSE":"14565.25","ADJCLOSE":"14565.25","VOLUME":"131250000"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365427800,"PRODUCTID":6,"OPEN":"14565.25","LOW":"14497.8","HIGH":"14613.48","CLOSE":"14613.48","ADJCLOSE":"14613.48","VOLUME":"106680000"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365514200,"PRODUCTID":6,"OPEN":"14613.48","LOW":"14598.5","HIGH":"14716.46","CLOSE":"14673.46","ADJCLOSE":"14673.46","VOLUME":"128580000"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365600600,"PRODUCTID":6,"OPEN":"14673.46","LOW":"14673.46","HIGH":"14826.66","CLOSE":"14802.24","ADJCLOSE":"14802.24","VOLUME":"120520000"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365687000,"PRODUCTID":6,"OPEN":"14802.24","LOW":"14785.36","HIGH":"14887.51","CLOSE":"14865.14","ADJCLOSE":"14865.14","VOLUME":"144570000"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365773400,"PRODUCTID":6,"OPEN":"14865.14","LOW":"14790.57","HIGH":"14865.21","CLOSE":"14865.06","ADJCLOSE":"14865.06","VOLUME":"119570000"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366032600,"PRODUCTID":6,"OPEN":"14865.06","LOW":"14598.58","HIGH":"14865.06","CLOSE":"14599.2","ADJCLOSE":"14599.2","VOLUME":"161680000"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366119000,"PRODUCTID":6,"OPEN":"14599.2","LOW":"14599.2","HIGH":"14761.73","CLOSE":"14756.78","ADJCLOSE":"14756.78","VOLUME":"126320000"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366205400,"PRODUCTID":6,"OPEN":"14756.78","LOW":"14560.81","HIGH":"14756.78","CLOSE":"14618.59","ADJCLOSE":"14618.59","VOLUME":"168010000"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366291800,"PRODUCTID":6,"OPEN":"14618.59","LOW":"14495.29","HIGH":"14650.26","CLOSE":"14537.14","ADJCLOSE":"14537.14","VOLUME":"158050000"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366378200,"PRODUCTID":6,"OPEN":"14537.14","LOW":"14444.03","HIGH":"14553.73","CLOSE":"14547.51","ADJCLOSE":"14547.51","VOLUME":"207200000"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366637400,"PRODUCTID":6,"OPEN":"14547.51","LOW":"14457.6","HIGH":"14588.83","CLOSE":"14567.17","ADJCLOSE":"14567.17","VOLUME":"146890000"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366723800,"PRODUCTID":6,"OPEN":"14567.17","LOW":"14554.29","HIGH":"14721.42","CLOSE":"14719.46","ADJCLOSE":"14719.46","VOLUME":"137320000"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366810200,"PRODUCTID":6,"OPEN":"14719.46","LOW":"14666.54","HIGH":"14747.42","CLOSE":"14676.3","ADJCLOSE":"14676.3","VOLUME":"138020000"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366896600,"PRODUCTID":6,"OPEN":"14676.3","LOW":"14665.45","HIGH":"14768.05","CLOSE":"14700.8","ADJCLOSE":"14700.8","VOLUME":"129600000"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366983000,"PRODUCTID":6,"OPEN":"14700.8","LOW":"14684.82","HIGH":"14743.49","CLOSE":"14712.55","ADJCLOSE":"14712.55","VOLUME":"128910000"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367242200,"PRODUCTID":6,"OPEN":"14712.55","LOW":"14712.55","HIGH":"14844.96","CLOSE":"14818.75","ADJCLOSE":"14818.75","VOLUME":"97060000"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367328600,"PRODUCTID":6,"OPEN":"14818.75","LOW":"14734.47","HIGH":"14839.8","CLOSE":"14839.8","ADJCLOSE":"14839.8","VOLUME":"148250000"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367415000,"PRODUCTID":6,"OPEN":"14839.8","LOW":"14687.05","HIGH":"14839.8","CLOSE":"14700.95","ADJCLOSE":"14700.95","VOLUME":"112620000"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367501400,"PRODUCTID":6,"OPEN":"14700.95","LOW":"14700.95","HIGH":"14834.63","CLOSE":"14831.58","ADJCLOSE":"14831.58","VOLUME":"91180000"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367587800,"PRODUCTID":6,"OPEN":"14831.58","LOW":"14831.58","HIGH":"15009.59","CLOSE":"14973.96","ADJCLOSE":"14973.96","VOLUME":"119890000"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367847000,"PRODUCTID":6,"OPEN":"14973.96","LOW":"14941.09","HIGH":"14988.87","CLOSE":"14968.89","ADJCLOSE":"14968.89","VOLUME":"116160000"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367933400,"PRODUCTID":6,"OPEN":"14968.89","LOW":"14968.89","HIGH":"15056.67","CLOSE":"15056.2","ADJCLOSE":"15056.2","VOLUME":"117230000"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1368019800,"PRODUCTID":6,"OPEN":"15056.2","LOW":"15021.87","HIGH":"15106.81","CLOSE":"15105.12","ADJCLOSE":"15105.12","VOLUME":"113510000"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368106200,"PRODUCTID":6,"OPEN":"15105.12","LOW":"15046.87","HIGH":"15144.83","CLOSE":"15082.62","ADJCLOSE":"15082.62","VOLUME":"97810000"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368192600,"PRODUCTID":6,"OPEN":"15082.62","LOW":"15038.18","HIGH":"15118.49","CLOSE":"15118.49","ADJCLOSE":"15118.49","VOLUME":"98980000"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368451800,"PRODUCTID":6,"OPEN":"15113.42","LOW":"15053.46","HIGH":"15113.42","CLOSE":"15091.68","ADJCLOSE":"15091.68","VOLUME":"94280000"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368538200,"PRODUCTID":6,"OPEN":"15091.68","LOW":"15089.3","HIGH":"15219.55","CLOSE":"15215.25","ADJCLOSE":"15215.25","VOLUME":"124590000"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368624600,"PRODUCTID":6,"OPEN":"15211.87","LOW":"15175.39","HIGH":"15301.34","CLOSE":"15275.69","ADJCLOSE":"15275.69","VOLUME":"124030000"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368711000,"PRODUCTID":6,"OPEN":"15273.92","LOW":"15215.82","HIGH":"15302.49","CLOSE":"15233.22","ADJCLOSE":"15233.22","VOLUME":"145090000"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368797400,"PRODUCTID":6,"OPEN":"15234.75","LOW":"15234.75","HIGH":"15357.4","CLOSE":"15354.4","ADJCLOSE":"15354.4","VOLUME":"175750000"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369056600,"PRODUCTID":6,"OPEN":"15348.33","LOW":"15314.15","HIGH":"15391.84","CLOSE":"15335.28","ADJCLOSE":"15335.28","VOLUME":"116420000"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369143000,"PRODUCTID":6,"OPEN":"15334.97","LOW":"15325.68","HIGH":"15434.5","CLOSE":"15387.58","ADJCLOSE":"15387.58","VOLUME":"122970000"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369229400,"PRODUCTID":6,"OPEN":"15387.12","LOW":"15265.96","HIGH":"15542.4","CLOSE":"15307.17","ADJCLOSE":"15307.17","VOLUME":"171850000"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369315800,"PRODUCTID":6,"OPEN":"15300.57","LOW":"15180.23","HIGH":"15348.41","CLOSE":"15294.5","ADJCLOSE":"15294.5","VOLUME":"148810000"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369402200,"PRODUCTID":6,"OPEN":"15290.74","LOW":"15199.63","HIGH":"15306.71","CLOSE":"15303.1","ADJCLOSE":"15303.1","VOLUME":"105660000"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369402200,"PRODUCTID":6,"OPEN":"15290.74","LOW":"15199.63","HIGH":"15306.71","CLOSE":"15303.1","ADJCLOSE":"15303.1","VOLUME":"105660000"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369747800,"PRODUCTID":6,"OPEN":"15307.33","LOW":"15307.33","HIGH":"15521.49","CLOSE":"15409.39","ADJCLOSE":"15409.39","VOLUME":"130680000"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369834200,"PRODUCTID":6,"OPEN":"15399.94","LOW":"15229.53","HIGH":"15400.25","CLOSE":"15302.8","ADJCLOSE":"15302.8","VOLUME":"114020000"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369920600,"PRODUCTID":6,"OPEN":"15306.02","LOW":"15280.99","HIGH":"15398.7","CLOSE":"15324.53","ADJCLOSE":"15324.53","VOLUME":"121150000"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1370007000,"PRODUCTID":6,"OPEN":"15322.22","LOW":"15115.57","HIGH":"15392.38","CLOSE":"15115.57","ADJCLOSE":"15115.57","VOLUME":"208830000"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370266200,"PRODUCTID":6,"OPEN":"15123.55","LOW":"15123.55","HIGH":"15254.11","CLOSE":"15254.03","ADJCLOSE":"15254.03","VOLUME":"147980000"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370352600,"PRODUCTID":6,"OPEN":"15255.22","LOW":"15100.78","HIGH":"15304.98","CLOSE":"15177.54","ADJCLOSE":"15177.54","VOLUME":"134280000"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370439000,"PRODUCTID":6,"OPEN":"15168.1","LOW":"14945.57","HIGH":"15168.63","CLOSE":"14960.59","ADJCLOSE":"14960.59","VOLUME":"141400000"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370525400,"PRODUCTID":6,"OPEN":"14955.45","LOW":"14844.22","HIGH":"15040.62","CLOSE":"15040.62","ADJCLOSE":"15040.62","VOLUME":"140410000"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370611800,"PRODUCTID":6,"OPEN":"15044.46","LOW":"15044.46","HIGH":"15255.58","CLOSE":"15248.12","ADJCLOSE":"15248.12","VOLUME":"137380000"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370871000,"PRODUCTID":6,"OPEN":"15247.81","LOW":"15211.25","HIGH":"15300.64","CLOSE":"15238.59","ADJCLOSE":"15238.59","VOLUME":"94250000"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370957400,"PRODUCTID":6,"OPEN":"15231.38","LOW":"15086.09","HIGH":"15251.07","CLOSE":"15122.02","ADJCLOSE":"15122.02","VOLUME":"101610000"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371043800,"PRODUCTID":6,"OPEN":"15130.39","LOW":"14981.21","HIGH":"15241.28","CLOSE":"14995.23","ADJCLOSE":"14995.23","VOLUME":"105770000"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371130200,"PRODUCTID":6,"OPEN":"14992.54","LOW":"14953.45","HIGH":"15202.27","CLOSE":"15176.08","ADJCLOSE":"15176.08","VOLUME":"104490000"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371216600,"PRODUCTID":6,"OPEN":"15178.08","LOW":"15044.8","HIGH":"15205.92","CLOSE":"15070.18","ADJCLOSE":"15070.18","VOLUME":"107430000"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371475800,"PRODUCTID":6,"OPEN":"15078.71","LOW":"15078.71","HIGH":"15261.71","CLOSE":"15179.85","ADJCLOSE":"15179.85","VOLUME":"139250000"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371562200,"PRODUCTID":6,"OPEN":"15186.3","LOW":"15186.3","HIGH":"15340.09","CLOSE":"15318.23","ADJCLOSE":"15318.23","VOLUME":"99210000"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371648600,"PRODUCTID":6,"OPEN":"15315.47","LOW":"15112.11","HIGH":"15322.07","CLOSE":"15112.19","ADJCLOSE":"15112.19","VOLUME":"111380000"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371735000,"PRODUCTID":6,"OPEN":"15105.51","LOW":"14732.03","HIGH":"15105.51","CLOSE":"14758.32","ADJCLOSE":"14758.32","VOLUME":"172630000"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371821400,"PRODUCTID":6,"OPEN":"14760.62","LOW":"14688.43","HIGH":"14858.56","CLOSE":"14799.4","ADJCLOSE":"14799.4","VOLUME":"420080000"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372080600,"PRODUCTID":6,"OPEN":"14795.79","LOW":"14551.27","HIGH":"14795.79","CLOSE":"14659.56","ADJCLOSE":"14659.56","VOLUME":"158670000"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372167000,"PRODUCTID":6,"OPEN":"14669.69","LOW":"14669.69","HIGH":"14812.03","CLOSE":"14760.31","ADJCLOSE":"14760.31","VOLUME":"135940000"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372253400,"PRODUCTID":6,"OPEN":"14769.99","LOW":"14769.68","HIGH":"14938.98","CLOSE":"14910.14","ADJCLOSE":"14910.14","VOLUME":"133230000"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372339800,"PRODUCTID":6,"OPEN":"14921.28","LOW":"14921.28","HIGH":"15075.01","CLOSE":"15024.49","ADJCLOSE":"15024.49","VOLUME":"113650000"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372426200,"PRODUCTID":6,"OPEN":"15016.58","LOW":"14884.8","HIGH":"15034.63","CLOSE":"14909.6","ADJCLOSE":"14909.6","VOLUME":"230000000"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372685400,"PRODUCTID":6,"OPEN":"14911.6","LOW":"14911.6","HIGH":"15083.28","CLOSE":"14974.96","ADJCLOSE":"14974.96","VOLUME":"120570000"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372771800,"PRODUCTID":6,"OPEN":"14974.96","LOW":"14870.51","HIGH":"15049.22","CLOSE":"14932.41","ADJCLOSE":"14932.41","VOLUME":"116610000"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372858200,"PRODUCTID":6,"OPEN":"14923.73","LOW":"14858.93","HIGH":"15025.9","CLOSE":"14988.37","ADJCLOSE":"14988.37","VOLUME":"61000000"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372858200,"PRODUCTID":6,"OPEN":"14923.73","LOW":"14858.93","HIGH":"15025.9","CLOSE":"14988.37","ADJCLOSE":"14988.37","VOLUME":"61000000"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373031000,"PRODUCTID":6,"OPEN":"14995.46","LOW":"14971.2","HIGH":"15137.51","CLOSE":"15135.84","ADJCLOSE":"15135.84","VOLUME":"94560000"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373290200,"PRODUCTID":6,"OPEN":"15137.22","LOW":"15137.22","HIGH":"15262.72","CLOSE":"15224.69","ADJCLOSE":"15224.69","VOLUME":"136820000"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373376600,"PRODUCTID":6,"OPEN":"15228.46","LOW":"15228.46","HIGH":"15320.42","CLOSE":"15300.34","ADJCLOSE":"15300.34","VOLUME":"109270000"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373463000,"PRODUCTID":6,"OPEN":"15298.03","LOW":"15258.89","HIGH":"15348.95","CLOSE":"15291.66","ADJCLOSE":"15291.66","VOLUME":"105050000"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373549400,"PRODUCTID":6,"OPEN":"15298","LOW":"15298","HIGH":"15483.55","CLOSE":"15460.92","ADJCLOSE":"15460.92","VOLUME":"124950000"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373635800,"PRODUCTID":6,"OPEN":"15460.69","LOW":"15410.27","HIGH":"15498.39","CLOSE":"15464.3","ADJCLOSE":"15464.3","VOLUME":"130140000"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373895000,"PRODUCTID":6,"OPEN":"15459.69","LOW":"15455.77","HIGH":"15509.48","CLOSE":"15484.26","ADJCLOSE":"15484.26","VOLUME":"99430000"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373981400,"PRODUCTID":6,"OPEN":"15485.03","LOW":"15415.71","HIGH":"15498.16","CLOSE":"15451.85","ADJCLOSE":"15451.85","VOLUME":"105970000"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374067800,"PRODUCTID":6,"OPEN":"15456.92","LOW":"15438.12","HIGH":"15502","CLOSE":"15470.52","ADJCLOSE":"15470.52","VOLUME":"126240000"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374154200,"PRODUCTID":6,"OPEN":"15465.91","LOW":"15465.91","HIGH":"15589.4","CLOSE":"15548.54","ADJCLOSE":"15548.54","VOLUME":"136270000"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374240600,"PRODUCTID":6,"OPEN":"15524.27","LOW":"15491.96","HIGH":"15544.55","CLOSE":"15543.74","ADJCLOSE":"15543.74","VOLUME":"229260000"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374499800,"PRODUCTID":6,"OPEN":"15543.97","LOW":"15516.2","HIGH":"15576.21","CLOSE":"15545.55","ADJCLOSE":"15545.55","VOLUME":"180920000"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374586200,"PRODUCTID":6,"OPEN":"15547","LOW":"15544.06","HIGH":"15604.22","CLOSE":"15567.74","ADJCLOSE":"15567.74","VOLUME":"98700000"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374672600,"PRODUCTID":6,"OPEN":"15576.69","LOW":"15496.84","HIGH":"15602.6","CLOSE":"15542.24","ADJCLOSE":"15542.24","VOLUME":"99320000"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374759000,"PRODUCTID":6,"OPEN":"15539.17","LOW":"15455.59","HIGH":"15560.33","CLOSE":"15555.61","ADJCLOSE":"15555.61","VOLUME":"103260000"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374845400,"PRODUCTID":6,"OPEN":"15547.85","LOW":"15405.16","HIGH":"15560.97","CLOSE":"15558.83","ADJCLOSE":"15558.83","VOLUME":"94880000"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375104600,"PRODUCTID":6,"OPEN":"15557.14","LOW":"15482.27","HIGH":"15557.14","CLOSE":"15521.97","ADJCLOSE":"15521.97","VOLUME":"87240000"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375191000,"PRODUCTID":6,"OPEN":"15534.49","LOW":"15479.13","HIGH":"15593.91","CLOSE":"15520.59","ADJCLOSE":"15520.59","VOLUME":"117550000"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375277400,"PRODUCTID":6,"OPEN":"15528.57","LOW":"15492.96","HIGH":"15634.32","CLOSE":"15499.54","ADJCLOSE":"15499.54","VOLUME":"145120000"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375363800,"PRODUCTID":6,"OPEN":"15503.85","LOW":"15503.85","HIGH":"15650.69","CLOSE":"15628.02","ADJCLOSE":"15628.02","VOLUME":"111040000"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375450200,"PRODUCTID":6,"OPEN":"15627.56","LOW":"15558.68","HIGH":"15658.43","CLOSE":"15658.36","ADJCLOSE":"15658.36","VOLUME":"104840000"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375709400,"PRODUCTID":6,"OPEN":"15651.98","LOW":"15584.83","HIGH":"15655.21","CLOSE":"15612.13","ADJCLOSE":"15612.13","VOLUME":"76850000"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375795800,"PRODUCTID":6,"OPEN":"15608.44","LOW":"15473.4","HIGH":"15608.44","CLOSE":"15518.74","ADJCLOSE":"15518.74","VOLUME":"87730000"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375882200,"PRODUCTID":6,"OPEN":"15516.21","LOW":"15421.75","HIGH":"15516.21","CLOSE":"15470.67","ADJCLOSE":"15470.67","VOLUME":"88430000"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375968600,"PRODUCTID":6,"OPEN":"15477.27","LOW":"15418.6","HIGH":"15557.12","CLOSE":"15498.32","ADJCLOSE":"15498.32","VOLUME":"90990000"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376055000,"PRODUCTID":6,"OPEN":"15496.63","LOW":"15346.65","HIGH":"15507.76","CLOSE":"15425.51","ADJCLOSE":"15425.51","VOLUME":"81180000"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376314200,"PRODUCTID":6,"OPEN":"15415.22","LOW":"15359.93","HIGH":"15441.75","CLOSE":"15419.68","ADJCLOSE":"15419.68","VOLUME":"78060000"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376400600,"PRODUCTID":6,"OPEN":"15420.68","LOW":"15342.34","HIGH":"15504.14","CLOSE":"15451.01","ADJCLOSE":"15451.01","VOLUME":"84790000"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376487000,"PRODUCTID":6,"OPEN":"15447.71","LOW":"15316.62","HIGH":"15453.08","CLOSE":"15337.66","ADJCLOSE":"15337.66","VOLUME":"91030000"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376573400,"PRODUCTID":6,"OPEN":"15332.71","LOW":"15094.03","HIGH":"15332.71","CLOSE":"15112.19","ADJCLOSE":"15112.19","VOLUME":"128340000"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376659800,"PRODUCTID":6,"OPEN":"15112.57","LOW":"15054.38","HIGH":"15139.77","CLOSE":"15081.47","ADJCLOSE":"15081.47","VOLUME":"151620000"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376919000,"PRODUCTID":6,"OPEN":"15076.79","LOW":"15005.42","HIGH":"15106.39","CLOSE":"15010.74","ADJCLOSE":"15010.74","VOLUME":"111660000"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1377005400,"PRODUCTID":6,"OPEN":"15011.82","LOW":"14992.16","HIGH":"15074.92","CLOSE":"15002.99","ADJCLOSE":"15002.99","VOLUME":"102340000"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377091800,"PRODUCTID":6,"OPEN":"14993.81","LOW":"14880.84","HIGH":"15019.7","CLOSE":"14897.55","ADJCLOSE":"14897.55","VOLUME":"98340000"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377178200,"PRODUCTID":6,"OPEN":"14908.6","LOW":"14899","HIGH":"14989.12","CLOSE":"14963.74","ADJCLOSE":"14963.74","VOLUME":"153490000"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377264600,"PRODUCTID":6,"OPEN":"14988.78","LOW":"14931.24","HIGH":"15025.56","CLOSE":"15010.51","ADJCLOSE":"15010.51","VOLUME":"131860000"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377523800,"PRODUCTID":6,"OPEN":"15014.58","LOW":"14945.24","HIGH":"15049.98","CLOSE":"14946.46","ADJCLOSE":"14946.46","VOLUME":"102820000"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377610200,"PRODUCTID":6,"OPEN":"14939.25","LOW":"14765.42","HIGH":"14939.25","CLOSE":"14776.13","ADJCLOSE":"14776.13","VOLUME":"118610000"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377696600,"PRODUCTID":6,"OPEN":"14770.99","LOW":"14760.41","HIGH":"14867.4","CLOSE":"14824.51","ADJCLOSE":"14824.51","VOLUME":"104620000"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377783000,"PRODUCTID":6,"OPEN":"14817.91","LOW":"14792.11","HIGH":"14916.01","CLOSE":"14840.95","ADJCLOSE":"14840.95","VOLUME":"93170000"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377869400,"PRODUCTID":6,"OPEN":"14844.1","LOW":"14762.35","HIGH":"14848.24","CLOSE":"14810.31","ADJCLOSE":"14810.31","VOLUME":"135850000"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1377869400,"PRODUCTID":6,"OPEN":"14844.1","LOW":"14762.35","HIGH":"14848.24","CLOSE":"14810.31","ADJCLOSE":"14810.31","VOLUME":"135850000"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378215000,"PRODUCTID":6,"OPEN":"14801.55","LOW":"14777.48","HIGH":"14933.35","CLOSE":"14833.96","ADJCLOSE":"14833.96","VOLUME":"142530000"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378301400,"PRODUCTID":6,"OPEN":"14832.42","LOW":"14799.09","HIGH":"14956.74","CLOSE":"14930.87","ADJCLOSE":"14930.87","VOLUME":"122150000"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378387800,"PRODUCTID":6,"OPEN":"14929.49","LOW":"14923.27","HIGH":"14987.47","CLOSE":"14937.48","ADJCLOSE":"14937.48","VOLUME":"101010000"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378474200,"PRODUCTID":6,"OPEN":"14941.55","LOW":"14789.4","HIGH":"15009.84","CLOSE":"14922.5","ADJCLOSE":"14922.5","VOLUME":"108410000"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378733400,"PRODUCTID":6,"OPEN":"14927.19","LOW":"14927.19","HIGH":"15088.41","CLOSE":"15063.12","ADJCLOSE":"15063.12","VOLUME":"90660000"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378819800,"PRODUCTID":6,"OPEN":"15067.23","LOW":"15067.23","HIGH":"15192.13","CLOSE":"15191.06","ADJCLOSE":"15191.06","VOLUME":"103200000"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378906200,"PRODUCTID":6,"OPEN":"15194.13","LOW":"15194.13","HIGH":"15326.6","CLOSE":"15326.6","ADJCLOSE":"15326.6","VOLUME":"102090000"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378992600,"PRODUCTID":6,"OPEN":"15327.14","LOW":"15283.26","HIGH":"15345.32","CLOSE":"15300.64","ADJCLOSE":"15300.64","VOLUME":"99760000"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379079000,"PRODUCTID":6,"OPEN":"15312.86","LOW":"15312.86","HIGH":"15380.97","CLOSE":"15376.06","ADJCLOSE":"15376.06","VOLUME":"90890000"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379338200,"PRODUCTID":6,"OPEN":"15381.36","LOW":"15381.36","HIGH":"15549.87","CLOSE":"15494.78","ADJCLOSE":"15494.78","VOLUME":"105740000"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379424600,"PRODUCTID":6,"OPEN":"15503.15","LOW":"15503.15","HIGH":"15555.07","CLOSE":"15529.73","ADJCLOSE":"15529.73","VOLUME":"104480000"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379511000,"PRODUCTID":6,"OPEN":"15533.03","LOW":"15470.16","HIGH":"15709.58","CLOSE":"15676.94","ADJCLOSE":"15676.94","VOLUME":"145410000"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379597400,"PRODUCTID":6,"OPEN":"15677.86","LOW":"15625.45","HIGH":"15695.89","CLOSE":"15636.55","ADJCLOSE":"15636.55","VOLUME":"116280000"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379683800,"PRODUCTID":6,"OPEN":"15635.09","LOW":"15448.09","HIGH":"15654.77","CLOSE":"15451.09","ADJCLOSE":"15451.09","VOLUME":"379649984"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379943000,"PRODUCTID":6,"OPEN":"15452.31","LOW":"15368.25","HIGH":"15466.95","CLOSE":"15401.38","ADJCLOSE":"15401.38","VOLUME":"94920000"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380029400,"PRODUCTID":6,"OPEN":"15402.54","LOW":"15327.14","HIGH":"15433.75","CLOSE":"15334.59","ADJCLOSE":"15334.59","VOLUME":"85430000"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380115800,"PRODUCTID":6,"OPEN":"15339.02","LOW":"15253.16","HIGH":"15372.48","CLOSE":"15273.26","ADJCLOSE":"15273.26","VOLUME":"81890000"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380202200,"PRODUCTID":6,"OPEN":"15274.42","LOW":"15274.42","HIGH":"15387.19","CLOSE":"15328.3","ADJCLOSE":"15328.3","VOLUME":"79050000"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380288600,"PRODUCTID":6,"OPEN":"15317.45","LOW":"15211.81","HIGH":"15317.45","CLOSE":"15258.24","ADJCLOSE":"15258.24","VOLUME":"95660000"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380547800,"PRODUCTID":6,"OPEN":"15249.82","LOW":"15086.71","HIGH":"15249.82","CLOSE":"15129.67","ADJCLOSE":"15129.67","VOLUME":"122330000"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380634200,"PRODUCTID":6,"OPEN":"15132.49","LOW":"15110.34","HIGH":"15208.4","CLOSE":"15191.7","ADJCLOSE":"15191.7","VOLUME":"82460000"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380720600,"PRODUCTID":6,"OPEN":"15182.65","LOW":"15044.71","HIGH":"15182.65","CLOSE":"15133.14","ADJCLOSE":"15133.14","VOLUME":"86090000"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380807000,"PRODUCTID":6,"OPEN":"15127.23","LOW":"14947.03","HIGH":"15127.23","CLOSE":"14996.48","ADJCLOSE":"14996.48","VOLUME":"91300000"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380893400,"PRODUCTID":6,"OPEN":"14994.68","LOW":"14972.33","HIGH":"15083.99","CLOSE":"15072.58","ADJCLOSE":"15072.58","VOLUME":"75100000"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381152600,"PRODUCTID":6,"OPEN":"15069.3","LOW":"14920.83","HIGH":"15069.3","CLOSE":"14936.24","ADJCLOSE":"14936.24","VOLUME":"79620000"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381239000,"PRODUCTID":6,"OPEN":"14938.04","LOW":"14773.47","HIGH":"14938.04","CLOSE":"14776.53","ADJCLOSE":"14776.53","VOLUME":"102690000"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381325400,"PRODUCTID":6,"OPEN":"14778.19","LOW":"14719.43","HIGH":"14852.5","CLOSE":"14802.98","ADJCLOSE":"14802.98","VOLUME":"103190000"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381411800,"PRODUCTID":6,"OPEN":"14806.39","LOW":"14806.39","HIGH":"15126.07","CLOSE":"15126.07","ADJCLOSE":"15126.07","VOLUME":"106540000"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381498200,"PRODUCTID":6,"OPEN":"15126.52","LOW":"15100.13","HIGH":"15237.3","CLOSE":"15237.11","ADJCLOSE":"15237.11","VOLUME":"85730000"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381757400,"PRODUCTID":6,"OPEN":"15231.33","LOW":"15136.38","HIGH":"15309.48","CLOSE":"15301.26","ADJCLOSE":"15301.26","VOLUME":"81420000"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381843800,"PRODUCTID":6,"OPEN":"15300.3","LOW":"15161.33","HIGH":"15301.91","CLOSE":"15168.01","ADJCLOSE":"15168.01","VOLUME":"91440000"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381930200,"PRODUCTID":6,"OPEN":"15170.7","LOW":"15170.7","HIGH":"15374.15","CLOSE":"15373.83","ADJCLOSE":"15373.83","VOLUME":"92850000"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1382016600,"PRODUCTID":6,"OPEN":"15369.46","LOW":"15229.02","HIGH":"15376.11","CLOSE":"15371.65","ADJCLOSE":"15371.65","VOLUME":"108490000"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382103000,"PRODUCTID":6,"OPEN":"15371.71","LOW":"15321.81","HIGH":"15412.97","CLOSE":"15399.65","ADJCLOSE":"15399.65","VOLUME":"156660000"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382362200,"PRODUCTID":6,"OPEN":"15401.32","LOW":"15362.66","HIGH":"15410.18","CLOSE":"15392.2","ADJCLOSE":"15392.2","VOLUME":"93660000"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382448600,"PRODUCTID":6,"OPEN":"15394.22","LOW":"15394.22","HIGH":"15518.1","CLOSE":"15467.66","ADJCLOSE":"15467.66","VOLUME":"107030000"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382535000,"PRODUCTID":6,"OPEN":"15465.34","LOW":"15366.19","HIGH":"15465.66","CLOSE":"15413.33","ADJCLOSE":"15413.33","VOLUME":"90630000"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382621400,"PRODUCTID":6,"OPEN":"15414.87","LOW":"15414.13","HIGH":"15528.63","CLOSE":"15509.21","ADJCLOSE":"15509.21","VOLUME":"89240000"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382707800,"PRODUCTID":6,"OPEN":"15523.72","LOW":"15512.96","HIGH":"15570.6","CLOSE":"15570.28","ADJCLOSE":"15570.28","VOLUME":"109900000"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382967000,"PRODUCTID":6,"OPEN":"15569.19","LOW":"15533.48","HIGH":"15599.09","CLOSE":"15568.93","ADJCLOSE":"15568.93","VOLUME":"92760000"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383053400,"PRODUCTID":6,"OPEN":"15572.21","LOW":"15572.21","HIGH":"15683.08","CLOSE":"15680.35","ADJCLOSE":"15680.35","VOLUME":"86600000"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383139800,"PRODUCTID":6,"OPEN":"15680.74","LOW":"15574.52","HIGH":"15721","CLOSE":"15618.76","ADJCLOSE":"15618.76","VOLUME":"79170000"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383226200,"PRODUCTID":6,"OPEN":"15619.92","LOW":"15544.69","HIGH":"15651.86","CLOSE":"15545.75","ADJCLOSE":"15545.75","VOLUME":"114050000"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383312600,"PRODUCTID":6,"OPEN":"15558.01","LOW":"15543.25","HIGH":"15649.4","CLOSE":"15615.55","ADJCLOSE":"15615.55","VOLUME":"101830000"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383575400,"PRODUCTID":6,"OPEN":"15621.2","LOW":"15588.48","HIGH":"15658.9","CLOSE":"15639.12","ADJCLOSE":"15639.12","VOLUME":"71200000"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383661800,"PRODUCTID":6,"OPEN":"15631.22","LOW":"15522.18","HIGH":"15651.89","CLOSE":"15618.22","ADJCLOSE":"15618.22","VOLUME":"91890000"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383748200,"PRODUCTID":6,"OPEN":"15628.72","LOW":"15628.72","HIGH":"15750.29","CLOSE":"15746.88","ADJCLOSE":"15746.88","VOLUME":"109200000"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383834600,"PRODUCTID":6,"OPEN":"15751.31","LOW":"15586.33","HIGH":"15797.68","CLOSE":"15593.98","ADJCLOSE":"15593.98","VOLUME":"103860000"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383921000,"PRODUCTID":6,"OPEN":"15591.54","LOW":"15579.35","HIGH":"15764.29","CLOSE":"15761.78","ADJCLOSE":"15761.78","VOLUME":"101200000"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384180200,"PRODUCTID":6,"OPEN":"15759.28","LOW":"15737.22","HIGH":"15791.45","CLOSE":"15783.1","ADJCLOSE":"15783.1","VOLUME":"58860000"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384266600,"PRODUCTID":6,"OPEN":"15773.15","LOW":"15708.29","HIGH":"15793.38","CLOSE":"15750.67","ADJCLOSE":"15750.67","VOLUME":"79260000"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384353000,"PRODUCTID":6,"OPEN":"15739.5","LOW":"15672","HIGH":"15822.98","CLOSE":"15821.63","ADJCLOSE":"15821.63","VOLUME":"92450000"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384439400,"PRODUCTID":6,"OPEN":"15806.22","LOW":"15798.74","HIGH":"15884.99","CLOSE":"15876.22","ADJCLOSE":"15876.22","VOLUME":"123860000"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384525800,"PRODUCTID":6,"OPEN":"15876.16","LOW":"15875.9","HIGH":"15962.98","CLOSE":"15961.7","ADJCLOSE":"15961.7","VOLUME":"126460000"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384785000,"PRODUCTID":6,"OPEN":"15962.72","LOW":"15942.17","HIGH":"16030.28","CLOSE":"15976.02","ADJCLOSE":"15976.02","VOLUME":"94860000"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384871400,"PRODUCTID":6,"OPEN":"15974.06","LOW":"15943.78","HIGH":"16025.85","CLOSE":"15967.03","ADJCLOSE":"15967.03","VOLUME":"84570000"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384957800,"PRODUCTID":6,"OPEN":"15971.2","LOW":"15865.37","HIGH":"16016.85","CLOSE":"15900.82","ADJCLOSE":"15900.82","VOLUME":"84350000"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385044200,"PRODUCTID":6,"OPEN":"15908.07","LOW":"15908.07","HIGH":"16016.04","CLOSE":"16009.99","ADJCLOSE":"16009.99","VOLUME":"79000000"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385130600,"PRODUCTID":6,"OPEN":"16008.71","LOW":"15976.27","HIGH":"16068.78","CLOSE":"16064.77","ADJCLOSE":"16064.77","VOLUME":"81000000"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385389800,"PRODUCTID":6,"OPEN":"16072.09","LOW":"16055.46","HIGH":"16109.63","CLOSE":"16072.54","ADJCLOSE":"16072.54","VOLUME":"94040000"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385476200,"PRODUCTID":6,"OPEN":"16070.93","LOW":"16070.93","HIGH":"16120.25","CLOSE":"16072.8","ADJCLOSE":"16072.8","VOLUME":"107450000"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385562600,"PRODUCTID":6,"OPEN":"16073.37","LOW":"16057.34","HIGH":"16107.99","CLOSE":"16097.33","ADJCLOSE":"16097.33","VOLUME":"65730000"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385562600,"PRODUCTID":6,"OPEN":"16073.37","LOW":"16057.34","HIGH":"16107.99","CLOSE":"16097.33","ADJCLOSE":"16097.33","VOLUME":"65730000"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385735400,"PRODUCTID":6,"OPEN":"16105.16","LOW":"16074.14","HIGH":"16174.51","CLOSE":"16086.41","ADJCLOSE":"16086.41","VOLUME":"69190000"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385994600,"PRODUCTID":6,"OPEN":"16087.12","LOW":"15986.23","HIGH":"16098","CLOSE":"16008.77","ADJCLOSE":"16008.77","VOLUME":"92590000"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386081000,"PRODUCTID":6,"OPEN":"16004.72","LOW":"15859.68","HIGH":"16004.72","CLOSE":"15914.62","ADJCLOSE":"15914.62","VOLUME":"103910000"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386167400,"PRODUCTID":6,"OPEN":"15910.51","LOW":"15791.29","HIGH":"15960.36","CLOSE":"15889.77","ADJCLOSE":"15889.77","VOLUME":"111180000"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386253800,"PRODUCTID":6,"OPEN":"15886.5","LOW":"15809.37","HIGH":"15896.19","CLOSE":"15821.51","ADJCLOSE":"15821.51","VOLUME":"128080000"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386340200,"PRODUCTID":6,"OPEN":"15825.55","LOW":"15825.55","HIGH":"16022.35","CLOSE":"16020.2","ADJCLOSE":"16020.2","VOLUME":"98260000"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386599400,"PRODUCTID":6,"OPEN":"16019.49","LOW":"16015.29","HIGH":"16058.4","CLOSE":"16025.53","ADJCLOSE":"16025.53","VOLUME":"91810000"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386685800,"PRODUCTID":6,"OPEN":"16024.12","LOW":"15969.53","HIGH":"16029.06","CLOSE":"15973.13","ADJCLOSE":"15973.13","VOLUME":"79420000"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386772200,"PRODUCTID":6,"OPEN":"15970.75","LOW":"15827.7","HIGH":"15997.22","CLOSE":"15843.53","ADJCLOSE":"15843.53","VOLUME":"107170000"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386858600,"PRODUCTID":6,"OPEN":"15844.82","LOW":"15703.79","HIGH":"15845.11","CLOSE":"15739.43","ADJCLOSE":"15739.43","VOLUME":"105870000"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386945000,"PRODUCTID":6,"OPEN":"15745.66","LOW":"15717.92","HIGH":"15792.8","CLOSE":"15755.36","ADJCLOSE":"15755.36","VOLUME":"83180000"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387204200,"PRODUCTID":6,"OPEN":"15759.6","LOW":"15759.6","HIGH":"15930.31","CLOSE":"15884.57","ADJCLOSE":"15884.57","VOLUME":"101470000"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387290600,"PRODUCTID":6,"OPEN":"15884.06","LOW":"15836.45","HIGH":"15917.96","CLOSE":"15875.26","ADJCLOSE":"15875.26","VOLUME":"101490000"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387377000,"PRODUCTID":6,"OPEN":"15876.57","LOW":"15808.92","HIGH":"16173.04","CLOSE":"16167.97","ADJCLOSE":"16167.97","VOLUME":"129620000"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387463400,"PRODUCTID":6,"OPEN":"16162.51","LOW":"16121.54","HIGH":"16194.72","CLOSE":"16179.08","ADJCLOSE":"16179.08","VOLUME":"94980000"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387549800,"PRODUCTID":6,"OPEN":"16178.57","LOW":"16178.57","HIGH":"16287.84","CLOSE":"16221.14","ADJCLOSE":"16221.14","VOLUME":"285190016"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387809000,"PRODUCTID":6,"OPEN":"16225.25","LOW":"16225.25","HIGH":"16318.11","CLOSE":"16294.61","ADJCLOSE":"16294.61","VOLUME":"78930000"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387895400,"PRODUCTID":6,"OPEN":"16295.7","LOW":"16295.7","HIGH":"16360.6","CLOSE":"16357.55","ADJCLOSE":"16357.55","VOLUME":"33640000"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387895400,"PRODUCTID":6,"OPEN":"16295.7","LOW":"16295.7","HIGH":"16360.6","CLOSE":"16357.55","ADJCLOSE":"16357.55","VOLUME":"33640000"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388068200,"PRODUCTID":6,"OPEN":"16370.97","LOW":"16370.97","HIGH":"16483","CLOSE":"16479.88","ADJCLOSE":"16479.88","VOLUME":"50160000"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388154600,"PRODUCTID":6,"OPEN":"16486.37","LOW":"16461.23","HIGH":"16529.01","CLOSE":"16478.41","ADJCLOSE":"16478.41","VOLUME":"47230000"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388413800,"PRODUCTID":6,"OPEN":"16484.51","LOW":"16476.87","HIGH":"16504.35","CLOSE":"16504.29","ADJCLOSE":"16504.29","VOLUME":"54220000"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388500200,"PRODUCTID":6,"OPEN":"16512.38","LOW":"16511.48","HIGH":"16588.25","CLOSE":"16576.66","ADJCLOSE":"16576.66","VOLUME":"78760000"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388500200,"PRODUCTID":6,"OPEN":"16512.38","LOW":"16511.48","HIGH":"16588.25","CLOSE":"16576.66","ADJCLOSE":"16576.66","VOLUME":"78760000"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388673000,"PRODUCTID":6,"OPEN":"16572.17","LOW":"16416.49","HIGH":"16573.07","CLOSE":"16441.35","ADJCLOSE":"16441.35","VOLUME":"80960000"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388759400,"PRODUCTID":6,"OPEN":"16456.89","LOW":"16439.3","HIGH":"16518.74","CLOSE":"16469.99","ADJCLOSE":"16469.99","VOLUME":"72770000"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1389018600,"PRODUCTID":6,"OPEN":"16474.04","LOW":"16405.52","HIGH":"16532.99","CLOSE":"16425.1","ADJCLOSE":"16425.1","VOLUME":"89380000"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389105000,"PRODUCTID":6,"OPEN":"16429.02","LOW":"16429.02","HIGH":"16562.32","CLOSE":"16530.94","ADJCLOSE":"16530.94","VOLUME":"81270000"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389191400,"PRODUCTID":6,"OPEN":"16527.66","LOW":"16416.69","HIGH":"16528.88","CLOSE":"16462.74","ADJCLOSE":"16462.74","VOLUME":"103260000"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389277800,"PRODUCTID":6,"OPEN":"16471.41","LOW":"16378.61","HIGH":"16525.35","CLOSE":"16444.76","ADJCLOSE":"16444.76","VOLUME":"83990000"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389364200,"PRODUCTID":6,"OPEN":"16453.62","LOW":"16379.02","HIGH":"16487.65","CLOSE":"16437.05","ADJCLOSE":"16437.05","VOLUME":"85190000"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389623400,"PRODUCTID":6,"OPEN":"16434.03","LOW":"16240.6","HIGH":"16453.13","CLOSE":"16257.94","ADJCLOSE":"16257.94","VOLUME":"111680000"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389709800,"PRODUCTID":6,"OPEN":"16261.99","LOW":"16260.83","HIGH":"16373.92","CLOSE":"16373.86","ADJCLOSE":"16373.86","VOLUME":"98610000"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389796200,"PRODUCTID":6,"OPEN":"16378.03","LOW":"16376.78","HIGH":"16505.28","CLOSE":"16481.94","ADJCLOSE":"16481.94","VOLUME":"101130000"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389882600,"PRODUCTID":6,"OPEN":"16477.7","LOW":"16375.56","HIGH":"16477.7","CLOSE":"16417.01","ADJCLOSE":"16417.01","VOLUME":"87370000"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389969000,"PRODUCTID":6,"OPEN":"16408.02","LOW":"16378.8","HIGH":"16495.26","CLOSE":"16458.56","ADJCLOSE":"16458.56","VOLUME":"184970000"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1389969000,"PRODUCTID":6,"OPEN":"16408.02","LOW":"16378.8","HIGH":"16495.26","CLOSE":"16458.56","ADJCLOSE":"16458.56","VOLUME":"184970000"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390314600,"PRODUCTID":6,"OPEN":"16459.27","LOW":"16316.25","HIGH":"16520.6","CLOSE":"16414.44","ADJCLOSE":"16414.44","VOLUME":"111570000"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390401000,"PRODUCTID":6,"OPEN":"16420.48","LOW":"16332.98","HIGH":"16453.49","CLOSE":"16373.34","ADJCLOSE":"16373.34","VOLUME":"87470000"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390487400,"PRODUCTID":6,"OPEN":"16371.99","LOW":"16140.58","HIGH":"16372.96","CLOSE":"16197.35","ADJCLOSE":"16197.35","VOLUME":"100540000"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390573800,"PRODUCTID":6,"OPEN":"16203.29","LOW":"15879.11","HIGH":"16203.29","CLOSE":"15879.11","ADJCLOSE":"15879.11","VOLUME":"141450000"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390833000,"PRODUCTID":6,"OPEN":"15879.05","LOW":"15783.55","HIGH":"15942.77","CLOSE":"15837.88","ADJCLOSE":"15837.88","VOLUME":"127540000"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390919400,"PRODUCTID":6,"OPEN":"15840.84","LOW":"15840.84","HIGH":"15945.89","CLOSE":"15928.56","ADJCLOSE":"15928.56","VOLUME":"89110000"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1391005800,"PRODUCTID":6,"OPEN":"15927.08","LOW":"15708.98","HIGH":"15927.08","CLOSE":"15738.79","ADJCLOSE":"15738.79","VOLUME":"109590000"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391092200,"PRODUCTID":6,"OPEN":"15743.03","LOW":"15733.27","HIGH":"15907.53","CLOSE":"15848.61","ADJCLOSE":"15848.61","VOLUME":"92100000"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391178600,"PRODUCTID":6,"OPEN":"15847.19","LOW":"15617.55","HIGH":"15847.19","CLOSE":"15698.85","ADJCLOSE":"15698.85","VOLUME":"137090000"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391437800,"PRODUCTID":6,"OPEN":"15697.69","LOW":"15356.17","HIGH":"15708.54","CLOSE":"15372.8","ADJCLOSE":"15372.8","VOLUME":"151050000"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391524200,"PRODUCTID":6,"OPEN":"15372.93","LOW":"15356.62","HIGH":"15481.85","CLOSE":"15445.24","ADJCLOSE":"15445.24","VOLUME":"124110000"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391610600,"PRODUCTID":6,"OPEN":"15443","LOW":"15340.69","HIGH":"15478.21","CLOSE":"15440.23","ADJCLOSE":"15440.23","VOLUME":"105130000"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391697000,"PRODUCTID":6,"OPEN":"15443.83","LOW":"15443","HIGH":"15632.09","CLOSE":"15628.53","ADJCLOSE":"15628.53","VOLUME":"106980000"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391783400,"PRODUCTID":6,"OPEN":"15630.64","LOW":"15625.53","HIGH":"15798.51","CLOSE":"15794.08","ADJCLOSE":"15794.08","VOLUME":"105780000"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392042600,"PRODUCTID":6,"OPEN":"15793.63","LOW":"15733.69","HIGH":"15801.79","CLOSE":"15801.79","ADJCLOSE":"15801.79","VOLUME":"84110000"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392129000,"PRODUCTID":6,"OPEN":"15804.17","LOW":"15803.4","HIGH":"16027.19","CLOSE":"15994.77","ADJCLOSE":"15994.77","VOLUME":"95930000"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392215400,"PRODUCTID":6,"OPEN":"15993.04","LOW":"15928.75","HIGH":"16036.56","CLOSE":"15963.94","ADJCLOSE":"15963.94","VOLUME":"77310000"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392301800,"PRODUCTID":6,"OPEN":"15946.99","LOW":"15863.25","HIGH":"16039.37","CLOSE":"16027.59","ADJCLOSE":"16027.59","VOLUME":"99470000"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392388200,"PRODUCTID":6,"OPEN":"16018.08","LOW":"15985.39","HIGH":"16175.55","CLOSE":"16154.39","ADJCLOSE":"16154.39","VOLUME":"84060000"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392388200,"PRODUCTID":6,"OPEN":"16018.08","LOW":"15985.39","HIGH":"16175.55","CLOSE":"16154.39","ADJCLOSE":"16154.39","VOLUME":"84060000"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392733800,"PRODUCTID":6,"OPEN":"16153.97","LOW":"16107.04","HIGH":"16167.33","CLOSE":"16130.4","ADJCLOSE":"16130.4","VOLUME":"91250000"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392820200,"PRODUCTID":6,"OPEN":"16126.23","LOW":"16031.66","HIGH":"16225.72","CLOSE":"16040.56","ADJCLOSE":"16040.56","VOLUME":"80560000"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392906600,"PRODUCTID":6,"OPEN":"16044.15","LOW":"16006.59","HIGH":"16161.64","CLOSE":"16133.23","ADJCLOSE":"16133.23","VOLUME":"77720000"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392993000,"PRODUCTID":6,"OPEN":"16135.92","LOW":"16093.8","HIGH":"16191.92","CLOSE":"16103.3","ADJCLOSE":"16103.3","VOLUME":"126580000"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393252200,"PRODUCTID":6,"OPEN":"16102.27","LOW":"16102.27","HIGH":"16300.04","CLOSE":"16207.14","ADJCLOSE":"16207.14","VOLUME":"244580000"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393338600,"PRODUCTID":6,"OPEN":"16207.34","LOW":"16147.25","HIGH":"16254.26","CLOSE":"16179.66","ADJCLOSE":"16179.66","VOLUME":"99470000"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393425000,"PRODUCTID":6,"OPEN":"16180.36","LOW":"16155.86","HIGH":"16252.35","CLOSE":"16198.41","ADJCLOSE":"16198.41","VOLUME":"93980000"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393511400,"PRODUCTID":6,"OPEN":"16197.7","LOW":"16159.81","HIGH":"16276.28","CLOSE":"16272.65","ADJCLOSE":"16272.65","VOLUME":"97640000"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393597800,"PRODUCTID":6,"OPEN":"16273.23","LOW":"16226.09","HIGH":"16398.95","CLOSE":"16321.71","ADJCLOSE":"16321.71","VOLUME":"122110000"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393857000,"PRODUCTID":6,"OPEN":"16321.71","LOW":"16071.25","HIGH":"16321.71","CLOSE":"16168.03","ADJCLOSE":"16168.03","VOLUME":"92760000"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393943400,"PRODUCTID":6,"OPEN":"16169.32","LOW":"16169.32","HIGH":"16419.49","CLOSE":"16395.88","ADJCLOSE":"16395.88","VOLUME":"96120000"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394029800,"PRODUCTID":6,"OPEN":"16395.88","LOW":"16343.96","HIGH":"16406.55","CLOSE":"16360.18","ADJCLOSE":"16360.18","VOLUME":"73980000"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394116200,"PRODUCTID":6,"OPEN":"16360.56","LOW":"16360.56","HIGH":"16450.17","CLOSE":"16421.89","ADJCLOSE":"16421.89","VOLUME":"75900000"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394202600,"PRODUCTID":6,"OPEN":"16424.53","LOW":"16398.86","HIGH":"16505.7","CLOSE":"16452.72","ADJCLOSE":"16452.72","VOLUME":"80690000"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394458200,"PRODUCTID":6,"OPEN":"16453.1","LOW":"16334.2","HIGH":"16453.1","CLOSE":"16418.68","ADJCLOSE":"16418.68","VOLUME":"68210000"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394544600,"PRODUCTID":6,"OPEN":"16419.39","LOW":"16325.17","HIGH":"16460.33","CLOSE":"16351.25","ADJCLOSE":"16351.25","VOLUME":"78150000"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394631000,"PRODUCTID":6,"OPEN":"16350.67","LOW":"16260.03","HIGH":"16364.74","CLOSE":"16340.08","ADJCLOSE":"16340.08","VOLUME":"77900000"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394717400,"PRODUCTID":6,"OPEN":"16341.55","LOW":"16084.1","HIGH":"16405.07","CLOSE":"16108.89","ADJCLOSE":"16108.89","VOLUME":"86160000"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394803800,"PRODUCTID":6,"OPEN":"16106.32","LOW":"16046.99","HIGH":"16165.05","CLOSE":"16065.67","ADJCLOSE":"16065.67","VOLUME":"85660000"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395063000,"PRODUCTID":6,"OPEN":"16066.37","LOW":"16066.37","HIGH":"16270.34","CLOSE":"16247.22","ADJCLOSE":"16247.22","VOLUME":"88930000"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395149400,"PRODUCTID":6,"OPEN":"16245.93","LOW":"16245.93","HIGH":"16369.94","CLOSE":"16336.19","ADJCLOSE":"16336.19","VOLUME":"79140000"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395235800,"PRODUCTID":6,"OPEN":"16335.71","LOW":"16126.29","HIGH":"16363.32","CLOSE":"16222.17","ADJCLOSE":"16222.17","VOLUME":"90110000"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395322200,"PRODUCTID":6,"OPEN":"16221.98","LOW":"16160.33","HIGH":"16353.98","CLOSE":"16331.05","ADJCLOSE":"16331.05","VOLUME":"91530000"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395408600,"PRODUCTID":6,"OPEN":"16332.69","LOW":"16290.79","HIGH":"16456.45","CLOSE":"16302.77","ADJCLOSE":"16302.77","VOLUME":"353670016"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395667800,"PRODUCTID":6,"OPEN":"16303.28","LOW":"16215.56","HIGH":"16380.51","CLOSE":"16276.69","ADJCLOSE":"16276.69","VOLUME":"110620000"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395754200,"PRODUCTID":6,"OPEN":"16279.2","LOW":"16279.2","HIGH":"16407.18","CLOSE":"16367.88","ADJCLOSE":"16367.88","VOLUME":"89110000"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395840600,"PRODUCTID":6,"OPEN":"16370.71","LOW":"16268.99","HIGH":"16466.04","CLOSE":"16268.99","ADJCLOSE":"16268.99","VOLUME":"92770000"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395927000,"PRODUCTID":6,"OPEN":"16268.67","LOW":"16191.79","HIGH":"16300.94","CLOSE":"16264.23","ADJCLOSE":"16264.23","VOLUME":"93650000"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1396013400,"PRODUCTID":6,"OPEN":"16267.77","LOW":"16267.77","HIGH":"16414.86","CLOSE":"16323.06","ADJCLOSE":"16323.06","VOLUME":"86370000"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396272600,"PRODUCTID":6,"OPEN":"16324.22","LOW":"16324.22","HIGH":"16480.85","CLOSE":"16457.66","ADJCLOSE":"16457.66","VOLUME":"104510000"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396359000,"PRODUCTID":6,"OPEN":"16458.05","LOW":"16457.6","HIGH":"16565.73","CLOSE":"16532.61","ADJCLOSE":"16532.61","VOLUME":"88010000"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396445400,"PRODUCTID":6,"OPEN":"16532.8","LOW":"16506.6","HIGH":"16588.19","CLOSE":"16573","ADJCLOSE":"16573","VOLUME":"78120000"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396531800,"PRODUCTID":6,"OPEN":"16572.36","LOW":"16527.6","HIGH":"16604.15","CLOSE":"16572.55","ADJCLOSE":"16572.55","VOLUME":"77220000"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396618200,"PRODUCTID":6,"OPEN":"16576.02","LOW":"16392.77","HIGH":"16631.63","CLOSE":"16412.71","ADJCLOSE":"16412.71","VOLUME":"104350000"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396877400,"PRODUCTID":6,"OPEN":"16414.15","LOW":"16244.01","HIGH":"16421.38","CLOSE":"16245.87","ADJCLOSE":"16245.87","VOLUME":"116540000"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396963800,"PRODUCTID":6,"OPEN":"16245.16","LOW":"16180.28","HIGH":"16296.86","CLOSE":"16256.14","ADJCLOSE":"16256.14","VOLUME":"98510000"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397050200,"PRODUCTID":6,"OPEN":"16256.37","LOW":"16256.37","HIGH":"16438.82","CLOSE":"16437.18","ADJCLOSE":"16437.18","VOLUME":"91550000"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397136600,"PRODUCTID":6,"OPEN":"16437.24","LOW":"16153.34","HIGH":"16456.12","CLOSE":"16170.22","ADJCLOSE":"16170.22","VOLUME":"112550000"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397223000,"PRODUCTID":6,"OPEN":"16168.87","LOW":"16015.32","HIGH":"16168.87","CLOSE":"16026.75","ADJCLOSE":"16026.75","VOLUME":"119550000"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397482200,"PRODUCTID":6,"OPEN":"16028.29","LOW":"16028.29","HIGH":"16184.76","CLOSE":"16173.24","ADJCLOSE":"16173.24","VOLUME":"90020000"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397568600,"PRODUCTID":6,"OPEN":"16173.49","LOW":"16063.2","HIGH":"16272.95","CLOSE":"16262.56","ADJCLOSE":"16262.56","VOLUME":"97850000"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397655000,"PRODUCTID":6,"OPEN":"16266.23","LOW":"16266.23","HIGH":"16424.85","CLOSE":"16424.85","ADJCLOSE":"16424.85","VOLUME":"94650000"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397741400,"PRODUCTID":6,"OPEN":"16424.14","LOW":"16368.14","HIGH":"16460.49","CLOSE":"16408.54","ADJCLOSE":"16408.54","VOLUME":"136190000"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397741400,"PRODUCTID":6,"OPEN":"16424.14","LOW":"16368.14","HIGH":"16460.49","CLOSE":"16408.54","ADJCLOSE":"16408.54","VOLUME":"136190000"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398087000,"PRODUCTID":6,"OPEN":"16408.92","LOW":"16402.08","HIGH":"16459.78","CLOSE":"16449.25","ADJCLOSE":"16449.25","VOLUME":"79500000"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398173400,"PRODUCTID":6,"OPEN":"16449.38","LOW":"16449.38","HIGH":"16565.71","CLOSE":"16514.37","ADJCLOSE":"16514.37","VOLUME":"84830000"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398259800,"PRODUCTID":6,"OPEN":"16513.73","LOW":"16477.28","HIGH":"16525.99","CLOSE":"16501.65","ADJCLOSE":"16501.65","VOLUME":"76830000"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398346200,"PRODUCTID":6,"OPEN":"16503.39","LOW":"16452.3","HIGH":"16541.26","CLOSE":"16501.65","ADJCLOSE":"16501.65","VOLUME":"80340000"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398432600,"PRODUCTID":6,"OPEN":"16503.26","LOW":"16333.78","HIGH":"16503.26","CLOSE":"16361.46","ADJCLOSE":"16361.46","VOLUME":"90630000"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398691800,"PRODUCTID":6,"OPEN":"16363.2","LOW":"16312.66","HIGH":"16500.37","CLOSE":"16448.74","ADJCLOSE":"16448.74","VOLUME":"105510000"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398778200,"PRODUCTID":6,"OPEN":"16451.18","LOW":"16451.18","HIGH":"16559.39","CLOSE":"16535.37","ADJCLOSE":"16535.37","VOLUME":"71240000"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398864600,"PRODUCTID":6,"OPEN":"16534.86","LOW":"16510.87","HIGH":"16592.28","CLOSE":"16580.84","ADJCLOSE":"16580.84","VOLUME":"92970000"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398951000,"PRODUCTID":6,"OPEN":"16580.26","LOW":"16525.25","HIGH":"16604.79","CLOSE":"16558.87","ADJCLOSE":"16558.87","VOLUME":"75630000"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399037400,"PRODUCTID":6,"OPEN":"16562.34","LOW":"16488.31","HIGH":"16620.06","CLOSE":"16512.89","ADJCLOSE":"16512.89","VOLUME":"78910000"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399296600,"PRODUCTID":6,"OPEN":"16509.75","LOW":"16377.09","HIGH":"16547.92","CLOSE":"16530.55","ADJCLOSE":"16530.55","VOLUME":"70320000"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399383000,"PRODUCTID":6,"OPEN":"16529.85","LOW":"16399.99","HIGH":"16529.85","CLOSE":"16401.02","ADJCLOSE":"16401.02","VOLUME":"74340000"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399469400,"PRODUCTID":6,"OPEN":"16401.66","LOW":"16357.35","HIGH":"16522.94","CLOSE":"16518.54","ADJCLOSE":"16518.54","VOLUME":"93870000"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399555800,"PRODUCTID":6,"OPEN":"16518.16","LOW":"16502.01","HIGH":"16622.95","CLOSE":"16550.97","ADJCLOSE":"16550.97","VOLUME":"75620000"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399642200,"PRODUCTID":6,"OPEN":"16551.23","LOW":"16498.71","HIGH":"16588.77","CLOSE":"16583.34","ADJCLOSE":"16583.34","VOLUME":"74980000"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399901400,"PRODUCTID":6,"OPEN":"16584.82","LOW":"16584.82","HIGH":"16704.84","CLOSE":"16695.47","ADJCLOSE":"16695.47","VOLUME":"71550000"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399987800,"PRODUCTID":6,"OPEN":"16695.92","LOW":"16695.92","HIGH":"16735.51","CLOSE":"16715.44","ADJCLOSE":"16715.44","VOLUME":"71340000"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400074200,"PRODUCTID":6,"OPEN":"16716.08","LOW":"16595","HIGH":"16717.56","CLOSE":"16613.97","ADJCLOSE":"16613.97","VOLUME":"71970000"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400160600,"PRODUCTID":6,"OPEN":"16613.52","LOW":"16397.46","HIGH":"16622.9","CLOSE":"16446.81","ADJCLOSE":"16446.81","VOLUME":"106610000"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400247000,"PRODUCTID":6,"OPEN":"16447.32","LOW":"16414.32","HIGH":"16498.99","CLOSE":"16491.31","ADJCLOSE":"16491.31","VOLUME":"119330000"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400506200,"PRODUCTID":6,"OPEN":"16490.35","LOW":"16442.12","HIGH":"16526.26","CLOSE":"16511.86","ADJCLOSE":"16511.86","VOLUME":"82180000"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400592600,"PRODUCTID":6,"OPEN":"16511.22","LOW":"16341.3","HIGH":"16511.22","CLOSE":"16374.31","ADJCLOSE":"16374.31","VOLUME":"75150000"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400679000,"PRODUCTID":6,"OPEN":"16376.17","LOW":"16376.17","HIGH":"16544.6","CLOSE":"16533.06","ADJCLOSE":"16533.06","VOLUME":"76730000"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400765400,"PRODUCTID":6,"OPEN":"16532.74","LOW":"16489.61","HIGH":"16565.39","CLOSE":"16543.08","ADJCLOSE":"16543.08","VOLUME":"59250000"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400851800,"PRODUCTID":6,"OPEN":"16544.49","LOW":"16544.49","HIGH":"16613.07","CLOSE":"16606.27","ADJCLOSE":"16606.27","VOLUME":"61340000"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1400851800,"PRODUCTID":6,"OPEN":"16544.49","LOW":"16544.49","HIGH":"16613.07","CLOSE":"16606.27","ADJCLOSE":"16606.27","VOLUME":"61340000"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401197400,"PRODUCTID":6,"OPEN":"16607.42","LOW":"16607.42","HIGH":"16688.69","CLOSE":"16675.5","ADJCLOSE":"16675.5","VOLUME":"80870000"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401283800,"PRODUCTID":6,"OPEN":"16674.98","LOW":"16620.22","HIGH":"16674.98","CLOSE":"16633.18","ADJCLOSE":"16633.18","VOLUME":"62480000"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401370200,"PRODUCTID":6,"OPEN":"16637.74","LOW":"16620.43","HIGH":"16698.74","CLOSE":"16698.74","ADJCLOSE":"16698.74","VOLUME":"55500000"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401456600,"PRODUCTID":6,"OPEN":"16697.33","LOW":"16648.85","HIGH":"16721.22","CLOSE":"16717.17","ADJCLOSE":"16717.17","VOLUME":"105190000"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401715800,"PRODUCTID":6,"OPEN":"16716.85","LOW":"16682.07","HIGH":"16756.64","CLOSE":"16743.63","ADJCLOSE":"16743.63","VOLUME":"57560000"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401802200,"PRODUCTID":6,"OPEN":"16736.7","LOW":"16690.01","HIGH":"16736.7","CLOSE":"16722.34","ADJCLOSE":"16722.34","VOLUME":"67830000"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401888600,"PRODUCTID":6,"OPEN":"16720","LOW":"16673.65","HIGH":"16742.91","CLOSE":"16737.53","ADJCLOSE":"16737.53","VOLUME":"65570000"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401975000,"PRODUCTID":6,"OPEN":"16739.14","LOW":"16709.95","HIGH":"16845.81","CLOSE":"16836.11","ADJCLOSE":"16836.11","VOLUME":"70460000"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402061400,"PRODUCTID":6,"OPEN":"16839.64","LOW":"16839.64","HIGH":"16924.28","CLOSE":"16924.28","ADJCLOSE":"16924.28","VOLUME":"80530000"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402320600,"PRODUCTID":6,"OPEN":"16926.08","LOW":"16912.92","HIGH":"16970.17","CLOSE":"16943.1","ADJCLOSE":"16943.1","VOLUME":"67130000"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402407000,"PRODUCTID":6,"OPEN":"16940.4","LOW":"16897.44","HIGH":"16946.34","CLOSE":"16945.92","ADJCLOSE":"16945.92","VOLUME":"64560000"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402493400,"PRODUCTID":6,"OPEN":"16943.16","LOW":"16821.85","HIGH":"16943.16","CLOSE":"16843.88","ADJCLOSE":"16843.88","VOLUME":"61860000"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402579800,"PRODUCTID":6,"OPEN":"16840.48","LOW":"16703.73","HIGH":"16841.57","CLOSE":"16734.19","ADJCLOSE":"16734.19","VOLUME":"72560000"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402666200,"PRODUCTID":6,"OPEN":"16734.64","LOW":"16718.6","HIGH":"16787.89","CLOSE":"16775.74","ADJCLOSE":"16775.74","VOLUME":"95220000"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402925400,"PRODUCTID":6,"OPEN":"16765.56","LOW":"16722.86","HIGH":"16802.14","CLOSE":"16781.01","ADJCLOSE":"16781.01","VOLUME":"77900000"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1403011800,"PRODUCTID":6,"OPEN":"16779.21","LOW":"16732.91","HIGH":"16823.55","CLOSE":"16808.49","ADJCLOSE":"16808.49","VOLUME":"63530000"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403098200,"PRODUCTID":6,"OPEN":"16806.12","LOW":"16755.29","HIGH":"16911.41","CLOSE":"16906.62","ADJCLOSE":"16906.62","VOLUME":"73720000"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403184600,"PRODUCTID":6,"OPEN":"16909.9","LOW":"16858.88","HIGH":"16923.43","CLOSE":"16921.46","ADJCLOSE":"16921.46","VOLUME":"80220000"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403271000,"PRODUCTID":6,"OPEN":"16920.62","LOW":"16920.62","HIGH":"16978.02","CLOSE":"16947.08","ADJCLOSE":"16947.08","VOLUME":"247350000"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403530200,"PRODUCTID":6,"OPEN":"16946.5","LOW":"16896.09","HIGH":"16954.27","CLOSE":"16937.26","ADJCLOSE":"16937.26","VOLUME":"63640000"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403616600,"PRODUCTID":6,"OPEN":"16934.62","LOW":"16805.23","HIGH":"16969.7","CLOSE":"16818.13","ADJCLOSE":"16818.13","VOLUME":"80220000"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403703000,"PRODUCTID":6,"OPEN":"16817.68","LOW":"16799.41","HIGH":"16883.54","CLOSE":"16867.51","ADJCLOSE":"16867.51","VOLUME":"73920000"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403789400,"PRODUCTID":6,"OPEN":"16866.81","LOW":"16746.09","HIGH":"16872.52","CLOSE":"16846.13","ADJCLOSE":"16846.13","VOLUME":"63650000"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403875800,"PRODUCTID":6,"OPEN":"16846.9","LOW":"16773.84","HIGH":"16862.73","CLOSE":"16851.84","ADJCLOSE":"16851.84","VOLUME":"137690000"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404135000,"PRODUCTID":6,"OPEN":"16852.49","LOW":"16801.94","HIGH":"16871.27","CLOSE":"16826.6","ADJCLOSE":"16826.6","VOLUME":"90360000"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404221400,"PRODUCTID":6,"OPEN":"16828.53","LOW":"16828.53","HIGH":"16998.7","CLOSE":"16956.07","ADJCLOSE":"16956.07","VOLUME":"74050000"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404307800,"PRODUCTID":6,"OPEN":"16949.71","LOW":"16949.71","HIGH":"16986.63","CLOSE":"16976.24","ADJCLOSE":"16976.24","VOLUME":"57840000"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404394200,"PRODUCTID":6,"OPEN":"16979","LOW":"16979","HIGH":"17074.65","CLOSE":"17068.26","ADJCLOSE":"17068.26","VOLUME":"66800000"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404394200,"PRODUCTID":6,"OPEN":"16979","LOW":"16979","HIGH":"17074.65","CLOSE":"17068.26","ADJCLOSE":"17068.26","VOLUME":"66800000"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404739800,"PRODUCTID":6,"OPEN":"17063.83","LOW":"16992.45","HIGH":"17063.83","CLOSE":"17024.21","ADJCLOSE":"17024.21","VOLUME":"61480000"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404826200,"PRODUCTID":6,"OPEN":"17022.09","LOW":"16874.79","HIGH":"17022.09","CLOSE":"16906.62","ADJCLOSE":"16906.62","VOLUME":"75250000"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404912600,"PRODUCTID":6,"OPEN":"16916.83","LOW":"16913.81","HIGH":"16998.95","CLOSE":"16985.61","ADJCLOSE":"16985.61","VOLUME":"67120000"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404999000,"PRODUCTID":6,"OPEN":"16980.35","LOW":"16805.38","HIGH":"16980.35","CLOSE":"16915.07","ADJCLOSE":"16915.07","VOLUME":"67510000"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405085400,"PRODUCTID":6,"OPEN":"16918.31","LOW":"16860.3","HIGH":"16949.46","CLOSE":"16943.81","ADJCLOSE":"16943.81","VOLUME":"61000000"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405344600,"PRODUCTID":6,"OPEN":"16950.93","LOW":"16950.93","HIGH":"17088.43","CLOSE":"17055.42","ADJCLOSE":"17055.42","VOLUME":"60570000"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405431000,"PRODUCTID":6,"OPEN":"17055.03","LOW":"17006.39","HIGH":"17120.34","CLOSE":"17060.68","ADJCLOSE":"17060.68","VOLUME":"101730000"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405517400,"PRODUCTID":6,"OPEN":"17061.91","LOW":"17061.91","HIGH":"17139.35","CLOSE":"17138.2","ADJCLOSE":"17138.2","VOLUME":"111500000"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405603800,"PRODUCTID":6,"OPEN":"17133.45","LOW":"16966.19","HIGH":"17151.56","CLOSE":"16976.81","ADJCLOSE":"16976.81","VOLUME":"99240000"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405690200,"PRODUCTID":6,"OPEN":"16978.16","LOW":"16977.52","HIGH":"17113.51","CLOSE":"17100.18","ADJCLOSE":"17100.18","VOLUME":"112530000"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405949400,"PRODUCTID":6,"OPEN":"17095.11","LOW":"16974.34","HIGH":"17095.11","CLOSE":"17051.73","ADJCLOSE":"17051.73","VOLUME":"67590000"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406035800,"PRODUCTID":6,"OPEN":"17054.97","LOW":"17040.13","HIGH":"17133.43","CLOSE":"17113.54","ADJCLOSE":"17113.54","VOLUME":"77960000"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406122200,"PRODUCTID":6,"OPEN":"17117.01","LOW":"17058.05","HIGH":"17121.05","CLOSE":"17086.63","ADJCLOSE":"17086.63","VOLUME":"73440000"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406208600,"PRODUCTID":6,"OPEN":"17092.02","LOW":"17061.07","HIGH":"17119.83","CLOSE":"17083.8","ADJCLOSE":"17083.8","VOLUME":"66390000"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406295000,"PRODUCTID":6,"OPEN":"17079.5","LOW":"16915.65","HIGH":"17082.33","CLOSE":"16960.57","ADJCLOSE":"16960.57","VOLUME":"67290000"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406554200,"PRODUCTID":6,"OPEN":"16956.91","LOW":"16877.72","HIGH":"17001.38","CLOSE":"16982.59","ADJCLOSE":"16982.59","VOLUME":"66190000"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406640600,"PRODUCTID":6,"OPEN":"16984.33","LOW":"16912.11","HIGH":"17056.46","CLOSE":"16912.11","ADJCLOSE":"16912.11","VOLUME":"75980000"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406727000,"PRODUCTID":6,"OPEN":"16920.11","LOW":"16817.16","HIGH":"16983.94","CLOSE":"16880.36","ADJCLOSE":"16880.36","VOLUME":"77750000"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406813400,"PRODUCTID":6,"OPEN":"16869.63","LOW":"16563.3","HIGH":"16869.63","CLOSE":"16563.3","ADJCLOSE":"16563.3","VOLUME":"101670000"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406899800,"PRODUCTID":6,"OPEN":"16561.7","LOW":"16437.07","HIGH":"16584.75","CLOSE":"16493.37","ADJCLOSE":"16493.37","VOLUME":"84860000"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407159000,"PRODUCTID":6,"OPEN":"16493.72","LOW":"16447.2","HIGH":"16596.22","CLOSE":"16569.28","ADJCLOSE":"16569.28","VOLUME":"76260000"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407245400,"PRODUCTID":6,"OPEN":"16559.97","LOW":"16369.55","HIGH":"16559.97","CLOSE":"16429.47","ADJCLOSE":"16429.47","VOLUME":"76630000"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407331800,"PRODUCTID":6,"OPEN":"16425.1","LOW":"16372.32","HIGH":"16490.7","CLOSE":"16443.34","ADJCLOSE":"16443.34","VOLUME":"78600000"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407418200,"PRODUCTID":6,"OPEN":"16448.29","LOW":"16333.78","HIGH":"16504.35","CLOSE":"16368.27","ADJCLOSE":"16368.27","VOLUME":"80430000"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407504600,"PRODUCTID":6,"OPEN":"16369.68","LOW":"16364.22","HIGH":"16556.59","CLOSE":"16553.93","ADJCLOSE":"16553.93","VOLUME":"82420000"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407763800,"PRODUCTID":6,"OPEN":"16557.27","LOW":"16557.27","HIGH":"16627.99","CLOSE":"16569.98","ADJCLOSE":"16569.98","VOLUME":"65560000"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407850200,"PRODUCTID":6,"OPEN":"16565.55","LOW":"16518.06","HIGH":"16589.31","CLOSE":"16560.54","ADJCLOSE":"16560.54","VOLUME":"62770000"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407936600,"PRODUCTID":6,"OPEN":"16567.54","LOW":"16567.54","HIGH":"16670.29","CLOSE":"16651.8","ADJCLOSE":"16651.8","VOLUME":"66020000"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1408023000,"PRODUCTID":6,"OPEN":"16657.32","LOW":"16651.67","HIGH":"16714.22","CLOSE":"16713.58","ADJCLOSE":"16713.58","VOLUME":"62370000"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408109400,"PRODUCTID":6,"OPEN":"16717.01","LOW":"16575.42","HIGH":"16775.27","CLOSE":"16662.91","ADJCLOSE":"16662.91","VOLUME":"109180000"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408368600,"PRODUCTID":6,"OPEN":"16664.45","LOW":"16664.45","HIGH":"16840.28","CLOSE":"16838.74","ADJCLOSE":"16838.74","VOLUME":"75670000"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408455000,"PRODUCTID":6,"OPEN":"16839.06","LOW":"16839.06","HIGH":"16929.13","CLOSE":"16919.59","ADJCLOSE":"16919.59","VOLUME":"67220000"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408541400,"PRODUCTID":6,"OPEN":"16910.03","LOW":"16896.55","HIGH":"16994.89","CLOSE":"16979.13","ADJCLOSE":"16979.13","VOLUME":"61960000"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408627800,"PRODUCTID":6,"OPEN":"16983.88","LOW":"16983.88","HIGH":"17074.59","CLOSE":"17039.49","ADJCLOSE":"17039.49","VOLUME":"65160000"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408714200,"PRODUCTID":6,"OPEN":"17038.27","LOW":"16984.52","HIGH":"17064.28","CLOSE":"17001.22","ADJCLOSE":"17001.22","VOLUME":"64330000"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408973400,"PRODUCTID":6,"OPEN":"17011.81","LOW":"17011.81","HIGH":"17124.74","CLOSE":"17076.87","ADJCLOSE":"17076.87","VOLUME":"57400000"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409059800,"PRODUCTID":6,"OPEN":"17079.57","LOW":"17079.57","HIGH":"17153.8","CLOSE":"17106.7","ADJCLOSE":"17106.7","VOLUME":"50710000"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409146200,"PRODUCTID":6,"OPEN":"17111.03","LOW":"17090.61","HIGH":"17134.6","CLOSE":"17122.01","ADJCLOSE":"17122.01","VOLUME":"61690000"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409232600,"PRODUCTID":6,"OPEN":"17119.06","LOW":"17018.33","HIGH":"17119.06","CLOSE":"17079.57","ADJCLOSE":"17079.57","VOLUME":"51860000"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409319000,"PRODUCTID":6,"OPEN":"17083.42","LOW":"17035.38","HIGH":"17110.42","CLOSE":"17098.45","ADJCLOSE":"17098.45","VOLUME":"81500000"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409319000,"PRODUCTID":6,"OPEN":"17083.42","LOW":"17035.38","HIGH":"17110.42","CLOSE":"17098.45","ADJCLOSE":"17098.45","VOLUME":"81500000"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409664600,"PRODUCTID":6,"OPEN":"17097.42","LOW":"17009.07","HIGH":"17113.51","CLOSE":"17067.56","ADJCLOSE":"17067.56","VOLUME":"64820000"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409751000,"PRODUCTID":6,"OPEN":"17067.24","LOW":"17060.21","HIGH":"17151.89","CLOSE":"17078.28","ADJCLOSE":"17078.28","VOLUME":"62770000"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409837400,"PRODUCTID":6,"OPEN":"17083.61","LOW":"17030.12","HIGH":"17161.55","CLOSE":"17069.58","ADJCLOSE":"17069.58","VOLUME":"68120000"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409923800,"PRODUCTID":6,"OPEN":"17065.89","LOW":"17009.62","HIGH":"17137.36","CLOSE":"17137.36","ADJCLOSE":"17137.36","VOLUME":"76630000"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410183000,"PRODUCTID":6,"OPEN":"17131.71","LOW":"17079.17","HIGH":"17137.88","CLOSE":"17111.42","ADJCLOSE":"17111.42","VOLUME":"65640000"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410269400,"PRODUCTID":6,"OPEN":"17110.39","LOW":"16993.29","HIGH":"17111.55","CLOSE":"17013.87","ADJCLOSE":"17013.87","VOLUME":"69030000"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410355800,"PRODUCTID":6,"OPEN":"17016.05","LOW":"16974.57","HIGH":"17080.27","CLOSE":"17068.71","ADJCLOSE":"17068.71","VOLUME":"76780000"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410442200,"PRODUCTID":6,"OPEN":"17057.41","LOW":"16983.88","HIGH":"17057.41","CLOSE":"17049","ADJCLOSE":"17049","VOLUME":"63650000"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410528600,"PRODUCTID":6,"OPEN":"17044.05","LOW":"16937.67","HIGH":"17044.05","CLOSE":"16987.51","ADJCLOSE":"16987.51","VOLUME":"82820000"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410787800,"PRODUCTID":6,"OPEN":"16988.76","LOW":"16951.38","HIGH":"17051.85","CLOSE":"17031.14","ADJCLOSE":"17031.14","VOLUME":"71740000"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410874200,"PRODUCTID":6,"OPEN":"17027.16","LOW":"16985.55","HIGH":"17167.05","CLOSE":"17131.97","ADJCLOSE":"17131.97","VOLUME":"73200000"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410960600,"PRODUCTID":6,"OPEN":"17131.01","LOW":"17089.01","HIGH":"17221.11","CLOSE":"17156.85","ADJCLOSE":"17156.85","VOLUME":"87810000"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411047000,"PRODUCTID":6,"OPEN":"17163.73","LOW":"17163.73","HIGH":"17275.37","CLOSE":"17265.99","ADJCLOSE":"17265.99","VOLUME":"85300000"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411133400,"PRODUCTID":6,"OPEN":"17267.21","LOW":"17257.46","HIGH":"17350.64","CLOSE":"17279.74","ADJCLOSE":"17279.74","VOLUME":"349620000"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411392600,"PRODUCTID":6,"OPEN":"17271.71","LOW":"17159.36","HIGH":"17277.88","CLOSE":"17172.68","ADJCLOSE":"17172.68","VOLUME":"74300000"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411479000,"PRODUCTID":6,"OPEN":"17165.91","LOW":"17055.87","HIGH":"17171.88","CLOSE":"17055.87","ADJCLOSE":"17055.87","VOLUME":"77090000"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411565400,"PRODUCTID":6,"OPEN":"17056.64","LOW":"17033.93","HIGH":"17226.6","CLOSE":"17210.06","ADJCLOSE":"17210.06","VOLUME":"80530000"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411651800,"PRODUCTID":6,"OPEN":"17204.86","LOW":"16945.8","HIGH":"17204.86","CLOSE":"16945.8","ADJCLOSE":"16945.8","VOLUME":"93520000"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411738200,"PRODUCTID":6,"OPEN":"16948.62","LOW":"16948.11","HIGH":"17148.15","CLOSE":"17113.15","ADJCLOSE":"17113.15","VOLUME":"74670000"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411997400,"PRODUCTID":6,"OPEN":"17107.69","LOW":"16934.43","HIGH":"17107.69","CLOSE":"17071.22","ADJCLOSE":"17071.22","VOLUME":"70220000"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412083800,"PRODUCTID":6,"OPEN":"17070.45","LOW":"17017.11","HIGH":"17145.1","CLOSE":"17042.9","ADJCLOSE":"17042.9","VOLUME":"102290000"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412170200,"PRODUCTID":6,"OPEN":"17040.46","LOW":"16776.13","HIGH":"17041.16","CLOSE":"16804.71","ADJCLOSE":"16804.71","VOLUME":"104240000"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412256600,"PRODUCTID":6,"OPEN":"16808.27","LOW":"16674.04","HIGH":"16857.25","CLOSE":"16801.05","ADJCLOSE":"16801.05","VOLUME":"75490000"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412343000,"PRODUCTID":6,"OPEN":"16802.2","LOW":"16802.2","HIGH":"17027.84","CLOSE":"17009.69","ADJCLOSE":"17009.69","VOLUME":"87940000"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412602200,"PRODUCTID":6,"OPEN":"17010.34","LOW":"16930.38","HIGH":"17099.39","CLOSE":"16991.91","ADJCLOSE":"16991.91","VOLUME":"655449984"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412688600,"PRODUCTID":6,"OPEN":"16988.25","LOW":"16715.79","HIGH":"16988.25","CLOSE":"16719.39","ADJCLOSE":"16719.39","VOLUME":"79420000"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412775000,"PRODUCTID":6,"OPEN":"16718.65","LOW":"16663.26","HIGH":"17006.91","CLOSE":"16994.22","ADJCLOSE":"16994.22","VOLUME":"106930000"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412861400,"PRODUCTID":6,"OPEN":"16989.37","LOW":"16649.04","HIGH":"16989.37","CLOSE":"16659.25","ADJCLOSE":"16659.25","VOLUME":"93210000"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412947800,"PRODUCTID":6,"OPEN":"16654.88","LOW":"16543.91","HIGH":"16757.6","CLOSE":"16544.1","ADJCLOSE":"16544.1","VOLUME":"136370000"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413207000,"PRODUCTID":6,"OPEN":"16535.43","LOW":"16310.47","HIGH":"16602.41","CLOSE":"16321.07","ADJCLOSE":"16321.07","VOLUME":"107830000"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413293400,"PRODUCTID":6,"OPEN":"16321.9","LOW":"16273.64","HIGH":"16463.67","CLOSE":"16315.19","ADJCLOSE":"16315.19","VOLUME":"110410000"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413379800,"PRODUCTID":6,"OPEN":"16313.3","LOW":"15855.12","HIGH":"16313.3","CLOSE":"16141.74","ADJCLOSE":"16141.74","VOLUME":"160380000"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413466200,"PRODUCTID":6,"OPEN":"16137.14","LOW":"15935.22","HIGH":"16211.12","CLOSE":"16117.24","ADJCLOSE":"16117.24","VOLUME":"131670000"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413552600,"PRODUCTID":6,"OPEN":"16118.39","LOW":"16118.39","HIGH":"16427.38","CLOSE":"16380.41","ADJCLOSE":"16380.41","VOLUME":"137910000"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413811800,"PRODUCTID":6,"OPEN":"16373.15","LOW":"16260.54","HIGH":"16401.63","CLOSE":"16399.67","ADJCLOSE":"16399.67","VOLUME":"94320000"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413898200,"PRODUCTID":6,"OPEN":"16406.03","LOW":"16405.77","HIGH":"16620.78","CLOSE":"16614.81","ADJCLOSE":"16614.81","VOLUME":"105110000"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413984600,"PRODUCTID":6,"OPEN":"16615.26","LOW":"16459.85","HIGH":"16653.89","CLOSE":"16461.32","ADJCLOSE":"16461.32","VOLUME":"92050000"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414071000,"PRODUCTID":6,"OPEN":"16468.07","LOW":"16468.07","HIGH":"16767.52","CLOSE":"16677.9","ADJCLOSE":"16677.9","VOLUME":"99420000"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414157400,"PRODUCTID":6,"OPEN":"16677.04","LOW":"16649.72","HIGH":"16811.71","CLOSE":"16805.41","ADJCLOSE":"16805.41","VOLUME":"90400000"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414416600,"PRODUCTID":6,"OPEN":"16796.1","LOW":"16729.83","HIGH":"16836.98","CLOSE":"16817.94","ADJCLOSE":"16817.94","VOLUME":"72580000"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414503000,"PRODUCTID":6,"OPEN":"16825.19","LOW":"16825.19","HIGH":"17006.45","CLOSE":"17005.75","ADJCLOSE":"17005.75","VOLUME":"83870000"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414589400,"PRODUCTID":6,"OPEN":"17005.07","LOW":"16895.38","HIGH":"17065.5","CLOSE":"16974.31","ADJCLOSE":"16974.31","VOLUME":"76450000"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414675800,"PRODUCTID":6,"OPEN":"16968.14","LOW":"16920.76","HIGH":"17223.96","CLOSE":"17195.42","ADJCLOSE":"17195.42","VOLUME":"80180000"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414762200,"PRODUCTID":6,"OPEN":"17208.78","LOW":"17208.78","HIGH":"17395.54","CLOSE":"17390.52","ADJCLOSE":"17390.52","VOLUME":"121610000"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415025000,"PRODUCTID":6,"OPEN":"17390.9","LOW":"17339.85","HIGH":"17410.65","CLOSE":"17366.24","ADJCLOSE":"17366.24","VOLUME":"80030000"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415111400,"PRODUCTID":6,"OPEN":"17368.81","LOW":"17278.36","HIGH":"17397.23","CLOSE":"17383.84","ADJCLOSE":"17383.84","VOLUME":"81390000"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415197800,"PRODUCTID":6,"OPEN":"17385.76","LOW":"17385.76","HIGH":"17486.59","CLOSE":"17484.53","ADJCLOSE":"17484.53","VOLUME":"76030000"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415284200,"PRODUCTID":6,"OPEN":"17491.66","LOW":"17440.35","HIGH":"17560.31","CLOSE":"17554.47","ADJCLOSE":"17554.47","VOLUME":"70670000"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415370600,"PRODUCTID":6,"OPEN":"17558.58","LOW":"17493.37","HIGH":"17575.33","CLOSE":"17573.93","ADJCLOSE":"17573.93","VOLUME":"82860000"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415629800,"PRODUCTID":6,"OPEN":"17568.98","LOW":"17547.51","HIGH":"17621.87","CLOSE":"17613.74","ADJCLOSE":"17613.74","VOLUME":"71430000"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415716200,"PRODUCTID":6,"OPEN":"17615.64","LOW":"17584.94","HIGH":"17638.21","CLOSE":"17614.9","ADJCLOSE":"17614.9","VOLUME":"52880000"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415802600,"PRODUCTID":6,"OPEN":"17604.75","LOW":"17536.17","HIGH":"17626.71","CLOSE":"17612.2","ADJCLOSE":"17612.2","VOLUME":"75980000"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415889000,"PRODUCTID":6,"OPEN":"17618.69","LOW":"17583.88","HIGH":"17705.48","CLOSE":"17652.79","ADJCLOSE":"17652.79","VOLUME":"80540000"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415975400,"PRODUCTID":6,"OPEN":"17653.11","LOW":"17613.2","HIGH":"17664.15","CLOSE":"17634.74","ADJCLOSE":"17634.74","VOLUME":"72850000"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416234600,"PRODUCTID":6,"OPEN":"17631.85","LOW":"17606.81","HIGH":"17675.07","CLOSE":"17647.75","ADJCLOSE":"17647.75","VOLUME":"70330000"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416321000,"PRODUCTID":6,"OPEN":"17643.09","LOW":"17642.03","HIGH":"17735.71","CLOSE":"17687.82","ADJCLOSE":"17687.82","VOLUME":"87420000"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416407400,"PRODUCTID":6,"OPEN":"17685.51","LOW":"17624.5","HIGH":"17712.26","CLOSE":"17685.73","ADJCLOSE":"17685.73","VOLUME":"73780000"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416493800,"PRODUCTID":6,"OPEN":"17677.32","LOW":"17603.89","HIGH":"17720.44","CLOSE":"17719","ADJCLOSE":"17719","VOLUME":"77740000"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416580200,"PRODUCTID":6,"OPEN":"17721.02","LOW":"17721.02","HIGH":"17894.83","CLOSE":"17810.06","ADJCLOSE":"17810.06","VOLUME":"140940000"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416839400,"PRODUCTID":6,"OPEN":"17812.63","LOW":"17793.19","HIGH":"17855.27","CLOSE":"17817.9","ADJCLOSE":"17817.9","VOLUME":"85510000"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416925800,"PRODUCTID":6,"OPEN":"17819.05","LOW":"17790.89","HIGH":"17854.73","CLOSE":"17814.94","ADJCLOSE":"17814.94","VOLUME":"88190000"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1417012200,"PRODUCTID":6,"OPEN":"17812.25","LOW":"17791.16","HIGH":"17833.76","CLOSE":"17827.75","ADJCLOSE":"17827.75","VOLUME":"67450000"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417012200,"PRODUCTID":6,"OPEN":"17812.25","LOW":"17791.16","HIGH":"17833.76","CLOSE":"17827.75","ADJCLOSE":"17827.75","VOLUME":"67450000"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417185000,"PRODUCTID":6,"OPEN":"17830.55","LOW":"17807.78","HIGH":"17893.42","CLOSE":"17828.24","ADJCLOSE":"17828.24","VOLUME":"80470000"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417444200,"PRODUCTID":6,"OPEN":"17827.27","LOW":"17726.55","HIGH":"17827.27","CLOSE":"17776.8","ADJCLOSE":"17776.8","VOLUME":"86390000"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417530600,"PRODUCTID":6,"OPEN":"17778.85","LOW":"17778.85","HIGH":"17897.05","CLOSE":"17879.55","ADJCLOSE":"17879.55","VOLUME":"81970000"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417617000,"PRODUCTID":6,"OPEN":"17880.9","LOW":"17855.59","HIGH":"17924.15","CLOSE":"17912.62","ADJCLOSE":"17912.62","VOLUME":"99400000"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417703400,"PRODUCTID":6,"OPEN":"17910.02","LOW":"17814.81","HIGH":"17937.96","CLOSE":"17900.1","ADJCLOSE":"17900.1","VOLUME":"76270000"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417789800,"PRODUCTID":6,"OPEN":"17903.05","LOW":"17903.05","HIGH":"17991.19","CLOSE":"17958.79","ADJCLOSE":"17958.79","VOLUME":"79110000"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418049000,"PRODUCTID":6,"OPEN":"17954.94","LOW":"17804.28","HIGH":"17960.56","CLOSE":"17852.48","ADJCLOSE":"17852.48","VOLUME":"88680000"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418135400,"PRODUCTID":6,"OPEN":"17847.37","LOW":"17629.57","HIGH":"17847.37","CLOSE":"17801.2","ADJCLOSE":"17801.2","VOLUME":"100400000"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418221800,"PRODUCTID":6,"OPEN":"17797.99","LOW":"17508.1","HIGH":"17797.99","CLOSE":"17533.15","ADJCLOSE":"17533.15","VOLUME":"115100000"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418308200,"PRODUCTID":6,"OPEN":"17534.3","LOW":"17534.3","HIGH":"17758.51","CLOSE":"17596.34","ADJCLOSE":"17596.34","VOLUME":"90100000"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418394600,"PRODUCTID":6,"OPEN":"17590.05","LOW":"17280.83","HIGH":"17590.05","CLOSE":"17280.83","ADJCLOSE":"17280.83","VOLUME":"121950000"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418653800,"PRODUCTID":6,"OPEN":"17285.74","LOW":"17115.28","HIGH":"17403.54","CLOSE":"17180.84","ADJCLOSE":"17180.84","VOLUME":"114050000"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418740200,"PRODUCTID":6,"OPEN":"17173.07","LOW":"17067.59","HIGH":"17427.44","CLOSE":"17068.87","ADJCLOSE":"17068.87","VOLUME":"116640000"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418826600,"PRODUCTID":6,"OPEN":"17069.16","LOW":"17069.16","HIGH":"17389.3","CLOSE":"17356.87","ADJCLOSE":"17356.87","VOLUME":"118220000"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418913000,"PRODUCTID":6,"OPEN":"17367.85","LOW":"17367.85","HIGH":"17778.4","CLOSE":"17778.15","ADJCLOSE":"17778.15","VOLUME":"123940000"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418999400,"PRODUCTID":6,"OPEN":"17778.02","LOW":"17746.55","HIGH":"17874.03","CLOSE":"17804.8","ADJCLOSE":"17804.8","VOLUME":"343689984"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419258600,"PRODUCTID":6,"OPEN":"17812.25","LOW":"17812.25","HIGH":"17962.78","CLOSE":"17959.44","ADJCLOSE":"17959.44","VOLUME":"98460000"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419345000,"PRODUCTID":6,"OPEN":"17971.51","LOW":"17970.16","HIGH":"18069.22","CLOSE":"18024.17","ADJCLOSE":"18024.17","VOLUME":"82890000"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419431400,"PRODUCTID":6,"OPEN":"18035.73","LOW":"18027.78","HIGH":"18086.24","CLOSE":"18030.21","ADJCLOSE":"18030.21","VOLUME":"42870000"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419431400,"PRODUCTID":6,"OPEN":"18035.73","LOW":"18027.78","HIGH":"18086.24","CLOSE":"18030.21","ADJCLOSE":"18030.21","VOLUME":"42870000"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419604200,"PRODUCTID":6,"OPEN":"18038.3","LOW":"18038.3","HIGH":"18103.45","CLOSE":"18053.71","ADJCLOSE":"18053.71","VOLUME":"52570000"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419863400,"PRODUCTID":6,"OPEN":"18046.58","LOW":"18021.57","HIGH":"18073.04","CLOSE":"18038.23","ADJCLOSE":"18038.23","VOLUME":"53870000"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419949800,"PRODUCTID":6,"OPEN":"18035.02","LOW":"17959.7","HIGH":"18035.02","CLOSE":"17983.07","ADJCLOSE":"17983.07","VOLUME":"47490000"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420036200,"PRODUCTID":6,"OPEN":"17987.66","LOW":"17820.88","HIGH":"18043.22","CLOSE":"17823.07","ADJCLOSE":"17823.07","VOLUME":"82840000"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420036200,"PRODUCTID":6,"OPEN":"17987.66","LOW":"17820.88","HIGH":"18043.22","CLOSE":"17823.07","ADJCLOSE":"17823.07","VOLUME":"82840000"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420209000,"PRODUCTID":6,"OPEN":"17823.07","LOW":"17731.3","HIGH":"17951.78","CLOSE":"17832.99","ADJCLOSE":"17832.99","VOLUME":"76270000"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420468200,"PRODUCTID":6,"OPEN":"17821.3","LOW":"17475.93","HIGH":"17821.3","CLOSE":"17501.65","ADJCLOSE":"17501.65","VOLUME":"116160000"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420554600,"PRODUCTID":6,"OPEN":"17504.18","LOW":"17262.37","HIGH":"17581.05","CLOSE":"17371.64","ADJCLOSE":"17371.64","VOLUME":"101870000"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420641000,"PRODUCTID":6,"OPEN":"17374.78","LOW":"17374.78","HIGH":"17597.08","CLOSE":"17584.52","ADJCLOSE":"17584.52","VOLUME":"91030000"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420727400,"PRODUCTID":6,"OPEN":"17591.97","LOW":"17591.97","HIGH":"17916.04","CLOSE":"17907.87","ADJCLOSE":"17907.87","VOLUME":"114890000"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420813800,"PRODUCTID":6,"OPEN":"17911.02","LOW":"17686.09","HIGH":"17915.32","CLOSE":"17737.37","ADJCLOSE":"17737.37","VOLUME":"93390000"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421073000,"PRODUCTID":6,"OPEN":"17742.05","LOW":"17571.58","HIGH":"17793.88","CLOSE":"17640.84","ADJCLOSE":"17640.84","VOLUME":"92500000"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421159400,"PRODUCTID":6,"OPEN":"17645.02","LOW":"17498.23","HIGH":"17923.01","CLOSE":"17613.68","ADJCLOSE":"17613.68","VOLUME":"99360000"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421245800,"PRODUCTID":6,"OPEN":"17609.06","LOW":"17264.9","HIGH":"17609.06","CLOSE":"17427.09","ADJCLOSE":"17427.09","VOLUME":"109180000"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421332200,"PRODUCTID":6,"OPEN":"17436.3","LOW":"17298.04","HIGH":"17517.41","CLOSE":"17320.71","ADJCLOSE":"17320.71","VOLUME":"94520000"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421418600,"PRODUCTID":6,"OPEN":"17320","LOW":"17243.55","HIGH":"17528.37","CLOSE":"17511.57","ADJCLOSE":"17511.57","VOLUME":"140480000"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421418600,"PRODUCTID":6,"OPEN":"17320","LOW":"17243.55","HIGH":"17528.37","CLOSE":"17511.57","ADJCLOSE":"17511.57","VOLUME":"140480000"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421764200,"PRODUCTID":6,"OPEN":"17516.96","LOW":"17346.73","HIGH":"17588.7","CLOSE":"17515.23","ADJCLOSE":"17515.23","VOLUME":"119600000"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421850600,"PRODUCTID":6,"OPEN":"17509.96","LOW":"17396.04","HIGH":"17599.58","CLOSE":"17554.28","ADJCLOSE":"17554.28","VOLUME":"95530000"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421937000,"PRODUCTID":6,"OPEN":"17557.29","LOW":"17482.54","HIGH":"17840.89","CLOSE":"17813.98","ADJCLOSE":"17813.98","VOLUME":"111980000"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422023400,"PRODUCTID":6,"OPEN":"17812.5","LOW":"17667.53","HIGH":"17812.5","CLOSE":"17672.6","ADJCLOSE":"17672.6","VOLUME":"97110000"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422282600,"PRODUCTID":6,"OPEN":"17668.11","LOW":"17567.6","HIGH":"17696.36","CLOSE":"17678.7","ADJCLOSE":"17678.7","VOLUME":"87220000"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422369000,"PRODUCTID":6,"OPEN":"17638.53","LOW":"17288.31","HIGH":"17638.53","CLOSE":"17387.21","ADJCLOSE":"17387.21","VOLUME":"135940000"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422455400,"PRODUCTID":6,"OPEN":"17402.91","LOW":"17189","HIGH":"17484.41","CLOSE":"17191.37","ADJCLOSE":"17191.37","VOLUME":"115980000"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422541800,"PRODUCTID":6,"OPEN":"17195.29","LOW":"17136.3","HIGH":"17433.13","CLOSE":"17416.85","ADJCLOSE":"17416.85","VOLUME":"111690000"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422628200,"PRODUCTID":6,"OPEN":"17416.85","LOW":"17156.82","HIGH":"17419.9","CLOSE":"17164.95","ADJCLOSE":"17164.95","VOLUME":"168560000"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422887400,"PRODUCTID":6,"OPEN":"17169.99","LOW":"17037.76","HIGH":"17367.68","CLOSE":"17361.04","ADJCLOSE":"17361.04","VOLUME":"108090000"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422973800,"PRODUCTID":6,"OPEN":"17369.97","LOW":"17369.97","HIGH":"17670.76","CLOSE":"17666.4","ADJCLOSE":"17666.4","VOLUME":"112860000"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423060200,"PRODUCTID":6,"OPEN":"17664.99","LOW":"17603.21","HIGH":"17782.22","CLOSE":"17673.02","ADJCLOSE":"17673.02","VOLUME":"102560000"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423146600,"PRODUCTID":6,"OPEN":"17677.26","LOW":"17677.26","HIGH":"17889.58","CLOSE":"17884.88","ADJCLOSE":"17884.88","VOLUME":"79890000"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423233000,"PRODUCTID":6,"OPEN":"17881.54","LOW":"17764.4","HIGH":"17951.09","CLOSE":"17824.29","ADJCLOSE":"17824.29","VOLUME":"93610000"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423492200,"PRODUCTID":6,"OPEN":"17821.49","LOW":"17685.32","HIGH":"17821.49","CLOSE":"17729.21","ADJCLOSE":"17729.21","VOLUME":"81590000"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423578600,"PRODUCTID":6,"OPEN":"17736.15","LOW":"17729.24","HIGH":"17890.34","CLOSE":"17868.76","ADJCLOSE":"17868.76","VOLUME":"89930000"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423665000,"PRODUCTID":6,"OPEN":"17867.86","LOW":"17759.65","HIGH":"17897.21","CLOSE":"17862.14","ADJCLOSE":"17862.14","VOLUME":"89890000"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423751400,"PRODUCTID":6,"OPEN":"17862.14","LOW":"17862.14","HIGH":"17975.65","CLOSE":"17972.38","ADJCLOSE":"17972.38","VOLUME":"117160000"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423837800,"PRODUCTID":6,"OPEN":"17968.65","LOW":"17961.76","HIGH":"18037.41","CLOSE":"18019.35","ADJCLOSE":"18019.35","VOLUME":"85230000"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1423837800,"PRODUCTID":6,"OPEN":"17968.65","LOW":"17961.76","HIGH":"18037.41","CLOSE":"18019.35","ADJCLOSE":"18019.35","VOLUME":"85230000"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424183400,"PRODUCTID":6,"OPEN":"18019.8","LOW":"17951.41","HIGH":"18052.01","CLOSE":"18047.58","ADJCLOSE":"18047.58","VOLUME":"98760000"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424269800,"PRODUCTID":6,"OPEN":"18045.72","LOW":"17982.2","HIGH":"18048.7","CLOSE":"18029.85","ADJCLOSE":"18029.85","VOLUME":"75090000"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424356200,"PRODUCTID":6,"OPEN":"18028.67","LOW":"17924.6","HIGH":"18028.67","CLOSE":"17985.77","ADJCLOSE":"17985.77","VOLUME":"79130000"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424442600,"PRODUCTID":6,"OPEN":"17985.77","LOW":"17878.37","HIGH":"18144.29","CLOSE":"18140.44","ADJCLOSE":"18140.44","VOLUME":"111390000"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424701800,"PRODUCTID":6,"OPEN":"18140.76","LOW":"18054.84","HIGH":"18141.21","CLOSE":"18116.84","ADJCLOSE":"18116.84","VOLUME":"83670000"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424788200,"PRODUCTID":6,"OPEN":"18112.57","LOW":"18098.73","HIGH":"18231.09","CLOSE":"18209.19","ADJCLOSE":"18209.19","VOLUME":"79310000"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424874600,"PRODUCTID":6,"OPEN":"18208.67","LOW":"18182.76","HIGH":"18244.38","CLOSE":"18224.57","ADJCLOSE":"18224.57","VOLUME":"80480000"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424961000,"PRODUCTID":6,"OPEN":"18224.41","LOW":"18157.07","HIGH":"18239.43","CLOSE":"18214.42","ADJCLOSE":"18214.42","VOLUME":"81500000"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425047400,"PRODUCTID":6,"OPEN":"18213.26","LOW":"18132.38","HIGH":"18213.26","CLOSE":"18132.7","ADJCLOSE":"18132.7","VOLUME":"101110000"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425306600,"PRODUCTID":6,"OPEN":"18134.05","LOW":"18122.59","HIGH":"18288.63","CLOSE":"18288.63","ADJCLOSE":"18288.63","VOLUME":"89790000"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425393000,"PRODUCTID":6,"OPEN":"18281.95","LOW":"18136.88","HIGH":"18281.95","CLOSE":"18203.37","ADJCLOSE":"18203.37","VOLUME":"83830000"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425479400,"PRODUCTID":6,"OPEN":"18203.37","LOW":"18029.5","HIGH":"18203.37","CLOSE":"18096.9","ADJCLOSE":"18096.9","VOLUME":"80900000"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425565800,"PRODUCTID":6,"OPEN":"18096.9","LOW":"18087.65","HIGH":"18160.35","CLOSE":"18135.72","ADJCLOSE":"18135.72","VOLUME":"75840000"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425652200,"PRODUCTID":6,"OPEN":"18135.72","LOW":"17825.15","HIGH":"18135.72","CLOSE":"17856.78","ADJCLOSE":"17856.78","VOLUME":"113350000"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425907800,"PRODUCTID":6,"OPEN":"17856.56","LOW":"17856.56","HIGH":"18031.04","CLOSE":"17995.72","ADJCLOSE":"17995.72","VOLUME":"85820000"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425994200,"PRODUCTID":6,"OPEN":"17989.56","LOW":"17662.94","HIGH":"17989.56","CLOSE":"17662.94","ADJCLOSE":"17662.94","VOLUME":"120450000"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426080600,"PRODUCTID":6,"OPEN":"17662.94","LOW":"17627","HIGH":"17731.78","CLOSE":"17635.39","ADJCLOSE":"17635.39","VOLUME":"102120000"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426167000,"PRODUCTID":6,"OPEN":"17626.84","LOW":"17620.49","HIGH":"17900.1","CLOSE":"17895.22","ADJCLOSE":"17895.22","VOLUME":"111550000"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426253400,"PRODUCTID":6,"OPEN":"17889.05","LOW":"17629.89","HIGH":"17889.05","CLOSE":"17749.31","ADJCLOSE":"17749.31","VOLUME":"113620000"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426512600,"PRODUCTID":6,"OPEN":"17751.24","LOW":"17751.24","HIGH":"17988.5","CLOSE":"17977.42","ADJCLOSE":"17977.42","VOLUME":"101760000"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426599000,"PRODUCTID":6,"OPEN":"17972.22","LOW":"17785.79","HIGH":"17972.22","CLOSE":"17849.08","ADJCLOSE":"17849.08","VOLUME":"82560000"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426685400,"PRODUCTID":6,"OPEN":"17846.8","LOW":"17697.52","HIGH":"18097.12","CLOSE":"18076.19","ADJCLOSE":"18076.19","VOLUME":"130950000"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426771800,"PRODUCTID":6,"OPEN":"18072.58","LOW":"17934.24","HIGH":"18072.99","CLOSE":"17959.03","ADJCLOSE":"17959.03","VOLUME":"107820000"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426858200,"PRODUCTID":6,"OPEN":"17961.13","LOW":"17961.13","HIGH":"18197.29","CLOSE":"18127.65","ADJCLOSE":"18127.65","VOLUME":"333870016"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427117400,"PRODUCTID":6,"OPEN":"18136.73","LOW":"18116.04","HIGH":"18205.93","CLOSE":"18116.04","ADJCLOSE":"18116.04","VOLUME":"98030000"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427203800,"PRODUCTID":6,"OPEN":"18110.87","LOW":"18010.44","HIGH":"18149.24","CLOSE":"18011.14","ADJCLOSE":"18011.14","VOLUME":"87190000"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427290200,"PRODUCTID":6,"OPEN":"18012.61","LOW":"17718.54","HIGH":"18041.97","CLOSE":"17718.54","ADJCLOSE":"17718.54","VOLUME":"106560000"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427376600,"PRODUCTID":6,"OPEN":"17716.27","LOW":"17579.27","HIGH":"17759.51","CLOSE":"17678.23","ADJCLOSE":"17678.23","VOLUME":"117740000"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427463000,"PRODUCTID":6,"OPEN":"17673.63","LOW":"17630.49","HIGH":"17729.14","CLOSE":"17712.66","ADJCLOSE":"17712.66","VOLUME":"103220000"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427722200,"PRODUCTID":6,"OPEN":"17727.48","LOW":"17727.48","HIGH":"18008.64","CLOSE":"17976.31","ADJCLOSE":"17976.31","VOLUME":"104040000"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427808600,"PRODUCTID":6,"OPEN":"17965.37","LOW":"17773.02","HIGH":"17965.37","CLOSE":"17776.12","ADJCLOSE":"17776.12","VOLUME":"119470000"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427895000,"PRODUCTID":6,"OPEN":"17778.52","LOW":"17585.01","HIGH":"17778.52","CLOSE":"17698.18","ADJCLOSE":"17698.18","VOLUME":"103360000"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427981400,"PRODUCTID":6,"OPEN":"17699.52","LOW":"17673.49","HIGH":"17815.03","CLOSE":"17763.24","ADJCLOSE":"17763.24","VOLUME":"87370000"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427981400,"PRODUCTID":6,"OPEN":"17699.52","LOW":"17673.49","HIGH":"17815.03","CLOSE":"17763.24","ADJCLOSE":"17763.24","VOLUME":"87370000"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428327000,"PRODUCTID":6,"OPEN":"17755.5","LOW":"17646.8","HIGH":"17941.79","CLOSE":"17880.85","ADJCLOSE":"17880.85","VOLUME":"100850000"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428413400,"PRODUCTID":6,"OPEN":"17884.32","LOW":"17871.21","HIGH":"17983.12","CLOSE":"17875.42","ADJCLOSE":"17875.42","VOLUME":"72150000"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428499800,"PRODUCTID":6,"OPEN":"17877.62","LOW":"17822.23","HIGH":"17976.2","CLOSE":"17902.51","ADJCLOSE":"17902.51","VOLUME":"76820000"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428586200,"PRODUCTID":6,"OPEN":"17902.51","LOW":"17823.1","HIGH":"17984.22","CLOSE":"17958.73","ADJCLOSE":"17958.73","VOLUME":"86740000"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428672600,"PRODUCTID":6,"OPEN":"17956.73","LOW":"17945.55","HIGH":"18066.76","CLOSE":"18057.65","ADJCLOSE":"18057.65","VOLUME":"116410000"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428931800,"PRODUCTID":6,"OPEN":"18052.32","LOW":"17974.81","HIGH":"18107.57","CLOSE":"17977.04","ADJCLOSE":"17977.04","VOLUME":"120090000"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1429018200,"PRODUCTID":6,"OPEN":"17979.11","LOW":"17905.48","HIGH":"18075.6","CLOSE":"18036.7","ADJCLOSE":"18036.7","VOLUME":"82830000"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429104600,"PRODUCTID":6,"OPEN":"18045.71","LOW":"18045.71","HIGH":"18160.52","CLOSE":"18112.61","ADJCLOSE":"18112.61","VOLUME":"113610000"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429191000,"PRODUCTID":6,"OPEN":"18106.27","LOW":"18063.86","HIGH":"18169.26","CLOSE":"18105.77","ADJCLOSE":"18105.77","VOLUME":"89520000"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429277400,"PRODUCTID":6,"OPEN":"18102.56","LOW":"17748.53","HIGH":"18102.56","CLOSE":"17826.3","ADJCLOSE":"17826.3","VOLUME":"138860000"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429536600,"PRODUCTID":6,"OPEN":"17841.18","LOW":"17841.18","HIGH":"18092.22","CLOSE":"18034.93","ADJCLOSE":"18034.93","VOLUME":"103160000"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429623000,"PRODUCTID":6,"OPEN":"18034.23","LOW":"17929.63","HIGH":"18109.7","CLOSE":"17949.59","ADJCLOSE":"17949.59","VOLUME":"95180000"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429709400,"PRODUCTID":6,"OPEN":"17950.82","LOW":"17887.76","HIGH":"18056.02","CLOSE":"18038.27","ADJCLOSE":"18038.27","VOLUME":"91260000"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429795800,"PRODUCTID":6,"OPEN":"18031.9","LOW":"17966.77","HIGH":"18133.03","CLOSE":"18058.69","ADJCLOSE":"18058.69","VOLUME":"100240000"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429882200,"PRODUCTID":6,"OPEN":"18056.42","LOW":"18009.08","HIGH":"18108.87","CLOSE":"18080.14","ADJCLOSE":"18080.14","VOLUME":"119130000"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430141400,"PRODUCTID":6,"OPEN":"18097.89","LOW":"18024.66","HIGH":"18175.56","CLOSE":"18037.97","ADJCLOSE":"18037.97","VOLUME":"121110000"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430227800,"PRODUCTID":6,"OPEN":"18035.9","LOW":"17917.36","HIGH":"18119.65","CLOSE":"18110.14","ADJCLOSE":"18110.14","VOLUME":"124930000"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430314200,"PRODUCTID":6,"OPEN":"18093.69","LOW":"17953.69","HIGH":"18096.46","CLOSE":"18035.53","ADJCLOSE":"18035.53","VOLUME":"102080000"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430400600,"PRODUCTID":6,"OPEN":"18033.33","LOW":"17774.89","HIGH":"18033.33","CLOSE":"17840.52","ADJCLOSE":"17840.52","VOLUME":"129180000"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430487000,"PRODUCTID":6,"OPEN":"17859.27","LOW":"17859.27","HIGH":"18028.89","CLOSE":"18024.06","ADJCLOSE":"18024.06","VOLUME":"91700000"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430746200,"PRODUCTID":6,"OPEN":"18026.02","LOW":"18026.02","HIGH":"18133.76","CLOSE":"18070.4","ADJCLOSE":"18070.4","VOLUME":"86010000"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430832600,"PRODUCTID":6,"OPEN":"18062.53","LOW":"17905.71","HIGH":"18086.01","CLOSE":"17928.2","ADJCLOSE":"17928.2","VOLUME":"95340000"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430919000,"PRODUCTID":6,"OPEN":"17934.81","LOW":"17733.12","HIGH":"18019.75","CLOSE":"17841.98","ADJCLOSE":"17841.98","VOLUME":"100430000"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1431005400,"PRODUCTID":6,"OPEN":"17840.25","LOW":"17796.94","HIGH":"17973.07","CLOSE":"17924.06","ADJCLOSE":"17924.06","VOLUME":"80920000"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431091800,"PRODUCTID":6,"OPEN":"17933.64","LOW":"17933.64","HIGH":"18205.23","CLOSE":"18191.11","ADJCLOSE":"18191.11","VOLUME":"94960000"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431351000,"PRODUCTID":6,"OPEN":"18187.78","LOW":"18089.11","HIGH":"18199.95","CLOSE":"18105.17","ADJCLOSE":"18105.17","VOLUME":"86050000"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431437400,"PRODUCTID":6,"OPEN":"18096.16","LOW":"17924.8","HIGH":"18119.18","CLOSE":"18068.23","ADJCLOSE":"18068.23","VOLUME":"89270000"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431523800,"PRODUCTID":6,"OPEN":"18070.37","LOW":"18039.2","HIGH":"18132.79","CLOSE":"18060.49","ADJCLOSE":"18060.49","VOLUME":"85180000"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431610200,"PRODUCTID":6,"OPEN":"18062.49","LOW":"18062.49","HIGH":"18255.21","CLOSE":"18252.24","ADJCLOSE":"18252.24","VOLUME":"91580000"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431696600,"PRODUCTID":6,"OPEN":"18251.97","LOW":"18215.07","HIGH":"18272.72","CLOSE":"18272.56","ADJCLOSE":"18272.56","VOLUME":"108220000"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431955800,"PRODUCTID":6,"OPEN":"18267.25","LOW":"18244.26","HIGH":"18325.54","CLOSE":"18298.88","ADJCLOSE":"18298.88","VOLUME":"79080000"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432042200,"PRODUCTID":6,"OPEN":"18300.48","LOW":"18261.35","HIGH":"18351.36","CLOSE":"18312.39","ADJCLOSE":"18312.39","VOLUME":"87200000"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432128600,"PRODUCTID":6,"OPEN":"18315.06","LOW":"18272.56","HIGH":"18350.13","CLOSE":"18285.4","ADJCLOSE":"18285.4","VOLUME":"80190000"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432215000,"PRODUCTID":6,"OPEN":"18285.87","LOW":"18249.9","HIGH":"18314.89","CLOSE":"18285.74","ADJCLOSE":"18285.74","VOLUME":"84270000"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432301400,"PRODUCTID":6,"OPEN":"18286.87","LOW":"18217.14","HIGH":"18286.87","CLOSE":"18232.02","ADJCLOSE":"18232.02","VOLUME":"78890000"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432301400,"PRODUCTID":6,"OPEN":"18286.87","LOW":"18217.14","HIGH":"18286.87","CLOSE":"18232.02","ADJCLOSE":"18232.02","VOLUME":"78890000"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432647000,"PRODUCTID":6,"OPEN":"18229.75","LOW":"17990.02","HIGH":"18229.75","CLOSE":"18041.54","ADJCLOSE":"18041.54","VOLUME":"109440000"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432733400,"PRODUCTID":6,"OPEN":"18045.08","LOW":"18045.08","HIGH":"18190.35","CLOSE":"18162.99","ADJCLOSE":"18162.99","VOLUME":"96400000"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432819800,"PRODUCTID":6,"OPEN":"18154.14","LOW":"18066.4","HIGH":"18154.14","CLOSE":"18126.12","ADJCLOSE":"18126.12","VOLUME":"67510000"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432906200,"PRODUCTID":6,"OPEN":"18128.12","LOW":"17967.74","HIGH":"18128.12","CLOSE":"18010.68","ADJCLOSE":"18010.68","VOLUME":"139810000"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433165400,"PRODUCTID":6,"OPEN":"18017.82","LOW":"17982.06","HIGH":"18105.83","CLOSE":"18040.37","ADJCLOSE":"18040.37","VOLUME":"85640000"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433251800,"PRODUCTID":6,"OPEN":"18033.33","LOW":"17925.33","HIGH":"18091.87","CLOSE":"18011.94","ADJCLOSE":"18011.94","VOLUME":"77550000"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433338200,"PRODUCTID":6,"OPEN":"18018.42","LOW":"18010.42","HIGH":"18168.09","CLOSE":"18076.27","ADJCLOSE":"18076.27","VOLUME":"73120000"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433424600,"PRODUCTID":6,"OPEN":"18072.47","LOW":"17876.95","HIGH":"18087.15","CLOSE":"17905.58","ADJCLOSE":"17905.58","VOLUME":"93470000"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433511000,"PRODUCTID":6,"OPEN":"17905.38","LOW":"17822.9","HIGH":"17940.78","CLOSE":"17849.46","ADJCLOSE":"17849.46","VOLUME":"89140000"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433770200,"PRODUCTID":6,"OPEN":"17849.46","LOW":"17760.61","HIGH":"17852.35","CLOSE":"17766.55","ADJCLOSE":"17766.55","VOLUME":"86300000"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433856600,"PRODUCTID":6,"OPEN":"17766.95","LOW":"17714.97","HIGH":"17817.83","CLOSE":"17764.04","ADJCLOSE":"17764.04","VOLUME":"90550000"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433943000,"PRODUCTID":6,"OPEN":"17765.38","LOW":"17765.38","HIGH":"18045.14","CLOSE":"18000.4","ADJCLOSE":"18000.4","VOLUME":"96980000"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434029400,"PRODUCTID":6,"OPEN":"18001.27","LOW":"18001.27","HIGH":"18109.77","CLOSE":"18039.37","ADJCLOSE":"18039.37","VOLUME":"89490000"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434115800,"PRODUCTID":6,"OPEN":"18035.83","LOW":"17857.07","HIGH":"18035.83","CLOSE":"17898.84","ADJCLOSE":"17898.84","VOLUME":"83760000"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434375000,"PRODUCTID":6,"OPEN":"17890.76","LOW":"17698.42","HIGH":"17890.76","CLOSE":"17791.17","ADJCLOSE":"17791.17","VOLUME":"91920000"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434461400,"PRODUCTID":6,"OPEN":"17787.43","LOW":"17774.12","HIGH":"17919.62","CLOSE":"17904.48","ADJCLOSE":"17904.48","VOLUME":"77510000"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434547800,"PRODUCTID":6,"OPEN":"17909.58","LOW":"17839.65","HIGH":"17998","CLOSE":"17935.74","ADJCLOSE":"17935.74","VOLUME":"92410000"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434634200,"PRODUCTID":6,"OPEN":"17944.61","LOW":"17944.61","HIGH":"18174.73","CLOSE":"18115.84","ADJCLOSE":"18115.84","VOLUME":"94460000"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434720600,"PRODUCTID":6,"OPEN":"18116.24","LOW":"18010.58","HIGH":"18117.71","CLOSE":"18015.95","ADJCLOSE":"18015.95","VOLUME":"258300000"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434979800,"PRODUCTID":6,"OPEN":"18027.63","LOW":"18027.63","HIGH":"18181.67","CLOSE":"18119.78","ADJCLOSE":"18119.78","VOLUME":"77780000"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435066200,"PRODUCTID":6,"OPEN":"18121.78","LOW":"18108.1","HIGH":"18188.81","CLOSE":"18144.07","ADJCLOSE":"18144.07","VOLUME":"75970000"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435152600,"PRODUCTID":6,"OPEN":"18139.1","LOW":"17966.07","HIGH":"18139.1","CLOSE":"17966.07","ADJCLOSE":"17966.07","VOLUME":"104980000"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435239000,"PRODUCTID":6,"OPEN":"17977.11","LOW":"17890.36","HIGH":"18036.1","CLOSE":"17890.36","ADJCLOSE":"17890.36","VOLUME":"78990000"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435325400,"PRODUCTID":6,"OPEN":"17892.03","LOW":"17892.03","HIGH":"18013.15","CLOSE":"17946.68","ADJCLOSE":"17946.68","VOLUME":"158120000"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435584600,"PRODUCTID":6,"OPEN":"17936.74","LOW":"17590.55","HIGH":"17936.74","CLOSE":"17596.35","ADJCLOSE":"17596.35","VOLUME":"116340000"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435671000,"PRODUCTID":6,"OPEN":"17599.96","LOW":"17576.5","HIGH":"17714.66","CLOSE":"17619.51","ADJCLOSE":"17619.51","VOLUME":"126460000"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435757400,"PRODUCTID":6,"OPEN":"17638.12","LOW":"17638.12","HIGH":"17801.83","CLOSE":"17757.91","ADJCLOSE":"17757.91","VOLUME":"87010000"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435843800,"PRODUCTID":6,"OPEN":"17763.32","LOW":"17687.52","HIGH":"17825.49","CLOSE":"17730.11","ADJCLOSE":"17730.11","VOLUME":"83080000"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435843800,"PRODUCTID":6,"OPEN":"17763.32","LOW":"17687.52","HIGH":"17825.49","CLOSE":"17730.11","ADJCLOSE":"17730.11","VOLUME":"83080000"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436189400,"PRODUCTID":6,"OPEN":"17728.08","LOW":"17564.36","HIGH":"17734.36","CLOSE":"17683.58","ADJCLOSE":"17683.58","VOLUME":"90130000"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436275800,"PRODUCTID":6,"OPEN":"17684.92","LOW":"17465.68","HIGH":"17793.45","CLOSE":"17776.91","ADJCLOSE":"17776.91","VOLUME":"105840000"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436362200,"PRODUCTID":6,"OPEN":"17759.01","LOW":"17496.22","HIGH":"17759.01","CLOSE":"17515.42","ADJCLOSE":"17515.42","VOLUME":"69830000"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436448600,"PRODUCTID":6,"OPEN":"17530.38","LOW":"17530.38","HIGH":"17764.85","CLOSE":"17548.62","ADJCLOSE":"17548.62","VOLUME":"100520000"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436535000,"PRODUCTID":6,"OPEN":"17561.12","LOW":"17561.12","HIGH":"17797.49","CLOSE":"17760.41","ADJCLOSE":"17760.41","VOLUME":"85800000"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436794200,"PRODUCTID":6,"OPEN":"17787.27","LOW":"17787.27","HIGH":"17987.57","CLOSE":"17977.68","ADJCLOSE":"17977.68","VOLUME":"86380000"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436880600,"PRODUCTID":6,"OPEN":"17974.61","LOW":"17956.17","HIGH":"18072.82","CLOSE":"18053.58","ADJCLOSE":"18053.58","VOLUME":"76740000"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436967000,"PRODUCTID":6,"OPEN":"18053.38","LOW":"18010.15","HIGH":"18090.39","CLOSE":"18050.17","ADJCLOSE":"18050.17","VOLUME":"80460000"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437053400,"PRODUCTID":6,"OPEN":"18078.16","LOW":"18065.33","HIGH":"18131.61","CLOSE":"18120.25","ADJCLOSE":"18120.25","VOLUME":"85030000"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437139800,"PRODUCTID":6,"OPEN":"18117.58","LOW":"18032.06","HIGH":"18121.12","CLOSE":"18086.45","ADJCLOSE":"18086.45","VOLUME":"106510000"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437399000,"PRODUCTID":6,"OPEN":"18085.91","LOW":"18064.5","HIGH":"18137.12","CLOSE":"18100.41","ADJCLOSE":"18100.41","VOLUME":"75060000"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437485400,"PRODUCTID":6,"OPEN":"18096.67","LOW":"17868.34","HIGH":"18096.67","CLOSE":"17919.29","ADJCLOSE":"17919.29","VOLUME":"100170000"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437571800,"PRODUCTID":6,"OPEN":"17918.35","LOW":"17807.41","HIGH":"17919.35","CLOSE":"17851.04","ADJCLOSE":"17851.04","VOLUME":"112370000"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437658200,"PRODUCTID":6,"OPEN":"17853.78","LOW":"17705.03","HIGH":"17860.95","CLOSE":"17731.92","ADJCLOSE":"17731.92","VOLUME":"88600000"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437744600,"PRODUCTID":6,"OPEN":"17731.05","LOW":"17553.73","HIGH":"17756.54","CLOSE":"17568.53","ADJCLOSE":"17568.53","VOLUME":"103470000"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1438003800,"PRODUCTID":6,"OPEN":"17561.78","LOW":"17399.17","HIGH":"17561.78","CLOSE":"17440.59","ADJCLOSE":"17440.59","VOLUME":"117860000"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438090200,"PRODUCTID":6,"OPEN":"17449.81","LOW":"17449.81","HIGH":"17650.07","CLOSE":"17630.27","ADJCLOSE":"17630.27","VOLUME":"103450000"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438176600,"PRODUCTID":6,"OPEN":"17631.4","LOW":"17629.2","HIGH":"17776.78","CLOSE":"17751.39","ADJCLOSE":"17751.39","VOLUME":"93140000"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438263000,"PRODUCTID":6,"OPEN":"17743.24","LOW":"17640.85","HIGH":"17761.25","CLOSE":"17745.98","ADJCLOSE":"17745.98","VOLUME":"76650000"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438349400,"PRODUCTID":6,"OPEN":"17755.87","LOW":"17671.59","HIGH":"17783.59","CLOSE":"17689.86","ADJCLOSE":"17689.86","VOLUME":"106120000"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438608600,"PRODUCTID":6,"OPEN":"17696.74","LOW":"17496.61","HIGH":"17704.76","CLOSE":"17598.2","ADJCLOSE":"17598.2","VOLUME":"87880000"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438695000,"PRODUCTID":6,"OPEN":"17596.93","LOW":"17505.5","HIGH":"17635.78","CLOSE":"17550.69","ADJCLOSE":"17550.69","VOLUME":"99060000"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438781400,"PRODUCTID":6,"OPEN":"17555.24","LOW":"17492.9","HIGH":"17661.37","CLOSE":"17540.47","ADJCLOSE":"17540.47","VOLUME":"102450000"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438867800,"PRODUCTID":6,"OPEN":"17542.61","LOW":"17362.86","HIGH":"17572.04","CLOSE":"17419.75","ADJCLOSE":"17419.75","VOLUME":"96170000"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438954200,"PRODUCTID":6,"OPEN":"17414.94","LOW":"17279.08","HIGH":"17414.94","CLOSE":"17373.38","ADJCLOSE":"17373.38","VOLUME":"81800000"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439213400,"PRODUCTID":6,"OPEN":"17375.18","LOW":"17375.18","HIGH":"17629.13","CLOSE":"17615.17","ADJCLOSE":"17615.17","VOLUME":"92430000"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439299800,"PRODUCTID":6,"OPEN":"17593.59","LOW":"17352.63","HIGH":"17593.59","CLOSE":"17402.84","ADJCLOSE":"17402.84","VOLUME":"103010000"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439386200,"PRODUCTID":6,"OPEN":"17382.93","LOW":"17125.81","HIGH":"17423.9","CLOSE":"17402.51","ADJCLOSE":"17402.51","VOLUME":"120400000"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439472600,"PRODUCTID":6,"OPEN":"17401.64","LOW":"17341.34","HIGH":"17481.78","CLOSE":"17408.25","ADJCLOSE":"17408.25","VOLUME":"88550000"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439559000,"PRODUCTID":6,"OPEN":"17410.12","LOW":"17394.06","HIGH":"17492.9","CLOSE":"17477.4","ADJCLOSE":"17477.4","VOLUME":"82120000"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439818200,"PRODUCTID":6,"OPEN":"17472.66","LOW":"17341.72","HIGH":"17551.4","CLOSE":"17545.18","ADJCLOSE":"17545.18","VOLUME":"73380000"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439904600,"PRODUCTID":6,"OPEN":"17537.3","LOW":"17486.42","HIGH":"17568.4","CLOSE":"17511.34","ADJCLOSE":"17511.34","VOLUME":"79900000"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439991000,"PRODUCTID":6,"OPEN":"17508.74","LOW":"17282.42","HIGH":"17517.19","CLOSE":"17348.73","ADJCLOSE":"17348.73","VOLUME":"104720000"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440077400,"PRODUCTID":6,"OPEN":"17345.32","LOW":"16990.69","HIGH":"17345.32","CLOSE":"16990.69","ADJCLOSE":"16990.69","VOLUME":"128530000"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440163800,"PRODUCTID":6,"OPEN":"16990.69","LOW":"16459.55","HIGH":"16990.69","CLOSE":"16459.75","ADJCLOSE":"16459.75","VOLUME":"225170000"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440423000,"PRODUCTID":6,"OPEN":"16459.75","LOW":"15370.33","HIGH":"16459.75","CLOSE":"15871.35","ADJCLOSE":"15871.35","VOLUME":"293920000"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440509400,"PRODUCTID":6,"OPEN":"15882.27","LOW":"15651.24","HIGH":"16312.94","CLOSE":"15666.44","ADJCLOSE":"15666.44","VOLUME":"213220000"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440595800,"PRODUCTID":6,"OPEN":"15676.26","LOW":"15676.26","HIGH":"16303.75","CLOSE":"16285.51","ADJCLOSE":"16285.51","VOLUME":"208420000"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440682200,"PRODUCTID":6,"OPEN":"16285.51","LOW":"16285.51","HIGH":"16666.69","CLOSE":"16654.77","ADJCLOSE":"16654.77","VOLUME":"171980000"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440768600,"PRODUCTID":6,"OPEN":"16649.42","LOW":"16535.18","HIGH":"16669.97","CLOSE":"16643.01","ADJCLOSE":"16643.01","VOLUME":"131790000"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1441027800,"PRODUCTID":6,"OPEN":"16632.02","LOW":"16444.05","HIGH":"16388.26","CLOSE":"16528.03","ADJCLOSE":"16528.03","VOLUME":"141440000"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441114200,"PRODUCTID":6,"OPEN":"16528.03","LOW":"15979.95","HIGH":"16528.03","CLOSE":"16058.35","ADJCLOSE":"16058.35","VOLUME":"171390000"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441200600,"PRODUCTID":6,"OPEN":"16058.35","LOW":"16058.35","HIGH":"16352.58","CLOSE":"16351.38","ADJCLOSE":"16351.38","VOLUME":"133480000"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441287000,"PRODUCTID":6,"OPEN":"16364.34","LOW":"16317.31","HIGH":"16550.07","CLOSE":"16374.76","ADJCLOSE":"16374.76","VOLUME":"109730000"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441373400,"PRODUCTID":6,"OPEN":"16371.76","LOW":"16026.61","HIGH":"16371.76","CLOSE":"16102.38","ADJCLOSE":"16102.38","VOLUME":"127270000"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441373400,"PRODUCTID":6,"OPEN":"16371.76","LOW":"16026.61","HIGH":"16371.76","CLOSE":"16102.38","ADJCLOSE":"16102.38","VOLUME":"127270000"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441719000,"PRODUCTID":6,"OPEN":"16109.93","LOW":"16109.93","HIGH":"16503.41","CLOSE":"16492.68","ADJCLOSE":"16492.68","VOLUME":"123870000"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441805400,"PRODUCTID":6,"OPEN":"16505.04","LOW":"16220.1","HIGH":"16664.65","CLOSE":"16253.57","ADJCLOSE":"16253.57","VOLUME":"118790000"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441891800,"PRODUCTID":6,"OPEN":"16252.57","LOW":"16212.08","HIGH":"16441.94","CLOSE":"16330.4","ADJCLOSE":"16330.4","VOLUME":"122690000"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441978200,"PRODUCTID":6,"OPEN":"16330.4","LOW":"16244.65","HIGH":"16434.76","CLOSE":"16433.09","ADJCLOSE":"16433.09","VOLUME":"104630000"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442237400,"PRODUCTID":6,"OPEN":"16450.86","LOW":"16330.87","HIGH":"16450.86","CLOSE":"16370.96","ADJCLOSE":"16370.96","VOLUME":"92660000"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442323800,"PRODUCTID":6,"OPEN":"16382.58","LOW":"16382.58","HIGH":"16644.11","CLOSE":"16599.85","ADJCLOSE":"16599.85","VOLUME":"93050000"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442410200,"PRODUCTID":6,"OPEN":"16599.51","LOW":"16593.9","HIGH":"16755.98","CLOSE":"16739.95","ADJCLOSE":"16739.95","VOLUME":"99620000"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442496600,"PRODUCTID":6,"OPEN":"16738.08","LOW":"16639.93","HIGH":"16933.43","CLOSE":"16674.74","ADJCLOSE":"16674.74","VOLUME":"129600000"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442583000,"PRODUCTID":6,"OPEN":"16674.74","LOW":"16343.76","HIGH":"16674.74","CLOSE":"16384.58","ADJCLOSE":"16384.58","VOLUME":"341689984"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442842200,"PRODUCTID":6,"OPEN":"16406.1","LOW":"16391.88","HIGH":"16578.6","CLOSE":"16510.19","ADJCLOSE":"16510.19","VOLUME":"90730000"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442928600,"PRODUCTID":6,"OPEN":"16477.45","LOW":"16221.73","HIGH":"16477.45","CLOSE":"16330.47","ADJCLOSE":"16330.47","VOLUME":"119010000"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1443015000,"PRODUCTID":6,"OPEN":"16332.81","LOW":"16211.98","HIGH":"16355.29","CLOSE":"16279.89","ADJCLOSE":"16279.89","VOLUME":"86030000"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443101400,"PRODUCTID":6,"OPEN":"16257.11","LOW":"16016.36","HIGH":"16257.11","CLOSE":"16201.32","ADJCLOSE":"16201.32","VOLUME":"122220000"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443187800,"PRODUCTID":6,"OPEN":"16205.07","LOW":"16205.07","HIGH":"16465.23","CLOSE":"16314.67","ADJCLOSE":"16314.67","VOLUME":"130790000"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443447000,"PRODUCTID":6,"OPEN":"16313.26","LOW":"15981.85","HIGH":"16313.26","CLOSE":"16001.89","ADJCLOSE":"16001.89","VOLUME":"139930000"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443533400,"PRODUCTID":6,"OPEN":"16001.76","LOW":"15942.37","HIGH":"16118.89","CLOSE":"16049.13","ADJCLOSE":"16049.13","VOLUME":"121160000"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443619800,"PRODUCTID":6,"OPEN":"16057.08","LOW":"16057.08","HIGH":"16297.6","CLOSE":"16284.7","ADJCLOSE":"16284.7","VOLUME":"145740000"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443706200,"PRODUCTID":6,"OPEN":"16278.62","LOW":"16073.82","HIGH":"16348.87","CLOSE":"16272.01","ADJCLOSE":"16272.01","VOLUME":"111420000"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443792600,"PRODUCTID":6,"OPEN":"16258.25","LOW":"16013.66","HIGH":"16472.77","CLOSE":"16472.37","ADJCLOSE":"16472.37","VOLUME":"136870000"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444051800,"PRODUCTID":6,"OPEN":"16502.1","LOW":"16502.1","HIGH":"16798.37","CLOSE":"16776.43","ADJCLOSE":"16776.43","VOLUME":"127660000"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444138200,"PRODUCTID":6,"OPEN":"16774.02","LOW":"16746.03","HIGH":"16865.09","CLOSE":"16790.19","ADJCLOSE":"16790.19","VOLUME":"120010000"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444224600,"PRODUCTID":6,"OPEN":"16805.42","LOW":"16765","HIGH":"16963.3","CLOSE":"16912.29","ADJCLOSE":"16912.29","VOLUME":"115690000"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444311000,"PRODUCTID":6,"OPEN":"16904.17","LOW":"16859.34","HIGH":"17081.28","CLOSE":"17050.75","ADJCLOSE":"17050.75","VOLUME":"100730000"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444397400,"PRODUCTID":6,"OPEN":"17054.69","LOW":"17027.23","HIGH":"17110.88","CLOSE":"17084.49","ADJCLOSE":"17084.49","VOLUME":"103730000"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444656600,"PRODUCTID":6,"OPEN":"17082.29","LOW":"17064.58","HIGH":"17139.21","CLOSE":"17131.86","ADJCLOSE":"17131.86","VOLUME":"72500000"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444743000,"PRODUCTID":6,"OPEN":"17113.55","LOW":"17034.45","HIGH":"17172.81","CLOSE":"17081.89","ADJCLOSE":"17081.89","VOLUME":"99400000"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444829400,"PRODUCTID":6,"OPEN":"17079.08","LOW":"16887.67","HIGH":"17111.38","CLOSE":"16924.75","ADJCLOSE":"16924.75","VOLUME":"120110000"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444915800,"PRODUCTID":6,"OPEN":"16944.86","LOW":"16933.57","HIGH":"17144.42","CLOSE":"17141.75","ADJCLOSE":"17141.75","VOLUME":"122960000"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1445002200,"PRODUCTID":6,"OPEN":"17141.75","LOW":"17107.35","HIGH":"17220.02","CLOSE":"17215.97","ADJCLOSE":"17215.97","VOLUME":"145880000"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445261400,"PRODUCTID":6,"OPEN":"17209.43","LOW":"17129.19","HIGH":"17235.95","CLOSE":"17230.54","ADJCLOSE":"17230.54","VOLUME":"118430000"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445347800,"PRODUCTID":6,"OPEN":"17228.47","LOW":"17147.99","HIGH":"17264.88","CLOSE":"17217.11","ADJCLOSE":"17217.11","VOLUME":"106670000"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445434200,"PRODUCTID":6,"OPEN":"17225.93","LOW":"17153.13","HIGH":"17314.99","CLOSE":"17168.61","ADJCLOSE":"17168.61","VOLUME":"107100000"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445520600,"PRODUCTID":6,"OPEN":"17180.88","LOW":"17180.88","HIGH":"17505.18","CLOSE":"17489.16","ADJCLOSE":"17489.16","VOLUME":"152420000"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445607000,"PRODUCTID":6,"OPEN":"17525.11","LOW":"17525.11","HIGH":"17679.37","CLOSE":"17646.7","ADJCLOSE":"17646.7","VOLUME":"158090000"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445866200,"PRODUCTID":6,"OPEN":"17649.57","LOW":"17602.51","HIGH":"17660.7","CLOSE":"17623.05","ADJCLOSE":"17623.05","VOLUME":"116660000"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445952600,"PRODUCTID":6,"OPEN":"17608.89","LOW":"17540.57","HIGH":"17635.18","CLOSE":"17581.43","ADJCLOSE":"17581.43","VOLUME":"113960000"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446039000,"PRODUCTID":6,"OPEN":"17586.69","LOW":"17556.71","HIGH":"17779.95","CLOSE":"17779.52","ADJCLOSE":"17779.52","VOLUME":"115630000"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446125400,"PRODUCTID":6,"OPEN":"17771.5","LOW":"17684.72","HIGH":"17786","CLOSE":"17755.8","ADJCLOSE":"17755.8","VOLUME":"90300000"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446211800,"PRODUCTID":6,"OPEN":"17756.6","LOW":"17662.87","HIGH":"17799.96","CLOSE":"17663.54","ADJCLOSE":"17663.54","VOLUME":"149250000"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446474600,"PRODUCTID":6,"OPEN":"17672.62","LOW":"17655.02","HIGH":"17845.9","CLOSE":"17828.76","ADJCLOSE":"17828.76","VOLUME":"100840000"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446561000,"PRODUCTID":6,"OPEN":"17819.74","LOW":"17796.02","HIGH":"17977.85","CLOSE":"17918.15","ADJCLOSE":"17918.15","VOLUME":"92290000"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446647400,"PRODUCTID":6,"OPEN":"17929.58","LOW":"17828.83","HIGH":"17964.12","CLOSE":"17867.58","ADJCLOSE":"17867.58","VOLUME":"99890000"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446733800,"PRODUCTID":6,"OPEN":"17871.25","LOW":"17779.19","HIGH":"17929.51","CLOSE":"17863.43","ADJCLOSE":"17863.43","VOLUME":"98910000"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446820200,"PRODUCTID":6,"OPEN":"17855.22","LOW":"17768.6","HIGH":"17912.04","CLOSE":"17910.33","ADJCLOSE":"17910.33","VOLUME":"107450000"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447079400,"PRODUCTID":6,"OPEN":"17900.78","LOW":"17667.78","HIGH":"17900.78","CLOSE":"17730.48","ADJCLOSE":"17730.48","VOLUME":"121210000"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447165800,"PRODUCTID":6,"OPEN":"17724.13","LOW":"17657.72","HIGH":"17768.66","CLOSE":"17758.21","ADJCLOSE":"17758.21","VOLUME":"108640000"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447252200,"PRODUCTID":6,"OPEN":"17769.5","LOW":"17696.91","HIGH":"17807.18","CLOSE":"17702.22","ADJCLOSE":"17702.22","VOLUME":"95230000"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447338600,"PRODUCTID":6,"OPEN":"17691.93","LOW":"17443.5","HIGH":"17691.93","CLOSE":"17448.07","ADJCLOSE":"17448.07","VOLUME":"113660000"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447425000,"PRODUCTID":6,"OPEN":"17439.25","LOW":"17238.89","HIGH":"17439.25","CLOSE":"17245.24","ADJCLOSE":"17245.24","VOLUME":"134640000"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447684200,"PRODUCTID":6,"OPEN":"17229.94","LOW":"17210.43","HIGH":"17483.01","CLOSE":"17483.01","ADJCLOSE":"17483.01","VOLUME":"137590000"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447770600,"PRODUCTID":6,"OPEN":"17486.99","LOW":"17451.41","HIGH":"17599.33","CLOSE":"17489.5","ADJCLOSE":"17489.5","VOLUME":"167190000"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447857000,"PRODUCTID":6,"OPEN":"17485.49","LOW":"17485.49","HIGH":"17752.16","CLOSE":"17737.16","ADJCLOSE":"17737.16","VOLUME":"106810000"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447943400,"PRODUCTID":6,"OPEN":"17739.83","LOW":"17681.98","HIGH":"17772.97","CLOSE":"17732.75","ADJCLOSE":"17732.75","VOLUME":"114630000"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448029800,"PRODUCTID":6,"OPEN":"17732.75","LOW":"17732.75","HIGH":"17914.34","CLOSE":"17823.81","ADJCLOSE":"17823.81","VOLUME":"153140000"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448289000,"PRODUCTID":6,"OPEN":"17823.61","LOW":"17751.53","HIGH":"17868.18","CLOSE":"17792.68","ADJCLOSE":"17792.68","VOLUME":"134680000"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448375400,"PRODUCTID":6,"OPEN":"17770.9","LOW":"17683.51","HIGH":"17862.6","CLOSE":"17812.19","ADJCLOSE":"17812.19","VOLUME":"127170000"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448461800,"PRODUCTID":6,"OPEN":"17820.81","LOW":"17801.83","HIGH":"17854.92","CLOSE":"17813.39","ADJCLOSE":"17813.39","VOLUME":"82540000"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448461800,"PRODUCTID":6,"OPEN":"17820.81","LOW":"17801.83","HIGH":"17854.92","CLOSE":"17813.39","ADJCLOSE":"17813.39","VOLUME":"82540000"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448634600,"PRODUCTID":6,"OPEN":"17806.04","LOW":"17749.32","HIGH":"17830.36","CLOSE":"17813.39","ADJCLOSE":"17813.39","VOLUME":"82540000"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448893800,"PRODUCTID":6,"OPEN":"17802.84","LOW":"17719.79","HIGH":"17837.24","CLOSE":"17719.92","ADJCLOSE":"17719.92","VOLUME":"155560000"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448980200,"PRODUCTID":6,"OPEN":"17719.72","LOW":"17719.72","HIGH":"17895.5","CLOSE":"17888.35","ADJCLOSE":"17888.35","VOLUME":"103880000"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449066600,"PRODUCTID":6,"OPEN":"17883.14","LOW":"17708.2","HIGH":"17901.58","CLOSE":"17729.68","ADJCLOSE":"17729.68","VOLUME":"102860000"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449153000,"PRODUCTID":6,"OPEN":"17741.57","LOW":"17425.56","HIGH":"17780.59","CLOSE":"17477.67","ADJCLOSE":"17477.67","VOLUME":"126990000"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449239400,"PRODUCTID":6,"OPEN":"17482.68","LOW":"17482.68","HIGH":"17866.47","CLOSE":"17847.63","ADJCLOSE":"17847.63","VOLUME":"137650000"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449498600,"PRODUCTID":6,"OPEN":"17845.49","LOW":"17639.25","HIGH":"17845.49","CLOSE":"17730.51","ADJCLOSE":"17730.51","VOLUME":"99670000"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449585000,"PRODUCTID":6,"OPEN":"17703.99","LOW":"17485.39","HIGH":"17703.99","CLOSE":"17568","ADJCLOSE":"17568","VOLUME":"113720000"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449671400,"PRODUCTID":6,"OPEN":"17558.18","LOW":"17403.51","HIGH":"17767.69","CLOSE":"17492.3","ADJCLOSE":"17492.3","VOLUME":"122020000"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449757800,"PRODUCTID":6,"OPEN":"17493.17","LOW":"17474.66","HIGH":"17697.74","CLOSE":"17574.75","ADJCLOSE":"17574.75","VOLUME":"107310000"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449844200,"PRODUCTID":6,"OPEN":"17574.75","LOW":"17230.5","HIGH":"17574.75","CLOSE":"17265.21","ADJCLOSE":"17265.21","VOLUME":"134510000"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450103400,"PRODUCTID":6,"OPEN":"17277.11","LOW":"17138.47","HIGH":"17378.02","CLOSE":"17368.5","ADJCLOSE":"17368.5","VOLUME":"142540000"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450189800,"PRODUCTID":6,"OPEN":"17374.78","LOW":"17341.18","HIGH":"17627.63","CLOSE":"17524.91","ADJCLOSE":"17524.91","VOLUME":"123430000"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450276200,"PRODUCTID":6,"OPEN":"17530.85","LOW":"17483.68","HIGH":"17784.36","CLOSE":"17749.09","ADJCLOSE":"17749.09","VOLUME":"123790000"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450362600,"PRODUCTID":6,"OPEN":"17756.54","LOW":"17493.5","HIGH":"17796.76","CLOSE":"17495.84","ADJCLOSE":"17495.84","VOLUME":"115780000"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450449000,"PRODUCTID":6,"OPEN":"17495.04","LOW":"17124.31","HIGH":"17496.58","CLOSE":"17128.55","ADJCLOSE":"17128.55","VOLUME":"344560000"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450708200,"PRODUCTID":6,"OPEN":"17154.94","LOW":"17116.73","HIGH":"17272.36","CLOSE":"17251.62","ADJCLOSE":"17251.62","VOLUME":"114910000"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450794600,"PRODUCTID":6,"OPEN":"17253.55","LOW":"17242.86","HIGH":"17451.11","CLOSE":"17417.27","ADJCLOSE":"17417.27","VOLUME":"91570000"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450881000,"PRODUCTID":6,"OPEN":"17427.63","LOW":"17427.63","HIGH":"17607.92","CLOSE":"17602.61","ADJCLOSE":"17602.61","VOLUME":"92820000"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450967400,"PRODUCTID":6,"OPEN":"17593.26","LOW":"17543.95","HIGH":"17606.34","CLOSE":"17552.17","ADJCLOSE":"17552.17","VOLUME":"40350000"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450967400,"PRODUCTID":6,"OPEN":"17593.26","LOW":"17543.95","HIGH":"17606.34","CLOSE":"17552.17","ADJCLOSE":"17552.17","VOLUME":"40350000"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451313000,"PRODUCTID":6,"OPEN":"17535.66","LOW":"17437.34","HIGH":"17536.9","CLOSE":"17528.27","ADJCLOSE":"17528.27","VOLUME":"59770000"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451399400,"PRODUCTID":6,"OPEN":"17547.37","LOW":"17547.37","HIGH":"17750.02","CLOSE":"17720.98","ADJCLOSE":"17720.98","VOLUME":"69860000"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451485800,"PRODUCTID":6,"OPEN":"17711.94","LOW":"17588.87","HIGH":"17714.13","CLOSE":"17603.87","ADJCLOSE":"17603.87","VOLUME":"59760000"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451572200,"PRODUCTID":6,"OPEN":"17590.66","LOW":"17421.16","HIGH":"17590.66","CLOSE":"17425.03","ADJCLOSE":"17425.03","VOLUME":"93690000"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451572200,"PRODUCTID":6,"OPEN":"17590.66","LOW":"17421.16","HIGH":"17590.66","CLOSE":"17425.03","ADJCLOSE":"17425.03","VOLUME":"93690000"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451917800,"PRODUCTID":6,"OPEN":"17405.48","LOW":"16957.63","HIGH":"17405.48","CLOSE":"17148.94","ADJCLOSE":"17148.94","VOLUME":"148060000"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1452004200,"PRODUCTID":6,"OPEN":"17147.5","LOW":"17038.61","HIGH":"17195.84","CLOSE":"17158.66","ADJCLOSE":"17158.66","VOLUME":"105750000"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452090600,"PRODUCTID":6,"OPEN":"17154.83","LOW":"16817.62","HIGH":"17154.83","CLOSE":"16906.51","ADJCLOSE":"16906.51","VOLUME":"120250000"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452177000,"PRODUCTID":6,"OPEN":"16888.36","LOW":"16463.63","HIGH":"16888.36","CLOSE":"16514.1","ADJCLOSE":"16514.1","VOLUME":"176240000"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452263400,"PRODUCTID":6,"OPEN":"16519.17","LOW":"16314.57","HIGH":"16651.89","CLOSE":"16346.45","ADJCLOSE":"16346.45","VOLUME":"141850000"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452522600,"PRODUCTID":6,"OPEN":"16358.71","LOW":"16232.03","HIGH":"16461.85","CLOSE":"16398.57","ADJCLOSE":"16398.57","VOLUME":"127790000"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452609000,"PRODUCTID":6,"OPEN":"16419.11","LOW":"16322.07","HIGH":"16591.35","CLOSE":"16516.22","ADJCLOSE":"16516.22","VOLUME":"117480000"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452695400,"PRODUCTID":6,"OPEN":"16526.63","LOW":"16123.2","HIGH":"16593.51","CLOSE":"16151.41","ADJCLOSE":"16151.41","VOLUME":"153530000"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452781800,"PRODUCTID":6,"OPEN":"16159.01","LOW":"16075.12","HIGH":"16482.05","CLOSE":"16379.05","ADJCLOSE":"16379.05","VOLUME":"158830000"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452868200,"PRODUCTID":6,"OPEN":"16354.33","LOW":"15842.11","HIGH":"16354.33","CLOSE":"15988.08","ADJCLOSE":"15988.08","VOLUME":"239210000"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1452868200,"PRODUCTID":6,"OPEN":"16354.33","LOW":"15842.11","HIGH":"16354.33","CLOSE":"15988.08","ADJCLOSE":"15988.08","VOLUME":"239210000"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453213800,"PRODUCTID":6,"OPEN":"16009.45","LOW":"15900.25","HIGH":"16171.96","CLOSE":"16016.02","ADJCLOSE":"16016.02","VOLUME":"144360000"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453300200,"PRODUCTID":6,"OPEN":"15989.45","LOW":"15450.56","HIGH":"15989.45","CLOSE":"15766.74","ADJCLOSE":"15766.74","VOLUME":"191870000"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453386600,"PRODUCTID":6,"OPEN":"15768.87","LOW":"15704.66","HIGH":"16038.59","CLOSE":"15882.68","ADJCLOSE":"15882.68","VOLUME":"145140000"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453473000,"PRODUCTID":6,"OPEN":"15921.1","LOW":"15921.1","HIGH":"16136.79","CLOSE":"16093.51","ADJCLOSE":"16093.51","VOLUME":"145850000"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453732200,"PRODUCTID":6,"OPEN":"16086.46","LOW":"15880.15","HIGH":"16086.46","CLOSE":"15885.22","ADJCLOSE":"15885.22","VOLUME":"123250000"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453818600,"PRODUCTID":6,"OPEN":"15893.16","LOW":"15893.16","HIGH":"16185.79","CLOSE":"16167.23","ADJCLOSE":"16167.23","VOLUME":"118210000"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453905000,"PRODUCTID":6,"OPEN":"16168.74","LOW":"15878.3","HIGH":"16235.03","CLOSE":"15944.46","ADJCLOSE":"15944.46","VOLUME":"138350000"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453991400,"PRODUCTID":6,"OPEN":"15960.28","LOW":"15863.72","HIGH":"16102.14","CLOSE":"16069.64","ADJCLOSE":"16069.64","VOLUME":"130120000"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454077800,"PRODUCTID":6,"OPEN":"16090.26","LOW":"16090.26","HIGH":"16466.3","CLOSE":"16466.3","ADJCLOSE":"16466.3","VOLUME":"217940000"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454337000,"PRODUCTID":6,"OPEN":"16453.63","LOW":"16299.47","HIGH":"16510.98","CLOSE":"16449.18","ADJCLOSE":"16449.18","VOLUME":"114450000"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454423400,"PRODUCTID":6,"OPEN":"16420.21","LOW":"16108.44","HIGH":"16420.21","CLOSE":"16153.54","ADJCLOSE":"16153.54","VOLUME":"126210000"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454509800,"PRODUCTID":6,"OPEN":"16186.2","LOW":"15960.45","HIGH":"16381.69","CLOSE":"16336.66","ADJCLOSE":"16336.66","VOLUME":"141870000"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454596200,"PRODUCTID":6,"OPEN":"16329.67","LOW":"16266.16","HIGH":"16485.84","CLOSE":"16416.58","ADJCLOSE":"16416.58","VOLUME":"131490000"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454682600,"PRODUCTID":6,"OPEN":"16417.95","LOW":"16129.81","HIGH":"16423.63","CLOSE":"16204.97","ADJCLOSE":"16204.97","VOLUME":"139010000"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454941800,"PRODUCTID":6,"OPEN":"16147.51","LOW":"15803.55","HIGH":"16147.51","CLOSE":"16027.05","ADJCLOSE":"16027.05","VOLUME":"165880000"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455028200,"PRODUCTID":6,"OPEN":"16005.41","LOW":"15881.11","HIGH":"16136.62","CLOSE":"16014.38","ADJCLOSE":"16014.38","VOLUME":"127740000"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455114600,"PRODUCTID":6,"OPEN":"16035.61","LOW":"15899.91","HIGH":"16201.89","CLOSE":"15914.74","ADJCLOSE":"15914.74","VOLUME":"122290000"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455201000,"PRODUCTID":6,"OPEN":"15897.82","LOW":"15503.01","HIGH":"15897.82","CLOSE":"15660.18","ADJCLOSE":"15660.18","VOLUME":"172070000"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455287400,"PRODUCTID":6,"OPEN":"15691.62","LOW":"15691.62","HIGH":"15974.04","CLOSE":"15973.84","ADJCLOSE":"15973.84","VOLUME":"132550000"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455287400,"PRODUCTID":6,"OPEN":"15691.62","LOW":"15691.62","HIGH":"15974.04","CLOSE":"15973.84","ADJCLOSE":"15973.84","VOLUME":"132550000"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455633000,"PRODUCTID":6,"OPEN":"16012.39","LOW":"16012.39","HIGH":"16196.41","CLOSE":"16196.41","ADJCLOSE":"16196.41","VOLUME":"142030000"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455719400,"PRODUCTID":6,"OPEN":"16217.98","LOW":"16217.98","HIGH":"16486.12","CLOSE":"16453.83","ADJCLOSE":"16453.83","VOLUME":"124080000"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455805800,"PRODUCTID":6,"OPEN":"16483.76","LOW":"16390.43","HIGH":"16511.84","CLOSE":"16413.43","ADJCLOSE":"16413.43","VOLUME":"104950000"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455892200,"PRODUCTID":6,"OPEN":"16410.96","LOW":"16278","HIGH":"16410.96","CLOSE":"16391.99","ADJCLOSE":"16391.99","VOLUME":"134340000"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456151400,"PRODUCTID":6,"OPEN":"16417.13","LOW":"16417.13","HIGH":"16664.24","CLOSE":"16620.66","ADJCLOSE":"16620.66","VOLUME":"102240000"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456237800,"PRODUCTID":6,"OPEN":"16610.39","LOW":"16403.53","HIGH":"16610.39","CLOSE":"16431.78","ADJCLOSE":"16431.78","VOLUME":"98170000"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456324200,"PRODUCTID":6,"OPEN":"16418.84","LOW":"16165.86","HIGH":"16507.39","CLOSE":"16484.99","ADJCLOSE":"16484.99","VOLUME":"93620000"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456410600,"PRODUCTID":6,"OPEN":"16504.38","LOW":"16458.42","HIGH":"16697.98","CLOSE":"16697.29","ADJCLOSE":"16697.29","VOLUME":"94120000"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456497000,"PRODUCTID":6,"OPEN":"16712.7","LOW":"16623.91","HIGH":"16795.98","CLOSE":"16639.97","ADJCLOSE":"16639.97","VOLUME":"98480000"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456756200,"PRODUCTID":6,"OPEN":"16634.15","LOW":"16510.4","HIGH":"16726.12","CLOSE":"16516.5","ADJCLOSE":"16516.5","VOLUME":"126220000"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456842600,"PRODUCTID":6,"OPEN":"16545.67","LOW":"16545.67","HIGH":"16865.56","CLOSE":"16865.08","ADJCLOSE":"16865.08","VOLUME":"105050000"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456929000,"PRODUCTID":6,"OPEN":"16851.17","LOW":"16766.32","HIGH":"16900.17","CLOSE":"16899.32","ADJCLOSE":"16899.32","VOLUME":"104470000"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1457015400,"PRODUCTID":6,"OPEN":"16896.17","LOW":"16820.73","HIGH":"16944.31","CLOSE":"16943.9","ADJCLOSE":"16943.9","VOLUME":"91110000"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457101800,"PRODUCTID":6,"OPEN":"16945","LOW":"16898.84","HIGH":"17062.38","CLOSE":"17006.77","ADJCLOSE":"17006.77","VOLUME":"106910000"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457361000,"PRODUCTID":6,"OPEN":"16991.29","LOW":"16940.48","HIGH":"17099.25","CLOSE":"17073.95","ADJCLOSE":"17073.95","VOLUME":"100290000"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457447400,"PRODUCTID":6,"OPEN":"17050.67","LOW":"16921.51","HIGH":"17072.79","CLOSE":"16964.1","ADJCLOSE":"16964.1","VOLUME":"108380000"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457533800,"PRODUCTID":6,"OPEN":"16969.17","LOW":"16947.94","HIGH":"17048.5","CLOSE":"17000.36","ADJCLOSE":"17000.36","VOLUME":"116690000"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457620200,"PRODUCTID":6,"OPEN":"17006.05","LOW":"16821.86","HIGH":"17130.11","CLOSE":"16995.13","ADJCLOSE":"16995.13","VOLUME":"117570000"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457706600,"PRODUCTID":6,"OPEN":"17014.99","LOW":"17014.99","HIGH":"17220.09","CLOSE":"17213.31","ADJCLOSE":"17213.31","VOLUME":"123420000"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457962200,"PRODUCTID":6,"OPEN":"17207.49","LOW":"17161.16","HIGH":"17275.07","CLOSE":"17229.13","ADJCLOSE":"17229.13","VOLUME":"96350000"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458048600,"PRODUCTID":6,"OPEN":"17217.15","LOW":"17120.35","HIGH":"17251.7","CLOSE":"17251.53","ADJCLOSE":"17251.53","VOLUME":"92830000"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458135000,"PRODUCTID":6,"OPEN":"17249.34","LOW":"17204.07","HIGH":"17379.18","CLOSE":"17325.76","ADJCLOSE":"17325.76","VOLUME":"118710000"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458221400,"PRODUCTID":6,"OPEN":"17321.38","LOW":"17297.65","HIGH":"17529.01","CLOSE":"17481.49","ADJCLOSE":"17481.49","VOLUME":"117990000"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458307800,"PRODUCTID":6,"OPEN":"17481.49","LOW":"17481.49","HIGH":"17620.58","CLOSE":"17602.3","ADJCLOSE":"17602.3","VOLUME":"321230016"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458567000,"PRODUCTID":6,"OPEN":"17589.7","LOW":"17551.28","HIGH":"17644.97","CLOSE":"17623.87","ADJCLOSE":"17623.87","VOLUME":"84410000"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458653400,"PRODUCTID":6,"OPEN":"17602.71","LOW":"17540.42","HIGH":"17648.94","CLOSE":"17582.57","ADJCLOSE":"17582.57","VOLUME":"95450000"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458739800,"PRODUCTID":6,"OPEN":"17588.81","LOW":"17486.27","HIGH":"17588.81","CLOSE":"17502.59","ADJCLOSE":"17502.59","VOLUME":"84240000"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458826200,"PRODUCTID":6,"OPEN":"17485.33","LOW":"17399.01","HIGH":"17517.14","CLOSE":"17515.73","ADJCLOSE":"17515.73","VOLUME":"84100000"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458826200,"PRODUCTID":6,"OPEN":"17485.33","LOW":"17399.01","HIGH":"17517.14","CLOSE":"17515.73","ADJCLOSE":"17515.73","VOLUME":"84100000"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459171800,"PRODUCTID":6,"OPEN":"17526.08","LOW":"17493.03","HIGH":"17583.81","CLOSE":"17535.39","ADJCLOSE":"17535.39","VOLUME":"70460000"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459258200,"PRODUCTID":6,"OPEN":"17512.58","LOW":"17434.27","HIGH":"17642.81","CLOSE":"17633.11","ADJCLOSE":"17633.11","VOLUME":"86160000"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459344600,"PRODUCTID":6,"OPEN":"17652.36","LOW":"17652.36","HIGH":"17790.11","CLOSE":"17716.66","ADJCLOSE":"17716.66","VOLUME":"79330000"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459431000,"PRODUCTID":6,"OPEN":"17716.05","LOW":"17669.72","HIGH":"17755.7","CLOSE":"17685.09","ADJCLOSE":"17685.09","VOLUME":"102600000"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459517400,"PRODUCTID":6,"OPEN":"17661.74","LOW":"17568.02","HIGH":"17811.48","CLOSE":"17792.75","ADJCLOSE":"17792.75","VOLUME":"104890000"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459776600,"PRODUCTID":6,"OPEN":"17799.39","LOW":"17710.67","HIGH":"17806.38","CLOSE":"17737","ADJCLOSE":"17737","VOLUME":"85230000"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459863000,"PRODUCTID":6,"OPEN":"17718.03","LOW":"17579.56","HIGH":"17718.03","CLOSE":"17603.32","ADJCLOSE":"17603.32","VOLUME":"115230000"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459949400,"PRODUCTID":6,"OPEN":"17605.45","LOW":"17542.54","HIGH":"17723.55","CLOSE":"17716.05","ADJCLOSE":"17716.05","VOLUME":"99410000"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460035800,"PRODUCTID":6,"OPEN":"17687.28","LOW":"17484.23","HIGH":"17687.28","CLOSE":"17541.96","ADJCLOSE":"17541.96","VOLUME":"90120000"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460122200,"PRODUCTID":6,"OPEN":"17555.39","LOW":"17528.16","HIGH":"17694.51","CLOSE":"17576.96","ADJCLOSE":"17576.96","VOLUME":"79990000"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460381400,"PRODUCTID":6,"OPEN":"17586.48","LOW":"17555.9","HIGH":"17731.63","CLOSE":"17556.41","ADJCLOSE":"17556.41","VOLUME":"107100000"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460467800,"PRODUCTID":6,"OPEN":"17571.34","LOW":"17553.57","HIGH":"17744.43","CLOSE":"17721.25","ADJCLOSE":"17721.25","VOLUME":"81020000"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460554200,"PRODUCTID":6,"OPEN":"17741.66","LOW":"17741.66","HIGH":"17918.35","CLOSE":"17908.28","ADJCLOSE":"17908.28","VOLUME":"91710000"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460640600,"PRODUCTID":6,"OPEN":"17912.25","LOW":"17885.44","HIGH":"17962.14","CLOSE":"17926.43","ADJCLOSE":"17926.43","VOLUME":"84510000"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460727000,"PRODUCTID":6,"OPEN":"17925.95","LOW":"17867.41","HIGH":"17937.65","CLOSE":"17897.46","ADJCLOSE":"17897.46","VOLUME":"118160000"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460986200,"PRODUCTID":6,"OPEN":"17890.2","LOW":"17848.22","HIGH":"18009.53","CLOSE":"18004.16","ADJCLOSE":"18004.16","VOLUME":"89390000"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461072600,"PRODUCTID":6,"OPEN":"18012.1","LOW":"17984.43","HIGH":"18103.46","CLOSE":"18053.6","ADJCLOSE":"18053.6","VOLUME":"89820000"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461159000,"PRODUCTID":6,"OPEN":"18059.49","LOW":"18031.21","HIGH":"18167.63","CLOSE":"18096.27","ADJCLOSE":"18096.27","VOLUME":"100210000"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461245400,"PRODUCTID":6,"OPEN":"18092.84","LOW":"17963.89","HIGH":"18107.29","CLOSE":"17982.52","ADJCLOSE":"17982.52","VOLUME":"102720000"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461331800,"PRODUCTID":6,"OPEN":"17985.05","LOW":"17909.89","HIGH":"18026.85","CLOSE":"18003.75","ADJCLOSE":"18003.75","VOLUME":"134120000"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461591000,"PRODUCTID":6,"OPEN":"17990.94","LOW":"17855.55","HIGH":"17990.94","CLOSE":"17977.24","ADJCLOSE":"17977.24","VOLUME":"83770000"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461677400,"PRODUCTID":6,"OPEN":"17987.38","LOW":"17934.17","HIGH":"18043.77","CLOSE":"17990.32","ADJCLOSE":"17990.32","VOLUME":"92570000"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461763800,"PRODUCTID":6,"OPEN":"17996.14","LOW":"17920.26","HIGH":"18084.66","CLOSE":"18041.55","ADJCLOSE":"18041.55","VOLUME":"109090000"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461850200,"PRODUCTID":6,"OPEN":"18023.88","LOW":"17796.55","HIGH":"18035.73","CLOSE":"17830.76","ADJCLOSE":"17830.76","VOLUME":"100920000"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461936600,"PRODUCTID":6,"OPEN":"17813.09","LOW":"17651.98","HIGH":"17814.83","CLOSE":"17773.64","ADJCLOSE":"17773.64","VOLUME":"136670000"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462195800,"PRODUCTID":6,"OPEN":"17783.78","LOW":"17773.71","HIGH":"17912.35","CLOSE":"17891.16","ADJCLOSE":"17891.16","VOLUME":"80100000"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462282200,"PRODUCTID":6,"OPEN":"17870.75","LOW":"17670.88","HIGH":"17870.75","CLOSE":"17750.91","ADJCLOSE":"17750.91","VOLUME":"97060000"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462368600,"PRODUCTID":6,"OPEN":"17735.02","LOW":"17609.01","HIGH":"17738.06","CLOSE":"17651.26","ADJCLOSE":"17651.26","VOLUME":"95020000"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462455000,"PRODUCTID":6,"OPEN":"17664.48","LOW":"17615.82","HIGH":"17736.11","CLOSE":"17660.71","ADJCLOSE":"17660.71","VOLUME":"81530000"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462541400,"PRODUCTID":6,"OPEN":"17650.3","LOW":"17580.38","HIGH":"17744.54","CLOSE":"17740.63","ADJCLOSE":"17740.63","VOLUME":"80020000"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462800600,"PRODUCTID":6,"OPEN":"17743.85","LOW":"17668.38","HIGH":"17783.16","CLOSE":"17705.91","ADJCLOSE":"17705.91","VOLUME":"85590000"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462887000,"PRODUCTID":6,"OPEN":"17726.66","LOW":"17726.66","HIGH":"17934.61","CLOSE":"17928.35","ADJCLOSE":"17928.35","VOLUME":"75790000"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462973400,"PRODUCTID":6,"OPEN":"17919.03","LOW":"17711.05","HIGH":"17919.03","CLOSE":"17711.12","ADJCLOSE":"17711.12","VOLUME":"87390000"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463059800,"PRODUCTID":6,"OPEN":"17711.12","LOW":"17625.38","HIGH":"17798.19","CLOSE":"17720.5","ADJCLOSE":"17720.5","VOLUME":"88560000"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463146200,"PRODUCTID":6,"OPEN":"17711.12","LOW":"17512.48","HIGH":"17734.74","CLOSE":"17535.32","ADJCLOSE":"17535.32","VOLUME":"86640000"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463405400,"PRODUCTID":6,"OPEN":"17531.76","LOW":"17531.76","HIGH":"17755.8","CLOSE":"17710.71","ADJCLOSE":"17710.71","VOLUME":"88440000"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463491800,"PRODUCTID":6,"OPEN":"17701.46","LOW":"17469.92","HIGH":"17701.46","CLOSE":"17529.98","ADJCLOSE":"17529.98","VOLUME":"103260000"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463578200,"PRODUCTID":6,"OPEN":"17501.28","LOW":"17418.21","HIGH":"17636.22","CLOSE":"17526.62","ADJCLOSE":"17526.62","VOLUME":"79120000"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463664600,"PRODUCTID":6,"OPEN":"17514.16","LOW":"17331.07","HIGH":"17514.16","CLOSE":"17435.4","ADJCLOSE":"17435.4","VOLUME":"95530000"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463751000,"PRODUCTID":6,"OPEN":"17437.32","LOW":"17437.32","HIGH":"17571.75","CLOSE":"17500.94","ADJCLOSE":"17500.94","VOLUME":"111990000"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1464010200,"PRODUCTID":6,"OPEN":"17507.04","LOW":"17480.05","HIGH":"17550.7","CLOSE":"17492.93","ADJCLOSE":"17492.93","VOLUME":"87790000"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464096600,"PRODUCTID":6,"OPEN":"17525.19","LOW":"17525.19","HIGH":"17742.59","CLOSE":"17706.05","ADJCLOSE":"17706.05","VOLUME":"86480000"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464183000,"PRODUCTID":6,"OPEN":"17735.09","LOW":"17735.09","HIGH":"17891.71","CLOSE":"17851.51","ADJCLOSE":"17851.51","VOLUME":"79180000"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464269400,"PRODUCTID":6,"OPEN":"17859.52","LOW":"17803.82","HIGH":"17888.66","CLOSE":"17828.29","ADJCLOSE":"17828.29","VOLUME":"68940000"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464355800,"PRODUCTID":6,"OPEN":"17826.85","LOW":"17824.73","HIGH":"17873.22","CLOSE":"17873.22","ADJCLOSE":"17873.22","VOLUME":"73190000"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464355800,"PRODUCTID":6,"OPEN":"17826.85","LOW":"17824.73","HIGH":"17873.22","CLOSE":"17873.22","ADJCLOSE":"17873.22","VOLUME":"73190000"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464701400,"PRODUCTID":6,"OPEN":"17891.5","LOW":"17724.03","HIGH":"17899.24","CLOSE":"17787.2","ADJCLOSE":"17787.2","VOLUME":"147390000"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464787800,"PRODUCTID":6,"OPEN":"17754.55","LOW":"17664.79","HIGH":"17809.18","CLOSE":"17789.67","ADJCLOSE":"17789.67","VOLUME":"78530000"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464874200,"PRODUCTID":6,"OPEN":"17789.05","LOW":"17703.55","HIGH":"17838.56","CLOSE":"17838.56","ADJCLOSE":"17838.56","VOLUME":"75560000"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464960600,"PRODUCTID":6,"OPEN":"17799.8","LOW":"17689.68","HIGH":"17833.17","CLOSE":"17807.06","ADJCLOSE":"17807.06","VOLUME":"82270000"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465219800,"PRODUCTID":6,"OPEN":"17825.69","LOW":"17822.81","HIGH":"17949.68","CLOSE":"17920.33","ADJCLOSE":"17920.33","VOLUME":"71870000"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465306200,"PRODUCTID":6,"OPEN":"17936.22","LOW":"17936.22","HIGH":"18003.23","CLOSE":"17938.28","ADJCLOSE":"17938.28","VOLUME":"78750000"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465392600,"PRODUCTID":6,"OPEN":"17931.91","LOW":"17931.91","HIGH":"18016","CLOSE":"18005.05","ADJCLOSE":"18005.05","VOLUME":"71260000"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465479000,"PRODUCTID":6,"OPEN":"17969.98","LOW":"17915.88","HIGH":"18005.22","CLOSE":"17985.19","ADJCLOSE":"17985.19","VOLUME":"69690000"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465565400,"PRODUCTID":6,"OPEN":"17938.82","LOW":"17812.34","HIGH":"17938.82","CLOSE":"17865.34","ADJCLOSE":"17865.34","VOLUME":"90540000"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465824600,"PRODUCTID":6,"OPEN":"17830.5","LOW":"17731.35","HIGH":"17893.28","CLOSE":"17732.48","ADJCLOSE":"17732.48","VOLUME":"101690000"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465911000,"PRODUCTID":6,"OPEN":"17710.77","LOW":"17595.79","HIGH":"17733.92","CLOSE":"17674.82","ADJCLOSE":"17674.82","VOLUME":"93740000"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465997400,"PRODUCTID":6,"OPEN":"17703.65","LOW":"17629.01","HIGH":"17762.96","CLOSE":"17640.17","ADJCLOSE":"17640.17","VOLUME":"94130000"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466083800,"PRODUCTID":6,"OPEN":"17602.23","LOW":"17471.29","HIGH":"17754.91","CLOSE":"17733.1","ADJCLOSE":"17733.1","VOLUME":"91950000"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466170200,"PRODUCTID":6,"OPEN":"17733.44","LOW":"17602.78","HIGH":"17733.44","CLOSE":"17675.16","ADJCLOSE":"17675.16","VOLUME":"248680000"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466429400,"PRODUCTID":6,"OPEN":"17736.87","LOW":"17736.87","HIGH":"17946.36","CLOSE":"17804.87","ADJCLOSE":"17804.87","VOLUME":"99380000"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466515800,"PRODUCTID":6,"OPEN":"17827.33","LOW":"17799.8","HIGH":"17877.84","CLOSE":"17829.73","ADJCLOSE":"17829.73","VOLUME":"85130000"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466602200,"PRODUCTID":6,"OPEN":"17832.67","LOW":"17770.36","HIGH":"17920.16","CLOSE":"17780.83","ADJCLOSE":"17780.83","VOLUME":"89440000"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466688600,"PRODUCTID":6,"OPEN":"17844.11","LOW":"17844.11","HIGH":"18011.07","CLOSE":"18011.07","ADJCLOSE":"18011.07","VOLUME":"98070000"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466775000,"PRODUCTID":6,"OPEN":"17946.63","LOW":"17356.34","HIGH":"17946.63","CLOSE":"17400.75","ADJCLOSE":"17400.75","VOLUME":"239000000"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467034200,"PRODUCTID":6,"OPEN":"17355.21","LOW":"17063.08","HIGH":"17355.21","CLOSE":"17140.24","ADJCLOSE":"17140.24","VOLUME":"138740000"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467120600,"PRODUCTID":6,"OPEN":"17190.51","LOW":"17190.51","HIGH":"17409.72","CLOSE":"17409.72","ADJCLOSE":"17409.72","VOLUME":"112190000"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467207000,"PRODUCTID":6,"OPEN":"17456.02","LOW":"17456.02","HIGH":"17704.51","CLOSE":"17694.68","ADJCLOSE":"17694.68","VOLUME":"106380000"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467293400,"PRODUCTID":6,"OPEN":"17712.76","LOW":"17711.8","HIGH":"17930.61","CLOSE":"17929.99","ADJCLOSE":"17929.99","VOLUME":"133030000"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467379800,"PRODUCTID":6,"OPEN":"17924.24","LOW":"17916.91","HIGH":"18002.38","CLOSE":"17949.37","ADJCLOSE":"17949.37","VOLUME":"82160000"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467379800,"PRODUCTID":6,"OPEN":"17924.24","LOW":"17916.91","HIGH":"18002.38","CLOSE":"17949.37","ADJCLOSE":"17949.37","VOLUME":"82160000"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467725400,"PRODUCTID":6,"OPEN":"17904.45","LOW":"17785.28","HIGH":"17904.45","CLOSE":"17840.62","ADJCLOSE":"17840.62","VOLUME":"103650000"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467811800,"PRODUCTID":6,"OPEN":"17807.47","LOW":"17713.45","HIGH":"17926.91","CLOSE":"17918.62","ADJCLOSE":"17918.62","VOLUME":"93000000"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467898200,"PRODUCTID":6,"OPEN":"17924.24","LOW":"17816.65","HIGH":"17984.95","CLOSE":"17895.88","ADJCLOSE":"17895.88","VOLUME":"81570000"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467984600,"PRODUCTID":6,"OPEN":"17971.22","LOW":"17971.22","HIGH":"18166.77","CLOSE":"18146.74","ADJCLOSE":"18146.74","VOLUME":"93460000"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468243800,"PRODUCTID":6,"OPEN":"18161.53","LOW":"18161.53","HIGH":"18283.9","CLOSE":"18226.93","ADJCLOSE":"18226.93","VOLUME":"80880000"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468330200,"PRODUCTID":6,"OPEN":"18259.12","LOW":"18259.12","HIGH":"18371.95","CLOSE":"18347.67","ADJCLOSE":"18347.67","VOLUME":"90170000"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468416600,"PRODUCTID":6,"OPEN":"18356.78","LOW":"18315.76","HIGH":"18390.16","CLOSE":"18372.12","ADJCLOSE":"18372.12","VOLUME":"80920000"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468503000,"PRODUCTID":6,"OPEN":"18414.3","LOW":"18414.3","HIGH":"18537.57","CLOSE":"18506.41","ADJCLOSE":"18506.41","VOLUME":"87050000"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468589400,"PRODUCTID":6,"OPEN":"18508.88","LOW":"18471.62","HIGH":"18557.43","CLOSE":"18516.55","ADJCLOSE":"18516.55","VOLUME":"123690000"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468848600,"PRODUCTID":6,"OPEN":"18521.55","LOW":"18489.84","HIGH":"18556.13","CLOSE":"18533.05","ADJCLOSE":"18533.05","VOLUME":"75540000"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468935000,"PRODUCTID":6,"OPEN":"18503.12","LOW":"18495.11","HIGH":"18562.53","CLOSE":"18559.01","ADJCLOSE":"18559.01","VOLUME":"85840000"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1469021400,"PRODUCTID":6,"OPEN":"18582.7","LOW":"18555.65","HIGH":"18622.01","CLOSE":"18595.03","ADJCLOSE":"18595.03","VOLUME":"93230000"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469107800,"PRODUCTID":6,"OPEN":"18589.96","LOW":"18469.67","HIGH":"18590.44","CLOSE":"18517.23","ADJCLOSE":"18517.23","VOLUME":"86800000"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469194200,"PRODUCTID":6,"OPEN":"18524.15","LOW":"18491.59","HIGH":"18571.3","CLOSE":"18570.85","ADJCLOSE":"18570.85","VOLUME":"87710000"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469453400,"PRODUCTID":6,"OPEN":"18554.49","LOW":"18452.62","HIGH":"18555.69","CLOSE":"18493.06","ADJCLOSE":"18493.06","VOLUME":"76810000"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469539800,"PRODUCTID":6,"OPEN":"18497.37","LOW":"18387.22","HIGH":"18522.47","CLOSE":"18473.75","ADJCLOSE":"18473.75","VOLUME":"85370000"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469626200,"PRODUCTID":6,"OPEN":"18473.27","LOW":"18430.94","HIGH":"18542.39","CLOSE":"18472.17","ADJCLOSE":"18472.17","VOLUME":"111370000"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469712600,"PRODUCTID":6,"OPEN":"18461.01","LOW":"18368.82","HIGH":"18483.26","CLOSE":"18456.35","ADJCLOSE":"18456.35","VOLUME":"85750000"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469799000,"PRODUCTID":6,"OPEN":"18442.52","LOW":"18371.12","HIGH":"18466.55","CLOSE":"18432.24","ADJCLOSE":"18432.24","VOLUME":"111550000"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469799000,"PRODUCTID":6,"OPEN":"18442.52","LOW":"18371.12","HIGH":"18466.55","CLOSE":"18432.24","ADJCLOSE":"18432.24","VOLUME":"111550000"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470058200,"PRODUCTID":6,"OPEN":"18434.5","LOW":"18355.75","HIGH":"18467.03","CLOSE":"18404.51","ADJCLOSE":"18404.51","VOLUME":"83470000"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470144600,"PRODUCTID":6,"OPEN":"18401.15","LOW":"18247.79","HIGH":"18403.65","CLOSE":"18313.77","ADJCLOSE":"18313.77","VOLUME":"89680000"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470231000,"PRODUCTID":6,"OPEN":"18313.08","LOW":"18283.23","HIGH":"18355","CLOSE":"18355","ADJCLOSE":"18355","VOLUME":"78550000"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470317400,"PRODUCTID":6,"OPEN":"18351.43","LOW":"18325.17","HIGH":"18397.87","CLOSE":"18352.05","ADJCLOSE":"18352.05","VOLUME":"64500000"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470403800,"PRODUCTID":6,"OPEN":"18402.8","LOW":"18402.8","HIGH":"18543.53","CLOSE":"18543.53","ADJCLOSE":"18543.53","VOLUME":"92420000"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470663000,"PRODUCTID":6,"OPEN":"18541.89","LOW":"18502.03","HIGH":"18569.31","CLOSE":"18529.29","ADJCLOSE":"18529.29","VOLUME":"71810000"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470749400,"PRODUCTID":6,"OPEN":"18538.05","LOW":"18507.75","HIGH":"18585.32","CLOSE":"18533.05","ADJCLOSE":"18533.05","VOLUME":"60090000"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470835800,"PRODUCTID":6,"OPEN":"18541.48","LOW":"18468.78","HIGH":"18561.75","CLOSE":"18495.66","ADJCLOSE":"18495.66","VOLUME":"62780000"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470922200,"PRODUCTID":6,"OPEN":"18519.08","LOW":"18519.08","HIGH":"18638.34","CLOSE":"18613.52","ADJCLOSE":"18613.52","VOLUME":"71470000"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1471008600,"PRODUCTID":6,"OPEN":"18595.65","LOW":"18535.86","HIGH":"18606.06","CLOSE":"18576.47","ADJCLOSE":"18576.47","VOLUME":"61580000"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471267800,"PRODUCTID":6,"OPEN":"18588.59","LOW":"18559.93","HIGH":"18722.61","CLOSE":"18636.05","ADJCLOSE":"18636.05","VOLUME":"62350000"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471354200,"PRODUCTID":6,"OPEN":"18614.48","LOW":"18550.65","HIGH":"18614.86","CLOSE":"18552.02","ADJCLOSE":"18552.02","VOLUME":"67570000"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471440600,"PRODUCTID":6,"OPEN":"18537.09","LOW":"18468.68","HIGH":"18582.35","CLOSE":"18573.94","ADJCLOSE":"18573.94","VOLUME":"71000000"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471527000,"PRODUCTID":6,"OPEN":"18566.54","LOW":"18533.29","HIGH":"18600.82","CLOSE":"18597.7","ADJCLOSE":"18597.7","VOLUME":"70740000"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471613400,"PRODUCTID":6,"OPEN":"18585.17","LOW":"18491.24","HIGH":"18585.17","CLOSE":"18552.57","ADJCLOSE":"18552.57","VOLUME":"93170000"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471872600,"PRODUCTID":6,"OPEN":"18535.86","LOW":"18466.86","HIGH":"18570.92","CLOSE":"18529.42","ADJCLOSE":"18529.42","VOLUME":"73450000"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471959000,"PRODUCTID":6,"OPEN":"18568.94","LOW":"18545.52","HIGH":"18631.6","CLOSE":"18547.3","ADJCLOSE":"18547.3","VOLUME":"73990000"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472045400,"PRODUCTID":6,"OPEN":"18537.5","LOW":"18448.27","HIGH":"18539.15","CLOSE":"18481.48","ADJCLOSE":"18481.48","VOLUME":"72270000"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472131800,"PRODUCTID":6,"OPEN":"18471.21","LOW":"18431.46","HIGH":"18497.68","CLOSE":"18448.41","ADJCLOSE":"18448.41","VOLUME":"64480000"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472218200,"PRODUCTID":6,"OPEN":"18467.92","LOW":"18335.34","HIGH":"18572.09","CLOSE":"18395.4","ADJCLOSE":"18395.4","VOLUME":"78730000"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472477400,"PRODUCTID":6,"OPEN":"18421.29","LOW":"18419.92","HIGH":"18523.09","CLOSE":"18502.99","ADJCLOSE":"18502.99","VOLUME":"64480000"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472563800,"PRODUCTID":6,"OPEN":"18491.28","LOW":"18408.52","HIGH":"18514.29","CLOSE":"18454.3","ADJCLOSE":"18454.3","VOLUME":"68920000"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472650200,"PRODUCTID":6,"OPEN":"18436.7","LOW":"18333.56","HIGH":"18439.68","CLOSE":"18400.88","ADJCLOSE":"18400.88","VOLUME":"98250000"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472736600,"PRODUCTID":6,"OPEN":"18396.57","LOW":"18295.48","HIGH":"18430.05","CLOSE":"18419.3","ADJCLOSE":"18419.3","VOLUME":"74780000"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472823000,"PRODUCTID":6,"OPEN":"18466.01","LOW":"18439.1","HIGH":"18544.76","CLOSE":"18491.96","ADJCLOSE":"18491.96","VOLUME":"74350000"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1472823000,"PRODUCTID":6,"OPEN":"18466.01","LOW":"18439.1","HIGH":"18544.76","CLOSE":"18491.96","ADJCLOSE":"18491.96","VOLUME":"74350000"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473168600,"PRODUCTID":6,"OPEN":"18493.4","LOW":"18450.32","HIGH":"18551.54","CLOSE":"18538.12","ADJCLOSE":"18538.12","VOLUME":"83710000"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473255000,"PRODUCTID":6,"OPEN":"18527.71","LOW":"18474.77","HIGH":"18536.89","CLOSE":"18526.14","ADJCLOSE":"18526.14","VOLUME":"67570000"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473341400,"PRODUCTID":6,"OPEN":"18486.69","LOW":"18446.69","HIGH":"18506.24","CLOSE":"18479.91","ADJCLOSE":"18479.91","VOLUME":"79060000"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473427800,"PRODUCTID":6,"OPEN":"18404.17","LOW":"18085.45","HIGH":"18404.17","CLOSE":"18085.45","ADJCLOSE":"18085.45","VOLUME":"120670000"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473687000,"PRODUCTID":6,"OPEN":"18028.95","LOW":"17994.84","HIGH":"18358.69","CLOSE":"18325.07","ADJCLOSE":"18325.07","VOLUME":"103260000"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473773400,"PRODUCTID":6,"OPEN":"18262.99","LOW":"18028.06","HIGH":"18262.99","CLOSE":"18066.75","ADJCLOSE":"18066.75","VOLUME":"102830000"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473859800,"PRODUCTID":6,"OPEN":"18073.39","LOW":"17992.21","HIGH":"18163.48","CLOSE":"18034.77","ADJCLOSE":"18034.77","VOLUME":"103360000"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473946200,"PRODUCTID":6,"OPEN":"18024.91","LOW":"18015.49","HIGH":"18250.11","CLOSE":"18212.48","ADJCLOSE":"18212.48","VOLUME":"99550000"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474032600,"PRODUCTID":6,"OPEN":"18217.21","LOW":"18070.21","HIGH":"18217.21","CLOSE":"18123.8","ADJCLOSE":"18123.8","VOLUME":"278510016"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474291800,"PRODUCTID":6,"OPEN":"18154.82","LOW":"18093.05","HIGH":"18254.88","CLOSE":"18120.17","ADJCLOSE":"18120.17","VOLUME":"78090000"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474378200,"PRODUCTID":6,"OPEN":"18175.36","LOW":"18128.8","HIGH":"18227.21","CLOSE":"18129.96","ADJCLOSE":"18129.96","VOLUME":"72450000"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474464600,"PRODUCTID":6,"OPEN":"18164.96","LOW":"18121.57","HIGH":"18307.43","CLOSE":"18293.7","ADJCLOSE":"18293.7","VOLUME":"94090000"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474551000,"PRODUCTID":6,"OPEN":"18343.76","LOW":"18343.76","HIGH":"18449.88","CLOSE":"18392.46","ADJCLOSE":"18392.46","VOLUME":"73030000"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474637400,"PRODUCTID":6,"OPEN":"18377.36","LOW":"18254.84","HIGH":"18383.76","CLOSE":"18261.45","ADJCLOSE":"18261.45","VOLUME":"87170000"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474896600,"PRODUCTID":6,"OPEN":"18217.76","LOW":"18083.32","HIGH":"18217.76","CLOSE":"18094.83","ADJCLOSE":"18094.83","VOLUME":"95510000"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474983000,"PRODUCTID":6,"OPEN":"18099.21","LOW":"18052.16","HIGH":"18238.1","CLOSE":"18228.3","ADJCLOSE":"18228.3","VOLUME":"84130000"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475069400,"PRODUCTID":6,"OPEN":"18240.22","LOW":"18179.34","HIGH":"18349.86","CLOSE":"18339.24","ADJCLOSE":"18339.24","VOLUME":"97650000"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475155800,"PRODUCTID":6,"OPEN":"18322.88","LOW":"18091.64","HIGH":"18366.23","CLOSE":"18143.45","ADJCLOSE":"18143.45","VOLUME":"95880000"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475242200,"PRODUCTID":6,"OPEN":"18181.8","LOW":"18181.8","HIGH":"18369.62","CLOSE":"18308.15","ADJCLOSE":"18308.15","VOLUME":"135470000"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475501400,"PRODUCTID":6,"OPEN":"18279.6","LOW":"18203.75","HIGH":"18279.8","CLOSE":"18253.85","ADJCLOSE":"18253.85","VOLUME":"68520000"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475587800,"PRODUCTID":6,"OPEN":"18267.68","LOW":"18116.26","HIGH":"18313.77","CLOSE":"18168.45","ADJCLOSE":"18168.45","VOLUME":"79710000"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475674200,"PRODUCTID":6,"OPEN":"18205.5","LOW":"18205.5","HIGH":"18315.82","CLOSE":"18281.03","ADJCLOSE":"18281.03","VOLUME":"76190000"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475760600,"PRODUCTID":6,"OPEN":"18280.42","LOW":"18162.97","HIGH":"18288.12","CLOSE":"18268.5","ADJCLOSE":"18268.5","VOLUME":"78660000"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475847000,"PRODUCTID":6,"OPEN":"18295.35","LOW":"18149.35","HIGH":"18319.73","CLOSE":"18240.49","ADJCLOSE":"18240.49","VOLUME":"82680000"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476106200,"PRODUCTID":6,"OPEN":"18282.95","LOW":"18282.95","HIGH":"18399.96","CLOSE":"18329.04","ADJCLOSE":"18329.04","VOLUME":"72110000"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476192600,"PRODUCTID":6,"OPEN":"18308.43","LOW":"18061.96","HIGH":"18312.33","CLOSE":"18128.66","ADJCLOSE":"18128.66","VOLUME":"88610000"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476279000,"PRODUCTID":6,"OPEN":"18132.63","LOW":"18082.09","HIGH":"18193.96","CLOSE":"18144.2","ADJCLOSE":"18144.2","VOLUME":"72230000"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476365400,"PRODUCTID":6,"OPEN":"18088.32","LOW":"17959.95","HIGH":"18137.7","CLOSE":"18098.94","ADJCLOSE":"18098.94","VOLUME":"83160000"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476451800,"PRODUCTID":6,"OPEN":"18177.35","LOW":"18138.38","HIGH":"18261.11","CLOSE":"18138.38","ADJCLOSE":"18138.38","VOLUME":"87050000"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476711000,"PRODUCTID":6,"OPEN":"18135.85","LOW":"18063.02","HIGH":"18162.28","CLOSE":"18086.4","ADJCLOSE":"18086.4","VOLUME":"75960000"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476797400,"PRODUCTID":6,"OPEN":"18145.06","LOW":"18129.45","HIGH":"18225.8","CLOSE":"18161.94","ADJCLOSE":"18161.94","VOLUME":"74600000"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476883800,"PRODUCTID":6,"OPEN":"18178.21","LOW":"18169.25","HIGH":"18252.2","CLOSE":"18202.62","ADJCLOSE":"18202.62","VOLUME":"88040000"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476970200,"PRODUCTID":6,"OPEN":"18161.87","LOW":"18129.07","HIGH":"18249.05","CLOSE":"18162.35","ADJCLOSE":"18162.35","VOLUME":"88830000"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477056600,"PRODUCTID":6,"OPEN":"18152.63","LOW":"18049.77","HIGH":"18168.76","CLOSE":"18145.71","ADJCLOSE":"18145.71","VOLUME":"117810000"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477315800,"PRODUCTID":6,"OPEN":"18197.14","LOW":"18191.18","HIGH":"18275.04","CLOSE":"18223.03","ADJCLOSE":"18223.03","VOLUME":"88540000"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477402200,"PRODUCTID":6,"OPEN":"18206.52","LOW":"18151.7","HIGH":"18241.69","CLOSE":"18169.27","ADJCLOSE":"18169.27","VOLUME":"83190000"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477488600,"PRODUCTID":6,"OPEN":"18103.8","LOW":"18062.3","HIGH":"18236.04","CLOSE":"18199.33","ADJCLOSE":"18199.33","VOLUME":"86340000"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477575000,"PRODUCTID":6,"OPEN":"18234.81","LOW":"18149.2","HIGH":"18253.2","CLOSE":"18169.68","ADJCLOSE":"18169.68","VOLUME":"83530000"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477661400,"PRODUCTID":6,"OPEN":"18193.79","LOW":"18094.97","HIGH":"18257.06","CLOSE":"18161.19","ADJCLOSE":"18161.19","VOLUME":"107850000"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477920600,"PRODUCTID":6,"OPEN":"18176.6","LOW":"18130.58","HIGH":"18193.68","CLOSE":"18142.42","ADJCLOSE":"18142.42","VOLUME":"110080000"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1478007000,"PRODUCTID":6,"OPEN":"18158.24","LOW":"17940.84","HIGH":"18177.01","CLOSE":"18037.1","ADJCLOSE":"18037.1","VOLUME":"101280000"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478093400,"PRODUCTID":6,"OPEN":"18017.72","LOW":"17931.89","HIGH":"18044.15","CLOSE":"17959.64","ADJCLOSE":"17959.64","VOLUME":"88610000"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478179800,"PRODUCTID":6,"OPEN":"17978.75","LOW":"17904.07","HIGH":"18006.96","CLOSE":"17930.67","ADJCLOSE":"17930.67","VOLUME":"77860000"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478266200,"PRODUCTID":6,"OPEN":"17928.35","LOW":"17883.56","HIGH":"17986.76","CLOSE":"17888.28","ADJCLOSE":"17888.28","VOLUME":"97760000"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478529000,"PRODUCTID":6,"OPEN":"17994.64","LOW":"17994.64","HIGH":"18263.3","CLOSE":"18259.6","ADJCLOSE":"18259.6","VOLUME":"93450000"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478615400,"PRODUCTID":6,"OPEN":"18251.38","LOW":"18200.75","HIGH":"18400.5","CLOSE":"18332.74","ADJCLOSE":"18332.74","VOLUME":"79820000"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478701800,"PRODUCTID":6,"OPEN":"18317.26","LOW":"18252.55","HIGH":"18650.06","CLOSE":"18589.69","ADJCLOSE":"18589.69","VOLUME":"173110000"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478788200,"PRODUCTID":6,"OPEN":"18603.14","LOW":"18603.14","HIGH":"18873.66","CLOSE":"18807.88","ADJCLOSE":"18807.88","VOLUME":"164390000"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478874600,"PRODUCTID":6,"OPEN":"18781.65","LOW":"18736.96","HIGH":"18855.78","CLOSE":"18847.66","ADJCLOSE":"18847.66","VOLUME":"107300000"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479133800,"PRODUCTID":6,"OPEN":"18876.77","LOW":"18815.75","HIGH":"18934.05","CLOSE":"18868.69","ADJCLOSE":"18868.69","VOLUME":"112250000"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479220200,"PRODUCTID":6,"OPEN":"18858.21","LOW":"18806.06","HIGH":"18925.26","CLOSE":"18923.06","ADJCLOSE":"18923.06","VOLUME":"100660000"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479306600,"PRODUCTID":6,"OPEN":"18909.85","LOW":"18825.89","HIGH":"18909.85","CLOSE":"18868.14","ADJCLOSE":"18868.14","VOLUME":"87320000"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479393000,"PRODUCTID":6,"OPEN":"18866.22","LOW":"18845.27","HIGH":"18904.03","CLOSE":"18903.82","ADJCLOSE":"18903.82","VOLUME":"89940000"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479479400,"PRODUCTID":6,"OPEN":"18905.33","LOW":"18853.83","HIGH":"18915.74","CLOSE":"18867.93","ADJCLOSE":"18867.93","VOLUME":"109880000"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479738600,"PRODUCTID":6,"OPEN":"18898.68","LOW":"18883.1","HIGH":"18960.76","CLOSE":"18956.69","ADJCLOSE":"18956.69","VOLUME":"80520000"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479825000,"PRODUCTID":6,"OPEN":"18970.39","LOW":"18962.82","HIGH":"19043.9","CLOSE":"19023.87","ADJCLOSE":"19023.87","VOLUME":"85310000"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479911400,"PRODUCTID":6,"OPEN":"19015.52","LOW":"19000.38","HIGH":"19083.76","CLOSE":"19083.18","ADJCLOSE":"19083.18","VOLUME":"77880000"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479911400,"PRODUCTID":6,"OPEN":"19015.52","LOW":"19000.38","HIGH":"19083.76","CLOSE":"19083.18","ADJCLOSE":"19083.18","VOLUME":"77880000"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480084200,"PRODUCTID":6,"OPEN":"19093.72","LOW":"19093.72","HIGH":"19152.14","CLOSE":"19152.14","ADJCLOSE":"19152.14","VOLUME":"45890000"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480343400,"PRODUCTID":6,"OPEN":"19122.14","LOW":"19072.25","HIGH":"19138.72","CLOSE":"19097.9","ADJCLOSE":"19097.9","VOLUME":"88460000"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480429800,"PRODUCTID":6,"OPEN":"19064.07","LOW":"19062.22","HIGH":"19144.4","CLOSE":"19121.6","ADJCLOSE":"19121.6","VOLUME":"81510000"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480516200,"PRODUCTID":6,"OPEN":"19135.64","LOW":"19123.38","HIGH":"19225.29","CLOSE":"19123.58","ADJCLOSE":"19123.58","VOLUME":"164570000"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480602600,"PRODUCTID":6,"OPEN":"19149.2","LOW":"19138.79","HIGH":"19214.3","CLOSE":"19191.93","ADJCLOSE":"19191.93","VOLUME":"108800000"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480689000,"PRODUCTID":6,"OPEN":"19161.25","LOW":"19141.18","HIGH":"19196.14","CLOSE":"19170.42","ADJCLOSE":"19170.42","VOLUME":"84920000"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480948200,"PRODUCTID":6,"OPEN":"19244.35","LOW":"19186.73","HIGH":"19274.85","CLOSE":"19216.24","ADJCLOSE":"19216.24","VOLUME":"317800000"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481034600,"PRODUCTID":6,"OPEN":"19219.91","LOW":"19184.74","HIGH":"19255.89","CLOSE":"19251.78","ADJCLOSE":"19251.78","VOLUME":"284960000"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481121000,"PRODUCTID":6,"OPEN":"19241.99","LOW":"19229.83","HIGH":"19558.42","CLOSE":"19549.62","ADJCLOSE":"19549.62","VOLUME":"385200000"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481207400,"PRODUCTID":6,"OPEN":"19559.94","LOW":"19527.83","HIGH":"19664.97","CLOSE":"19614.81","ADJCLOSE":"19614.81","VOLUME":"324569984"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481293800,"PRODUCTID":6,"OPEN":"19631.35","LOW":"19623.19","HIGH":"19757.74","CLOSE":"19756.85","ADJCLOSE":"19756.85","VOLUME":"334470016"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481553000,"PRODUCTID":6,"OPEN":"19770.2","LOW":"19747.74","HIGH":"19824.59","CLOSE":"19796.43","ADJCLOSE":"19796.43","VOLUME":"333660000"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481639400,"PRODUCTID":6,"OPEN":"19852.21","LOW":"19846.45","HIGH":"19953.75","CLOSE":"19911.21","ADJCLOSE":"19911.21","VOLUME":"388420000"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481725800,"PRODUCTID":6,"OPEN":"19876.13","LOW":"19748.67","HIGH":"19966.43","CLOSE":"19792.53","ADJCLOSE":"19792.53","VOLUME":"408430016"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481812200,"PRODUCTID":6,"OPEN":"19811.5","LOW":"19811.5","HIGH":"19951.29","CLOSE":"19852.24","ADJCLOSE":"19852.24","VOLUME":"357350016"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481898600,"PRODUCTID":6,"OPEN":"19909.01","LOW":"19821","HIGH":"19923.17","CLOSE":"19843.41","ADJCLOSE":"19843.41","VOLUME":"573470016"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482157800,"PRODUCTID":6,"OPEN":"19836.66","LOW":"19832.95","HIGH":"19917.78","CLOSE":"19883.06","ADJCLOSE":"19883.06","VOLUME":"302310016"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482244200,"PRODUCTID":6,"OPEN":"19920.59","LOW":"19920.42","HIGH":"19987.63","CLOSE":"19974.62","ADJCLOSE":"19974.62","VOLUME":"284080000"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482330600,"PRODUCTID":6,"OPEN":"19968.97","LOW":"19941.96","HIGH":"19986.56","CLOSE":"19941.96","ADJCLOSE":"19941.96","VOLUME":"256640000"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482417000,"PRODUCTID":6,"OPEN":"19922.68","LOW":"19882.19","HIGH":"19933.83","CLOSE":"19918.88","ADJCLOSE":"19918.88","VOLUME":"258290000"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482503400,"PRODUCTID":6,"OPEN":"19908.61","LOW":"19899.06","HIGH":"19934.15","CLOSE":"19933.81","ADJCLOSE":"19933.81","VOLUME":"158260000"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482503400,"PRODUCTID":6,"OPEN":"19908.61","LOW":"19899.06","HIGH":"19934.15","CLOSE":"19933.81","ADJCLOSE":"19933.81","VOLUME":"158260000"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482849000,"PRODUCTID":6,"OPEN":"19943.46","LOW":"19939.8","HIGH":"19980.24","CLOSE":"19945.04","ADJCLOSE":"19945.04","VOLUME":"158540000"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482935400,"PRODUCTID":6,"OPEN":"19964.31","LOW":"19827.31","HIGH":"19981.11","CLOSE":"19833.68","ADJCLOSE":"19833.68","VOLUME":"188350000"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1483021800,"PRODUCTID":6,"OPEN":"19835.46","LOW":"19788.94","HIGH":"19878.44","CLOSE":"19819.78","ADJCLOSE":"19819.78","VOLUME":"172040000"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483108200,"PRODUCTID":6,"OPEN":"19833.17","LOW":"19718.67","HIGH":"19852.55","CLOSE":"19762.6","ADJCLOSE":"19762.6","VOLUME":"271910016"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483108200,"PRODUCTID":6,"OPEN":"19833.17","LOW":"19718.67","HIGH":"19852.55","CLOSE":"19762.6","ADJCLOSE":"19762.6","VOLUME":"271910016"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483453800,"PRODUCTID":6,"OPEN":"19872.86","LOW":"19775.93","HIGH":"19938.53","CLOSE":"19881.76","ADJCLOSE":"19881.76","VOLUME":"339180000"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483540200,"PRODUCTID":6,"OPEN":"19890.94","LOW":"19878.83","HIGH":"19956.14","CLOSE":"19942.16","ADJCLOSE":"19942.16","VOLUME":"280009984"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483626600,"PRODUCTID":6,"OPEN":"19924.56","LOW":"19811.12","HIGH":"19948.6","CLOSE":"19899.29","ADJCLOSE":"19899.29","VOLUME":"269920000"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483713000,"PRODUCTID":6,"OPEN":"19906.96","LOW":"19834.08","HIGH":"19999.63","CLOSE":"19963.8","ADJCLOSE":"19963.8","VOLUME":"277700000"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483972200,"PRODUCTID":6,"OPEN":"19931.41","LOW":"19887.38","HIGH":"19943.78","CLOSE":"19887.38","ADJCLOSE":"19887.38","VOLUME":"287060000"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484058600,"PRODUCTID":6,"OPEN":"19876.35","LOW":"19836.03","HIGH":"19957.12","CLOSE":"19855.53","ADJCLOSE":"19855.53","VOLUME":"299409984"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484145000,"PRODUCTID":6,"OPEN":"19887.38","LOW":"19833.16","HIGH":"19973.42","CLOSE":"19954.28","ADJCLOSE":"19954.28","VOLUME":"336150016"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484231400,"PRODUCTID":6,"OPEN":"19926.21","LOW":"19770.47","HIGH":"19929.29","CLOSE":"19891","ADJCLOSE":"19891","VOLUME":"306289984"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484317800,"PRODUCTID":6,"OPEN":"19912.54","LOW":"19849.38","HIGH":"19952.03","CLOSE":"19885.73","ADJCLOSE":"19885.73","VOLUME":"263780000"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484317800,"PRODUCTID":6,"OPEN":"19912.54","LOW":"19849.38","HIGH":"19952.03","CLOSE":"19885.73","ADJCLOSE":"19885.73","VOLUME":"263780000"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484663400,"PRODUCTID":6,"OPEN":"19848.82","LOW":"19775.35","HIGH":"19882.99","CLOSE":"19826.77","ADJCLOSE":"19826.77","VOLUME":"341900000"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484749800,"PRODUCTID":6,"OPEN":"19822.73","LOW":"19739","HIGH":"19828.2","CLOSE":"19804.72","ADJCLOSE":"19804.72","VOLUME":"279760000"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484836200,"PRODUCTID":6,"OPEN":"19813.55","LOW":"19677.94","HIGH":"19824.14","CLOSE":"19732.4","ADJCLOSE":"19732.4","VOLUME":"301750016"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484922600,"PRODUCTID":6,"OPEN":"19795.06","LOW":"19759.14","HIGH":"19843.94","CLOSE":"19827.25","ADJCLOSE":"19827.25","VOLUME":"435260000"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485181800,"PRODUCTID":6,"OPEN":"19794.79","LOW":"19732.36","HIGH":"19833.98","CLOSE":"19799.85","ADJCLOSE":"19799.85","VOLUME":"326689984"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485268200,"PRODUCTID":6,"OPEN":"19794.68","LOW":"19786.71","HIGH":"19949.24","CLOSE":"19912.71","ADJCLOSE":"19912.71","VOLUME":"374460000"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485354600,"PRODUCTID":6,"OPEN":"19994.48","LOW":"19994.48","HIGH":"20082","CLOSE":"20068.51","ADJCLOSE":"20068.51","VOLUME":"372240000"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485441000,"PRODUCTID":6,"OPEN":"20076.25","LOW":"20067.53","HIGH":"20125.58","CLOSE":"20100.91","ADJCLOSE":"20100.91","VOLUME":"356729984"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485527400,"PRODUCTID":6,"OPEN":"20103.36","LOW":"20072.64","HIGH":"20115.97","CLOSE":"20093.78","ADJCLOSE":"20093.78","VOLUME":"343129984"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485786600,"PRODUCTID":6,"OPEN":"20028.62","LOW":"19870.39","HIGH":"20028.62","CLOSE":"19971.13","ADJCLOSE":"19971.13","VOLUME":"317280000"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485873000,"PRODUCTID":6,"OPEN":"19913.16","LOW":"19784.77","HIGH":"19918.17","CLOSE":"19864.09","ADJCLOSE":"19864.09","VOLUME":"373750016"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485959400,"PRODUCTID":6,"OPEN":"19923.81","LOW":"19845.99","HIGH":"19967.73","CLOSE":"19890.94","ADJCLOSE":"19890.94","VOLUME":"426670016"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486045800,"PRODUCTID":6,"OPEN":"19858.34","LOW":"19831.09","HIGH":"19922.75","CLOSE":"19884.91","ADJCLOSE":"19884.91","VOLUME":"347220000"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486132200,"PRODUCTID":6,"OPEN":"19964.21","LOW":"19964.21","HIGH":"20081.48","CLOSE":"20071.46","ADJCLOSE":"20071.46","VOLUME":"344220000"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486391400,"PRODUCTID":6,"OPEN":"20025.61","LOW":"20002.81","HIGH":"20094.95","CLOSE":"20052.42","ADJCLOSE":"20052.42","VOLUME":"281720000"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486477800,"PRODUCTID":6,"OPEN":"20107.62","LOW":"20068.68","HIGH":"20155.35","CLOSE":"20090.29","ADJCLOSE":"20090.29","VOLUME":"279670016"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486564200,"PRODUCTID":6,"OPEN":"20049.29","LOW":"20015.33","HIGH":"20068.28","CLOSE":"20054.34","ADJCLOSE":"20054.34","VOLUME":"280409984"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486650600,"PRODUCTID":6,"OPEN":"20061.73","LOW":"20061.73","HIGH":"20206.36","CLOSE":"20172.4","ADJCLOSE":"20172.4","VOLUME":"325310016"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486737000,"PRODUCTID":6,"OPEN":"20211.23","LOW":"20204.76","HIGH":"20298.21","CLOSE":"20269.37","ADJCLOSE":"20269.37","VOLUME":"312230016"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486996200,"PRODUCTID":6,"OPEN":"20338.54","LOW":"20322.95","HIGH":"20441.48","CLOSE":"20412.16","ADJCLOSE":"20412.16","VOLUME":"314620000"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487082600,"PRODUCTID":6,"OPEN":"20374.22","LOW":"20374.02","HIGH":"20504.41","CLOSE":"20504.41","ADJCLOSE":"20504.41","VOLUME":"356580000"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487169000,"PRODUCTID":6,"OPEN":"20504.27","LOW":"20496.03","HIGH":"20620.45","CLOSE":"20611.86","ADJCLOSE":"20611.86","VOLUME":"384380000"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487255400,"PRODUCTID":6,"OPEN":"20627.31","LOW":"20556.83","HIGH":"20639.87","CLOSE":"20619.77","ADJCLOSE":"20619.77","VOLUME":"354120000"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487341800,"PRODUCTID":6,"OPEN":"20564.13","LOW":"20532.61","HIGH":"20624.05","CLOSE":"20624.05","ADJCLOSE":"20624.05","VOLUME":"340620000"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487341800,"PRODUCTID":6,"OPEN":"20564.13","LOW":"20532.61","HIGH":"20624.05","CLOSE":"20624.05","ADJCLOSE":"20624.05","VOLUME":"340620000"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487687400,"PRODUCTID":6,"OPEN":"20663.43","LOW":"20663.37","HIGH":"20757.64","CLOSE":"20743","ADJCLOSE":"20743","VOLUME":"336880000"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487773800,"PRODUCTID":6,"OPEN":"20715.41","LOW":"20692.39","HIGH":"20781.59","CLOSE":"20775.6","ADJCLOSE":"20775.6","VOLUME":"310529984"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487860200,"PRODUCTID":6,"OPEN":"20817.21","LOW":"20746.41","HIGH":"20840.7","CLOSE":"20810.32","ADJCLOSE":"20810.32","VOLUME":"302110016"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487946600,"PRODUCTID":6,"OPEN":"20751.91","LOW":"20733.95","HIGH":"20821.76","CLOSE":"20821.76","ADJCLOSE":"20821.76","VOLUME":"292540000"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488205800,"PRODUCTID":6,"OPEN":"20808.71","LOW":"20774.76","HIGH":"20851.33","CLOSE":"20837.44","ADJCLOSE":"20837.44","VOLUME":"256540000"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488292200,"PRODUCTID":6,"OPEN":"20833.88","LOW":"20781.21","HIGH":"20841.24","CLOSE":"20812.24","ADJCLOSE":"20812.24","VOLUME":"339209984"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488378600,"PRODUCTID":6,"OPEN":"20957.29","LOW":"20957.29","HIGH":"21169.11","CLOSE":"21115.55","ADJCLOSE":"21115.55","VOLUME":"392820000"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488465000,"PRODUCTID":6,"OPEN":"21128.91","LOW":"20996.61","HIGH":"21129.2","CLOSE":"21002.97","ADJCLOSE":"21002.97","VOLUME":"319910016"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488551400,"PRODUCTID":6,"OPEN":"21008.75","LOW":"20953.86","HIGH":"21039.96","CLOSE":"21005.71","ADJCLOSE":"21005.71","VOLUME":"254420000"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488810600,"PRODUCTID":6,"OPEN":"20955.71","LOW":"20912.11","HIGH":"20986.43","CLOSE":"20954.34","ADJCLOSE":"20954.34","VOLUME":"266620000"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488897000,"PRODUCTID":6,"OPEN":"20934.89","LOW":"20901.26","HIGH":"20970.54","CLOSE":"20924.76","ADJCLOSE":"20924.76","VOLUME":"274630016"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488983400,"PRODUCTID":6,"OPEN":"20940.44","LOW":"20835.58","HIGH":"20951.44","CLOSE":"20855.73","ADJCLOSE":"20855.73","VOLUME":"296780000"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489069800,"PRODUCTID":6,"OPEN":"20864.32","LOW":"20777.16","HIGH":"20900.57","CLOSE":"20858.19","ADJCLOSE":"20858.19","VOLUME":"275960000"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489156200,"PRODUCTID":6,"OPEN":"20919.01","LOW":"20827.66","HIGH":"20940.29","CLOSE":"20902.98","ADJCLOSE":"20902.98","VOLUME":"315430016"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489411800,"PRODUCTID":6,"OPEN":"20899.28","LOW":"20845.71","HIGH":"20926.06","CLOSE":"20881.48","ADJCLOSE":"20881.48","VOLUME":"289260000"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489498200,"PRODUCTID":6,"OPEN":"20848.6","LOW":"20786.31","HIGH":"20874","CLOSE":"20837.37","ADJCLOSE":"20837.37","VOLUME":"246820000"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489584600,"PRODUCTID":6,"OPEN":"20874.78","LOW":"20859.6","HIGH":"20977.47","CLOSE":"20950.1","ADJCLOSE":"20950.1","VOLUME":"306590016"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489671000,"PRODUCTID":6,"OPEN":"20969.27","LOW":"20893.5","HIGH":"21000.11","CLOSE":"20934.55","ADJCLOSE":"20934.55","VOLUME":"264360000"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489757400,"PRODUCTID":6,"OPEN":"20965.37","LOW":"20911.07","HIGH":"20980.51","CLOSE":"20914.62","ADJCLOSE":"20914.62","VOLUME":"535280000"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1490016600,"PRODUCTID":6,"OPEN":"20916.27","LOW":"20885.7","HIGH":"20955.45","CLOSE":"20905.86","ADJCLOSE":"20905.86","VOLUME":"253610000"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490103000,"PRODUCTID":6,"OPEN":"20956.33","LOW":"20653.26","HIGH":"20970.04","CLOSE":"20668.01","ADJCLOSE":"20668.01","VOLUME":"369320000"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490189400,"PRODUCTID":6,"OPEN":"20640.42","LOW":"20578.95","HIGH":"20686.21","CLOSE":"20661.3","ADJCLOSE":"20661.3","VOLUME":"325089984"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490275800,"PRODUCTID":6,"OPEN":"20645.07","LOW":"20618.62","HIGH":"20757.89","CLOSE":"20656.58","ADJCLOSE":"20656.58","VOLUME":"280049984"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490362200,"PRODUCTID":6,"OPEN":"20674.45","LOW":"20529.67","HIGH":"20718.33","CLOSE":"20596.72","ADJCLOSE":"20596.72","VOLUME":"292980000"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490621400,"PRODUCTID":6,"OPEN":"20488.35","LOW":"20412.8","HIGH":"20578.46","CLOSE":"20550.98","ADJCLOSE":"20550.98","VOLUME":"269380000"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490707800,"PRODUCTID":6,"OPEN":"20542.14","LOW":"20520.1","HIGH":"20735.61","CLOSE":"20701.5","ADJCLOSE":"20701.5","VOLUME":"299670016"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490794200,"PRODUCTID":6,"OPEN":"20675.75","LOW":"20625.03","HIGH":"20684.73","CLOSE":"20659.32","ADJCLOSE":"20659.32","VOLUME":"238320000"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490880600,"PRODUCTID":6,"OPEN":"20662.79","LOW":"20643.6","HIGH":"20753.78","CLOSE":"20728.49","ADJCLOSE":"20728.49","VOLUME":"270900000"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490967000,"PRODUCTID":6,"OPEN":"20700.34","LOW":"20660.68","HIGH":"20722.59","CLOSE":"20663.22","ADJCLOSE":"20663.22","VOLUME":"303769984"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491226200,"PRODUCTID":6,"OPEN":"20665.17","LOW":"20517.82","HIGH":"20692.34","CLOSE":"20650.21","ADJCLOSE":"20650.21","VOLUME":"285670016"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491312600,"PRODUCTID":6,"OPEN":"20634.94","LOW":"20605.3","HIGH":"20701.29","CLOSE":"20689.24","ADJCLOSE":"20689.24","VOLUME":"237390000"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491399000,"PRODUCTID":6,"OPEN":"20745.06","LOW":"20639.55","HIGH":"20887.5","CLOSE":"20648.15","ADJCLOSE":"20648.15","VOLUME":"284980000"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491485400,"PRODUCTID":6,"OPEN":"20653.77","LOW":"20612.17","HIGH":"20746.46","CLOSE":"20662.95","ADJCLOSE":"20662.95","VOLUME":"251720000"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491571800,"PRODUCTID":6,"OPEN":"20647.81","LOW":"20606.95","HIGH":"20726.07","CLOSE":"20656.1","ADJCLOSE":"20656.1","VOLUME":"219730000"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491831000,"PRODUCTID":6,"OPEN":"20668.22","LOW":"20614.86","HIGH":"20750.33","CLOSE":"20658.02","ADJCLOSE":"20658.02","VOLUME":"230480000"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491917400,"PRODUCTID":6,"OPEN":"20644.32","LOW":"20512.56","HIGH":"20660.03","CLOSE":"20651.3","ADJCLOSE":"20651.3","VOLUME":"255120000"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1492003800,"PRODUCTID":6,"OPEN":"20637.95","LOW":"20553.03","HIGH":"20642.54","CLOSE":"20591.86","ADJCLOSE":"20591.86","VOLUME":"267670000"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492090200,"PRODUCTID":6,"OPEN":"20561.69","LOW":"20453.25","HIGH":"20612.27","CLOSE":"20453.25","ADJCLOSE":"20453.25","VOLUME":"235810000"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492090200,"PRODUCTID":6,"OPEN":"20561.69","LOW":"20453.25","HIGH":"20612.27","CLOSE":"20453.25","ADJCLOSE":"20453.25","VOLUME":"235810000"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492435800,"PRODUCTID":6,"OPEN":"20484.75","LOW":"20484.75","HIGH":"20644.41","CLOSE":"20636.92","ADJCLOSE":"20636.92","VOLUME":"229240000"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492522200,"PRODUCTID":6,"OPEN":"20561.39","LOW":"20462.28","HIGH":"20600.12","CLOSE":"20523.28","ADJCLOSE":"20523.28","VOLUME":"263180000"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492608600,"PRODUCTID":6,"OPEN":"20503.52","LOW":"20379.55","HIGH":"20546.69","CLOSE":"20404.49","ADJCLOSE":"20404.49","VOLUME":"294790016"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492695000,"PRODUCTID":6,"OPEN":"20406.68","LOW":"20406.68","HIGH":"20629.78","CLOSE":"20578.71","ADJCLOSE":"20578.71","VOLUME":"312440000"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492781400,"PRODUCTID":6,"OPEN":"20578.1","LOW":"20505.33","HIGH":"20601.4","CLOSE":"20547.76","ADJCLOSE":"20547.76","VOLUME":"369600000"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493040600,"PRODUCTID":6,"OPEN":"20723.59","LOW":"20723.59","HIGH":"20792.2","CLOSE":"20763.89","ADJCLOSE":"20763.89","VOLUME":"342400000"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493127000,"PRODUCTID":6,"OPEN":"20915.51","LOW":"20909.38","HIGH":"21026.97","CLOSE":"20996.12","ADJCLOSE":"20996.12","VOLUME":"348180000"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493213400,"PRODUCTID":6,"OPEN":"21009.95","LOW":"20972.27","HIGH":"21070.9","CLOSE":"20975.09","ADJCLOSE":"20975.09","VOLUME":"328550016"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493299800,"PRODUCTID":6,"OPEN":"20991.12","LOW":"20935.8","HIGH":"21005.8","CLOSE":"20981.33","ADJCLOSE":"20981.33","VOLUME":"305689984"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493386200,"PRODUCTID":6,"OPEN":"20987.39","LOW":"20926.75","HIGH":"20987.76","CLOSE":"20940.51","ADJCLOSE":"20940.51","VOLUME":"329990016"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493645400,"PRODUCTID":6,"OPEN":"20962.73","LOW":"20898.38","HIGH":"20976.62","CLOSE":"20913.46","ADJCLOSE":"20913.46","VOLUME":"288160000"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493731800,"PRODUCTID":6,"OPEN":"20941.19","LOW":"20904.06","HIGH":"20960.92","CLOSE":"20949.89","ADJCLOSE":"20949.89","VOLUME":"338809984"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493818200,"PRODUCTID":6,"OPEN":"20915","LOW":"20874.18","HIGH":"20972.74","CLOSE":"20957.9","ADJCLOSE":"20957.9","VOLUME":"310920000"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493904600,"PRODUCTID":6,"OPEN":"20987.83","LOW":"20847.95","HIGH":"20990.79","CLOSE":"20951.47","ADJCLOSE":"20951.47","VOLUME":"274720000"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493991000,"PRODUCTID":6,"OPEN":"20929.04","LOW":"20905","HIGH":"21006.94","CLOSE":"21006.94","ADJCLOSE":"21006.94","VOLUME":"260960000"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494250200,"PRODUCTID":6,"OPEN":"20991.26","LOW":"20971.05","HIGH":"21017.89","CLOSE":"21012.28","ADJCLOSE":"21012.28","VOLUME":"276150016"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494336600,"PRODUCTID":6,"OPEN":"21022.28","LOW":"20938.04","HIGH":"21046.85","CLOSE":"20975.78","ADJCLOSE":"20975.78","VOLUME":"273000000"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494423000,"PRODUCTID":6,"OPEN":"20958.49","LOW":"20884.15","HIGH":"20976.28","CLOSE":"20943.11","ADJCLOSE":"20943.11","VOLUME":"283340000"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494509400,"PRODUCTID":6,"OPEN":"20925.72","LOW":"20798.9","HIGH":"20933.36","CLOSE":"20919.42","ADJCLOSE":"20919.42","VOLUME":"287680000"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494595800,"PRODUCTID":6,"OPEN":"20893.19","LOW":"20869.74","HIGH":"20916.1","CLOSE":"20896.61","ADJCLOSE":"20896.61","VOLUME":"288500000"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494855000,"PRODUCTID":6,"OPEN":"20923.63","LOW":"20923.63","HIGH":"21000.83","CLOSE":"20981.94","ADJCLOSE":"20981.94","VOLUME":"313169984"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494941400,"PRODUCTID":6,"OPEN":"20984.48","LOW":"20932.88","HIGH":"21033.53","CLOSE":"20979.75","ADJCLOSE":"20979.75","VOLUME":"311580000"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495027800,"PRODUCTID":6,"OPEN":"20846.17","LOW":"20601.08","HIGH":"20846.17","CLOSE":"20606.93","ADJCLOSE":"20606.93","VOLUME":"423200000"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495114200,"PRODUCTID":6,"OPEN":"20579.65","LOW":"20553.45","HIGH":"20759.2","CLOSE":"20663.02","ADJCLOSE":"20663.02","VOLUME":"422590016"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495200600,"PRODUCTID":6,"OPEN":"20698.28","LOW":"20687.94","HIGH":"20857.13","CLOSE":"20804.84","ADJCLOSE":"20804.84","VOLUME":"365180000"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495459800,"PRODUCTID":6,"OPEN":"20867.77","LOW":"20860.16","HIGH":"20914.26","CLOSE":"20894.83","ADJCLOSE":"20894.83","VOLUME":"276120000"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495546200,"PRODUCTID":6,"OPEN":"20908.67","LOW":"20896.22","HIGH":"20961.14","CLOSE":"20937.91","ADJCLOSE":"20937.91","VOLUME":"244950000"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495632600,"PRODUCTID":6,"OPEN":"20949.21","LOW":"20933.58","HIGH":"21022.82","CLOSE":"21012.42","ADJCLOSE":"21012.42","VOLUME":"283180000"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495719000,"PRODUCTID":6,"OPEN":"21062.96","LOW":"21051.41","HIGH":"21112.32","CLOSE":"21082.95","ADJCLOSE":"21082.95","VOLUME":"268969984"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495805400,"PRODUCTID":6,"OPEN":"21070.15","LOW":"21050.49","HIGH":"21092.82","CLOSE":"21080.28","ADJCLOSE":"21080.28","VOLUME":"208000000"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495805400,"PRODUCTID":6,"OPEN":"21070.15","LOW":"21050.49","HIGH":"21092.82","CLOSE":"21080.28","ADJCLOSE":"21080.28","VOLUME":"208000000"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496151000,"PRODUCTID":6,"OPEN":"21045.49","LOW":"21009.6","HIGH":"21063.62","CLOSE":"21029.47","ADJCLOSE":"21029.47","VOLUME":"242810000"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496237400,"PRODUCTID":6,"OPEN":"21048.46","LOW":"20942.57","HIGH":"21051.7","CLOSE":"21008.65","ADJCLOSE":"21008.65","VOLUME":"371580000"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496323800,"PRODUCTID":6,"OPEN":"21030.55","LOW":"20994.22","HIGH":"21144.18","CLOSE":"21144.18","ADJCLOSE":"21144.18","VOLUME":"276729984"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496410200,"PRODUCTID":6,"OPEN":"21142.09","LOW":"21129.56","HIGH":"21225.04","CLOSE":"21206.29","ADJCLOSE":"21206.29","VOLUME":"329700000"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496669400,"PRODUCTID":6,"OPEN":"21195.03","LOW":"21168.69","HIGH":"21224.41","CLOSE":"21184.04","ADJCLOSE":"21184.04","VOLUME":"269790016"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496755800,"PRODUCTID":6,"OPEN":"21145.48","LOW":"21118.46","HIGH":"21180.47","CLOSE":"21136.23","ADJCLOSE":"21136.23","VOLUME":"283550016"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496842200,"PRODUCTID":6,"OPEN":"21171.57","LOW":"21113.31","HIGH":"21189.84","CLOSE":"21173.69","ADJCLOSE":"21173.69","VOLUME":"273400000"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496928600,"PRODUCTID":6,"OPEN":"21169.76","LOW":"21138.16","HIGH":"21265.69","CLOSE":"21182.53","ADJCLOSE":"21182.53","VOLUME":"330329984"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1497015000,"PRODUCTID":6,"OPEN":"21208.96","LOW":"21159.45","HIGH":"21305.35","CLOSE":"21271.97","ADJCLOSE":"21271.97","VOLUME":"397200000"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497274200,"PRODUCTID":6,"OPEN":"21259.95","LOW":"21186.15","HIGH":"21277.08","CLOSE":"21235.67","ADJCLOSE":"21235.67","VOLUME":"528080000"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497360600,"PRODUCTID":6,"OPEN":"21256.83","LOW":"21256.83","HIGH":"21332.77","CLOSE":"21328.47","ADJCLOSE":"21328.47","VOLUME":"323510016"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497447000,"PRODUCTID":6,"OPEN":"21342.71","LOW":"21294.09","HIGH":"21391.97","CLOSE":"21374.56","ADJCLOSE":"21374.56","VOLUME":"295089984"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497533400,"PRODUCTID":6,"OPEN":"21291.69","LOW":"21261.87","HIGH":"21367.28","CLOSE":"21359.9","ADJCLOSE":"21359.9","VOLUME":"317200000"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497619800,"PRODUCTID":6,"OPEN":"21335.93","LOW":"21308.01","HIGH":"21384.42","CLOSE":"21384.28","ADJCLOSE":"21384.28","VOLUME":"603260032"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497879000,"PRODUCTID":6,"OPEN":"21444.75","LOW":"21436.08","HIGH":"21528.99","CLOSE":"21528.99","ADJCLOSE":"21528.99","VOLUME":"289400000"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497965400,"PRODUCTID":6,"OPEN":"21521.25","LOW":"21464.24","HIGH":"21535.03","CLOSE":"21467.14","ADJCLOSE":"21467.14","VOLUME":"310200000"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498051800,"PRODUCTID":6,"OPEN":"21466.39","LOW":"21390","HIGH":"21492.62","CLOSE":"21410.03","ADJCLOSE":"21410.03","VOLUME":"292500000"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498138200,"PRODUCTID":6,"OPEN":"21407.98","LOW":"21394.81","HIGH":"21456.47","CLOSE":"21397.29","ADJCLOSE":"21397.29","VOLUME":"270680000"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498224600,"PRODUCTID":6,"OPEN":"21380.92","LOW":"21333.89","HIGH":"21421.79","CLOSE":"21394.76","ADJCLOSE":"21394.76","VOLUME":"368400000"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498483800,"PRODUCTID":6,"OPEN":"21434.68","LOW":"21381.25","HIGH":"21506.21","CLOSE":"21409.55","ADJCLOSE":"21409.55","VOLUME":"241880000"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498570200,"PRODUCTID":6,"OPEN":"21411.19","LOW":"21310.66","HIGH":"21440.6","CLOSE":"21310.66","ADJCLOSE":"21310.66","VOLUME":"292169984"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498656600,"PRODUCTID":6,"OPEN":"21372.36","LOW":"21372.36","HIGH":"21478.75","CLOSE":"21454.61","ADJCLOSE":"21454.61","VOLUME":"271510016"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498743000,"PRODUCTID":6,"OPEN":"21487.38","LOW":"21197.08","HIGH":"21487.38","CLOSE":"21287.03","ADJCLOSE":"21287.03","VOLUME":"336750016"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498829400,"PRODUCTID":6,"OPEN":"21348.6","LOW":"21325.08","HIGH":"21426.12","CLOSE":"21349.63","ADJCLOSE":"21349.63","VOLUME":"313260000"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499088600,"PRODUCTID":6,"OPEN":"21392.3","LOW":"21391.71","HIGH":"21562.75","CLOSE":"21479.27","ADJCLOSE":"21479.27","VOLUME":"186810000"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499088600,"PRODUCTID":6,"OPEN":"21392.3","LOW":"21391.71","HIGH":"21562.75","CLOSE":"21479.27","ADJCLOSE":"21479.27","VOLUME":"186810000"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499261400,"PRODUCTID":6,"OPEN":"21492.83","LOW":"21404.76","HIGH":"21505.36","CLOSE":"21478.17","ADJCLOSE":"21478.17","VOLUME":"273689984"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499347800,"PRODUCTID":6,"OPEN":"21423.93","LOW":"21305.38","HIGH":"21433.1","CLOSE":"21320.04","ADJCLOSE":"21320.04","VOLUME":"320449984"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499434200,"PRODUCTID":6,"OPEN":"21354.66","LOW":"21350.72","HIGH":"21425.82","CLOSE":"21414.34","ADJCLOSE":"21414.34","VOLUME":"242240000"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499693400,"PRODUCTID":6,"OPEN":"21381.23","LOW":"21371.11","HIGH":"21446.39","CLOSE":"21408.52","ADJCLOSE":"21408.52","VOLUME":"270340000"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499779800,"PRODUCTID":6,"OPEN":"21410.17","LOW":"21279.3","HIGH":"21441.62","CLOSE":"21409.07","ADJCLOSE":"21409.07","VOLUME":"247570000"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499866200,"PRODUCTID":6,"OPEN":"21467.93","LOW":"21467.93","HIGH":"21580.79","CLOSE":"21532.14","ADJCLOSE":"21532.14","VOLUME":"267870000"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499952600,"PRODUCTID":6,"OPEN":"21537.19","LOW":"21512.36","HIGH":"21568.72","CLOSE":"21553.09","ADJCLOSE":"21553.09","VOLUME":"232270000"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500039000,"PRODUCTID":6,"OPEN":"21532.77","LOW":"21521.72","HIGH":"21681.53","CLOSE":"21637.74","ADJCLOSE":"21637.74","VOLUME":"235590000"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500298200,"PRODUCTID":6,"OPEN":"21633.97","LOW":"21617.66","HIGH":"21661.81","CLOSE":"21629.72","ADJCLOSE":"21629.72","VOLUME":"244780000"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500384600,"PRODUCTID":6,"OPEN":"21589.94","LOW":"21471.14","HIGH":"21589.94","CLOSE":"21574.73","ADJCLOSE":"21574.73","VOLUME":"251110000"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500471000,"PRODUCTID":6,"OPEN":"21569.25","LOW":"21565.84","HIGH":"21640.75","CLOSE":"21640.75","ADJCLOSE":"21640.75","VOLUME":"253040000"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500557400,"PRODUCTID":6,"OPEN":"21641.54","LOW":"21576.96","HIGH":"21661.91","CLOSE":"21611.78","ADJCLOSE":"21611.78","VOLUME":"313950016"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500643800,"PRODUCTID":6,"OPEN":"21591.72","LOW":"21503.78","HIGH":"21592.61","CLOSE":"21580.07","ADJCLOSE":"21580.07","VOLUME":"362830016"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500903000,"PRODUCTID":6,"OPEN":"21577.78","LOW":"21496.13","HIGH":"21577.78","CLOSE":"21513.17","ADJCLOSE":"21513.17","VOLUME":"284080000"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500989400,"PRODUCTID":6,"OPEN":"21638.56","LOW":"21577.37","HIGH":"21670.62","CLOSE":"21613.43","ADJCLOSE":"21613.43","VOLUME":"304300000"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501075800,"PRODUCTID":6,"OPEN":"21690.38","LOW":"21683.29","HIGH":"21742.7","CLOSE":"21711.01","ADJCLOSE":"21711.01","VOLUME":"278240000"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501162200,"PRODUCTID":6,"OPEN":"21717.42","LOW":"21687.85","HIGH":"21798.47","CLOSE":"21796.55","ADJCLOSE":"21796.55","VOLUME":"407320000"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501248600,"PRODUCTID":6,"OPEN":"21787.51","LOW":"21756.12","HIGH":"21841.18","CLOSE":"21830.31","ADJCLOSE":"21830.31","VOLUME":"285630016"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501507800,"PRODUCTID":6,"OPEN":"21863.39","LOW":"21861.71","HIGH":"21929.8","CLOSE":"21891.12","ADJCLOSE":"21891.12","VOLUME":"307609984"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501594200,"PRODUCTID":6,"OPEN":"21961.42","LOW":"21940.81","HIGH":"21990.96","CLOSE":"21963.92","ADJCLOSE":"21963.92","VOLUME":"328409984"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501680600,"PRODUCTID":6,"OPEN":"22004.36","LOW":"21967.46","HIGH":"22036.1","CLOSE":"22016.24","ADJCLOSE":"22016.24","VOLUME":"336820000"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501767000,"PRODUCTID":6,"OPEN":"22007.58","LOW":"21991.32","HIGH":"22044.85","CLOSE":"22026.1","ADJCLOSE":"22026.1","VOLUME":"278729984"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501853400,"PRODUCTID":6,"OPEN":"22058.39","LOW":"22024.64","HIGH":"22092.81","CLOSE":"22092.81","ADJCLOSE":"22092.81","VOLUME":"253640000"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502112600,"PRODUCTID":6,"OPEN":"22100.2","LOW":"22081.97","HIGH":"22121.15","CLOSE":"22118.42","ADJCLOSE":"22118.42","VOLUME":"213010000"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502199000,"PRODUCTID":6,"OPEN":"22095.14","LOW":"22057.29","HIGH":"22179.11","CLOSE":"22085.34","ADJCLOSE":"22085.34","VOLUME":"262000000"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502285400,"PRODUCTID":6,"OPEN":"22022.34","LOW":"21996.69","HIGH":"22057.19","CLOSE":"22048.7","ADJCLOSE":"22048.7","VOLUME":"277800000"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502371800,"PRODUCTID":6,"OPEN":"21988.2","LOW":"21843.94","HIGH":"21988.2","CLOSE":"21844.01","ADJCLOSE":"21844.01","VOLUME":"303310016"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502458200,"PRODUCTID":6,"OPEN":"21883.32","LOW":"21842.74","HIGH":"21911.09","CLOSE":"21858.32","ADJCLOSE":"21858.32","VOLUME":"237790000"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502717400,"PRODUCTID":6,"OPEN":"21945.64","LOW":"21945.64","HIGH":"22019.23","CLOSE":"21993.71","ADJCLOSE":"21993.71","VOLUME":"235030000"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502803800,"PRODUCTID":6,"OPEN":"22029.91","LOW":"21971.48","HIGH":"22038.92","CLOSE":"21998.99","ADJCLOSE":"21998.99","VOLUME":"269070016"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502890200,"PRODUCTID":6,"OPEN":"22031.93","LOW":"22002.47","HIGH":"22085.71","CLOSE":"22024.87","ADJCLOSE":"22024.87","VOLUME":"264920000"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502976600,"PRODUCTID":6,"OPEN":"21984.74","LOW":"21750.32","HIGH":"21984.74","CLOSE":"21750.73","ADJCLOSE":"21750.73","VOLUME":"311030016"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503063000,"PRODUCTID":6,"OPEN":"21724.88","LOW":"21641.63","HIGH":"21793.35","CLOSE":"21674.51","ADJCLOSE":"21674.51","VOLUME":"309070016"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503322200,"PRODUCTID":6,"OPEN":"21671.36","LOW":"21600.34","HIGH":"21718.74","CLOSE":"21703.75","ADJCLOSE":"21703.75","VOLUME":"277880000"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503408600,"PRODUCTID":6,"OPEN":"21739.78","LOW":"21738.13","HIGH":"21912.83","CLOSE":"21899.89","ADJCLOSE":"21899.89","VOLUME":"244980000"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503495000,"PRODUCTID":6,"OPEN":"21850.27","LOW":"21808.39","HIGH":"21866.66","CLOSE":"21812.09","ADJCLOSE":"21812.09","VOLUME":"234810000"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503581400,"PRODUCTID":6,"OPEN":"21839.9","LOW":"21765.82","HIGH":"21870.11","CLOSE":"21783.4","ADJCLOSE":"21783.4","VOLUME":"228480000"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503667800,"PRODUCTID":6,"OPEN":"21819.08","LOW":"21812.81","HIGH":"21906.86","CLOSE":"21813.67","ADJCLOSE":"21813.67","VOLUME":"217570000"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503927000,"PRODUCTID":6,"OPEN":"21832.5","LOW":"21767.94","HIGH":"21861.49","CLOSE":"21808.4","ADJCLOSE":"21808.4","VOLUME":"218740000"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1504013400,"PRODUCTID":6,"OPEN":"21718","LOW":"21673.58","HIGH":"21879.22","CLOSE":"21865.37","ADJCLOSE":"21865.37","VOLUME":"227340000"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504099800,"PRODUCTID":6,"OPEN":"21859.76","LOW":"21839.47","HIGH":"21914.26","CLOSE":"21892.43","ADJCLOSE":"21892.43","VOLUME":"242840000"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504186200,"PRODUCTID":6,"OPEN":"21936.01","LOW":"21910.5","HIGH":"21985.76","CLOSE":"21948.1","ADJCLOSE":"21948.1","VOLUME":"376790016"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504272600,"PRODUCTID":6,"OPEN":"21981.77","LOW":"21974.91","HIGH":"22038.97","CLOSE":"21987.56","ADJCLOSE":"21987.56","VOLUME":"256240000"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504272600,"PRODUCTID":6,"OPEN":"21981.77","LOW":"21974.91","HIGH":"22038.97","CLOSE":"21987.56","ADJCLOSE":"21987.56","VOLUME":"256240000"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504618200,"PRODUCTID":6,"OPEN":"21912.37","LOW":"21709.63","HIGH":"21921.09","CLOSE":"21753.31","ADJCLOSE":"21753.31","VOLUME":"332840000"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504704600,"PRODUCTID":6,"OPEN":"21815.76","LOW":"21794.07","HIGH":"21849.24","CLOSE":"21807.64","ADJCLOSE":"21807.64","VOLUME":"318760000"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504791000,"PRODUCTID":6,"OPEN":"21820.38","LOW":"21745.71","HIGH":"21850.01","CLOSE":"21784.78","ADJCLOSE":"21784.78","VOLUME":"333809984"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504877400,"PRODUCTID":6,"OPEN":"21764.43","LOW":"21731.12","HIGH":"21846.63","CLOSE":"21797.79","ADJCLOSE":"21797.79","VOLUME":"289400000"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505136600,"PRODUCTID":6,"OPEN":"21927.79","LOW":"21927.79","HIGH":"22067.1","CLOSE":"22057.37","ADJCLOSE":"22057.37","VOLUME":"312769984"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505223000,"PRODUCTID":6,"OPEN":"22090.56","LOW":"22087.09","HIGH":"22134.57","CLOSE":"22118.86","ADJCLOSE":"22118.86","VOLUME":"364580000"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505309400,"PRODUCTID":6,"OPEN":"22103.47","LOW":"22095.79","HIGH":"22158.18","CLOSE":"22158.18","ADJCLOSE":"22158.18","VOLUME":"291889984"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505395800,"PRODUCTID":6,"OPEN":"22144.96","LOW":"22135.26","HIGH":"22216.44","CLOSE":"22203.48","ADJCLOSE":"22203.48","VOLUME":"297780000"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505482200,"PRODUCTID":6,"OPEN":"22252.44","LOW":"22214.52","HIGH":"22275.02","CLOSE":"22268.34","ADJCLOSE":"22268.34","VOLUME":"527540000"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505741400,"PRODUCTID":6,"OPEN":"22297.92","LOW":"22283.35","HIGH":"22355.62","CLOSE":"22331.35","ADJCLOSE":"22331.35","VOLUME":"302740000"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505827800,"PRODUCTID":6,"OPEN":"22349.7","LOW":"22340.71","HIGH":"22386.01","CLOSE":"22370.8","ADJCLOSE":"22370.8","VOLUME":"295569984"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505914200,"PRODUCTID":6,"OPEN":"22351.38","LOW":"22314.68","HIGH":"22413.26","CLOSE":"22412.59","ADJCLOSE":"22412.59","VOLUME":"334560000"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1506000600,"PRODUCTID":6,"OPEN":"22414.02","LOW":"22356.55","HIGH":"22419.51","CLOSE":"22359.23","ADJCLOSE":"22359.23","VOLUME":"287390016"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506087000,"PRODUCTID":6,"OPEN":"22334.07","LOW":"22299.58","HIGH":"22364.31","CLOSE":"22349.59","ADJCLOSE":"22349.59","VOLUME":"297140000"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506346200,"PRODUCTID":6,"OPEN":"22320.47","LOW":"22219.11","HIGH":"22359.88","CLOSE":"22296.09","ADJCLOSE":"22296.09","VOLUME":"332430016"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506432600,"PRODUCTID":6,"OPEN":"22322.03","LOW":"22279.52","HIGH":"22369.35","CLOSE":"22284.32","ADJCLOSE":"22284.32","VOLUME":"285990016"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506519000,"PRODUCTID":6,"OPEN":"22330.93","LOW":"22254.93","HIGH":"22371.1","CLOSE":"22340.71","ADJCLOSE":"22340.71","VOLUME":"342900000"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506605400,"PRODUCTID":6,"OPEN":"22306.83","LOW":"22288.97","HIGH":"22394.74","CLOSE":"22381.2","ADJCLOSE":"22381.2","VOLUME":"263010000"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506691800,"PRODUCTID":6,"OPEN":"22358.47","LOW":"22332.96","HIGH":"22405.63","CLOSE":"22405.09","ADJCLOSE":"22405.09","VOLUME":"274790016"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506951000,"PRODUCTID":6,"OPEN":"22423.47","LOW":"22416","HIGH":"22559.38","CLOSE":"22557.6","ADJCLOSE":"22557.6","VOLUME":"268529984"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507037400,"PRODUCTID":6,"OPEN":"22564.45","LOW":"22562.9","HIGH":"22646.32","CLOSE":"22641.67","ADJCLOSE":"22641.67","VOLUME":"238830000"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507123800,"PRODUCTID":6,"OPEN":"22645.67","LOW":"22632.8","HIGH":"22685.94","CLOSE":"22661.64","ADJCLOSE":"22661.64","VOLUME":"235730000"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507210200,"PRODUCTID":6,"OPEN":"22669.08","LOW":"22655.14","HIGH":"22777.04","CLOSE":"22775.39","ADJCLOSE":"22775.39","VOLUME":"246400000"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507296600,"PRODUCTID":6,"OPEN":"22762.03","LOW":"22730.85","HIGH":"22773.67","CLOSE":"22773.67","ADJCLOSE":"22773.67","VOLUME":"221450000"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507555800,"PRODUCTID":6,"OPEN":"22779.73","LOW":"22739.38","HIGH":"22803.37","CLOSE":"22761.07","ADJCLOSE":"22761.07","VOLUME":"310769984"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507642200,"PRODUCTID":6,"OPEN":"22784.76","LOW":"22770.99","HIGH":"22850.51","CLOSE":"22830.68","ADJCLOSE":"22830.68","VOLUME":"319270016"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507728600,"PRODUCTID":6,"OPEN":"22827.65","LOW":"22821.66","HIGH":"22872.89","CLOSE":"22872.89","ADJCLOSE":"22872.89","VOLUME":"316000000"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507815000,"PRODUCTID":6,"OPEN":"22854.85","LOW":"22821.13","HIGH":"22884.82","CLOSE":"22841.01","ADJCLOSE":"22841.01","VOLUME":"291790016"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507901400,"PRODUCTID":6,"OPEN":"22876.43","LOW":"22855.93","HIGH":"22905.33","CLOSE":"22871.72","ADJCLOSE":"22871.72","VOLUME":"259560000"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508160600,"PRODUCTID":6,"OPEN":"22892.92","LOW":"22887.12","HIGH":"22960.12","CLOSE":"22956.96","ADJCLOSE":"22956.96","VOLUME":"247180000"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508247000,"PRODUCTID":6,"OPEN":"22952.41","LOW":"22948.23","HIGH":"23002.2","CLOSE":"22997.44","ADJCLOSE":"22997.44","VOLUME":"273089984"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508333400,"PRODUCTID":6,"OPEN":"23087.13","LOW":"23086.75","HIGH":"23172.93","CLOSE":"23157.6","ADJCLOSE":"23157.6","VOLUME":"271870016"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508419800,"PRODUCTID":6,"OPEN":"23107.47","LOW":"23052.67","HIGH":"23167.24","CLOSE":"23163.04","ADJCLOSE":"23163.04","VOLUME":"350400000"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508506200,"PRODUCTID":6,"OPEN":"23205.18","LOW":"23201.78","HIGH":"23328.84","CLOSE":"23328.63","ADJCLOSE":"23328.63","VOLUME":"474380000"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508765400,"PRODUCTID":6,"OPEN":"23348.95","LOW":"23273.96","HIGH":"23368.37","CLOSE":"23273.96","ADJCLOSE":"23273.96","VOLUME":"456830016"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508851800,"PRODUCTID":6,"OPEN":"23346.78","LOW":"23343.23","HIGH":"23485.25","CLOSE":"23441.76","ADJCLOSE":"23441.76","VOLUME":"406849984"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508938200,"PRODUCTID":6,"OPEN":"23431.09","LOW":"23251.11","HIGH":"23451.51","CLOSE":"23329.46","ADJCLOSE":"23329.46","VOLUME":"399560000"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509024600,"PRODUCTID":6,"OPEN":"23380.89","LOW":"23380.89","HIGH":"23459.84","CLOSE":"23400.86","ADJCLOSE":"23400.86","VOLUME":"370600000"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509111000,"PRODUCTID":6,"OPEN":"23419.16","LOW":"23353.16","HIGH":"23449.4","CLOSE":"23434.19","ADJCLOSE":"23434.19","VOLUME":"518870016"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509370200,"PRODUCTID":6,"OPEN":"23405.75","LOW":"23327.87","HIGH":"23428.75","CLOSE":"23348.74","ADJCLOSE":"23348.74","VOLUME":"436900000"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509456600,"PRODUCTID":6,"OPEN":"23369.22","LOW":"23334.39","HIGH":"23406.35","CLOSE":"23377.24","ADJCLOSE":"23377.24","VOLUME":"388049984"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509543000,"PRODUCTID":6,"OPEN":"23442.9","LOW":"23388.91","HIGH":"23517.71","CLOSE":"23435.01","ADJCLOSE":"23435.01","VOLUME":"361260000"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509629400,"PRODUCTID":6,"OPEN":"23463.24","LOW":"23350.98","HIGH":"23531.38","CLOSE":"23516.26","ADJCLOSE":"23516.26","VOLUME":"348040000"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509715800,"PRODUCTID":6,"OPEN":"23549.59","LOW":"23481.57","HIGH":"23557.06","CLOSE":"23539.19","ADJCLOSE":"23539.19","VOLUME":"312249984"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509978600,"PRODUCTID":6,"OPEN":"23533.96","LOW":"23520.75","HIGH":"23574.86","CLOSE":"23548.42","ADJCLOSE":"23548.42","VOLUME":"325190016"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510065000,"PRODUCTID":6,"OPEN":"23574.03","LOW":"23484.19","HIGH":"23602.12","CLOSE":"23557.23","ADJCLOSE":"23557.23","VOLUME":"285080000"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510151400,"PRODUCTID":6,"OPEN":"23542.6","LOW":"23510.56","HIGH":"23575","CLOSE":"23563.36","ADJCLOSE":"23563.36","VOLUME":"264670000"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510237800,"PRODUCTID":6,"OPEN":"23492.09","LOW":"23310.02","HIGH":"23516.74","CLOSE":"23461.94","ADJCLOSE":"23461.94","VOLUME":"305440000"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510324200,"PRODUCTID":6,"OPEN":"23432.71","LOW":"23392.96","HIGH":"23452.2","CLOSE":"23422.21","ADJCLOSE":"23422.21","VOLUME":"351280000"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510583400,"PRODUCTID":6,"OPEN":"23367.47","LOW":"23343.34","HIGH":"23461.68","CLOSE":"23439.7","ADJCLOSE":"23439.7","VOLUME":"491260000"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510669800,"PRODUCTID":6,"OPEN":"23388.4","LOW":"23271.57","HIGH":"23414.08","CLOSE":"23409.47","ADJCLOSE":"23409.47","VOLUME":"561329984"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510756200,"PRODUCTID":6,"OPEN":"23334.59","LOW":"23242.75","HIGH":"23344.99","CLOSE":"23271.28","ADJCLOSE":"23271.28","VOLUME":"404300000"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510842600,"PRODUCTID":6,"OPEN":"23365.34","LOW":"23365.34","HIGH":"23492.19","CLOSE":"23458.36","ADJCLOSE":"23458.36","VOLUME":"402020000"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510929000,"PRODUCTID":6,"OPEN":"23433.77","LOW":"23356.01","HIGH":"23433.77","CLOSE":"23358.24","ADJCLOSE":"23358.24","VOLUME":"386000000"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511188200,"PRODUCTID":6,"OPEN":"23370.71","LOW":"23360.58","HIGH":"23456.88","CLOSE":"23430.33","ADJCLOSE":"23430.33","VOLUME":"315329984"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511274600,"PRODUCTID":6,"OPEN":"23500.15","LOW":"23500.15","HIGH":"23617.8","CLOSE":"23590.83","ADJCLOSE":"23590.83","VOLUME":"329649984"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511361000,"PRODUCTID":6,"OPEN":"23597.24","LOW":"23507.61","HIGH":"23605.77","CLOSE":"23526.18","ADJCLOSE":"23526.18","VOLUME":"268760000"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511361000,"PRODUCTID":6,"OPEN":"23597.24","LOW":"23507.61","HIGH":"23605.77","CLOSE":"23526.18","ADJCLOSE":"23526.18","VOLUME":"268760000"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511533800,"PRODUCTID":6,"OPEN":"23552.75","LOW":"23551.59","HIGH":"23599.18","CLOSE":"23557.99","ADJCLOSE":"23557.99","VOLUME":"118610000"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511793000,"PRODUCTID":6,"OPEN":"23552.86","LOW":"23545.02","HIGH":"23638.92","CLOSE":"23580.78","ADJCLOSE":"23580.78","VOLUME":"296320000"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511879400,"PRODUCTID":6,"OPEN":"23625.19","LOW":"23617.11","HIGH":"23849.61","CLOSE":"23836.71","ADJCLOSE":"23836.71","VOLUME":"319240000"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511965800,"PRODUCTID":6,"OPEN":"23883.26","LOW":"23872.59","HIGH":"23959.76","CLOSE":"23940.68","ADJCLOSE":"23940.68","VOLUME":"401409984"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512052200,"PRODUCTID":6,"OPEN":"24013.8","LOW":"24013.8","HIGH":"24327.82","CLOSE":"24272.35","ADJCLOSE":"24272.35","VOLUME":"488200000"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512138600,"PRODUCTID":6,"OPEN":"24305.4","LOW":"23921.9","HIGH":"24322.06","CLOSE":"24231.59","ADJCLOSE":"24231.59","VOLUME":"417910016"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512397800,"PRODUCTID":6,"OPEN":"24424.11","LOW":"24288.19","HIGH":"24534.04","CLOSE":"24290.05","ADJCLOSE":"24290.05","VOLUME":"424249984"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512484200,"PRODUCTID":6,"OPEN":"24335.01","LOW":"24155.28","HIGH":"24349.74","CLOSE":"24180.64","ADJCLOSE":"24180.64","VOLUME":"371190016"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512570600,"PRODUCTID":6,"OPEN":"24171.9","LOW":"24134.49","HIGH":"24229.35","CLOSE":"24140.91","ADJCLOSE":"24140.91","VOLUME":"312720000"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512657000,"PRODUCTID":6,"OPEN":"24116.6","LOW":"24101.24","HIGH":"24262.88","CLOSE":"24211.48","ADJCLOSE":"24211.48","VOLUME":"319060000"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512743400,"PRODUCTID":6,"OPEN":"24263.26","LOW":"24225.5","HIGH":"24330.12","CLOSE":"24329.16","ADJCLOSE":"24329.16","VOLUME":"293590016"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1513002600,"PRODUCTID":6,"OPEN":"24338.11","LOW":"24314.74","HIGH":"24389.72","CLOSE":"24386.03","ADJCLOSE":"24386.03","VOLUME":"300580000"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513089000,"PRODUCTID":6,"OPEN":"24452.96","LOW":"24443.83","HIGH":"24552.97","CLOSE":"24504.8","ADJCLOSE":"24504.8","VOLUME":"342220000"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513175400,"PRODUCTID":6,"OPEN":"24525.19","LOW":"24518.3","HIGH":"24666.02","CLOSE":"24585.43","ADJCLOSE":"24585.43","VOLUME":"325280000"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513261800,"PRODUCTID":6,"OPEN":"24631.01","LOW":"24508.66","HIGH":"24672.48","CLOSE":"24508.66","ADJCLOSE":"24508.66","VOLUME":"314780000"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513348200,"PRODUCTID":6,"OPEN":"24585.71","LOW":"24584.44","HIGH":"24688.62","CLOSE":"24651.74","ADJCLOSE":"24651.74","VOLUME":"635740032"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513607400,"PRODUCTID":6,"OPEN":"24739.56","LOW":"24739.56","HIGH":"24876.07","CLOSE":"24792.2","ADJCLOSE":"24792.2","VOLUME":"354880000"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513693800,"PRODUCTID":6,"OPEN":"24834.38","LOW":"24715.6","HIGH":"24850.11","CLOSE":"24754.75","ADJCLOSE":"24754.75","VOLUME":"335329984"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513780200,"PRODUCTID":6,"OPEN":"24838.09","LOW":"24697.11","HIGH":"24852.44","CLOSE":"24726.65","ADJCLOSE":"24726.65","VOLUME":"341790016"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513866600,"PRODUCTID":6,"OPEN":"24778.26","LOW":"24766.27","HIGH":"24850.91","CLOSE":"24782.29","ADJCLOSE":"24782.29","VOLUME":"339529984"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513953000,"PRODUCTID":6,"OPEN":"24764.04","LOW":"24717.51","HIGH":"24784.15","CLOSE":"24754.06","ADJCLOSE":"24754.06","VOLUME":"255140000"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513953000,"PRODUCTID":6,"OPEN":"24764.04","LOW":"24717.51","HIGH":"24784.15","CLOSE":"24754.06","ADJCLOSE":"24754.06","VOLUME":"255140000"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514298600,"PRODUCTID":6,"OPEN":"24715.84","LOW":"24708.42","HIGH":"24778.13","CLOSE":"24746.21","ADJCLOSE":"24746.21","VOLUME":"208290000"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514385000,"PRODUCTID":6,"OPEN":"24766.52","LOW":"24731.68","HIGH":"24789.52","CLOSE":"24774.3","ADJCLOSE":"24774.3","VOLUME":"225890000"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514471400,"PRODUCTID":6,"OPEN":"24807.21","LOW":"24797.13","HIGH":"24839.23","CLOSE":"24837.51","ADJCLOSE":"24837.51","VOLUME":"200960000"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514557800,"PRODUCTID":6,"OPEN":"24849.63","LOW":"24719.22","HIGH":"24871.66","CLOSE":"24719.22","ADJCLOSE":"24719.22","VOLUME":"270760000"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514557800,"PRODUCTID":6,"OPEN":"24849.63","LOW":"24719.22","HIGH":"24871.66","CLOSE":"24719.22","ADJCLOSE":"24719.22","VOLUME":"270760000"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514903400,"PRODUCTID":6,"OPEN":"24809.35","LOW":"24741.7","HIGH":"24864.19","CLOSE":"24824.01","ADJCLOSE":"24824.01","VOLUME":"341129984"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514989800,"PRODUCTID":6,"OPEN":"24850.45","LOW":"24825.55","HIGH":"24941.92","CLOSE":"24922.68","ADJCLOSE":"24922.68","VOLUME":"456790016"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515076200,"PRODUCTID":6,"OPEN":"24964.86","LOW":"24963.27","HIGH":"25105.96","CLOSE":"25075.13","ADJCLOSE":"25075.13","VOLUME":"403280000"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515162600,"PRODUCTID":6,"OPEN":"25114.92","LOW":"25112.01","HIGH":"25299.79","CLOSE":"25295.87","ADJCLOSE":"25295.87","VOLUME":"358020000"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515421800,"PRODUCTID":6,"OPEN":"25308.4","LOW":"25235.41","HIGH":"25311.99","CLOSE":"25283","ADJCLOSE":"25283","VOLUME":"341390016"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515508200,"PRODUCTID":6,"OPEN":"25312.05","LOW":"25308.41","HIGH":"25439.78","CLOSE":"25385.8","ADJCLOSE":"25385.8","VOLUME":"333489984"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515594600,"PRODUCTID":6,"OPEN":"25348.13","LOW":"25256.99","HIGH":"25404.92","CLOSE":"25369.13","ADJCLOSE":"25369.13","VOLUME":"341470016"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515681000,"PRODUCTID":6,"OPEN":"25398.6","LOW":"25396.19","HIGH":"25575.42","CLOSE":"25574.73","ADJCLOSE":"25574.73","VOLUME":"346830016"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515767400,"PRODUCTID":6,"OPEN":"25638.39","LOW":"25633.08","HIGH":"25810.43","CLOSE":"25803.19","ADJCLOSE":"25803.19","VOLUME":"376390016"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515767400,"PRODUCTID":6,"OPEN":"25638.39","LOW":"25633.08","HIGH":"25810.43","CLOSE":"25803.19","ADJCLOSE":"25803.19","VOLUME":"376390016"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516113000,"PRODUCTID":6,"OPEN":"25987.62","LOW":"25702.99","HIGH":"26086.12","CLOSE":"25792.86","ADJCLOSE":"25792.86","VOLUME":"606520000"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516199400,"PRODUCTID":6,"OPEN":"25910.78","LOW":"25865.02","HIGH":"26130.45","CLOSE":"26115.65","ADJCLOSE":"26115.65","VOLUME":"522720000"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516285800,"PRODUCTID":6,"OPEN":"26149.55","LOW":"25947.32","HIGH":"26153.42","CLOSE":"26017.81","ADJCLOSE":"26017.81","VOLUME":"492780000"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516372200,"PRODUCTID":6,"OPEN":"25987.35","LOW":"25942.83","HIGH":"26071.72","CLOSE":"26071.72","ADJCLOSE":"26071.72","VOLUME":"585000000"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516631400,"PRODUCTID":6,"OPEN":"26025.32","LOW":"25974.65","HIGH":"26215.23","CLOSE":"26214.6","ADJCLOSE":"26214.6","VOLUME":"431200000"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516717800,"PRODUCTID":6,"OPEN":"26214.87","LOW":"26143.9","HIGH":"26246.19","CLOSE":"26210.81","ADJCLOSE":"26210.81","VOLUME":"433489984"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516804200,"PRODUCTID":6,"OPEN":"26282.07","LOW":"26106.94","HIGH":"26392.8","CLOSE":"26252.12","ADJCLOSE":"26252.12","VOLUME":"518790016"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516890600,"PRODUCTID":6,"OPEN":"26313.06","LOW":"26259.72","HIGH":"26458.25","CLOSE":"26392.79","ADJCLOSE":"26392.79","VOLUME":"401390016"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516977000,"PRODUCTID":6,"OPEN":"26466.74","LOW":"26425.35","HIGH":"26616.71","CLOSE":"26616.71","ADJCLOSE":"26616.71","VOLUME":"477780000"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517236200,"PRODUCTID":6,"OPEN":"26584.28","LOW":"26435.34","HIGH":"26608.9","CLOSE":"26439.48","ADJCLOSE":"26439.48","VOLUME":"421000000"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517322600,"PRODUCTID":6,"OPEN":"26198.45","LOW":"26028.42","HIGH":"26256.99","CLOSE":"26076.89","ADJCLOSE":"26076.89","VOLUME":"448329984"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517409000,"PRODUCTID":6,"OPEN":"26268.17","LOW":"26050.98","HIGH":"26338.03","CLOSE":"26149.39","ADJCLOSE":"26149.39","VOLUME":"479129984"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517495400,"PRODUCTID":6,"OPEN":"26083.04","LOW":"26014.44","HIGH":"26306.7","CLOSE":"26186.71","ADJCLOSE":"26186.71","VOLUME":"410620000"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517581800,"PRODUCTID":6,"OPEN":"26061.79","LOW":"25490.66","HIGH":"26061.79","CLOSE":"25520.96","ADJCLOSE":"25520.96","VOLUME":"522880000"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517841000,"PRODUCTID":6,"OPEN":"25337.87","LOW":"23923.88","HIGH":"25520.53","CLOSE":"24345.75","ADJCLOSE":"24345.75","VOLUME":"714449984"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517927400,"PRODUCTID":6,"OPEN":"24085.17","LOW":"23778.74","HIGH":"24946.23","CLOSE":"24912.77","ADJCLOSE":"24912.77","VOLUME":"823939968"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1518013800,"PRODUCTID":6,"OPEN":"24892.87","LOW":"24785.44","HIGH":"25293.96","CLOSE":"24893.35","ADJCLOSE":"24893.35","VOLUME":"504620000"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518100200,"PRODUCTID":6,"OPEN":"24902.3","LOW":"23849.23","HIGH":"24903.68","CLOSE":"23860.46","ADJCLOSE":"23860.46","VOLUME":"657500032"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518186600,"PRODUCTID":6,"OPEN":"23992.67","LOW":"23360.29","HIGH":"24382.14","CLOSE":"24190.9","ADJCLOSE":"24190.9","VOLUME":"735030016"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518445800,"PRODUCTID":6,"OPEN":"24337.76","LOW":"24290.48","HIGH":"24765.16","CLOSE":"24601.27","ADJCLOSE":"24601.27","VOLUME":"496609984"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518532200,"PRODUCTID":6,"OPEN":"24540.33","LOW":"24421.03","HIGH":"24705.72","CLOSE":"24640.45","ADJCLOSE":"24640.45","VOLUME":"374409984"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518618600,"PRODUCTID":6,"OPEN":"24535.82","LOW":"24490.36","HIGH":"24925.95","CLOSE":"24893.49","ADJCLOSE":"24893.49","VOLUME":"431160000"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518705000,"PRODUCTID":6,"OPEN":"25047.82","LOW":"24809.42","HIGH":"25203.95","CLOSE":"25200.37","ADJCLOSE":"25200.37","VOLUME":"416780000"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518791400,"PRODUCTID":6,"OPEN":"25165.94","LOW":"25149.26","HIGH":"25432.42","CLOSE":"25219.38","ADJCLOSE":"25219.38","VOLUME":"406729984"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518791400,"PRODUCTID":6,"OPEN":"25165.94","LOW":"25149.26","HIGH":"25432.42","CLOSE":"25219.38","ADJCLOSE":"25219.38","VOLUME":"406729984"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519137000,"PRODUCTID":6,"OPEN":"25124.91","LOW":"24884.19","HIGH":"25179.01","CLOSE":"24964.75","ADJCLOSE":"24964.75","VOLUME":"421510016"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519223400,"PRODUCTID":6,"OPEN":"24988.06","LOW":"24792.99","HIGH":"25267.99","CLOSE":"24797.78","ADJCLOSE":"24797.78","VOLUME":"456070016"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519309800,"PRODUCTID":6,"OPEN":"24855.41","LOW":"24854.83","HIGH":"25156.72","CLOSE":"24962.48","ADJCLOSE":"24962.48","VOLUME":"378900000"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519396200,"PRODUCTID":6,"OPEN":"25050.51","LOW":"25028.73","HIGH":"25313.91","CLOSE":"25309.99","ADJCLOSE":"25309.99","VOLUME":"335420000"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519655400,"PRODUCTID":6,"OPEN":"25403.35","LOW":"25398.56","HIGH":"25732.8","CLOSE":"25709.27","ADJCLOSE":"25709.27","VOLUME":"473360000"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519741800,"PRODUCTID":6,"OPEN":"25735.78","LOW":"25407.83","HIGH":"25800.35","CLOSE":"25410.03","ADJCLOSE":"25410.03","VOLUME":"438390016"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519828200,"PRODUCTID":6,"OPEN":"25485.15","LOW":"25022.42","HIGH":"25576.15","CLOSE":"25029.2","ADJCLOSE":"25029.2","VOLUME":"451870016"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519914600,"PRODUCTID":6,"OPEN":"25024.04","LOW":"24442.56","HIGH":"25185.35","CLOSE":"24608.98","ADJCLOSE":"24608.98","VOLUME":"506280000"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1520001000,"PRODUCTID":6,"OPEN":"24394.91","LOW":"24217.76","HIGH":"24592.46","CLOSE":"24538.06","ADJCLOSE":"24538.06","VOLUME":"437129984"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520260200,"PRODUCTID":6,"OPEN":"24471.31","LOW":"24387.15","HIGH":"24961","CLOSE":"24874.76","ADJCLOSE":"24874.76","VOLUME":"383910016"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520346600,"PRODUCTID":6,"OPEN":"24965.89","LOW":"24708.41","HIGH":"24995.24","CLOSE":"24884.12","ADJCLOSE":"24884.12","VOLUME":"331769984"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520433000,"PRODUCTID":6,"OPEN":"24758.15","LOW":"24535.12","HIGH":"24849.68","CLOSE":"24801.36","ADJCLOSE":"24801.36","VOLUME":"394070016"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520519400,"PRODUCTID":6,"OPEN":"24853.41","LOW":"24703.05","HIGH":"24950.49","CLOSE":"24895.21","ADJCLOSE":"24895.21","VOLUME":"327300000"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520605800,"PRODUCTID":6,"OPEN":"25004.89","LOW":"25004.89","HIGH":"25336.33","CLOSE":"25335.74","ADJCLOSE":"25335.74","VOLUME":"371569984"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520861400,"PRODUCTID":6,"OPEN":"25372.44","LOW":"25152.02","HIGH":"25449.15","CLOSE":"25178.61","ADJCLOSE":"25178.61","VOLUME":"362580000"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520947800,"PRODUCTID":6,"OPEN":"25257.75","LOW":"24947.5","HIGH":"25376.4","CLOSE":"25007.03","ADJCLOSE":"25007.03","VOLUME":"447880000"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521034200,"PRODUCTID":6,"OPEN":"25086.97","LOW":"24668.83","HIGH":"25130.12","CLOSE":"24758.12","ADJCLOSE":"24758.12","VOLUME":"356830016"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521120600,"PRODUCTID":6,"OPEN":"24837.29","LOW":"24753.29","HIGH":"25053.87","CLOSE":"24873.66","ADJCLOSE":"24873.66","VOLUME":"316310016"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521207000,"PRODUCTID":6,"OPEN":"24877.34","LOW":"24857.09","HIGH":"25031","CLOSE":"24946.51","ADJCLOSE":"24946.51","VOLUME":"654240000"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521466200,"PRODUCTID":6,"OPEN":"24893.69","LOW":"24453.14","HIGH":"24893.69","CLOSE":"24610.91","ADJCLOSE":"24610.91","VOLUME":"377990016"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521552600,"PRODUCTID":6,"OPEN":"24650.64","LOW":"24650.64","HIGH":"24803.61","CLOSE":"24727.27","ADJCLOSE":"24727.27","VOLUME":"342510016"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521639000,"PRODUCTID":6,"OPEN":"24723.49","LOW":"24655.4","HIGH":"24977.65","CLOSE":"24682.31","ADJCLOSE":"24682.31","VOLUME":"343230016"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521725400,"PRODUCTID":6,"OPEN":"24526.01","LOW":"23938.74","HIGH":"24526.01","CLOSE":"23957.89","ADJCLOSE":"23957.89","VOLUME":"439280000"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521811800,"PRODUCTID":6,"OPEN":"23995.18","LOW":"23509.06","HIGH":"24108.47","CLOSE":"23533.2","ADJCLOSE":"23533.2","VOLUME":"482550016"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522071000,"PRODUCTID":6,"OPEN":"23825.74","LOW":"23741.22","HIGH":"24232.3","CLOSE":"24202.6","ADJCLOSE":"24202.6","VOLUME":"479540000"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522157400,"PRODUCTID":6,"OPEN":"24276.62","LOW":"23708.73","HIGH":"24446.22","CLOSE":"23857.71","ADJCLOSE":"23857.71","VOLUME":"524480000"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522243800,"PRODUCTID":6,"OPEN":"23883.08","LOW":"23728.67","HIGH":"24092.47","CLOSE":"23848.42","ADJCLOSE":"23848.42","VOLUME":"530040000"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522330200,"PRODUCTID":6,"OPEN":"23949.18","LOW":"23928.13","HIGH":"24314.3","CLOSE":"24103.11","ADJCLOSE":"24103.11","VOLUME":"463550016"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522330200,"PRODUCTID":6,"OPEN":"23949.18","LOW":"23928.13","HIGH":"24314.3","CLOSE":"24103.11","ADJCLOSE":"24103.11","VOLUME":"463550016"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522675800,"PRODUCTID":6,"OPEN":"24076.6","LOW":"23344.52","HIGH":"24123.8","CLOSE":"23644.19","ADJCLOSE":"23644.19","VOLUME":"509820000"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522762200,"PRODUCTID":6,"OPEN":"23698.33","LOW":"23664.33","HIGH":"24044.35","CLOSE":"24033.36","ADJCLOSE":"24033.36","VOLUME":"394129984"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522848600,"PRODUCTID":6,"OPEN":"23654.15","LOW":"23523.16","HIGH":"24308.96","CLOSE":"24264.3","ADJCLOSE":"24264.3","VOLUME":"388540000"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522935000,"PRODUCTID":6,"OPEN":"24313.91","LOW":"24313.91","HIGH":"24622.26","CLOSE":"24505.22","ADJCLOSE":"24505.22","VOLUME":"347790016"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1523021400,"PRODUCTID":6,"OPEN":"24373.6","LOW":"23738.2","HIGH":"24434.4","CLOSE":"23932.76","ADJCLOSE":"23932.76","VOLUME":"395990016"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523280600,"PRODUCTID":6,"OPEN":"24037.52","LOW":"23954.83","HIGH":"24373.18","CLOSE":"23979.1","ADJCLOSE":"23979.1","VOLUME":"380790016"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523367000,"PRODUCTID":6,"OPEN":"24198.95","LOW":"24198.95","HIGH":"24511.35","CLOSE":"24408","ADJCLOSE":"24408","VOLUME":"368590016"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523453400,"PRODUCTID":6,"OPEN":"24274.19","LOW":"24150.87","HIGH":"24366.57","CLOSE":"24189.45","ADJCLOSE":"24189.45","VOLUME":"286360000"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523539800,"PRODUCTID":6,"OPEN":"24302.82","LOW":"24302.82","HIGH":"24592.12","CLOSE":"24483.05","ADJCLOSE":"24483.05","VOLUME":"336129984"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523626200,"PRODUCTID":6,"OPEN":"24582.82","LOW":"24243.74","HIGH":"24646.45","CLOSE":"24360.14","ADJCLOSE":"24360.14","VOLUME":"331889984"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523885400,"PRODUCTID":6,"OPEN":"24483.15","LOW":"24480.2","HIGH":"24675.36","CLOSE":"24573.04","ADJCLOSE":"24573.04","VOLUME":"305070016"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523971800,"PRODUCTID":6,"OPEN":"24681.79","LOW":"24681.79","HIGH":"24858.97","CLOSE":"24786.63","ADJCLOSE":"24786.63","VOLUME":"342409984"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524058200,"PRODUCTID":6,"OPEN":"24820.85","LOW":"24721.09","HIGH":"24832.54","CLOSE":"24748.07","ADJCLOSE":"24748.07","VOLUME":"302030016"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524144600,"PRODUCTID":6,"OPEN":"24711.3","LOW":"24557.03","HIGH":"24762.48","CLOSE":"24664.89","ADJCLOSE":"24664.89","VOLUME":"381110016"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524231000,"PRODUCTID":6,"OPEN":"24657.39","LOW":"24375.04","HIGH":"24678.07","CLOSE":"24462.94","ADJCLOSE":"24462.94","VOLUME":"537769984"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524490200,"PRODUCTID":6,"OPEN":"24488.07","LOW":"24328.54","HIGH":"24536.89","CLOSE":"24448.69","ADJCLOSE":"24448.69","VOLUME":"351030016"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524576600,"PRODUCTID":6,"OPEN":"24579.94","LOW":"23828.73","HIGH":"24579.94","CLOSE":"24024.13","ADJCLOSE":"24024.13","VOLUME":"468180000"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524663000,"PRODUCTID":6,"OPEN":"24070.2","LOW":"23823.08","HIGH":"24146.34","CLOSE":"24083.83","ADJCLOSE":"24083.83","VOLUME":"437100000"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524749400,"PRODUCTID":6,"OPEN":"24128.72","LOW":"24128.72","HIGH":"24402.46","CLOSE":"24322.34","ADJCLOSE":"24322.34","VOLUME":"390360000"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524835800,"PRODUCTID":6,"OPEN":"24342.14","LOW":"24194.45","HIGH":"24359.38","CLOSE":"24311.19","ADJCLOSE":"24311.19","VOLUME":"392809984"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525095000,"PRODUCTID":6,"OPEN":"24410.41","LOW":"24163.08","HIGH":"24498.23","CLOSE":"24163.15","ADJCLOSE":"24163.15","VOLUME":"416649984"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525181400,"PRODUCTID":6,"OPEN":"24117.29","LOW":"23808.19","HIGH":"24117.29","CLOSE":"24099.05","ADJCLOSE":"24099.05","VOLUME":"380070016"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525267800,"PRODUCTID":6,"OPEN":"24097.63","LOW":"23886.3","HIGH":"24185.52","CLOSE":"23924.98","ADJCLOSE":"23924.98","VOLUME":"385350016"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525354200,"PRODUCTID":6,"OPEN":"23836.23","LOW":"23531.31","HIGH":"23996.15","CLOSE":"23930.15","ADJCLOSE":"23930.15","VOLUME":"389240000"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525440600,"PRODUCTID":6,"OPEN":"23865.22","LOW":"23778.87","HIGH":"24333.35","CLOSE":"24262.51","ADJCLOSE":"24262.51","VOLUME":"329480000"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525699800,"PRODUCTID":6,"OPEN":"24317.66","LOW":"24263.42","HIGH":"24479.45","CLOSE":"24357.32","ADJCLOSE":"24357.32","VOLUME":"307670016"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525786200,"PRODUCTID":6,"OPEN":"24341.35","LOW":"24198.34","HIGH":"24412.34","CLOSE":"24360.21","ADJCLOSE":"24360.21","VOLUME":"344940000"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525872600,"PRODUCTID":6,"OPEN":"24399.18","LOW":"24323.87","HIGH":"24586.48","CLOSE":"24542.54","ADJCLOSE":"24542.54","VOLUME":"361580000"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525959000,"PRODUCTID":6,"OPEN":"24591.66","LOW":"24575.91","HIGH":"24794.99","CLOSE":"24739.53","ADJCLOSE":"24739.53","VOLUME":"304209984"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526045400,"PRODUCTID":6,"OPEN":"24758.64","LOW":"24717.5","HIGH":"24868.65","CLOSE":"24831.17","ADJCLOSE":"24831.17","VOLUME":"274150016"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526304600,"PRODUCTID":6,"OPEN":"24879.37","LOW":"24862.52","HIGH":"24994.19","CLOSE":"24899.41","ADJCLOSE":"24899.41","VOLUME":"282860000"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526391000,"PRODUCTID":6,"OPEN":"24809.55","LOW":"24629.39","HIGH":"24809.55","CLOSE":"24706.41","ADJCLOSE":"24706.41","VOLUME":"301900000"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526477400,"PRODUCTID":6,"OPEN":"24722.32","LOW":"24672.79","HIGH":"24801.19","CLOSE":"24768.93","ADJCLOSE":"24768.93","VOLUME":"280809984"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526563800,"PRODUCTID":6,"OPEN":"24752.4","LOW":"24639.4","HIGH":"24839.49","CLOSE":"24713.98","ADJCLOSE":"24713.98","VOLUME":"314649984"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526650200,"PRODUCTID":6,"OPEN":"24707.72","LOW":"24664.87","HIGH":"24774.97","CLOSE":"24715.09","ADJCLOSE":"24715.09","VOLUME":"269700000"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526909400,"PRODUCTID":6,"OPEN":"24883.06","LOW":"24883.06","HIGH":"25086.49","CLOSE":"25013.29","ADJCLOSE":"25013.29","VOLUME":"308920000"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526995800,"PRODUCTID":6,"OPEN":"25047.55","LOW":"24812.06","HIGH":"25064.99","CLOSE":"24834.41","ADJCLOSE":"24834.41","VOLUME":"288200000"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527082200,"PRODUCTID":6,"OPEN":"24757.71","LOW":"24667.12","HIGH":"24889.46","CLOSE":"24886.81","ADJCLOSE":"24886.81","VOLUME":"399609984"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527168600,"PRODUCTID":6,"OPEN":"24877.36","LOW":"24605.9","HIGH":"24877.36","CLOSE":"24811.76","ADJCLOSE":"24811.76","VOLUME":"347049984"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527255000,"PRODUCTID":6,"OPEN":"24781.29","LOW":"24687.81","HIGH":"24824.22","CLOSE":"24753.09","ADJCLOSE":"24753.09","VOLUME":"257210000"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527255000,"PRODUCTID":6,"OPEN":"24781.29","LOW":"24687.81","HIGH":"24824.22","CLOSE":"24753.09","ADJCLOSE":"24753.09","VOLUME":"257210000"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527600600,"PRODUCTID":6,"OPEN":"24606.59","LOW":"24247.84","HIGH":"24635.18","CLOSE":"24361.45","ADJCLOSE":"24361.45","VOLUME":"395809984"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527687000,"PRODUCTID":6,"OPEN":"24467.83","LOW":"24459.09","HIGH":"24714.48","CLOSE":"24667.78","ADJCLOSE":"24667.78","VOLUME":"324870016"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527773400,"PRODUCTID":6,"OPEN":"24620.79","LOW":"24352.15","HIGH":"24620.79","CLOSE":"24415.84","ADJCLOSE":"24415.84","VOLUME":"429740000"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527859800,"PRODUCTID":6,"OPEN":"24542.09","LOW":"24542.09","HIGH":"24673.6","CLOSE":"24635.21","ADJCLOSE":"24635.21","VOLUME":"315710016"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528119000,"PRODUCTID":6,"OPEN":"24727.55","LOW":"24722.14","HIGH":"24859.37","CLOSE":"24813.69","ADJCLOSE":"24813.69","VOLUME":"340400000"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528205400,"PRODUCTID":6,"OPEN":"24820.12","LOW":"24710.82","HIGH":"24838.78","CLOSE":"24799.98","ADJCLOSE":"24799.98","VOLUME":"306340000"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528291800,"PRODUCTID":6,"OPEN":"24854.14","LOW":"24854.14","HIGH":"25146.46","CLOSE":"25146.39","ADJCLOSE":"25146.39","VOLUME":"316089984"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528378200,"PRODUCTID":6,"OPEN":"25192.14","LOW":"25164.48","HIGH":"25326.09","CLOSE":"25241.41","ADJCLOSE":"25241.41","VOLUME":"357680000"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528464600,"PRODUCTID":6,"OPEN":"25209.29","LOW":"25165.7","HIGH":"25325.63","CLOSE":"25316.53","ADJCLOSE":"25316.53","VOLUME":"317510016"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528723800,"PRODUCTID":6,"OPEN":"25336.67","LOW":"25290.2","HIGH":"25402.83","CLOSE":"25322.31","ADJCLOSE":"25322.31","VOLUME":"276740000"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528810200,"PRODUCTID":6,"OPEN":"25346.82","LOW":"25247.04","HIGH":"25364.37","CLOSE":"25320.73","ADJCLOSE":"25320.73","VOLUME":"265750000"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528896600,"PRODUCTID":6,"OPEN":"25328.65","LOW":"25191.42","HIGH":"25362.07","CLOSE":"25201.2","ADJCLOSE":"25201.2","VOLUME":"329700000"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528983000,"PRODUCTID":6,"OPEN":"25254.65","LOW":"25138.6","HIGH":"25332.5","CLOSE":"25175.31","ADJCLOSE":"25175.31","VOLUME":"341169984"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529069400,"PRODUCTID":6,"OPEN":"25116.71","LOW":"24894.38","HIGH":"25130.82","CLOSE":"25090.48","ADJCLOSE":"25090.48","VOLUME":"659369984"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529328600,"PRODUCTID":6,"OPEN":"24944.28","LOW":"24825.77","HIGH":"25003.1","CLOSE":"24987.47","ADJCLOSE":"24987.47","VOLUME":"337070016"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529415000,"PRODUCTID":6,"OPEN":"24763.59","LOW":"24567.75","HIGH":"24763.59","CLOSE":"24700.21","ADJCLOSE":"24700.21","VOLUME":"376380000"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529501400,"PRODUCTID":6,"OPEN":"24771.17","LOW":"24628.39","HIGH":"24804.76","CLOSE":"24657.8","ADJCLOSE":"24657.8","VOLUME":"359520000"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529587800,"PRODUCTID":6,"OPEN":"24639.21","LOW":"24406.63","HIGH":"24639.21","CLOSE":"24461.7","ADJCLOSE":"24461.7","VOLUME":"349569984"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529674200,"PRODUCTID":6,"OPEN":"24526.97","LOW":"24526.97","HIGH":"24663.18","CLOSE":"24580.89","ADJCLOSE":"24580.89","VOLUME":"473969984"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529933400,"PRODUCTID":6,"OPEN":"24463.73","LOW":"24084.39","HIGH":"24463.73","CLOSE":"24252.8","ADJCLOSE":"24252.8","VOLUME":"439129984"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1530019800,"PRODUCTID":6,"OPEN":"24281.89","LOW":"24241.22","HIGH":"24384.21","CLOSE":"24283.11","ADJCLOSE":"24283.11","VOLUME":"301129984"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530106200,"PRODUCTID":6,"OPEN":"24303.11","LOW":"24115.82","HIGH":"24569.02","CLOSE":"24117.59","ADJCLOSE":"24117.59","VOLUME":"313790016"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530192600,"PRODUCTID":6,"OPEN":"24064.19","LOW":"23997.21","HIGH":"24308.16","CLOSE":"24216.05","ADJCLOSE":"24216.05","VOLUME":"305020000"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530279000,"PRODUCTID":6,"OPEN":"24323.93","LOW":"24269.71","HIGH":"24509.52","CLOSE":"24271.41","ADJCLOSE":"24271.41","VOLUME":"329070016"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530538200,"PRODUCTID":6,"OPEN":"24161.53","LOW":"24077.56","HIGH":"24319.42","CLOSE":"24307.18","ADJCLOSE":"24307.18","VOLUME":"244110000"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530624600,"PRODUCTID":6,"OPEN":"24359.39","LOW":"24150.85","HIGH":"24444.88","CLOSE":"24174.82","ADJCLOSE":"24174.82","VOLUME":"160960000"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530624600,"PRODUCTID":6,"OPEN":"24359.39","LOW":"24150.85","HIGH":"24444.88","CLOSE":"24174.82","ADJCLOSE":"24174.82","VOLUME":"160960000"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530797400,"PRODUCTID":6,"OPEN":"24285.82","LOW":"24177.44","HIGH":"24372.8","CLOSE":"24356.74","ADJCLOSE":"24356.74","VOLUME":"237670000"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530883800,"PRODUCTID":6,"OPEN":"24352.47","LOW":"24281.47","HIGH":"24520.29","CLOSE":"24456.48","ADJCLOSE":"24456.48","VOLUME":"219450000"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531143000,"PRODUCTID":6,"OPEN":"24519.2","LOW":"24518.43","HIGH":"24796.52","CLOSE":"24776.59","ADJCLOSE":"24776.59","VOLUME":"240580000"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531229400,"PRODUCTID":6,"OPEN":"24806.97","LOW":"24806.97","HIGH":"24945.38","CLOSE":"24919.66","ADJCLOSE":"24919.66","VOLUME":"235040000"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531315800,"PRODUCTID":6,"OPEN":"24789.48","LOW":"24663.82","HIGH":"24815.16","CLOSE":"24700.45","ADJCLOSE":"24700.45","VOLUME":"237370000"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531402200,"PRODUCTID":6,"OPEN":"24802.9","LOW":"24802.9","HIGH":"24939.97","CLOSE":"24924.89","ADJCLOSE":"24924.89","VOLUME":"233150000"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531488600,"PRODUCTID":6,"OPEN":"24926.07","LOW":"24890.06","HIGH":"25043.21","CLOSE":"25019.41","ADJCLOSE":"25019.41","VOLUME":"255520000"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531513201,"PRODUCTID":6,"OPEN":"24926.07","LOW":"24890.06","HIGH":"25043.21","CLOSE":"25019.41","ADJCLOSE":"25019.41","VOLUME":"255376848"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531747800,"PRODUCTID":6,"OPEN":"25025.58","LOW":"24979.64","HIGH":"25072.41","CLOSE":"25064.36","ADJCLOSE":"25064.36","VOLUME":"231270000"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531834200,"PRODUCTID":6,"OPEN":"25033.92","LOW":"24989.61","HIGH":"25155.39","CLOSE":"25119.89","ADJCLOSE":"25119.89","VOLUME":"250450000"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531920600,"PRODUCTID":6,"OPEN":"25133.79","LOW":"25101.12","HIGH":"25215.32","CLOSE":"25199.29","ADJCLOSE":"25199.29","VOLUME":"252870000"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1532007000,"PRODUCTID":6,"OPEN":"25139.15","LOW":"25052.62","HIGH":"25154.17","CLOSE":"25064.5","ADJCLOSE":"25064.5","VOLUME":"285760000"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532093400,"PRODUCTID":6,"OPEN":"25041.14","LOW":"24986.35","HIGH":"25124.1","CLOSE":"25058.12","ADJCLOSE":"25058.12","VOLUME":"274080000"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532118000,"PRODUCTID":6,"OPEN":"25041.14","LOW":"24986.35","HIGH":"25124.1","CLOSE":"25058.12","ADJCLOSE":"25058.12","VOLUME":"273911968"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532352600,"PRODUCTID":6,"OPEN":"25036.9","LOW":"24983.33","HIGH":"25081.45","CLOSE":"25044.29","ADJCLOSE":"25044.29","VOLUME":"228820000"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532439000,"PRODUCTID":6,"OPEN":"25092.43","LOW":"25092.43","HIGH":"25286.62","CLOSE":"25241.94","ADJCLOSE":"25241.94","VOLUME":"274940000"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532525400,"PRODUCTID":6,"OPEN":"25183.7","LOW":"25113.55","HIGH":"25432.87","CLOSE":"25414.1","ADJCLOSE":"25414.1","VOLUME":"273670016"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532611800,"PRODUCTID":6,"OPEN":"25468.55","LOW":"25463.16","HIGH":"25587.24","CLOSE":"25527.07","ADJCLOSE":"25527.07","VOLUME":"297529984"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532698200,"PRODUCTID":6,"OPEN":"25520.52","LOW":"25370.07","HIGH":"25580.22","CLOSE":"25451.06","ADJCLOSE":"25451.06","VOLUME":"329680000"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532722801,"PRODUCTID":6,"OPEN":"25520.52","LOW":"25370.07","HIGH":"25580.22","CLOSE":"25451.06","ADJCLOSE":"25451.06","VOLUME":"327820320"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532957400,"PRODUCTID":6,"OPEN":"25439.32","LOW":"25287.38","HIGH":"25500.16","CLOSE":"25306.83","ADJCLOSE":"25306.83","VOLUME":"296880000"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533043800,"PRODUCTID":6,"OPEN":"25345.21","LOW":"25345.21","HIGH":"25490.98","CLOSE":"25415.19","ADJCLOSE":"25415.19","VOLUME":"348700000"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533130200,"PRODUCTID":6,"OPEN":"25461.63","LOW":"25278.32","HIGH":"25488.8","CLOSE":"25333.82","ADJCLOSE":"25333.82","VOLUME":"315880000"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533216600,"PRODUCTID":6,"OPEN":"25256.45","LOW":"25120.07","HIGH":"25360.48","CLOSE":"25326.16","ADJCLOSE":"25326.16","VOLUME":"307700000"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533303000,"PRODUCTID":6,"OPEN":"25360.37","LOW":"25325.17","HIGH":"25467.9","CLOSE":"25462.58","ADJCLOSE":"25462.58","VOLUME":"239020000"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533327601,"PRODUCTID":6,"OPEN":"25360.37","LOW":"25325.17","HIGH":"25467.9","CLOSE":"25462.58","ADJCLOSE":"25462.58","VOLUME":"236625536"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533562200,"PRODUCTID":6,"OPEN":"25437.43","LOW":"25381.38","HIGH":"25540.02","CLOSE":"25502.18","ADJCLOSE":"25502.18","VOLUME":"238990000"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533648600,"PRODUCTID":6,"OPEN":"25551.65","LOW":"25551.65","HIGH":"25692.72","CLOSE":"25628.91","ADJCLOSE":"25628.91","VOLUME":"239910000"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533735000,"PRODUCTID":6,"OPEN":"25615.72","LOW":"25557.48","HIGH":"25634.11","CLOSE":"25583.75","ADJCLOSE":"25583.75","VOLUME":"217770000"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533821400,"PRODUCTID":6,"OPEN":"25589.79","LOW":"25492.69","HIGH":"25613.31","CLOSE":"25509.23","ADJCLOSE":"25509.23","VOLUME":"214970000"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533907800,"PRODUCTID":6,"OPEN":"25401.19","LOW":"25222.88","HIGH":"25401.19","CLOSE":"25313.14","ADJCLOSE":"25313.14","VOLUME":"234480000"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533932401,"PRODUCTID":6,"OPEN":"25401.19","LOW":"25222.88","HIGH":"25401.19","CLOSE":"25313.14","ADJCLOSE":"25313.14","VOLUME":"234614304"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534167000,"PRODUCTID":6,"OPEN":"25327.19","LOW":"25153.93","HIGH":"25381.39","CLOSE":"25187.7","ADJCLOSE":"25187.7","VOLUME":"219990000"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534253400,"PRODUCTID":6,"OPEN":"25215.69","LOW":"25201.87","HIGH":"25339.51","CLOSE":"25299.92","ADJCLOSE":"25299.92","VOLUME":"219210000"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534339800,"PRODUCTID":6,"OPEN":"25235.37","LOW":"24965.77","HIGH":"25235.37","CLOSE":"25162.41","ADJCLOSE":"25162.41","VOLUME":"295809984"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534426200,"PRODUCTID":6,"OPEN":"25294.97","LOW":"25294.97","HIGH":"25607.34","CLOSE":"25558.73","ADJCLOSE":"25558.73","VOLUME":"342430016"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534512600,"PRODUCTID":6,"OPEN":"25550.8","LOW":"25521.66","HIGH":"25728.16","CLOSE":"25669.32","ADJCLOSE":"25669.32","VOLUME":"284160000"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534537200,"PRODUCTID":6,"OPEN":"25550.8","LOW":"25521.66","HIGH":"25728.16","CLOSE":"25669.32","ADJCLOSE":"25669.32","VOLUME":"282209568"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534771800,"PRODUCTID":6,"OPEN":"25727.7","LOW":"25716.41","HIGH":"25790.17","CLOSE":"25758.69","ADJCLOSE":"25758.69","VOLUME":"248570000"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534858200,"PRODUCTID":6,"OPEN":"25786.99","LOW":"25784.9","HIGH":"25888.82","CLOSE":"25822.29","ADJCLOSE":"25822.29","VOLUME":"241620000"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534944600,"PRODUCTID":6,"OPEN":"25825.06","LOW":"25722.43","HIGH":"25836.16","CLOSE":"25733.6","ADJCLOSE":"25733.6","VOLUME":"200480000"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535031000,"PRODUCTID":6,"OPEN":"25714.86","LOW":"25608.02","HIGH":"25762.56","CLOSE":"25656.98","ADJCLOSE":"25656.98","VOLUME":"213270000"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535117400,"PRODUCTID":6,"OPEN":"25688.58","LOW":"25688.58","HIGH":"25826.05","CLOSE":"25790.35","ADJCLOSE":"25790.35","VOLUME":"200330000"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535142001,"PRODUCTID":6,"OPEN":"25688.58","LOW":"25688.58","HIGH":"25826.05","CLOSE":"25790.35","ADJCLOSE":"25790.35","VOLUME":"199862608"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535376600,"PRODUCTID":6,"OPEN":"25882.71","LOW":"25882.71","HIGH":"26067.57","CLOSE":"26049.64","ADJCLOSE":"26049.64","VOLUME":"220510000"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535463000,"PRODUCTID":6,"OPEN":"26092.7","LOW":"26037.85","HIGH":"26122.24","CLOSE":"26064.02","ADJCLOSE":"26064.02","VOLUME":"211470000"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535549400,"PRODUCTID":6,"OPEN":"26082.53","LOW":"26035.3","HIGH":"26167.94","CLOSE":"26124.57","ADJCLOSE":"26124.57","VOLUME":"214960000"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535635800,"PRODUCTID":6,"OPEN":"26099.01","LOW":"25934.8","HIGH":"26104.37","CLOSE":"25986.92","ADJCLOSE":"25986.92","VOLUME":"240440000"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535722200,"PRODUCTID":6,"OPEN":"25964.85","LOW":"25879.77","HIGH":"26028.83","CLOSE":"25964.82","ADJCLOSE":"25964.82","VOLUME":"273440000"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535746801,"PRODUCTID":6,"OPEN":"25964.85","LOW":"25879.77","HIGH":"26028.83","CLOSE":"25964.82","ADJCLOSE":"25964.82","VOLUME":"271744896"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535746801,"PRODUCTID":6,"OPEN":"25964.85","LOW":"25879.77","HIGH":"26028.83","CLOSE":"25964.82","ADJCLOSE":"25964.82","VOLUME":"271744896"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536067800,"PRODUCTID":6,"OPEN":"25916.07","LOW":"25805.95","HIGH":"25971.77","CLOSE":"25952.48","ADJCLOSE":"25952.48","VOLUME":"254600000"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536154200,"PRODUCTID":6,"OPEN":"25919.84","LOW":"25871.04","HIGH":"26011.22","CLOSE":"25974.99","ADJCLOSE":"25974.99","VOLUME":"289209984"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536240600,"PRODUCTID":6,"OPEN":"25973.02","LOW":"25880.84","HIGH":"26073.68","CLOSE":"25995.87","ADJCLOSE":"25995.87","VOLUME":"262380000"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536327000,"PRODUCTID":6,"OPEN":"25951.02","LOW":"25818.39","HIGH":"26002.99","CLOSE":"25916.54","ADJCLOSE":"25916.54","VOLUME":"281350016"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536351601,"PRODUCTID":6,"OPEN":"25951.02","LOW":"25818.39","HIGH":"26002.99","CLOSE":"25916.54","ADJCLOSE":"25916.54","VOLUME":"279143904"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536586200,"PRODUCTID":6,"OPEN":"25991.91","LOW":"25854.13","HIGH":"26039.96","CLOSE":"25857.07","ADJCLOSE":"25857.07","VOLUME":"252170000"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536672600,"PRODUCTID":6,"OPEN":"25841.14","LOW":"25754.32","HIGH":"26019.92","CLOSE":"25971.06","ADJCLOSE":"25971.06","VOLUME":"265960000"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536759000,"PRODUCTID":6,"OPEN":"25989.07","LOW":"25929.43","HIGH":"26145.72","CLOSE":"25998.92","ADJCLOSE":"25998.92","VOLUME":"282769984"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536845400,"PRODUCTID":6,"OPEN":"26083.94","LOW":"26067.08","HIGH":"26191.64","CLOSE":"26145.99","ADJCLOSE":"26145.99","VOLUME":"260800000"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536931800,"PRODUCTID":6,"OPEN":"26169.56","LOW":"26068.29","HIGH":"26211.11","CLOSE":"26154.67","ADJCLOSE":"26154.67","VOLUME":"228640000"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536956401,"PRODUCTID":6,"OPEN":"26169.56","LOW":"26068.29","HIGH":"26211.11","CLOSE":"26154.67","ADJCLOSE":"26154.67","VOLUME":"227494960"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537191000,"PRODUCTID":6,"OPEN":"26151.66","LOW":"26030.35","HIGH":"26184.47","CLOSE":"26062.12","ADJCLOSE":"26062.12","VOLUME":"230230000"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537277400,"PRODUCTID":6,"OPEN":"26076.21","LOW":"26076.21","HIGH":"26317.34","CLOSE":"26246.96","ADJCLOSE":"26246.96","VOLUME":"243000000"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537363800,"PRODUCTID":6,"OPEN":"26287.84","LOW":"26280.76","HIGH":"26464.41","CLOSE":"26405.76","ADJCLOSE":"26405.76","VOLUME":"251330000"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537450200,"PRODUCTID":6,"OPEN":"26519.39","LOW":"26519.39","HIGH":"26697.49","CLOSE":"26656.98","ADJCLOSE":"26656.98","VOLUME":"260480000"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537536600,"PRODUCTID":6,"OPEN":"26726.25","LOW":"26680.37","HIGH":"26769.16","CLOSE":"26743.5","ADJCLOSE":"26743.5","VOLUME":"657619968"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537563280,"PRODUCTID":6,"OPEN":"26726.25","LOW":"26680.37","HIGH":"26769.16","CLOSE":"26743.5","ADJCLOSE":"26743.5","VOLUME":"657619648"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537795800,"PRODUCTID":6,"OPEN":"26705.25","LOW":"26548.68","HIGH":"26709.94","CLOSE":"26562.05","ADJCLOSE":"26562.05","VOLUME":"254850000"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537882200,"PRODUCTID":6,"OPEN":"26601.58","LOW":"26475.58","HIGH":"26634.85","CLOSE":"26492.21","ADJCLOSE":"26492.21","VOLUME":"234110000"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537968600,"PRODUCTID":6,"OPEN":"26536.86","LOW":"26349.34","HIGH":"26606.09","CLOSE":"26385.28","ADJCLOSE":"26385.28","VOLUME":"262620000"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538055000,"PRODUCTID":6,"OPEN":"26418.27","LOW":"26379.95","HIGH":"26557.01","CLOSE":"26439.93","ADJCLOSE":"26439.93","VOLUME":"226350000"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538141400,"PRODUCTID":6,"OPEN":"26407.66","LOW":"26383.57","HIGH":"26515.76","CLOSE":"26458.31","ADJCLOSE":"26458.31","VOLUME":"264030000"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538166001,"PRODUCTID":6,"OPEN":"26407.66","LOW":"26383.57","HIGH":"26515.76","CLOSE":"26458.31","ADJCLOSE":"26458.31","VOLUME":"263293152"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538400600,"PRODUCTID":6,"OPEN":"26598.36","LOW":"26596.05","HIGH":"26737.98","CLOSE":"26651.21","ADJCLOSE":"26651.21","VOLUME":"238320000"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538487000,"PRODUCTID":6,"OPEN":"26648.91","LOW":"26627.66","HIGH":"26824.78","CLOSE":"26773.94","ADJCLOSE":"26773.94","VOLUME":"258290000"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538573400,"PRODUCTID":6,"OPEN":"26833.47","LOW":"26789.08","HIGH":"26951.81","CLOSE":"26828.39","ADJCLOSE":"26828.39","VOLUME":"280129984"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538659800,"PRODUCTID":6,"OPEN":"26784.08","LOW":"26471.61","HIGH":"26793.82","CLOSE":"26627.48","ADJCLOSE":"26627.48","VOLUME":"289600000"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538746200,"PRODUCTID":6,"OPEN":"26632.77","LOW":"26301.81","HIGH":"26676.16","CLOSE":"26447.05","ADJCLOSE":"26447.05","VOLUME":"267100000"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538770801,"PRODUCTID":6,"OPEN":"26632.77","LOW":"26301.81","HIGH":"26676.16","CLOSE":"26447.05","ADJCLOSE":"26447.05","VOLUME":"265648752"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1539005400,"PRODUCTID":6,"OPEN":"26399.45","LOW":"26223.09","HIGH":"26529.35","CLOSE":"26486.78","ADJCLOSE":"26486.78","VOLUME":"273020000"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539091800,"PRODUCTID":6,"OPEN":"26469.19","LOW":"26324.16","HIGH":"26539.94","CLOSE":"26430.57","ADJCLOSE":"26430.57","VOLUME":"282560000"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539178200,"PRODUCTID":6,"OPEN":"26441.73","LOW":"25567.1","HIGH":"26487.87","CLOSE":"25598.74","ADJCLOSE":"25598.74","VOLUME":"438200000"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539264600,"PRODUCTID":6,"OPEN":"25518.39","LOW":"24899.77","HIGH":"25683.64","CLOSE":"25052.83","ADJCLOSE":"25052.83","VOLUME":"522880000"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539351000,"PRODUCTID":6,"OPEN":"25407.63","LOW":"25000.83","HIGH":"25467.55","CLOSE":"25339.99","ADJCLOSE":"25339.99","VOLUME":"397510016"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539375601,"PRODUCTID":6,"OPEN":"25407.63","LOW":"25000.83","HIGH":"25467.55","CLOSE":"25339.99","ADJCLOSE":"25339.99","VOLUME":"396051872"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539610200,"PRODUCTID":6,"OPEN":"25332.46","LOW":"25243.88","HIGH":"25482.42","CLOSE":"25250.55","ADJCLOSE":"25250.55","VOLUME":"287320000"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539696600,"PRODUCTID":6,"OPEN":"25351.53","LOW":"25351.53","HIGH":"25817.68","CLOSE":"25798.42","ADJCLOSE":"25798.42","VOLUME":"305800000"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539783000,"PRODUCTID":6,"OPEN":"25705.87","LOW":"25479.16","HIGH":"25810.09","CLOSE":"25706.68","ADJCLOSE":"25706.68","VOLUME":"298209984"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539869400,"PRODUCTID":6,"OPEN":"25645.56","LOW":"25236.01","HIGH":"25691.46","CLOSE":"25379.45","ADJCLOSE":"25379.45","VOLUME":"328020000"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539955800,"PRODUCTID":6,"OPEN":"25421.09","LOW":"25350.02","HIGH":"25608.71","CLOSE":"25444.34","ADJCLOSE":"25444.34","VOLUME":"350809984"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539980401,"PRODUCTID":6,"OPEN":"25421.09","LOW":"25350.02","HIGH":"25608.71","CLOSE":"25444.34","ADJCLOSE":"25444.34","VOLUME":"349973216"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540215000,"PRODUCTID":6,"OPEN":"25492.14","LOW":"25236.05","HIGH":"25561.34","CLOSE":"25317.41","ADJCLOSE":"25317.41","VOLUME":"314940000"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540301400,"PRODUCTID":6,"OPEN":"25038.46","LOW":"24768.79","HIGH":"25307.7","CLOSE":"25191.43","ADJCLOSE":"25191.43","VOLUME":"436430016"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540387800,"PRODUCTID":6,"OPEN":"25172.88","LOW":"24533.19","HIGH":"25306.23","CLOSE":"24583.42","ADJCLOSE":"24583.42","VOLUME":"496400000"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540474200,"PRODUCTID":6,"OPEN":"24736.54","LOW":"24645.56","HIGH":"25104.29","CLOSE":"24984.55","ADJCLOSE":"24984.55","VOLUME":"439670016"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540560600,"PRODUCTID":6,"OPEN":"24770.25","LOW":"24445.19","HIGH":"24916.16","CLOSE":"24688.31","ADJCLOSE":"24688.31","VOLUME":"505310016"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540585201,"PRODUCTID":6,"OPEN":"24770.25","LOW":"24445.19","HIGH":"24916.16","CLOSE":"24688.31","ADJCLOSE":"24688.31","VOLUME":"503360640"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540819800,"PRODUCTID":6,"OPEN":"24818.98","LOW":"24122.23","HIGH":"25040.58","CLOSE":"24442.92","ADJCLOSE":"24442.92","VOLUME":"443849984"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540906200,"PRODUCTID":6,"OPEN":"24482.04","LOW":"24415.69","HIGH":"24906.68","CLOSE":"24874.64","ADJCLOSE":"24874.64","VOLUME":"470049984"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540992600,"PRODUCTID":6,"OPEN":"25008.82","LOW":"25008.82","HIGH":"25336.55","CLOSE":"25115.76","ADJCLOSE":"25115.76","VOLUME":"448929984"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541079000,"PRODUCTID":6,"OPEN":"25142.08","LOW":"25108.11","HIGH":"25396.47","CLOSE":"25380.74","ADJCLOSE":"25380.74","VOLUME":"383969984"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541165400,"PRODUCTID":6,"OPEN":"25443.6","LOW":"25078.72","HIGH":"25578.98","CLOSE":"25270.83","ADJCLOSE":"25270.83","VOLUME":"429480000"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541190001,"PRODUCTID":6,"OPEN":"25443.6","LOW":"25078.72","HIGH":"25578.98","CLOSE":"25270.83","ADJCLOSE":"25270.83","VOLUME":"428730336"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541428200,"PRODUCTID":6,"OPEN":"25261.47","LOW":"25261.47","HIGH":"25507.35","CLOSE":"25461.7","ADJCLOSE":"25461.7","VOLUME":"334740000"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541514600,"PRODUCTID":6,"OPEN":"25452.83","LOW":"25444.9","HIGH":"25651.86","CLOSE":"25635.01","ADJCLOSE":"25635.01","VOLUME":"265450000"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541601000,"PRODUCTID":6,"OPEN":"25788.46","LOW":"25765.88","HIGH":"26200.14","CLOSE":"26180.3","ADJCLOSE":"26180.3","VOLUME":"361780000"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541687400,"PRODUCTID":6,"OPEN":"26139.59","LOW":"26081.9","HIGH":"26277.82","CLOSE":"26191.22","ADJCLOSE":"26191.22","VOLUME":"295649984"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541773800,"PRODUCTID":6,"OPEN":"26149.11","LOW":"25882.91","HIGH":"26161.49","CLOSE":"25989.3","ADJCLOSE":"25989.3","VOLUME":"324449984"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541795404,"PRODUCTID":6,"OPEN":"26149.11","LOW":"25882.91","HIGH":"26161.49","CLOSE":"26034.67","ADJCLOSE":"26034.67","VOLUME":"225461232"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542033000,"PRODUCTID":6,"OPEN":"25959.33","LOW":"25340.51","HIGH":"25966.71","CLOSE":"25387.18","ADJCLOSE":"25387.18","VOLUME":"346910016"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542119400,"PRODUCTID":6,"OPEN":"25321.21","LOW":"25193.78","HIGH":"25511.03","CLOSE":"25286.49","ADJCLOSE":"25286.49","VOLUME":"339689984"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542205800,"PRODUCTID":6,"OPEN":"25388.08","LOW":"24935.82","HIGH":"25501.29","CLOSE":"25080.5","ADJCLOSE":"25080.5","VOLUME":"384240000"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542292200,"PRODUCTID":6,"OPEN":"25061.48","LOW":"24787.79","HIGH":"25354.56","CLOSE":"25289.27","ADJCLOSE":"25289.27","VOLUME":"392750016"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542378600,"PRODUCTID":6,"OPEN":"25242.35","LOW":"25147.8","HIGH":"25510.23","CLOSE":"25413.22","ADJCLOSE":"25413.22","VOLUME":"354460000"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542400205,"PRODUCTID":6,"OPEN":"25242.35","LOW":"25147.8","HIGH":"25510.23","CLOSE":"25443.36","ADJCLOSE":"25443.36","VOLUME":"246788128"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542637800,"PRODUCTID":6,"OPEN":"25392.61","LOW":"24900.98","HIGH":"25392.61","CLOSE":"25017.44","ADJCLOSE":"25017.44","VOLUME":"358089984"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542724200,"PRODUCTID":6,"OPEN":"24618.68","LOW":"24368.98","HIGH":"24707.26","CLOSE":"24465.64","ADJCLOSE":"24465.64","VOLUME":"445920000"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542810600,"PRODUCTID":6,"OPEN":"24541.65","LOW":"24463.28","HIGH":"24669.79","CLOSE":"24464.69","ADJCLOSE":"24464.69","VOLUME":"289369984"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542832203,"PRODUCTID":6,"OPEN":"24541.65","LOW":"24533.96","HIGH":"24669.79","CLOSE":"24545.97","ADJCLOSE":"24545.97","VOLUME":"206871744"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542983400,"PRODUCTID":6,"OPEN":"24336.4","LOW":"24268.74","HIGH":"24408.8","CLOSE":"24285.95","ADJCLOSE":"24285.95","VOLUME":"155940000"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1543001400,"PRODUCTID":6,"OPEN":"24336.4","LOW":"24268.74","HIGH":"24408.8","CLOSE":"24285.95","ADJCLOSE":"24285.95","VOLUME":"155942560"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543242600,"PRODUCTID":6,"OPEN":"24364.13","LOW":"24364.13","HIGH":"24673.29","CLOSE":"24640.24","ADJCLOSE":"24640.24","VOLUME":"306280000"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543329000,"PRODUCTID":6,"OPEN":"24557.02","LOW":"24416.03","HIGH":"24750.73","CLOSE":"24748.73","ADJCLOSE":"24748.73","VOLUME":"308249984"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543415400,"PRODUCTID":6,"OPEN":"24832.84","LOW":"24832.84","HIGH":"25368.93","CLOSE":"25366.43","ADJCLOSE":"25366.43","VOLUME":"362160000"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543501800,"PRODUCTID":6,"OPEN":"25343.65","LOW":"25202.79","HIGH":"25479.04","CLOSE":"25338.84","ADJCLOSE":"25338.84","VOLUME":"305110016"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543588200,"PRODUCTID":6,"OPEN":"25307.14","LOW":"25250.97","HIGH":"25549.71","CLOSE":"25538.46","ADJCLOSE":"25538.46","VOLUME":"482249984"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543609805,"PRODUCTID":6,"OPEN":"25307.14","LOW":"25250.97","HIGH":"25519.95","CLOSE":"25502.42","ADJCLOSE":"25502.42","VOLUME":"215001712"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543847400,"PRODUCTID":6,"OPEN":"25779.57","LOW":"25670.51","HIGH":"25980.21","CLOSE":"25826.43","ADJCLOSE":"25826.43","VOLUME":"388480000"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543933800,"PRODUCTID":6,"OPEN":"25752.56","LOW":"25008.11","HIGH":"25773.12","CLOSE":"25027.07","ADJCLOSE":"25027.07","VOLUME":"418900000"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543955406,"PRODUCTID":6,"OPEN":"25752.56","LOW":"25021.08","HIGH":"25773.12","CLOSE":"25079.86","ADJCLOSE":"25079.86","VOLUME":"278560032"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544106600,"PRODUCTID":6,"OPEN":"24737.42","LOW":"24242.22","HIGH":"24951.01","CLOSE":"24947.67","ADJCLOSE":"24947.67","VOLUME":"471689984"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544193000,"PRODUCTID":6,"OPEN":"24918.82","LOW":"24284.78","HIGH":"25095.62","CLOSE":"24388.95","ADJCLOSE":"24388.95","VOLUME":"398230016"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544214604,"PRODUCTID":6,"OPEN":"24918.82","LOW":"24284.78","HIGH":"25095.62","CLOSE":"24395.19","ADJCLOSE":"24395.19","VOLUME":"270261152"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544452200,"PRODUCTID":6,"OPEN":"24360.95","LOW":"23881.37","HIGH":"24500.81","CLOSE":"24423.26","ADJCLOSE":"24423.26","VOLUME":"389689984"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544538600,"PRODUCTID":6,"OPEN":"24719.91","LOW":"24221.06","HIGH":"24791.26","CLOSE":"24370.24","ADJCLOSE":"24370.24","VOLUME":"342960000"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544625000,"PRODUCTID":6,"OPEN":"24509.09","LOW":"24509.09","HIGH":"24828.29","CLOSE":"24527.27","ADJCLOSE":"24527.27","VOLUME":"344329984"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544711400,"PRODUCTID":6,"OPEN":"24575.86","LOW":"24473.29","HIGH":"24740.96","CLOSE":"24597.38","ADJCLOSE":"24597.38","VOLUME":"299969984"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544797800,"PRODUCTID":6,"OPEN":"24408.04","LOW":"24033.79","HIGH":"24431.14","CLOSE":"24100.51","ADJCLOSE":"24100.51","VOLUME":"416940000"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544819405,"PRODUCTID":6,"OPEN":"24408","LOW":"24047.48","HIGH":"24431.14","CLOSE":"24096.11","ADJCLOSE":"24096.11","VOLUME":"292588736"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545057000,"PRODUCTID":6,"OPEN":"23986.83","LOW":"23456.88","HIGH":"24088.08","CLOSE":"23592.98","ADJCLOSE":"23592.98","VOLUME":"466740000"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545143400,"PRODUCTID":6,"OPEN":"23769.13","LOW":"23516.02","HIGH":"23927.77","CLOSE":"23675.64","ADJCLOSE":"23675.64","VOLUME":"408070016"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545229800,"PRODUCTID":6,"OPEN":"23693.33","LOW":"23162.64","HIGH":"24057.34","CLOSE":"23323.66","ADJCLOSE":"23323.66","VOLUME":"503550016"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545316200,"PRODUCTID":6,"OPEN":"23224.12","LOW":"22644.31","HIGH":"23282.2","CLOSE":"22859.6","ADJCLOSE":"22859.6","VOLUME":"576700032"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545402600,"PRODUCTID":6,"OPEN":"22871.74","LOW":"22396.34","HIGH":"23254.59","CLOSE":"22445.37","ADJCLOSE":"22445.37","VOLUME":"900510016"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545424206,"PRODUCTID":6,"OPEN":"22871.74","LOW":"22449.95","HIGH":"23254.59","CLOSE":"22456.9","ADJCLOSE":"22456.9","VOLUME":"504589472"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545661800,"PRODUCTID":6,"OPEN":"22317.28","LOW":"21792.2","HIGH":"22339.87","CLOSE":"21792.2","ADJCLOSE":"21792.2","VOLUME":"308420000"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545681595,"PRODUCTID":6,"OPEN":"22317.3","LOW":"21792.2","HIGH":"22339.9","CLOSE":"21792.2","ADJCLOSE":"21792.2","VOLUME":"308419008"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545834600,"PRODUCTID":6,"OPEN":"21857.73","LOW":"21712.53","HIGH":"22878.92","CLOSE":"22878.45","ADJCLOSE":"22878.45","VOLUME":"433080000"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545921000,"PRODUCTID":6,"OPEN":"22629.06","LOW":"22267.42","HIGH":"23138.89","CLOSE":"23138.82","ADJCLOSE":"23138.82","VOLUME":"407940000"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1546007400,"PRODUCTID":6,"OPEN":"23213.61","LOW":"22981.33","HIGH":"23381.88","CLOSE":"23062.4","ADJCLOSE":"23062.4","VOLUME":"336510016"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1546029005,"PRODUCTID":6,"OPEN":"23213.61","LOW":"22983.56","HIGH":"23381.88","CLOSE":"23068.45","ADJCLOSE":"23068.45","VOLUME":"246619200"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546266600,"PRODUCTID":6,"OPEN":"23153.94","LOW":"23118.3","HIGH":"23333.18","CLOSE":"23327.46","ADJCLOSE":"23327.46","VOLUME":"288830016"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546288207,"PRODUCTID":6,"OPEN":"23153.94","LOW":"23118.3","HIGH":"23329.49","CLOSE":"23238.36","ADJCLOSE":"23238.36","VOLUME":"185573936"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546439400,"PRODUCTID":6,"OPEN":"23058.61","LOW":"22928.59","HIGH":"23413.47","CLOSE":"23346.24","ADJCLOSE":"23346.24","VOLUME":"321569984"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546525800,"PRODUCTID":6,"OPEN":"23176.39","LOW":"22638.41","HIGH":"23176.39","CLOSE":"22686.22","ADJCLOSE":"22686.22","VOLUME":"424240000"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546612200,"PRODUCTID":6,"OPEN":"22894.92","LOW":"22894.92","HIGH":"23518.64","CLOSE":"23433.16","ADJCLOSE":"23433.16","VOLUME":"396020000"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546633803,"PRODUCTID":6,"OPEN":"22894.92","LOW":"22894.92","HIGH":"23518.64","CLOSE":"23374.19","ADJCLOSE":"23374.19","VOLUME":"278615648"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546871400,"PRODUCTID":6,"OPEN":"23474.26","LOW":"23301.59","HIGH":"23687.74","CLOSE":"23531.35","ADJCLOSE":"23531.35","VOLUME":"334200000"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546957800,"PRODUCTID":6,"OPEN":"23680.32","LOW":"23581.45","HIGH":"23864.65","CLOSE":"23787.45","ADJCLOSE":"23787.45","VOLUME":"317420000"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547044200,"PRODUCTID":6,"OPEN":"23844.27","LOW":"23776.56","HIGH":"23985.45","CLOSE":"23879.12","ADJCLOSE":"23879.12","VOLUME":"324569984"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547130600,"PRODUCTID":6,"OPEN":"23811.11","LOW":"23703.25","HIGH":"24014.78","CLOSE":"24001.92","ADJCLOSE":"24001.92","VOLUME":"338150016"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547217000,"PRODUCTID":6,"OPEN":"23940.01","LOW":"23798.16","HIGH":"23996.32","CLOSE":"23995.95","ADJCLOSE":"23995.95","VOLUME":"262650000"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547238596,"PRODUCTID":6,"OPEN":"23940","LOW":"23798.16","HIGH":"23981.86","CLOSE":"23929.44","ADJCLOSE":"23929.44","VOLUME":"183580432"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547476200,"PRODUCTID":6,"OPEN":"23880.53","LOW":"23765.24","HIGH":"23964.9","CLOSE":"23909.84","ADJCLOSE":"23909.84","VOLUME":"277560000"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547562600,"PRODUCTID":6,"OPEN":"23914.11","LOW":"23887.93","HIGH":"24099.14","CLOSE":"24065.59","ADJCLOSE":"24065.59","VOLUME":"291569984"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547649000,"PRODUCTID":6,"OPEN":"24139.91","LOW":"24119.72","HIGH":"24288.61","CLOSE":"24207.16","ADJCLOSE":"24207.16","VOLUME":"302830016"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547735400,"PRODUCTID":6,"OPEN":"24147.09","LOW":"24088.9","HIGH":"24474.46","CLOSE":"24370.1","ADJCLOSE":"24370.1","VOLUME":"288590016"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547821800,"PRODUCTID":6,"OPEN":"24534.19","LOW":"24459.03","HIGH":"24750.22","CLOSE":"24706.35","ADJCLOSE":"24706.35","VOLUME":"372969984"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547843404,"PRODUCTID":6,"OPEN":"24534.2","LOW":"24459.03","HIGH":"24747.3","CLOSE":"24665.84","ADJCLOSE":"24665.84","VOLUME":"270572000"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1547843404,"PRODUCTID":6,"OPEN":"24534.2","LOW":"24459.03","HIGH":"24747.3","CLOSE":"24665.84","ADJCLOSE":"24665.84","VOLUME":"270572000"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548167400,"PRODUCTID":6,"OPEN":"24607.76","LOW":"24244.31","HIGH":"24607.76","CLOSE":"24404.48","ADJCLOSE":"24404.48","VOLUME":"338480000"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548253800,"PRODUCTID":6,"OPEN":"24577.25","LOW":"24307.17","HIGH":"24700.98","CLOSE":"24575.62","ADJCLOSE":"24575.62","VOLUME":"318600000"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548340200,"PRODUCTID":6,"OPEN":"24579.96","LOW":"24422.73","HIGH":"24626.3","CLOSE":"24553.24","ADJCLOSE":"24553.24","VOLUME":"320169984"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548426600,"PRODUCTID":6,"OPEN":"24687.21","LOW":"24676.75","HIGH":"24860.15","CLOSE":"24737.2","ADJCLOSE":"24737.2","VOLUME":"376889984"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548448208,"PRODUCTID":6,"OPEN":"24687.21","LOW":"24676.75","HIGH":"24860.15","CLOSE":"24712.41","ADJCLOSE":"24712.41","VOLUME":"268252416"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548685800,"PRODUCTID":6,"OPEN":"24596.98","LOW":"24323.94","HIGH":"24596.98","CLOSE":"24528.22","ADJCLOSE":"24528.22","VOLUME":"347169984"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548772200,"PRODUCTID":6,"OPEN":"24519.62","LOW":"24504.04","HIGH":"24674.87","CLOSE":"24579.96","ADJCLOSE":"24579.96","VOLUME":"330870016"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548858600,"PRODUCTID":6,"OPEN":"24826.52","LOW":"24790.9","HIGH":"25109.62","CLOSE":"25014.86","ADJCLOSE":"25014.86","VOLUME":"397329984"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548945000,"PRODUCTID":6,"OPEN":"24954.48","LOW":"24842.09","HIGH":"25049.62","CLOSE":"24999.67","ADJCLOSE":"24999.67","VOLUME":"507350016"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549031400,"PRODUCTID":6,"OPEN":"25025.31","LOW":"24982.49","HIGH":"25193.15","CLOSE":"25063.89","ADJCLOSE":"25063.89","VOLUME":"372089984"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549053003,"PRODUCTID":6,"OPEN":"25025.3","LOW":"24982.49","HIGH":"25193.15","CLOSE":"25029.26","ADJCLOSE":"25029.26","VOLUME":"266232592"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549290600,"PRODUCTID":6,"OPEN":"25062.12","LOW":"24977.67","HIGH":"25239.91","CLOSE":"25239.37","ADJCLOSE":"25239.37","VOLUME":"298540000"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549377000,"PRODUCTID":6,"OPEN":"25287.93","LOW":"25287.65","HIGH":"25427.32","CLOSE":"25411.52","ADJCLOSE":"25411.52","VOLUME":"310649984"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549463400,"PRODUCTID":6,"OPEN":"25371.57","LOW":"25312.06","HIGH":"25439.04","CLOSE":"25390.3","ADJCLOSE":"25390.3","VOLUME":"247590000"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549549800,"PRODUCTID":6,"OPEN":"25265.81","LOW":"25000.52","HIGH":"25314.26","CLOSE":"25169.53","ADJCLOSE":"25169.53","VOLUME":"295460000"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549636200,"PRODUCTID":6,"OPEN":"25042.36","LOW":"24883.04","HIGH":"25106.39","CLOSE":"25106.33","ADJCLOSE":"25106.33","VOLUME":"248210000"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549657807,"PRODUCTID":6,"OPEN":"25042.4","LOW":"24883.04","HIGH":"25076.64","CLOSE":"25028.92","ADJCLOSE":"25028.92","VOLUME":"172885872"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549895400,"PRODUCTID":6,"OPEN":"25142.81","LOW":"25009.1","HIGH":"25196.75","CLOSE":"25053.11","ADJCLOSE":"25053.11","VOLUME":"241700000"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549981800,"PRODUCTID":6,"OPEN":"25152.03","LOW":"25152.03","HIGH":"25458.98","CLOSE":"25425.76","ADJCLOSE":"25425.76","VOLUME":"278110016"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550068200,"PRODUCTID":6,"OPEN":"25480.86","LOW":"25480.86","HIGH":"25625.95","CLOSE":"25543.27","ADJCLOSE":"25543.27","VOLUME":"263330000"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550154600,"PRODUCTID":6,"OPEN":"25460.65","LOW":"25308.09","HIGH":"25558.9","CLOSE":"25439.39","ADJCLOSE":"25439.39","VOLUME":"313009984"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550241000,"PRODUCTID":6,"OPEN":"25564.63","LOW":"25564.63","HIGH":"25883.72","CLOSE":"25883.25","ADJCLOSE":"25883.25","VOLUME":"328529984"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550262605,"PRODUCTID":6,"OPEN":"25564.63","LOW":"25564.63","HIGH":"25831.59","CLOSE":"25798.59","ADJCLOSE":"25798.59","VOLUME":"221482144"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550262605,"PRODUCTID":6,"OPEN":"25564.63","LOW":"25564.63","HIGH":"25831.59","CLOSE":"25798.59","ADJCLOSE":"25798.59","VOLUME":"221482144"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550586600,"PRODUCTID":6,"OPEN":"25849.85","LOW":"25820.01","HIGH":"25961.44","CLOSE":"25891.32","ADJCLOSE":"25891.32","VOLUME":"280620000"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550673000,"PRODUCTID":6,"OPEN":"25872.26","LOW":"25846.48","HIGH":"25986.2","CLOSE":"25954.44","ADJCLOSE":"25954.44","VOLUME":"287880000"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550759400,"PRODUCTID":6,"OPEN":"25922.41","LOW":"25762.21","HIGH":"25938.88","CLOSE":"25850.63","ADJCLOSE":"25850.63","VOLUME":"255710000"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550845800,"PRODUCTID":6,"OPEN":"25906.27","LOW":"25906.27","HIGH":"26052.9","CLOSE":"26031.81","ADJCLOSE":"26031.81","VOLUME":"279760000"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550867405,"PRODUCTID":6,"OPEN":"25906.27","LOW":"25906.27","HIGH":"26052.9","CLOSE":"25990.84","ADJCLOSE":"25990.84","VOLUME":"195943744"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551105000,"PRODUCTID":6,"OPEN":"26126.15","LOW":"26080.66","HIGH":"26241.42","CLOSE":"26091.95","ADJCLOSE":"26091.95","VOLUME":"281600000"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551191400,"PRODUCTID":6,"OPEN":"26051.61","LOW":"25966.01","HIGH":"26155.29","CLOSE":"26057.98","ADJCLOSE":"26057.98","VOLUME":"257850000"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551277800,"PRODUCTID":6,"OPEN":"25995.6","LOW":"25877.24","HIGH":"26039.68","CLOSE":"25985.16","ADJCLOSE":"25985.16","VOLUME":"255380000"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551364200,"PRODUCTID":6,"OPEN":"25984.28","LOW":"25896.56","HIGH":"26029.21","CLOSE":"25916","ADJCLOSE":"25916","VOLUME":"338520000"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551450600,"PRODUCTID":6,"OPEN":"26019.67","LOW":"25914.37","HIGH":"26143.92","CLOSE":"26026.32","ADJCLOSE":"26026.32","VOLUME":"289889984"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551472206,"PRODUCTID":6,"OPEN":"26019.7","LOW":"25914.37","HIGH":"26143.9","CLOSE":"26031.04","ADJCLOSE":"26031.04","VOLUME":"194726384"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551709800,"PRODUCTID":6,"OPEN":"26122.19","LOW":"25611.55","HIGH":"26155.98","CLOSE":"25819.65","ADJCLOSE":"25819.65","VOLUME":"295510016"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551796200,"PRODUCTID":6,"OPEN":"25829.07","LOW":"25725.63","HIGH":"25877.15","CLOSE":"25806.63","ADJCLOSE":"25806.63","VOLUME":"252260000"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551882600,"PRODUCTID":6,"OPEN":"25818.76","LOW":"25633.71","HIGH":"25837.61","CLOSE":"25673.46","ADJCLOSE":"25673.46","VOLUME":"256250000"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551969000,"PRODUCTID":6,"OPEN":"25645.45","LOW":"25352.55","HIGH":"25645.45","CLOSE":"25473.23","ADJCLOSE":"25473.23","VOLUME":"289140000"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552055400,"PRODUCTID":6,"OPEN":"25347.38","LOW":"25252.46","HIGH":"25466.14","CLOSE":"25450.24","ADJCLOSE":"25450.24","VOLUME":"270500000"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552077003,"PRODUCTID":6,"OPEN":"25347.4","LOW":"25252.5","HIGH":"25412.76","CLOSE":"25346.42","ADJCLOSE":"25346.42","VOLUME":"193629136"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552311000,"PRODUCTID":6,"OPEN":"25208","LOW":"25208","HIGH":"25661.63","CLOSE":"25650.88","ADJCLOSE":"25650.88","VOLUME":"309790016"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552397400,"PRODUCTID":6,"OPEN":"25600.3","LOW":"25522.17","HIGH":"25675.44","CLOSE":"25554.66","ADJCLOSE":"25554.66","VOLUME":"317729984"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552483800,"PRODUCTID":6,"OPEN":"25637.23","LOW":"25571.31","HIGH":"25776.49","CLOSE":"25702.89","ADJCLOSE":"25702.89","VOLUME":"331409984"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552570200,"PRODUCTID":6,"OPEN":"25692.31","LOW":"25621.31","HIGH":"25752.84","CLOSE":"25709.94","ADJCLOSE":"25709.94","VOLUME":"302790016"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552656600,"PRODUCTID":6,"OPEN":"25720.96","LOW":"25649.7","HIGH":"25927.91","CLOSE":"25848.87","ADJCLOSE":"25848.87","VOLUME":"616910016"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552681201,"PRODUCTID":6,"OPEN":"25721","LOW":"25649.7","HIGH":"25927.91","CLOSE":"25848.87","ADJCLOSE":"25848.87","VOLUME":"610592960"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552915800,"PRODUCTID":6,"OPEN":"25801.88","LOW":"25785.66","HIGH":"25924.77","CLOSE":"25914.1","ADJCLOSE":"25914.1","VOLUME":"399529984"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1553002200,"PRODUCTID":6,"OPEN":"25987.87","LOW":"25814.92","HIGH":"26109.68","CLOSE":"25887.38","ADJCLOSE":"25887.38","VOLUME":"342249984"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553088600,"PRODUCTID":6,"OPEN":"25867.79","LOW":"25670.63","HIGH":"25929.52","CLOSE":"25745.67","ADJCLOSE":"25745.67","VOLUME":"321980000"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553175000,"PRODUCTID":6,"OPEN":"25688.44","LOW":"25657.78","HIGH":"26009.9","CLOSE":"25962.51","ADJCLOSE":"25962.51","VOLUME":"335249984"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553261400,"PRODUCTID":6,"OPEN":"25844.65","LOW":"25501.45","HIGH":"25877.01","CLOSE":"25502.32","ADJCLOSE":"25502.32","VOLUME":"386510016"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553286001,"PRODUCTID":6,"OPEN":"25844.7","LOW":"25501.45","HIGH":"25877","CLOSE":"25502.32","ADJCLOSE":"25502.32","VOLUME":"384225088"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553520600,"PRODUCTID":6,"OPEN":"25490.72","LOW":"25372.26","HIGH":"25603.27","CLOSE":"25516.83","ADJCLOSE":"25516.83","VOLUME":"303120000"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553607000,"PRODUCTID":6,"OPEN":"25649.56","LOW":"25544.78","HIGH":"25796.29","CLOSE":"25657.73","ADJCLOSE":"25657.73","VOLUME":"305110016"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553693400,"PRODUCTID":6,"OPEN":"25676.34","LOW":"25425.27","HIGH":"25758.17","CLOSE":"25625.59","ADJCLOSE":"25625.59","VOLUME":"270340000"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553779800,"PRODUCTID":6,"OPEN":"25693.32","LOW":"25576.69","HIGH":"25743.41","CLOSE":"25717.46","ADJCLOSE":"25717.46","VOLUME":"237170000"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553866200,"PRODUCTID":6,"OPEN":"25827.31","LOW":"25771.67","HIGH":"25949.32","CLOSE":"25928.68","ADJCLOSE":"25928.68","VOLUME":"300620000"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553890801,"PRODUCTID":6,"OPEN":"25827.3","LOW":"25771.67","HIGH":"25949.32","CLOSE":"25928.68","ADJCLOSE":"25928.68","VOLUME":"298982560"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554125400,"PRODUCTID":6,"OPEN":"26075.1","LOW":"26071.69","HIGH":"26280.9","CLOSE":"26258.42","ADJCLOSE":"26258.42","VOLUME":"295569984"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554211800,"PRODUCTID":6,"OPEN":"26213.55","LOW":"26122.31","HIGH":"26221.24","CLOSE":"26179.13","ADJCLOSE":"26179.13","VOLUME":"250940000"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554298200,"PRODUCTID":6,"OPEN":"26238.03","LOW":"26138.47","HIGH":"26282.17","CLOSE":"26218.13","ADJCLOSE":"26218.13","VOLUME":"271980000"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554384600,"PRODUCTID":6,"OPEN":"26213.42","LOW":"26212.78","HIGH":"26398.9","CLOSE":"26384.63","ADJCLOSE":"26384.63","VOLUME":"233040000"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554471000,"PRODUCTID":6,"OPEN":"26427.56","LOW":"26370.82","HIGH":"26487.57","CLOSE":"26424.99","ADJCLOSE":"26424.99","VOLUME":"229550000"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554497637,"PRODUCTID":6,"OPEN":"26427.56","LOW":"26370.82","HIGH":"26487.57","CLOSE":"26424.99","ADJCLOSE":"26424.99","VOLUME":"229551520"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554730200,"PRODUCTID":6,"OPEN":"26312.67","LOW":"26246.03","HIGH":"26344.65","CLOSE":"26341.02","ADJCLOSE":"26341.02","VOLUME":"229380000"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554816600,"PRODUCTID":6,"OPEN":"26243.54","LOW":"26103.14","HIGH":"26246.34","CLOSE":"26150.58","ADJCLOSE":"26150.58","VOLUME":"244410000"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554903000,"PRODUCTID":6,"OPEN":"26173.71","LOW":"26101.24","HIGH":"26209.49","CLOSE":"26157.16","ADJCLOSE":"26157.16","VOLUME":"203130000"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554989400,"PRODUCTID":6,"OPEN":"26188.21","LOW":"26062.59","HIGH":"26229.88","CLOSE":"26143.05","ADJCLOSE":"26143.05","VOLUME":"211680000"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555075800,"PRODUCTID":6,"OPEN":"26357.79","LOW":"26309.72","HIGH":"26436.68","CLOSE":"26412.3","ADJCLOSE":"26412.3","VOLUME":"369910016"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555100401,"PRODUCTID":6,"OPEN":"26357.8","LOW":"26309.72","HIGH":"26436.7","CLOSE":"26412.3","ADJCLOSE":"26412.3","VOLUME":"366390752"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555335000,"PRODUCTID":6,"OPEN":"26407.76","LOW":"26316.42","HIGH":"26424.85","CLOSE":"26384.77","ADJCLOSE":"26384.77","VOLUME":"250620000"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555421400,"PRODUCTID":6,"OPEN":"26482.19","LOW":"26397.19","HIGH":"26530.71","CLOSE":"26452.66","ADJCLOSE":"26452.66","VOLUME":"302340000"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555507800,"PRODUCTID":6,"OPEN":"26468.53","LOW":"26391.86","HIGH":"26501.02","CLOSE":"26449.54","ADJCLOSE":"26449.54","VOLUME":"367780000"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555594200,"PRODUCTID":6,"OPEN":"26463.37","LOW":"26444.53","HIGH":"26602.42","CLOSE":"26559.54","ADJCLOSE":"26559.54","VOLUME":"332849984"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555618801,"PRODUCTID":6,"OPEN":"26463.4","LOW":"26444.53","HIGH":"26602.42","CLOSE":"26559.54","ADJCLOSE":"26559.54","VOLUME":"332656768"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555939800,"PRODUCTID":6,"OPEN":"26510.77","LOW":"26458.61","HIGH":"26553.05","CLOSE":"26511.05","ADJCLOSE":"26511.05","VOLUME":"232570000"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556026200,"PRODUCTID":6,"OPEN":"26513.83","LOW":"26503.56","HIGH":"26695.96","CLOSE":"26656.39","ADJCLOSE":"26656.39","VOLUME":"311689984"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556112600,"PRODUCTID":6,"OPEN":"26652.56","LOW":"26582.86","HIGH":"26680.58","CLOSE":"26597.05","ADJCLOSE":"26597.05","VOLUME":"283369984"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556199000,"PRODUCTID":6,"OPEN":"26426.37","LOW":"26310.28","HIGH":"26536.48","CLOSE":"26462.08","ADJCLOSE":"26462.08","VOLUME":"296729984"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556285400,"PRODUCTID":6,"OPEN":"26454.62","LOW":"26392.55","HIGH":"26543.56","CLOSE":"26543.33","ADJCLOSE":"26543.33","VOLUME":"317289984"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556310001,"PRODUCTID":6,"OPEN":"26454.6","LOW":"26392.55","HIGH":"26543.56","CLOSE":"26543.33","ADJCLOSE":"26543.33","VOLUME":"315499744"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556544600,"PRODUCTID":6,"OPEN":"26559.87","LOW":"26520.75","HIGH":"26602.54","CLOSE":"26554.39","ADJCLOSE":"26554.39","VOLUME":"279449984"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556631000,"PRODUCTID":6,"OPEN":"26594.56","LOW":"26419.47","HIGH":"26614.04","CLOSE":"26592.91","ADJCLOSE":"26592.91","VOLUME":"340320000"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556717400,"PRODUCTID":6,"OPEN":"26639.06","LOW":"26426.38","HIGH":"26689.39","CLOSE":"26430.14","ADJCLOSE":"26430.14","VOLUME":"303849984"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556803800,"PRODUCTID":6,"OPEN":"26407.15","LOW":"26180.36","HIGH":"26454.69","CLOSE":"26307.79","ADJCLOSE":"26307.79","VOLUME":"287609984"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556890200,"PRODUCTID":6,"OPEN":"26379.14","LOW":"26370.09","HIGH":"26534.96","CLOSE":"26504.95","ADJCLOSE":"26504.95","VOLUME":"248900000"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556914801,"PRODUCTID":6,"OPEN":"26379.1","LOW":"26370.09","HIGH":"26534.96","CLOSE":"26504.95","ADJCLOSE":"26504.95","VOLUME":"247416832"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557149400,"PRODUCTID":6,"OPEN":"26160.62","LOW":"26033.95","HIGH":"26476.27","CLOSE":"26438.48","ADJCLOSE":"26438.48","VOLUME":"283020000"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557235800,"PRODUCTID":6,"OPEN":"26276.9","LOW":"25789.71","HIGH":"26276.9","CLOSE":"25965.09","ADJCLOSE":"25965.09","VOLUME":"334960000"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557322200,"PRODUCTID":6,"OPEN":"25933.79","LOW":"25889.41","HIGH":"26118.1","CLOSE":"25967.33","ADJCLOSE":"25967.33","VOLUME":"276420000"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557408600,"PRODUCTID":6,"OPEN":"25878.85","LOW":"25517.39","HIGH":"25884.89","CLOSE":"25828.36","ADJCLOSE":"25828.36","VOLUME":"334760000"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557495000,"PRODUCTID":6,"OPEN":"25763.72","LOW":"25469.86","HIGH":"26019.32","CLOSE":"25942.37","ADJCLOSE":"25942.37","VOLUME":"294580000"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557519601,"PRODUCTID":6,"OPEN":"25763.7","LOW":"25469.86","HIGH":"26019.32","CLOSE":"25942.37","ADJCLOSE":"25942.37","VOLUME":"294080704"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557754200,"PRODUCTID":6,"OPEN":"25568.06","LOW":"25222.51","HIGH":"25568.06","CLOSE":"25324.99","ADJCLOSE":"25324.99","VOLUME":"361240000"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557840600,"PRODUCTID":6,"OPEN":"25384.03","LOW":"25384.03","HIGH":"25688.96","CLOSE":"25532.05","ADJCLOSE":"25532.05","VOLUME":"291569984"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557927000,"PRODUCTID":6,"OPEN":"25400.13","LOW":"25341.94","HIGH":"25724.89","CLOSE":"25648.02","ADJCLOSE":"25648.02","VOLUME":"270720000"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1558013400,"PRODUCTID":6,"OPEN":"25692.14","LOW":"25692.14","HIGH":"25957.63","CLOSE":"25862.68","ADJCLOSE":"25862.68","VOLUME":"320960000"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558099800,"PRODUCTID":6,"OPEN":"25719.95","LOW":"25657.78","HIGH":"25948.74","CLOSE":"25764","ADJCLOSE":"25764","VOLUME":"283760000"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558124401,"PRODUCTID":6,"OPEN":"25719.9","LOW":"25657.8","HIGH":"25948.74","CLOSE":"25764","ADJCLOSE":"25764","VOLUME":"282145952"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558359000,"PRODUCTID":6,"OPEN":"25655.31","LOW":"25560.55","HIGH":"25751.71","CLOSE":"25679.9","ADJCLOSE":"25679.9","VOLUME":"279560000"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558445400,"PRODUCTID":6,"OPEN":"25782.34","LOW":"25779.61","HIGH":"25898.27","CLOSE":"25877.33","ADJCLOSE":"25877.33","VOLUME":"260870000"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558531800,"PRODUCTID":6,"OPEN":"25818.46","LOW":"25755.11","HIGH":"25878.21","CLOSE":"25776.61","ADJCLOSE":"25776.61","VOLUME":"241760000"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558618200,"PRODUCTID":6,"OPEN":"25657.99","LOW":"25328.09","HIGH":"25657.99","CLOSE":"25490.47","ADJCLOSE":"25490.47","VOLUME":"316940000"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558704600,"PRODUCTID":6,"OPEN":"25551.07","LOW":"25496.2","HIGH":"25670.81","CLOSE":"25585.69","ADJCLOSE":"25585.69","VOLUME":"201370000"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558729201,"PRODUCTID":6,"OPEN":"25551.1","LOW":"25496.2","HIGH":"25670.8","CLOSE":"25585.69","ADJCLOSE":"25585.69","VOLUME":"199214096"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558729201,"PRODUCTID":6,"OPEN":"25551.1","LOW":"25496.2","HIGH":"25670.8","CLOSE":"25585.69","ADJCLOSE":"25585.69","VOLUME":"199214096"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559050200,"PRODUCTID":6,"OPEN":"25616.55","LOW":"25342.28","HIGH":"25717.63","CLOSE":"25347.77","ADJCLOSE":"25347.77","VOLUME":"358980000"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559136600,"PRODUCTID":6,"OPEN":"25231.46","LOW":"24938.24","HIGH":"25231.46","CLOSE":"25126.41","ADJCLOSE":"25126.41","VOLUME":"298929984"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559223000,"PRODUCTID":6,"OPEN":"25139.94","LOW":"25066.75","HIGH":"25218.54","CLOSE":"25169.88","ADJCLOSE":"25169.88","VOLUME":"215240000"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559309400,"PRODUCTID":6,"OPEN":"25046.31","LOW":"24809.51","HIGH":"25046.31","CLOSE":"24815.04","ADJCLOSE":"24815.04","VOLUME":"292230016"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559337070,"PRODUCTID":6,"OPEN":"25046.31","LOW":"24809.51","HIGH":"25046.31","CLOSE":"24815.04","ADJCLOSE":"24815.04","VOLUME":"292231392"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559568600,"PRODUCTID":6,"OPEN":"24830.16","LOW":"24680.57","HIGH":"24935.21","CLOSE":"24819.78","ADJCLOSE":"24819.78","VOLUME":"328240000"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559655000,"PRODUCTID":6,"OPEN":"24962.82","LOW":"24962.82","HIGH":"25343.77","CLOSE":"25332.18","ADJCLOSE":"25332.18","VOLUME":"281689984"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559741400,"PRODUCTID":6,"OPEN":"25451","LOW":"25373.58","HIGH":"25544.66","CLOSE":"25539.57","ADJCLOSE":"25539.57","VOLUME":"262660000"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559827800,"PRODUCTID":6,"OPEN":"25567.45","LOW":"25518.05","HIGH":"25800.3","CLOSE":"25720.66","ADJCLOSE":"25720.66","VOLUME":"248070000"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559914200,"PRODUCTID":6,"OPEN":"25768.72","LOW":"25768.72","HIGH":"26072.75","CLOSE":"25983.94","ADJCLOSE":"25983.94","VOLUME":"263010000"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559938801,"PRODUCTID":6,"OPEN":"25768.7","LOW":"25768.7","HIGH":"26072.75","CLOSE":"25983.94","ADJCLOSE":"25983.94","VOLUME":"260071712"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560173400,"PRODUCTID":6,"OPEN":"26090.22","LOW":"26054.31","HIGH":"26210.61","CLOSE":"26062.68","ADJCLOSE":"26062.68","VOLUME":"249280000"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560259800,"PRODUCTID":6,"OPEN":"26180.59","LOW":"25998.87","HIGH":"26248.67","CLOSE":"26048.51","ADJCLOSE":"26048.51","VOLUME":"253490000"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560346200,"PRODUCTID":6,"OPEN":"26040.3","LOW":"25958.66","HIGH":"26082.1","CLOSE":"26004.83","ADJCLOSE":"26004.83","VOLUME":"223690000"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560432600,"PRODUCTID":6,"OPEN":"26036.94","LOW":"25995.71","HIGH":"26146.91","CLOSE":"26106.77","ADJCLOSE":"26106.77","VOLUME":"213400000"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560519000,"PRODUCTID":6,"OPEN":"26076.36","LOW":"25988.09","HIGH":"26162.28","CLOSE":"26089.61","ADJCLOSE":"26089.61","VOLUME":"208020000"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560543601,"PRODUCTID":6,"OPEN":"26076.4","LOW":"25988.1","HIGH":"26162.28","CLOSE":"26089.61","ADJCLOSE":"26089.61","VOLUME":"203731888"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560778200,"PRODUCTID":6,"OPEN":"26108.53","LOW":"26049.8","HIGH":"26165.78","CLOSE":"26112.53","ADJCLOSE":"26112.53","VOLUME":"199500000"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560864600,"PRODUCTID":6,"OPEN":"26228.88","LOW":"26227.76","HIGH":"26527.19","CLOSE":"26465.54","ADJCLOSE":"26465.54","VOLUME":"273489984"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560951000,"PRODUCTID":6,"OPEN":"26490.16","LOW":"26415.05","HIGH":"26569.75","CLOSE":"26504","ADJCLOSE":"26504","VOLUME":"240950000"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561037400,"PRODUCTID":6,"OPEN":"26665.38","LOW":"26539.69","HIGH":"26798.63","CLOSE":"26753.17","ADJCLOSE":"26753.17","VOLUME":"278169984"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561123800,"PRODUCTID":6,"OPEN":"26749.12","LOW":"26705.87","HIGH":"26907.37","CLOSE":"26719.13","ADJCLOSE":"26719.13","VOLUME":"485560000"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561148401,"PRODUCTID":6,"OPEN":"26749.1","LOW":"26705.87","HIGH":"26907.37","CLOSE":"26719.13","ADJCLOSE":"26719.13","VOLUME":"473329792"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561383000,"PRODUCTID":6,"OPEN":"26727.61","LOW":"26723.37","HIGH":"26806.52","CLOSE":"26727.54","ADJCLOSE":"26727.54","VOLUME":"232390000"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561469400,"PRODUCTID":6,"OPEN":"26731.61","LOW":"26527.66","HIGH":"26752.31","CLOSE":"26548.22","ADJCLOSE":"26548.22","VOLUME":"282160000"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561555800,"PRODUCTID":6,"OPEN":"26599.42","LOW":"26536.33","HIGH":"26660.04","CLOSE":"26536.82","ADJCLOSE":"26536.82","VOLUME":"274340000"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561642200,"PRODUCTID":6,"OPEN":"26523.72","LOW":"26465.32","HIGH":"26607.24","CLOSE":"26526.58","ADJCLOSE":"26526.58","VOLUME":"246930000"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561728600,"PRODUCTID":6,"OPEN":"26605.93","LOW":"26522.27","HIGH":"26638.35","CLOSE":"26599.96","ADJCLOSE":"26599.96","VOLUME":"499350016"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561753201,"PRODUCTID":6,"OPEN":"26605.9","LOW":"26522.3","HIGH":"26638.35","CLOSE":"26599.96","ADJCLOSE":"26599.96","VOLUME":"443781440"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561987800,"PRODUCTID":6,"OPEN":"26805.86","LOW":"26616.21","HIGH":"26890.64","CLOSE":"26717.43","ADJCLOSE":"26717.43","VOLUME":"267670000"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562074200,"PRODUCTID":6,"OPEN":"26719.53","LOW":"26632.65","HIGH":"26787.56","CLOSE":"26786.68","ADJCLOSE":"26786.68","VOLUME":"219270000"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562160600,"PRODUCTID":6,"OPEN":"26832.32","LOW":"26831.44","HIGH":"26966","CLOSE":"26966","ADJCLOSE":"26966","VOLUME":"149840000"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562179504,"PRODUCTID":6,"OPEN":"26832.3","LOW":"26831.4","HIGH":"26966","CLOSE":"26966","ADJCLOSE":"26966","VOLUME":"149841008"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562333400,"PRODUCTID":6,"OPEN":"26867.75","LOW":"26733.33","HIGH":"26950.81","CLOSE":"26922.12","ADJCLOSE":"26922.12","VOLUME":"192170000"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562358001,"PRODUCTID":6,"OPEN":"26867.8","LOW":"26733.33","HIGH":"26950.81","CLOSE":"26922.12","ADJCLOSE":"26922.12","VOLUME":"183941888"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562592600,"PRODUCTID":6,"OPEN":"26835.64","LOW":"26744.87","HIGH":"26839.14","CLOSE":"26806.14","ADJCLOSE":"26806.14","VOLUME":"214290000"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562679000,"PRODUCTID":6,"OPEN":"26725.12","LOW":"26665.57","HIGH":"26807.7","CLOSE":"26783.49","ADJCLOSE":"26783.49","VOLUME":"218330000"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562765400,"PRODUCTID":6,"OPEN":"26851.96","LOW":"26813.11","HIGH":"26983.45","CLOSE":"26860.2","ADJCLOSE":"26860.2","VOLUME":"207990000"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562851800,"PRODUCTID":6,"OPEN":"26950.16","LOW":"26916.32","HIGH":"27088.45","CLOSE":"27088.08","ADJCLOSE":"27088.08","VOLUME":"252300000"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562938200,"PRODUCTID":6,"OPEN":"27139.49","LOW":"27135.45","HIGH":"27333.79","CLOSE":"27332.03","ADJCLOSE":"27332.03","VOLUME":"248390000"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562962801,"PRODUCTID":6,"OPEN":"27139.49","LOW":"27135.45","HIGH":"27333.79","CLOSE":"27332.03","ADJCLOSE":"27332.03","VOLUME":"244940480"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563197400,"PRODUCTID":6,"OPEN":"27364.69","LOW":"27294.17","HIGH":"27364.69","CLOSE":"27359.16","ADJCLOSE":"27359.16","VOLUME":"199730000"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563283800,"PRODUCTID":6,"OPEN":"27349.32","LOW":"27290.24","HIGH":"27398.68","CLOSE":"27335.63","ADJCLOSE":"27335.63","VOLUME":"226000000"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563370200,"PRODUCTID":6,"OPEN":"27320.91","LOW":"27218.38","HIGH":"27343.06","CLOSE":"27219.85","ADJCLOSE":"27219.85","VOLUME":"193930000"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563456600,"PRODUCTID":6,"OPEN":"27191.98","LOW":"27068.79","HIGH":"27266.81","CLOSE":"27222.97","ADJCLOSE":"27222.97","VOLUME":"216070000"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563543000,"PRODUCTID":6,"OPEN":"27246.38","LOW":"27145.78","HIGH":"27342.96","CLOSE":"27154.2","ADJCLOSE":"27154.2","VOLUME":"287689984"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563567600,"PRODUCTID":6,"OPEN":"27246.38","LOW":"27145.78","HIGH":"27340.39","CLOSE":"27154.2","ADJCLOSE":"27154.2","VOLUME":"265685984"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563802200,"PRODUCTID":6,"OPEN":"27174.18","LOW":"27088.9","HIGH":"27227.77","CLOSE":"27171.9","ADJCLOSE":"27171.9","VOLUME":"216310000"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563888600,"PRODUCTID":6,"OPEN":"27231.86","LOW":"27204.58","HIGH":"27368.81","CLOSE":"27349.19","ADJCLOSE":"27349.19","VOLUME":"248850000"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563975000,"PRODUCTID":6,"OPEN":"27262.24","LOW":"27191.12","HIGH":"27291.04","CLOSE":"27269.97","ADJCLOSE":"27269.97","VOLUME":"244320000"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564061400,"PRODUCTID":6,"OPEN":"27247.39","LOW":"27062.48","HIGH":"27298.43","CLOSE":"27140.98","ADJCLOSE":"27140.98","VOLUME":"241420000"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564147800,"PRODUCTID":6,"OPEN":"27166","LOW":"27123.25","HIGH":"27213.7","CLOSE":"27192.45","ADJCLOSE":"27192.45","VOLUME":"233650000"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564172401,"PRODUCTID":6,"OPEN":"27166","LOW":"27123.25","HIGH":"27213.7","CLOSE":"27192.45","ADJCLOSE":"27192.45","VOLUME":"233649792"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564407000,"PRODUCTID":6,"OPEN":"27192.24","LOW":"27178.06","HIGH":"27275.85","CLOSE":"27221.35","ADJCLOSE":"27221.35","VOLUME":"250850000"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564493400,"PRODUCTID":6,"OPEN":"27145.39","LOW":"27069.86","HIGH":"27224.36","CLOSE":"27198.02","ADJCLOSE":"27198.02","VOLUME":"293249984"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564579800,"PRODUCTID":6,"OPEN":"27244.67","LOW":"26719.6","HIGH":"27281.65","CLOSE":"26864.27","ADJCLOSE":"26864.27","VOLUME":"385150016"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564666200,"PRODUCTID":6,"OPEN":"26879.86","LOW":"26548.71","HIGH":"27175.59","CLOSE":"26583.42","ADJCLOSE":"26583.42","VOLUME":"386320000"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564752600,"PRODUCTID":6,"OPEN":"26528.66","LOW":"26249.22","HIGH":"26570.02","CLOSE":"26485.01","ADJCLOSE":"26485.01","VOLUME":"327640000"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564777201,"PRODUCTID":6,"OPEN":"26528.7","LOW":"26249.22","HIGH":"26570.02","CLOSE":"26485.01","ADJCLOSE":"26485.01","VOLUME":"327637152"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1565011800,"PRODUCTID":6,"OPEN":"26259.23","LOW":"25523.38","HIGH":"26259.23","CLOSE":"25717.74","ADJCLOSE":"25717.74","VOLUME":"422240000"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565098200,"PRODUCTID":6,"OPEN":"25810.62","LOW":"25710.87","HIGH":"26038.68","CLOSE":"26029.52","ADJCLOSE":"26029.52","VOLUME":"318160000"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565184600,"PRODUCTID":6,"OPEN":"25814.22","LOW":"25440.39","HIGH":"26073.21","CLOSE":"26007.07","ADJCLOSE":"26007.07","VOLUME":"344790016"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565271000,"PRODUCTID":6,"OPEN":"26086.52","LOW":"26038.1","HIGH":"26383.61","CLOSE":"26378.19","ADJCLOSE":"26378.19","VOLUME":"282529984"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565357400,"PRODUCTID":6,"OPEN":"26337.09","LOW":"26097.64","HIGH":"26413.36","CLOSE":"26287.44","ADJCLOSE":"26287.44","VOLUME":"240260000"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565382001,"PRODUCTID":6,"OPEN":"26337.09","LOW":"26097.64","HIGH":"26413.36","CLOSE":"26287.44","ADJCLOSE":"26287.44","VOLUME":"240262576"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565616600,"PRODUCTID":6,"OPEN":"26169.91","LOW":"25824.94","HIGH":"26178.95","CLOSE":"25896.44","ADJCLOSE":"25896.44","VOLUME":"199390000"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565703000,"PRODUCTID":6,"OPEN":"25888.88","LOW":"25833.25","HIGH":"26426.97","CLOSE":"26279.91","ADJCLOSE":"26279.91","VOLUME":"308900000"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565789400,"PRODUCTID":6,"OPEN":"26035.08","LOW":"25471.59","HIGH":"26035.08","CLOSE":"25479.42","ADJCLOSE":"25479.42","VOLUME":"352249984"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565875800,"PRODUCTID":6,"OPEN":"25514.25","LOW":"25339.6","HIGH":"25639.69","CLOSE":"25579.39","ADJCLOSE":"25579.39","VOLUME":"332600000"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565962200,"PRODUCTID":6,"OPEN":"25678.17","LOW":"25678.17","HIGH":"25929.65","CLOSE":"25886.01","ADJCLOSE":"25886.01","VOLUME":"276209984"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565986801,"PRODUCTID":6,"OPEN":"25678.2","LOW":"25678.2","HIGH":"25929.65","CLOSE":"25886.01","ADJCLOSE":"25886.01","VOLUME":"274314944"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566221400,"PRODUCTID":6,"OPEN":"26020.06","LOW":"26020.06","HIGH":"26222.32","CLOSE":"26135.79","ADJCLOSE":"26135.79","VOLUME":"252640000"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566307800,"PRODUCTID":6,"OPEN":"26086.86","LOW":"25952","HIGH":"26160.12","CLOSE":"25962.44","ADJCLOSE":"25962.44","VOLUME":"238100000"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566394200,"PRODUCTID":6,"OPEN":"26145.36","LOW":"26141.77","HIGH":"26268.32","CLOSE":"26202.73","ADJCLOSE":"26202.73","VOLUME":"208790000"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566480600,"PRODUCTID":6,"OPEN":"26271.64","LOW":"26099.01","HIGH":"26388.78","CLOSE":"26252.24","ADJCLOSE":"26252.24","VOLUME":"222810000"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566567000,"PRODUCTID":6,"OPEN":"26134.21","LOW":"25507.18","HIGH":"26320.29","CLOSE":"25628.9","ADJCLOSE":"25628.9","VOLUME":"364260000"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566591601,"PRODUCTID":6,"OPEN":"26134.2","LOW":"25507.18","HIGH":"26320.29","CLOSE":"25628.9","ADJCLOSE":"25628.9","VOLUME":"361337760"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566826200,"PRODUCTID":6,"OPEN":"25826.05","LOW":"25716.39","HIGH":"25941.25","CLOSE":"25898.83","ADJCLOSE":"25898.83","VOLUME":"222780000"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566912600,"PRODUCTID":6,"OPEN":"26014.46","LOW":"25721.85","HIGH":"26054.02","CLOSE":"25777.9","ADJCLOSE":"25777.9","VOLUME":"263530000"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566999000,"PRODUCTID":6,"OPEN":"25712.99","LOW":"25637.43","HIGH":"26041.57","CLOSE":"26036.1","ADJCLOSE":"26036.1","VOLUME":"207070000"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567085400,"PRODUCTID":6,"OPEN":"26249.09","LOW":"26185.71","HIGH":"26408.84","CLOSE":"26362.25","ADJCLOSE":"26362.25","VOLUME":"208650000"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567171800,"PRODUCTID":6,"OPEN":"26476.39","LOW":"26295.59","HIGH":"26514.62","CLOSE":"26403.28","ADJCLOSE":"26403.28","VOLUME":"2190810112"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567196401,"PRODUCTID":6,"OPEN":"26476.39","LOW":"26295.59","HIGH":"26513.98","CLOSE":"26403.28","ADJCLOSE":"26403.28","VOLUME":"216156128"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567196401,"PRODUCTID":6,"OPEN":"26476.39","LOW":"26295.59","HIGH":"26513.98","CLOSE":"26403.28","ADJCLOSE":"26403.28","VOLUME":"216156128"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567517400,"PRODUCTID":6,"OPEN":"26198.26","LOW":"25978.22","HIGH":"26198.26","CLOSE":"26118.02","ADJCLOSE":"26118.02","VOLUME":"223210000"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567603800,"PRODUCTID":6,"OPEN":"26301.99","LOW":"26244.44","HIGH":"26362.35","CLOSE":"26355.47","ADJCLOSE":"26355.47","VOLUME":"202710000"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567690200,"PRODUCTID":6,"OPEN":"26603.15","LOW":"26603.15","HIGH":"26836.3","CLOSE":"26728.15","ADJCLOSE":"26728.15","VOLUME":"256670000"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567776600,"PRODUCTID":6,"OPEN":"26790.25","LOW":"26708.39","HIGH":"26860.87","CLOSE":"26797.46","ADJCLOSE":"26797.46","VOLUME":"209700000"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567801201,"PRODUCTID":6,"OPEN":"26790.2","LOW":"26708.4","HIGH":"26860.87","CLOSE":"26797.46","ADJCLOSE":"26797.46","VOLUME":"205666464"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568035800,"PRODUCTID":6,"OPEN":"26866.23","LOW":"26762.18","HIGH":"26900.83","CLOSE":"26835.51","ADJCLOSE":"26835.51","VOLUME":"273120000"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568122200,"PRODUCTID":6,"OPEN":"26805.83","LOW":"26717.05","HIGH":"26909.43","CLOSE":"26909.43","ADJCLOSE":"26909.43","VOLUME":"322340000"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568208600,"PRODUCTID":6,"OPEN":"26928.05","LOW":"26885.48","HIGH":"27137.04","CLOSE":"27137.04","ADJCLOSE":"27137.04","VOLUME":"272590016"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568295000,"PRODUCTID":6,"OPEN":"27197.32","LOW":"27105.01","HIGH":"27306.73","CLOSE":"27182.45","ADJCLOSE":"27182.45","VOLUME":"250010000"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568381400,"PRODUCTID":6,"OPEN":"27216.67","LOW":"27193.95","HIGH":"27277.55","CLOSE":"27219.52","ADJCLOSE":"27219.52","VOLUME":"255260000"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568406001,"PRODUCTID":6,"OPEN":"27216.7","LOW":"27193.95","HIGH":"27277.55","CLOSE":"27219.52","ADJCLOSE":"27219.52","VOLUME":"252674672"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568640600,"PRODUCTID":6,"OPEN":"27146.06","LOW":"27032.56","HIGH":"27172.87","CLOSE":"27076.82","ADJCLOSE":"27076.82","VOLUME":"220620000"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568727000,"PRODUCTID":6,"OPEN":"27010.12","LOW":"26984.14","HIGH":"27110.8","CLOSE":"27110.8","ADJCLOSE":"27110.8","VOLUME":"223580000"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568813400,"PRODUCTID":6,"OPEN":"27075.39","LOW":"26899.15","HIGH":"27161.93","CLOSE":"27147.08","ADJCLOSE":"27147.08","VOLUME":"212860000"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568899800,"PRODUCTID":6,"OPEN":"27186.05","LOW":"27064.21","HIGH":"27272.17","CLOSE":"27094.79","ADJCLOSE":"27094.79","VOLUME":"212360000"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568986200,"PRODUCTID":6,"OPEN":"27102.18","LOW":"26926.68","HIGH":"27194.75","CLOSE":"26935.07","ADJCLOSE":"26935.07","VOLUME":"497640000"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1569010790,"PRODUCTID":6,"OPEN":"27102.2","LOW":"26926.68","HIGH":"27194.75","CLOSE":"26935.07","ADJCLOSE":"26935.07","VOLUME":"497571680"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569245400,"PRODUCTID":6,"OPEN":"26851.45","LOW":"26831.34","HIGH":"27011.07","CLOSE":"26949.99","ADJCLOSE":"26949.99","VOLUME":"204240000"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569331800,"PRODUCTID":6,"OPEN":"27034.07","LOW":"26704.96","HIGH":"27079.68","CLOSE":"26807.77","ADJCLOSE":"26807.77","VOLUME":"301750016"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569418200,"PRODUCTID":6,"OPEN":"26866.71","LOW":"26755.86","HIGH":"27016.56","CLOSE":"26970.71","ADJCLOSE":"26970.71","VOLUME":"237220000"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569504600,"PRODUCTID":6,"OPEN":"27004.11","LOW":"26803.84","HIGH":"27015.07","CLOSE":"26891.12","ADJCLOSE":"26891.12","VOLUME":"229180000"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569591000,"PRODUCTID":6,"OPEN":"26987.26","LOW":"26715.82","HIGH":"27012.54","CLOSE":"26820.25","ADJCLOSE":"26820.25","VOLUME":"217780000"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569615601,"PRODUCTID":6,"OPEN":"26987.3","LOW":"26715.82","HIGH":"27012.54","CLOSE":"26820.25","ADJCLOSE":"26820.25","VOLUME":"214460288"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569850200,"PRODUCTID":6,"OPEN":"26852.33","LOW":"26852.33","HIGH":"26998.86","CLOSE":"26916.83","ADJCLOSE":"26916.83","VOLUME":"222680000"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569936600,"PRODUCTID":6,"OPEN":"26962.54","LOW":"26562.22","HIGH":"27046.21","CLOSE":"26573.04","ADJCLOSE":"26573.04","VOLUME":"260110000"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1570023000,"PRODUCTID":6,"OPEN":"26425.86","LOW":"25974.12","HIGH":"26438.04","CLOSE":"26078.62","ADJCLOSE":"26078.62","VOLUME":"309640000"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570109400,"PRODUCTID":6,"OPEN":"26039.02","LOW":"25743.46","HIGH":"26205.2","CLOSE":"26201.04","ADJCLOSE":"26201.04","VOLUME":"241610000"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570195800,"PRODUCTID":6,"OPEN":"26271.7","LOW":"26271.7","HIGH":"26590.74","CLOSE":"26573.72","ADJCLOSE":"26573.72","VOLUME":"221310000"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570223326,"PRODUCTID":6,"OPEN":"26271.7","LOW":"26271.7","HIGH":"26590.74","CLOSE":"26573.72","ADJCLOSE":"26573.72","VOLUME":"224487376"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570455000,"PRODUCTID":6,"OPEN":"26502.33","LOW":"26424.54","HIGH":"26655.84","CLOSE":"26478.02","ADJCLOSE":"26478.02","VOLUME":"195200000"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570541400,"PRODUCTID":6,"OPEN":"26276.59","LOW":"26139.8","HIGH":"26421.81","CLOSE":"26164.04","ADJCLOSE":"26164.04","VOLUME":"244590000"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570627800,"PRODUCTID":6,"OPEN":"26308.23","LOW":"26249.75","HIGH":"26424.31","CLOSE":"26346.01","ADJCLOSE":"26346.01","VOLUME":"190060000"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570714200,"PRODUCTID":6,"OPEN":"26317.35","LOW":"26314.51","HIGH":"26603.31","CLOSE":"26496.67","ADJCLOSE":"26496.67","VOLUME":"217680000"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570800600,"PRODUCTID":6,"OPEN":"26694.2","LOW":"26694.2","HIGH":"27013.97","CLOSE":"26816.59","ADJCLOSE":"26816.59","VOLUME":"282080000"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570825201,"PRODUCTID":6,"OPEN":"26694.2","LOW":"26694.2","HIGH":"27013.97","CLOSE":"26816.59","ADJCLOSE":"26816.59","VOLUME":"282075968"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571059800,"PRODUCTID":6,"OPEN":"26766.43","LOW":"26749.18","HIGH":"26874.33","CLOSE":"26787.36","ADJCLOSE":"26787.36","VOLUME":"178620000"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571146200,"PRODUCTID":6,"OPEN":"26811.2","LOW":"26811.2","HIGH":"27120.11","CLOSE":"27024.8","ADJCLOSE":"27024.8","VOLUME":"245510000"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571232600,"PRODUCTID":6,"OPEN":"26972.31","LOW":"26943.29","HIGH":"27058.34","CLOSE":"27001.98","ADJCLOSE":"27001.98","VOLUME":"214660000"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571319000,"PRODUCTID":6,"OPEN":"27032.38","LOW":"26970.29","HIGH":"27112.16","CLOSE":"27025.88","ADJCLOSE":"27025.88","VOLUME":"222540000"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571405400,"PRODUCTID":6,"OPEN":"27004.49","LOW":"26770.13","HIGH":"27018.25","CLOSE":"26770.2","ADJCLOSE":"26770.2","VOLUME":"288969984"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571430001,"PRODUCTID":6,"OPEN":"27004.5","LOW":"26770.13","HIGH":"27018.25","CLOSE":"26770.2","ADJCLOSE":"26770.2","VOLUME":"288970944"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571664600,"PRODUCTID":6,"OPEN":"26852.67","LOW":"26747.62","HIGH":"26852.67","CLOSE":"26827.64","ADJCLOSE":"26827.64","VOLUME":"241030000"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571751000,"PRODUCTID":6,"OPEN":"26850.43","LOW":"26782.61","HIGH":"26946.64","CLOSE":"26788.1","ADJCLOSE":"26788.1","VOLUME":"265510000"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571837400,"PRODUCTID":6,"OPEN":"26835.24","LOW":"26745","HIGH":"26896.89","CLOSE":"26833.95","ADJCLOSE":"26833.95","VOLUME":"247680000"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571923800,"PRODUCTID":6,"OPEN":"26893.93","LOW":"26714.34","HIGH":"26931.78","CLOSE":"26805.53","ADJCLOSE":"26805.53","VOLUME":"253590000"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1572010200,"PRODUCTID":6,"OPEN":"26789.61","LOW":"26765.68","HIGH":"27015.37","CLOSE":"26958.06","ADJCLOSE":"26958.06","VOLUME":"274609984"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1572034801,"PRODUCTID":6,"OPEN":"26789.6","LOW":"26765.68","HIGH":"27015.37","CLOSE":"26958.06","ADJCLOSE":"26958.06","VOLUME":"273097056"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572269400,"PRODUCTID":6,"OPEN":"27040.33","LOW":"27028.71","HIGH":"27167.88","CLOSE":"27090.72","ADJCLOSE":"27090.72","VOLUME":"290769984"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572355800,"PRODUCTID":6,"OPEN":"27061.07","LOW":"27039.76","HIGH":"27165.94","CLOSE":"27071.46","ADJCLOSE":"27071.46","VOLUME":"269609984"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572442200,"PRODUCTID":6,"OPEN":"27110.71","LOW":"26999.64","HIGH":"27204.36","CLOSE":"27186.69","ADJCLOSE":"27186.69","VOLUME":"231750000"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572528600,"PRODUCTID":6,"OPEN":"27188.37","LOW":"26918.29","HIGH":"27188.37","CLOSE":"27046.23","ADJCLOSE":"27046.23","VOLUME":"270910016"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572615000,"PRODUCTID":6,"OPEN":"27142.95","LOW":"27142.95","HIGH":"27347.43","CLOSE":"27347.36","ADJCLOSE":"27347.36","VOLUME":"270870016"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572639601,"PRODUCTID":6,"OPEN":"27142.9","LOW":"27142.95","HIGH":"27347.43","CLOSE":"27347.36","ADJCLOSE":"27347.36","VOLUME":"270874720"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572877800,"PRODUCTID":6,"OPEN":"27402.06","LOW":"27402.06","HIGH":"27517.58","CLOSE":"27462.11","ADJCLOSE":"27462.11","VOLUME":"273030016"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572964200,"PRODUCTID":6,"OPEN":"27500.23","LOW":"27453.55","HIGH":"27560.36","CLOSE":"27492.63","ADJCLOSE":"27492.63","VOLUME":"286350016"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573050600,"PRODUCTID":6,"OPEN":"27502.74","LOW":"27407.81","HIGH":"27526.05","CLOSE":"27492.56","ADJCLOSE":"27492.56","VOLUME":"237910000"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573137000,"PRODUCTID":6,"OPEN":"27590.16","LOW":"27590.16","HIGH":"27774.67","CLOSE":"27674.8","ADJCLOSE":"27674.8","VOLUME":"259020000"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573223400,"PRODUCTID":6,"OPEN":"27686.2","LOW":"27578.97","HIGH":"27694.95","CLOSE":"27681.24","ADJCLOSE":"27681.24","VOLUME":"221440000"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573245003,"PRODUCTID":6,"OPEN":"27686.2","LOW":"27578.97","HIGH":"27694.95","CLOSE":"27658.96","ADJCLOSE":"27658.96","VOLUME":"155497472"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573245003,"PRODUCTID":6,"OPEN":"27686.2","LOW":"27578.97","HIGH":"27694.95","CLOSE":"27658.96","ADJCLOSE":"27658.96","VOLUME":"155497472"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573482600,"PRODUCTID":6,"OPEN":"27580.66","LOW":"27517.67","HIGH":"27714.39","CLOSE":"27691.49","ADJCLOSE":"27691.49","VOLUME":"202350000"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573569000,"PRODUCTID":6,"OPEN":"27701.59","LOW":"27635.32","HIGH":"27770.86","CLOSE":"27691.49","ADJCLOSE":"27691.49","VOLUME":"213670000"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573655400,"PRODUCTID":6,"OPEN":"27622.04","LOW":"27587.2","HIGH":"27806.4","CLOSE":"27783.59","ADJCLOSE":"27783.59","VOLUME":"278390016"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573741800,"PRODUCTID":6,"OPEN":"27757.2","LOW":"27676.97","HIGH":"27800.71","CLOSE":"27781.96","ADJCLOSE":"27781.96","VOLUME":"303969984"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573828200,"PRODUCTID":6,"OPEN":"27843.54","LOW":"27843.54","HIGH":"28004.89","CLOSE":"28004.89","ADJCLOSE":"28004.89","VOLUME":"283720000"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573849803,"PRODUCTID":6,"OPEN":"27843.5","LOW":"27843.54","HIGH":"27990.69","CLOSE":"27961.35","ADJCLOSE":"27961.35","VOLUME":"188952752"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574087400,"PRODUCTID":6,"OPEN":"27993.22","LOW":"27969.24","HIGH":"28040.97","CLOSE":"28036.22","ADJCLOSE":"28036.22","VOLUME":"252320000"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574173800,"PRODUCTID":6,"OPEN":"28079.76","LOW":"27894.52","HIGH":"28090.21","CLOSE":"27934.02","ADJCLOSE":"27934.02","VOLUME":"245890000"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574260200,"PRODUCTID":6,"OPEN":"27879.55","LOW":"27675.28","HIGH":"27897.28","CLOSE":"27821.09","ADJCLOSE":"27821.09","VOLUME":"258140000"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574346600,"PRODUCTID":6,"OPEN":"27820.28","LOW":"27708.34","HIGH":"27828.33","CLOSE":"27766.29","ADJCLOSE":"27766.29","VOLUME":"232020000"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574433000,"PRODUCTID":6,"OPEN":"27831.23","LOW":"27773.98","HIGH":"27898.46","CLOSE":"27875.62","ADJCLOSE":"27875.62","VOLUME":"214780000"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574454604,"PRODUCTID":6,"OPEN":"27831.2","LOW":"27773.98","HIGH":"27898.46","CLOSE":"27866.74","ADJCLOSE":"27866.74","VOLUME":"146497696"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574692200,"PRODUCTID":6,"OPEN":"27917.77","LOW":"27917.77","HIGH":"28068.69","CLOSE":"28066.47","ADJCLOSE":"28066.47","VOLUME":"248420000"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574778600,"PRODUCTID":6,"OPEN":"28080.75","LOW":"28042.21","HIGH":"28146.02","CLOSE":"28121.68","ADJCLOSE":"28121.68","VOLUME":"324049984"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574865000,"PRODUCTID":6,"OPEN":"28156.47","LOW":"28075.23","HIGH":"28174.97","CLOSE":"28164","ADJCLOSE":"28164","VOLUME":"198210000"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574886602,"PRODUCTID":6,"OPEN":"28156.5","LOW":"28075.23","HIGH":"28174.97","CLOSE":"28163.01","ADJCLOSE":"28163.01","VOLUME":"126438560"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575037800,"PRODUCTID":6,"OPEN":"28103.16","LOW":"28042.53","HIGH":"28119.51","CLOSE":"28051.41","ADJCLOSE":"28051.41","VOLUME":"120630000"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575055932,"PRODUCTID":6,"OPEN":"28103.2","LOW":"28042.53","HIGH":"28119.51","CLOSE":"28051.41","ADJCLOSE":"28051.41","VOLUME":"122621088"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575297000,"PRODUCTID":6,"OPEN":"28109.74","LOW":"27782.35","HIGH":"28109.84","CLOSE":"27783.04","ADJCLOSE":"27783.04","VOLUME":"236610000"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575383400,"PRODUCTID":6,"OPEN":"27501.98","LOW":"27325.13","HIGH":"27524.74","CLOSE":"27502.81","ADJCLOSE":"27502.81","VOLUME":"275350016"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575469800,"PRODUCTID":6,"OPEN":"27634.63","LOW":"27612.08","HIGH":"27727.45","CLOSE":"27649.78","ADJCLOSE":"27649.78","VOLUME":"218200000"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575556200,"PRODUCTID":6,"OPEN":"27736.05","LOW":"27562.8","HIGH":"27745.2","CLOSE":"27677.79","ADJCLOSE":"27677.79","VOLUME":"208600000"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575642600,"PRODUCTID":6,"OPEN":"27839.68","LOW":"27839.68","HIGH":"28035.85","CLOSE":"28015.06","ADJCLOSE":"28015.06","VOLUME":"223310000"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575670075,"PRODUCTID":6,"OPEN":"27839.68","LOW":"27839.68","HIGH":"28035.85","CLOSE":"28015.06","ADJCLOSE":"28015.06","VOLUME":"224829600"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575901800,"PRODUCTID":6,"OPEN":"27987.05","LOW":"27906.14","HIGH":"28010.42","CLOSE":"27909.6","ADJCLOSE":"27909.6","VOLUME":"217000000"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575988200,"PRODUCTID":6,"OPEN":"27900.65","LOW":"27804","HIGH":"27949.02","CLOSE":"27881.72","ADJCLOSE":"27881.72","VOLUME":"213250000"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576074600,"PRODUCTID":6,"OPEN":"27867.31","LOW":"27801.8","HIGH":"27925.5","CLOSE":"27911.3","ADJCLOSE":"27911.3","VOLUME":"213510000"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576161000,"PRODUCTID":6,"OPEN":"27898.34","LOW":"27859.87","HIGH":"28224.95","CLOSE":"28132.05","ADJCLOSE":"28132.05","VOLUME":"277740000"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576247400,"PRODUCTID":6,"OPEN":"28123.64","LOW":"28028.32","HIGH":"28290.73","CLOSE":"28135.38","ADJCLOSE":"28135.38","VOLUME":"250660000"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576275255,"PRODUCTID":6,"OPEN":"28123.64","LOW":"28028.32","HIGH":"28290.73","CLOSE":"28135.38","ADJCLOSE":"28135.38","VOLUME":"254807840"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576506600,"PRODUCTID":6,"OPEN":"28191.67","LOW":"28191.67","HIGH":"28337.49","CLOSE":"28235.89","ADJCLOSE":"28235.89","VOLUME":"286769984"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576593000,"PRODUCTID":6,"OPEN":"28221.75","LOW":"28220.56","HIGH":"28328.63","CLOSE":"28267.16","ADJCLOSE":"28267.16","VOLUME":"286769984"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576679400,"PRODUCTID":6,"OPEN":"28291.44","LOW":"28239.28","HIGH":"28323.25","CLOSE":"28239.28","ADJCLOSE":"28239.28","VOLUME":"289889984"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576765800,"PRODUCTID":6,"OPEN":"28278.31","LOW":"28278.24","HIGH":"28381.48","CLOSE":"28376.96","ADJCLOSE":"28376.96","VOLUME":"262570000"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576852200,"PRODUCTID":6,"OPEN":"28608.64","LOW":"28445.6","HIGH":"28608.64","CLOSE":"28455.09","ADJCLOSE":"28455.09","VOLUME":"603779968"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576873803,"PRODUCTID":6,"OPEN":"28608.6","LOW":"28445.6","HIGH":"28608.64","CLOSE":"28495.49","ADJCLOSE":"28495.49","VOLUME":"259688736"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577111400,"PRODUCTID":6,"OPEN":"28491.78","LOW":"28491.78","HIGH":"28582.49","CLOSE":"28551.53","ADJCLOSE":"28551.53","VOLUME":"223530000"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577197800,"PRODUCTID":6,"OPEN":"28572.57","LOW":"28503.21","HIGH":"28576.8","CLOSE":"28515.45","ADJCLOSE":"28515.45","VOLUME":"86150000"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577218750,"PRODUCTID":6,"OPEN":"28572.6","LOW":"28503.21","HIGH":"28576.8","CLOSE":"28515.45","ADJCLOSE":"28515.45","VOLUME":"95285648"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577370600,"PRODUCTID":6,"OPEN":"28539.46","LOW":"28535.15","HIGH":"28624.1","CLOSE":"28621.39","ADJCLOSE":"28621.39","VOLUME":"155970000"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577457000,"PRODUCTID":6,"OPEN":"28675.34","LOW":"28608.98","HIGH":"28701.66","CLOSE":"28645.26","ADJCLOSE":"28645.26","VOLUME":"182280000"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577478603,"PRODUCTID":6,"OPEN":"28675.3","LOW":"28620.67","HIGH":"28701.66","CLOSE":"28662.19","ADJCLOSE":"28662.19","VOLUME":"118887792"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577716200,"PRODUCTID":6,"OPEN":"28654.76","LOW":"28428.98","HIGH":"28664.69","CLOSE":"28462.14","ADJCLOSE":"28462.14","VOLUME":"181600000"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577802600,"PRODUCTID":6,"OPEN":"28414.64","LOW":"28376.49","HIGH":"28547.35","CLOSE":"28538.44","ADJCLOSE":"28538.44","VOLUME":"193340000"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577824202,"PRODUCTID":6,"OPEN":"28414.6","LOW":"28376.5","HIGH":"28486.2","CLOSE":"28473.42","ADJCLOSE":"28473.42","VOLUME":"105997424"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577975400,"PRODUCTID":6,"OPEN":"28638.97","LOW":"28627.77","HIGH":"28872.8","CLOSE":"28868.8","ADJCLOSE":"28868.8","VOLUME":"251820000"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578061800,"PRODUCTID":6,"OPEN":"28553.33","LOW":"28500.36","HIGH":"28716.31","CLOSE":"28634.88","ADJCLOSE":"28634.88","VOLUME":"239590000"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578083402,"PRODUCTID":6,"OPEN":"28553.3","LOW":"28500.4","HIGH":"28716.3","CLOSE":"28652.11","ADJCLOSE":"28652.11","VOLUME":"160220592"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578321000,"PRODUCTID":6,"OPEN":"28465.5","LOW":"28418.63","HIGH":"28708.02","CLOSE":"28703.38","ADJCLOSE":"28703.38","VOLUME":"252760000"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578407400,"PRODUCTID":6,"OPEN":"28639.18","LOW":"28565.28","HIGH":"28685.5","CLOSE":"28583.68","ADJCLOSE":"28583.68","VOLUME":"258900000"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578493800,"PRODUCTID":6,"OPEN":"28556.14","LOW":"28522.51","HIGH":"28866.18","CLOSE":"28745.09","ADJCLOSE":"28745.09","VOLUME":"291750016"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578580200,"PRODUCTID":6,"OPEN":"28851.97","LOW":"28844.31","HIGH":"28988.01","CLOSE":"28956.9","ADJCLOSE":"28956.9","VOLUME":"275060000"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578666600,"PRODUCTID":6,"OPEN":"28977.52","LOW":"28789.1","HIGH":"29009.07","CLOSE":"28823.77","ADJCLOSE":"28823.77","VOLUME":"237830000"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578693857,"PRODUCTID":6,"OPEN":"28977.52","LOW":"28789.1","HIGH":"29009.07","CLOSE":"28823.77","ADJCLOSE":"28823.77","VOLUME":"239170880"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578925800,"PRODUCTID":6,"OPEN":"28869.01","LOW":"28819.43","HIGH":"28909.91","CLOSE":"28907.05","ADJCLOSE":"28907.05","VOLUME":"249830000"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1579012200,"PRODUCTID":6,"OPEN":"28895.5","LOW":"28872.27","HIGH":"29054.16","CLOSE":"28939.67","ADJCLOSE":"28939.67","VOLUME":"287440000"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579098600,"PRODUCTID":6,"OPEN":"28901.8","LOW":"28897.35","HIGH":"29127.59","CLOSE":"29030.22","ADJCLOSE":"29030.22","VOLUME":"260270000"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579185000,"PRODUCTID":6,"OPEN":"29131.95","LOW":"29131.95","HIGH":"29300.32","CLOSE":"29297.64","ADJCLOSE":"29297.64","VOLUME":"252110000"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579271400,"PRODUCTID":6,"OPEN":"29313.31","LOW":"29289.91","HIGH":"29373.62","CLOSE":"29348.1","ADJCLOSE":"29348.1","VOLUME":"321820000"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579293003,"PRODUCTID":6,"OPEN":"29313.3","LOW":"29289.91","HIGH":"29373.62","CLOSE":"29317.68","ADJCLOSE":"29317.68","VOLUME":"205128592"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579293003,"PRODUCTID":6,"OPEN":"29313.3","LOW":"29289.91","HIGH":"29373.62","CLOSE":"29317.68","ADJCLOSE":"29317.68","VOLUME":"205128592"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579617000,"PRODUCTID":6,"OPEN":"29269.05","LOW":"29146.47","HIGH":"29341.21","CLOSE":"29196.04","ADJCLOSE":"29196.04","VOLUME":"320640000"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579703400,"PRODUCTID":6,"OPEN":"29263.63","LOW":"29172.26","HIGH":"29320.2","CLOSE":"29186.27","ADJCLOSE":"29186.27","VOLUME":"283440000"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579789800,"PRODUCTID":6,"OPEN":"29111.02","LOW":"28966.98","HIGH":"29190.47","CLOSE":"29160.09","ADJCLOSE":"29160.09","VOLUME":"307060000"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579876200,"PRODUCTID":6,"OPEN":"29230.39","LOW":"28843.31","HIGH":"29288.79","CLOSE":"28989.73","ADJCLOSE":"28989.73","VOLUME":"380009984"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579897802,"PRODUCTID":6,"OPEN":"29230.4","LOW":"28843.31","HIGH":"29288.79","CLOSE":"29009.18","ADJCLOSE":"29009.18","VOLUME":"287854016"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580135400,"PRODUCTID":6,"OPEN":"28542.49","LOW":"28440.47","HIGH":"28671.79","CLOSE":"28535.8","ADJCLOSE":"28535.8","VOLUME":"337270016"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580221800,"PRODUCTID":6,"OPEN":"28594.28","LOW":"28575.75","HIGH":"28823.23","CLOSE":"28722.85","ADJCLOSE":"28722.85","VOLUME":"330140000"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580308200,"PRODUCTID":6,"OPEN":"28820.53","LOW":"28728.19","HIGH":"28944.24","CLOSE":"28734.45","ADJCLOSE":"28734.45","VOLUME":"302289984"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580394600,"PRODUCTID":6,"OPEN":"28640.16","LOW":"28489.76","HIGH":"28879.71","CLOSE":"28859.44","ADJCLOSE":"28859.44","VOLUME":"326849984"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580481000,"PRODUCTID":6,"OPEN":"28813.04","LOW":"28169.53","HIGH":"28813.04","CLOSE":"28256.03","ADJCLOSE":"28256.03","VOLUME":"403889984"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580502601,"PRODUCTID":6,"OPEN":"28813","LOW":"28228.31","HIGH":"28813.04","CLOSE":"28228.31","ADJCLOSE":"28228.31","VOLUME":"269055328"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580740200,"PRODUCTID":6,"OPEN":"28319.65","LOW":"28319.65","HIGH":"28630.39","CLOSE":"28399.81","ADJCLOSE":"28399.81","VOLUME":"307910016"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580826600,"PRODUCTID":6,"OPEN":"28696.74","LOW":"28696.74","HIGH":"28904.88","CLOSE":"28807.63","ADJCLOSE":"28807.63","VOLUME":"332750016"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580913000,"PRODUCTID":6,"OPEN":"29048.73","LOW":"29000.85","HIGH":"29308.89","CLOSE":"29290.85","ADJCLOSE":"29290.85","VOLUME":"357540000"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580999400,"PRODUCTID":6,"OPEN":"29388.58","LOW":"29246.93","HIGH":"29408.05","CLOSE":"29379.77","ADJCLOSE":"29379.77","VOLUME":"263700000"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581085800,"PRODUCTID":6,"OPEN":"29286.92","LOW":"29056.98","HIGH":"29286.92","CLOSE":"29102.51","ADJCLOSE":"29102.51","VOLUME":"252860000"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581107402,"PRODUCTID":6,"OPEN":"29286.92","LOW":"29056.98","HIGH":"29286.92","CLOSE":"29105.15","ADJCLOSE":"29105.15","VOLUME":"178543696"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581345000,"PRODUCTID":6,"OPEN":"28995.66","LOW":"28995.66","HIGH":"29278.07","CLOSE":"29276.82","ADJCLOSE":"29276.82","VOLUME":"250510000"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581431400,"PRODUCTID":6,"OPEN":"29390.71","LOW":"29210.47","HIGH":"29415.39","CLOSE":"29276.34","ADJCLOSE":"29276.34","VOLUME":"279540000"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581517800,"PRODUCTID":6,"OPEN":"29406.75","LOW":"29406.75","HIGH":"29568.57","CLOSE":"29551.42","ADJCLOSE":"29551.42","VOLUME":"309529984"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581604200,"PRODUCTID":6,"OPEN":"29436.03","LOW":"29345.93","HIGH":"29535.4","CLOSE":"29423.31","ADJCLOSE":"29423.31","VOLUME":"291150016"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581690600,"PRODUCTID":6,"OPEN":"29440.47","LOW":"29283.18","HIGH":"29463.04","CLOSE":"29398.08","ADJCLOSE":"29398.08","VOLUME":"231000000"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581712201,"PRODUCTID":6,"OPEN":"29440.47","LOW":"29283.18","HIGH":"29463.04","CLOSE":"29324.8","ADJCLOSE":"29324.8","VOLUME":"158560272"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581712201,"PRODUCTID":6,"OPEN":"29440.47","LOW":"29283.18","HIGH":"29463.04","CLOSE":"29324.8","ADJCLOSE":"29324.8","VOLUME":"158560272"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582036200,"PRODUCTID":6,"OPEN":"29282.78","LOW":"29116.81","HIGH":"29330.16","CLOSE":"29232.19","ADJCLOSE":"29232.19","VOLUME":"256600000"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582122600,"PRODUCTID":6,"OPEN":"29312.7","LOW":"29274.38","HIGH":"29409.09","CLOSE":"29348.03","ADJCLOSE":"29348.03","VOLUME":"240640000"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582209000,"PRODUCTID":6,"OPEN":"29296.25","LOW":"28959.65","HIGH":"29368.45","CLOSE":"29219.98","ADJCLOSE":"29219.98","VOLUME":"287780000"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582295400,"PRODUCTID":6,"OPEN":"29146.53","LOW":"28892.7","HIGH":"29146.53","CLOSE":"28992.41","ADJCLOSE":"28992.41","VOLUME":"311209984"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582323392,"PRODUCTID":6,"OPEN":"29146.53","LOW":"28892.7","HIGH":"29146.53","CLOSE":"28992.41","ADJCLOSE":"28992.41","VOLUME":"313438240"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582554600,"PRODUCTID":6,"OPEN":"28402.93","LOW":"27912.44","HIGH":"28402.93","CLOSE":"27960.8","ADJCLOSE":"27960.8","VOLUME":"452580000"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582641000,"PRODUCTID":6,"OPEN":"28037.65","LOW":"26997.62","HIGH":"28149.2","CLOSE":"27081.36","ADJCLOSE":"27081.36","VOLUME":"513270016"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582727400,"PRODUCTID":6,"OPEN":"27159.46","LOW":"26890.97","HIGH":"27542.78","CLOSE":"26957.59","ADJCLOSE":"26957.59","VOLUME":"472449984"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582813800,"PRODUCTID":6,"OPEN":"26526","LOW":"25752.82","HIGH":"26775.31","CLOSE":"25766.64","ADJCLOSE":"25766.64","VOLUME":"664979968"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582900200,"PRODUCTID":6,"OPEN":"25270.83","LOW":"24681.01","HIGH":"25494.24","CLOSE":"25409.36","ADJCLOSE":"25409.36","VOLUME":"915990016"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582927604,"PRODUCTID":6,"OPEN":"25270.83","LOW":"24681.01","HIGH":"25494.24","CLOSE":"25409.36","ADJCLOSE":"25409.36","VOLUME":"922679616"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582927604,"PRODUCTID":6,"OPEN":"25270.83","LOW":"24681.01","HIGH":"25494.24","CLOSE":"25409.36","ADJCLOSE":"25409.36","VOLUME":"922679616"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583159400,"PRODUCTID":6,"OPEN":"25590.51","LOW":"25391.96","HIGH":"26706.17","CLOSE":"26703.32","ADJCLOSE":"26703.32","VOLUME":"637200000"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583245800,"PRODUCTID":6,"OPEN":"26762.47","LOW":"25706.28","HIGH":"27084.59","CLOSE":"25917.41","ADJCLOSE":"25917.41","VOLUME":"647080000"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583332200,"PRODUCTID":6,"OPEN":"26383.68","LOW":"26286.31","HIGH":"27102.34","CLOSE":"27090.86","ADJCLOSE":"27090.86","VOLUME":"457590016"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583418600,"PRODUCTID":6,"OPEN":"26671.92","LOW":"25943.33","HIGH":"26671.92","CLOSE":"26121.28","ADJCLOSE":"26121.28","VOLUME":"477369984"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583505000,"PRODUCTID":6,"OPEN":"25457.21","LOW":"25226.62","HIGH":"25994.38","CLOSE":"25864.78","ADJCLOSE":"25864.78","VOLUME":"599779968"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583532100,"PRODUCTID":6,"OPEN":"25457.21","LOW":"25226.62","HIGH":"25994.38","CLOSE":"25864.78","ADJCLOSE":"25864.78","VOLUME":"601008128"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583532100,"PRODUCTID":6,"OPEN":"25457.21","LOW":"25226.62","HIGH":"25994.38","CLOSE":"25864.78","ADJCLOSE":"25864.78","VOLUME":"601008128"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583760600,"PRODUCTID":6,"OPEN":"24992.36","LOW":"23706.07","HIGH":"24992.36","CLOSE":"23851.02","ADJCLOSE":"23851.02","VOLUME":"750430016"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583847000,"PRODUCTID":6,"OPEN":"24453","LOW":"23690.34","HIGH":"25020.99","CLOSE":"25018.16","ADJCLOSE":"25018.16","VOLUME":"654860032"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583933400,"PRODUCTID":6,"OPEN":"24604.63","LOW":"23328.32","HIGH":"24604.63","CLOSE":"23553.22","ADJCLOSE":"23553.22","VOLUME":"663960000"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584019800,"PRODUCTID":6,"OPEN":"22184.71","LOW":"21154.46","HIGH":"22837.95","CLOSE":"21200.62","ADJCLOSE":"21200.62","VOLUME":"908259968"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584106200,"PRODUCTID":6,"OPEN":"21973.82","LOW":"21285.37","HIGH":"23189.76","CLOSE":"23185.62","ADJCLOSE":"23185.62","VOLUME":"843080000"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584130801,"PRODUCTID":6,"OPEN":"21973.82","LOW":"21285.37","HIGH":"23189.76","CLOSE":"23185.62","ADJCLOSE":"23185.62","VOLUME":"843080960"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584365400,"PRODUCTID":6,"OPEN":"20917.53","LOW":"20116.46","HIGH":"21768.28","CLOSE":"20188.52","ADJCLOSE":"20188.52","VOLUME":"770129984"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584451800,"PRODUCTID":6,"OPEN":"20487.05","LOW":"19882.26","HIGH":"21379.35","CLOSE":"21237.38","ADJCLOSE":"21237.38","VOLUME":"793059968"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584538200,"PRODUCTID":6,"OPEN":"20188.69","LOW":"18917.46","HIGH":"20489.33","CLOSE":"19898.92","ADJCLOSE":"19898.92","VOLUME":"871360000"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584624600,"PRODUCTID":6,"OPEN":"19830.01","LOW":"19177.13","HIGH":"20442.63","CLOSE":"20087.19","ADJCLOSE":"20087.19","VOLUME":"780300032"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584711000,"PRODUCTID":6,"OPEN":"20253.15","LOW":"19094.27","HIGH":"20531.26","CLOSE":"19173.98","ADJCLOSE":"19173.98","VOLUME":"872289984"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584735601,"PRODUCTID":6,"OPEN":"20253.15","LOW":"19094.27","HIGH":"20531.26","CLOSE":"19173.98","ADJCLOSE":"19173.98","VOLUME":"872291456"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584970200,"PRODUCTID":6,"OPEN":"19028.36","LOW":"18213.65","HIGH":"19121.01","CLOSE":"18591.93","ADJCLOSE":"18591.93","VOLUME":"787969984"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585056600,"PRODUCTID":6,"OPEN":"19722.19","LOW":"19649.25","HIGH":"20737.7","CLOSE":"20704.91","ADJCLOSE":"20704.91","VOLUME":"799340032"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585143000,"PRODUCTID":6,"OPEN":"21050.34","LOW":"20538.34","HIGH":"22019.93","CLOSE":"21200.55","ADJCLOSE":"21200.55","VOLUME":"796320000"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585229400,"PRODUCTID":6,"OPEN":"21468.38","LOW":"21427.1","HIGH":"22595.06","CLOSE":"22552.17","ADJCLOSE":"22552.17","VOLUME":"705180032"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585315800,"PRODUCTID":6,"OPEN":"21898.47","LOW":"21469.27","HIGH":"22327.57","CLOSE":"21636.78","ADJCLOSE":"21636.78","VOLUME":"588830016"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585340401,"PRODUCTID":6,"OPEN":"21898.47","LOW":"21469.27","HIGH":"22327.57","CLOSE":"21636.78","ADJCLOSE":"21636.78","VOLUME":"588827584"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585575000,"PRODUCTID":6,"OPEN":"21678.22","LOW":"21522.08","HIGH":"22378.09","CLOSE":"22327.48","ADJCLOSE":"22327.48","VOLUME":"545539968"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585661400,"PRODUCTID":6,"OPEN":"22208.42","LOW":"21852.08","HIGH":"22480.37","CLOSE":"21917.16","ADJCLOSE":"21917.16","VOLUME":"571209984"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585747800,"PRODUCTID":6,"OPEN":"21227.38","LOW":"20784.43","HIGH":"21487.24","CLOSE":"20943.51","ADJCLOSE":"20943.51","VOLUME":"506680000"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585834200,"PRODUCTID":6,"OPEN":"20819.46","LOW":"20735.02","HIGH":"21477.77","CLOSE":"21413.44","ADJCLOSE":"21413.44","VOLUME":"529540000"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585920600,"PRODUCTID":6,"OPEN":"21285.93","LOW":"20863.09","HIGH":"21447.81","CLOSE":"21052.53","ADJCLOSE":"21052.53","VOLUME":"450009984"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585945201,"PRODUCTID":6,"OPEN":"21285.93","LOW":"20863.09","HIGH":"21447.81","CLOSE":"21052.53","ADJCLOSE":"21052.53","VOLUME":"450005184"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586179800,"PRODUCTID":6,"OPEN":"21693.63","LOW":"21693.63","HIGH":"22783.45","CLOSE":"22679.99","ADJCLOSE":"22679.99","VOLUME":"610760000"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586266200,"PRODUCTID":6,"OPEN":"23537.44","LOW":"22634.45","HIGH":"23617.24","CLOSE":"22653.86","ADJCLOSE":"22653.86","VOLUME":"594659968"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586352600,"PRODUCTID":6,"OPEN":"22893.47","LOW":"22682.99","HIGH":"23513.4","CLOSE":"23433.57","ADJCLOSE":"23433.57","VOLUME":"472740000"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586439000,"PRODUCTID":6,"OPEN":"23690.66","LOW":"23504.09","HIGH":"24008.99","CLOSE":"23719.37","ADJCLOSE":"23719.37","VOLUME":"566400000"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586466928,"PRODUCTID":6,"OPEN":"23690.66","LOW":"23504.09","HIGH":"24008.99","CLOSE":"23719.37","ADJCLOSE":"23719.37","VOLUME":"568716224"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586784600,"PRODUCTID":6,"OPEN":"23698.93","LOW":"23095.35","HIGH":"23698.93","CLOSE":"23390.77","ADJCLOSE":"23390.77","VOLUME":"394320000"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586871000,"PRODUCTID":6,"OPEN":"23690.57","LOW":"23683.44","HIGH":"24040.58","CLOSE":"23949.76","ADJCLOSE":"23949.76","VOLUME":"485910016"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586957400,"PRODUCTID":6,"OPEN":"23600.72","LOW":"23233.32","HIGH":"23649.72","CLOSE":"23504.35","ADJCLOSE":"23504.35","VOLUME":"437630016"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587043800,"PRODUCTID":6,"OPEN":"23543.66","LOW":"23211.38","HIGH":"23598.08","CLOSE":"23537.68","ADJCLOSE":"23537.68","VOLUME":"471049984"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587130200,"PRODUCTID":6,"OPEN":"23817.15","LOW":"23817.15","HIGH":"24264.21","CLOSE":"24242.49","ADJCLOSE":"24242.49","VOLUME":"525950016"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587389400,"PRODUCTID":6,"OPEN":"24095.1","LOW":"23627.19","HIGH":"24108.69","CLOSE":"23650.44","ADJCLOSE":"23650.44","VOLUME":"423409984"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587475800,"PRODUCTID":6,"OPEN":"23365.25","LOW":"22941.88","HIGH":"23365.25","CLOSE":"23018.88","ADJCLOSE":"23018.88","VOLUME":"485140000"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587562200,"PRODUCTID":6,"OPEN":"23437.34","LOW":"23339.6","HIGH":"23613.1","CLOSE":"23475.82","ADJCLOSE":"23475.82","VOLUME":"352880000"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587648600,"PRODUCTID":6,"OPEN":"23543.09","LOW":"23483.35","HIGH":"23885.36","CLOSE":"23515.26","ADJCLOSE":"23515.26","VOLUME":"389289984"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587735000,"PRODUCTID":6,"OPEN":"23628.24","LOW":"23417.68","HIGH":"23826","CLOSE":"23775.27","ADJCLOSE":"23775.27","VOLUME":"376020000"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587759600,"PRODUCTID":6,"OPEN":"23628.24","LOW":"23417.68","HIGH":"23826","CLOSE":"23775.27","ADJCLOSE":"23775.27","VOLUME":"376022656"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587994200,"PRODUCTID":6,"OPEN":"23866.15","LOW":"23840.61","HIGH":"24207.65","CLOSE":"24133.78","ADJCLOSE":"24133.78","VOLUME":"389390016"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588080600,"PRODUCTID":6,"OPEN":"24357.17","LOW":"24031.2","HIGH":"24512.24","CLOSE":"24101.55","ADJCLOSE":"24101.55","VOLUME":"400249984"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588167000,"PRODUCTID":6,"OPEN":"24490.37","LOW":"24453.99","HIGH":"24764.77","CLOSE":"24633.86","ADJCLOSE":"24633.86","VOLUME":"455289984"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588253400,"PRODUCTID":6,"OPEN":"24585.57","LOW":"24186.9","HIGH":"24585.57","CLOSE":"24345.72","ADJCLOSE":"24345.72","VOLUME":"487840000"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588339800,"PRODUCTID":6,"OPEN":"24120.78","LOW":"23645.3","HIGH":"24120.78","CLOSE":"23723.69","ADJCLOSE":"23723.69","VOLUME":"418160000"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588368151,"PRODUCTID":6,"OPEN":"24120.78","LOW":"23645.3","HIGH":"24120.78","CLOSE":"23723.69","ADJCLOSE":"23723.69","VOLUME":"421592928"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588599000,"PRODUCTID":6,"OPEN":"23581.55","LOW":"23361.16","HIGH":"23769.56","CLOSE":"23749.76","ADJCLOSE":"23749.76","VOLUME":"355360000"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588685400,"PRODUCTID":6,"OPEN":"23958.88","LOW":"23868.91","HIGH":"24169.72","CLOSE":"23883.09","ADJCLOSE":"23883.09","VOLUME":"369710016"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588771800,"PRODUCTID":6,"OPEN":"23978.88","LOW":"23661.14","HIGH":"24054.59","CLOSE":"23664.64","ADJCLOSE":"23664.64","VOLUME":"377449984"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588858200,"PRODUCTID":6,"OPEN":"23837.21","LOW":"23834.39","HIGH":"24094.62","CLOSE":"23875.89","ADJCLOSE":"23875.89","VOLUME":"369889984"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588944600,"PRODUCTID":6,"OPEN":"24107.82","LOW":"24107.05","HIGH":"24349.9","CLOSE":"24331.32","ADJCLOSE":"24331.32","VOLUME":"335760000"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588969201,"PRODUCTID":6,"OPEN":"24107.82","LOW":"24107.05","HIGH":"24349.9","CLOSE":"24331.32","ADJCLOSE":"24331.32","VOLUME":"335761664"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589203800,"PRODUCTID":6,"OPEN":"24256.45","LOW":"24070.22","HIGH":"24366.21","CLOSE":"24221.99","ADJCLOSE":"24221.99","VOLUME":"352400000"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589290200,"PRODUCTID":6,"OPEN":"24292.84","LOW":"23761.58","HIGH":"24382.09","CLOSE":"23764.78","ADJCLOSE":"23764.78","VOLUME":"359480000"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589376600,"PRODUCTID":6,"OPEN":"23702.16","LOW":"23067.64","HIGH":"23708.9","CLOSE":"23247.97","ADJCLOSE":"23247.97","VOLUME":"469950016"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589463000,"PRODUCTID":6,"OPEN":"23049.06","LOW":"22789.62","HIGH":"23630.86","CLOSE":"23625.34","ADJCLOSE":"23625.34","VOLUME":"472700000"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589549400,"PRODUCTID":6,"OPEN":"23454.83","LOW":"23354.15","HIGH":"23730.08","CLOSE":"23685.42","ADJCLOSE":"23685.42","VOLUME":"491510016"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589574001,"PRODUCTID":6,"OPEN":"23454.83","LOW":"23354.15","HIGH":"23730.08","CLOSE":"23685.42","ADJCLOSE":"23685.42","VOLUME":"491508480"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589808600,"PRODUCTID":6,"OPEN":"24059.98","LOW":"24059.98","HIGH":"24708.54","CLOSE":"24597.37","ADJCLOSE":"24597.37","VOLUME":"484190016"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589895000,"PRODUCTID":6,"OPEN":"24577.48","LOW":"24202.96","HIGH":"24599.5","CLOSE":"24206.86","ADJCLOSE":"24206.86","VOLUME":"374100000"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589981400,"PRODUCTID":6,"OPEN":"24455.94","LOW":"24455.94","HIGH":"24649.48","CLOSE":"24575.9","ADJCLOSE":"24575.9","VOLUME":"366510016"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590067800,"PRODUCTID":6,"OPEN":"24564.27","LOW":"24370.88","HIGH":"24718.46","CLOSE":"24474.12","ADJCLOSE":"24474.12","VOLUME":"346769984"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590154200,"PRODUCTID":6,"OPEN":"24461.98","LOW":"24294.07","HIGH":"24481.64","CLOSE":"24465.16","ADJCLOSE":"24465.16","VOLUME":"255660000"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590178801,"PRODUCTID":6,"OPEN":"24461.98","LOW":"24294.07","HIGH":"24481.64","CLOSE":"24465.16","ADJCLOSE":"24465.16","VOLUME":"255132880"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590178801,"PRODUCTID":6,"OPEN":"24461.98","LOW":"24294.07","HIGH":"24481.64","CLOSE":"24465.16","ADJCLOSE":"24465.16","VOLUME":"255132880"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590499800,"PRODUCTID":6,"OPEN":"24781.84","LOW":"24781.84","HIGH":"25176.42","CLOSE":"24995.11","ADJCLOSE":"24995.11","VOLUME":"424380000"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590586200,"PRODUCTID":6,"OPEN":"25298.63","LOW":"25009.87","HIGH":"25551.56","CLOSE":"25548.27","ADJCLOSE":"25548.27","VOLUME":"411230016"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590672600,"PRODUCTID":6,"OPEN":"25697.36","LOW":"25358.73","HIGH":"25758.79","CLOSE":"25400.64","ADJCLOSE":"25400.64","VOLUME":"377800000"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590759000,"PRODUCTID":6,"OPEN":"25324.15","LOW":"25031.67","HIGH":"25482.8","CLOSE":"25383.11","ADJCLOSE":"25383.11","VOLUME":"527620000"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590759000,"PRODUCTID":6,"OPEN":"25324.15","LOW":"25031.67","HIGH":"25482.8","CLOSE":"25383.11","ADJCLOSE":"25383.11","VOLUME":"527620000"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1591018200,"PRODUCTID":6,"OPEN":"25342.99","LOW":"25220.66","HIGH":"25508.83","CLOSE":"25475.02","ADJCLOSE":"25475.02","VOLUME":"338310016"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591104600,"PRODUCTID":6,"OPEN":"25582.52","LOW":"25523.74","HIGH":"25743.13","CLOSE":"25742.65","ADJCLOSE":"25742.65","VOLUME":"352609984"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591191000,"PRODUCTID":6,"OPEN":"25906.88","LOW":"25906.88","HIGH":"26337.75","CLOSE":"26269.89","ADJCLOSE":"26269.89","VOLUME":"398790016"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591277400,"PRODUCTID":6,"OPEN":"26226.49","LOW":"26082.31","HIGH":"26384.1","CLOSE":"26281.82","ADJCLOSE":"26281.82","VOLUME":"372190016"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591363800,"PRODUCTID":6,"OPEN":"26836.8","LOW":"26836.8","HIGH":"27338.3","CLOSE":"27110.98","ADJCLOSE":"27110.98","VOLUME":"542310016"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591623000,"PRODUCTID":6,"OPEN":"27232.93","LOW":"27232.48","HIGH":"27580.21","CLOSE":"27572.44","ADJCLOSE":"27572.44","VOLUME":"430200000"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591709400,"PRODUCTID":6,"OPEN":"27447.37","LOW":"27151.06","HIGH":"27447.37","CLOSE":"27272.3","ADJCLOSE":"27272.3","VOLUME":"381430016"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591795800,"PRODUCTID":6,"OPEN":"27251.89","LOW":"26938.05","HIGH":"27355.22","CLOSE":"26989.99","ADJCLOSE":"26989.99","VOLUME":"448929984"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591882200,"PRODUCTID":6,"OPEN":"26282.51","LOW":"25082.72","HIGH":"26294.08","CLOSE":"25128.17","ADJCLOSE":"25128.17","VOLUME":"647779968"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591968600,"PRODUCTID":6,"OPEN":"25659.42","LOW":"25078.41","HIGH":"25965.55","CLOSE":"25605.54","ADJCLOSE":"25605.54","VOLUME":"514440000"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592227800,"PRODUCTID":6,"OPEN":"25270.39","LOW":"24843.18","HIGH":"25891.58","CLOSE":"25763.16","ADJCLOSE":"25763.16","VOLUME":"461230016"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592314200,"PRODUCTID":6,"OPEN":"26326.68","LOW":"25811.7","HIGH":"26611.03","CLOSE":"26289.98","ADJCLOSE":"26289.98","VOLUME":"489500000"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592400600,"PRODUCTID":6,"OPEN":"26330.52","LOW":"26068.41","HIGH":"26400.07","CLOSE":"26119.61","ADJCLOSE":"26119.61","VOLUME":"328830016"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592487000,"PRODUCTID":6,"OPEN":"26016.45","LOW":"25848.53","HIGH":"26154.2","CLOSE":"26080.1","ADJCLOSE":"26080.1","VOLUME":"328390016"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592573400,"PRODUCTID":6,"OPEN":"26213.1","LOW":"25759.66","HIGH":"26451.44","CLOSE":"25871.46","ADJCLOSE":"25871.46","VOLUME":"669390016"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592832600,"PRODUCTID":6,"OPEN":"25865.08","LOW":"25667.68","HIGH":"26059.81","CLOSE":"26024.96","ADJCLOSE":"26024.96","VOLUME":"351780000"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592919000,"PRODUCTID":6,"OPEN":"26159.39","LOW":"26105.97","HIGH":"26314.97","CLOSE":"26156.1","ADJCLOSE":"26156.1","VOLUME":"389980000"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1593005400,"PRODUCTID":6,"OPEN":"25992.96","LOW":"25296.73","HIGH":"25992.96","CLOSE":"25445.94","ADJCLOSE":"25445.94","VOLUME":"450120000"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593091800,"PRODUCTID":6,"OPEN":"25365.22","LOW":"25209.79","HIGH":"25769.61","CLOSE":"25745.6","ADJCLOSE":"25745.6","VOLUME":"384560000"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593178200,"PRODUCTID":6,"OPEN":"25641.69","LOW":"24971.03","HIGH":"25641.69","CLOSE":"25015.55","ADJCLOSE":"25015.55","VOLUME":"640860032"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593437400,"PRODUCTID":6,"OPEN":"25152.45","LOW":"25096.16","HIGH":"25601.15","CLOSE":"25595.8","ADJCLOSE":"25595.8","VOLUME":"378070016"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593523800,"PRODUCTID":6,"OPEN":"25512.43","LOW":"25475.14","HIGH":"25905.38","CLOSE":"25812.88","ADJCLOSE":"25812.88","VOLUME":"410780000"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593610200,"PRODUCTID":6,"OPEN":"25879.38","LOW":"25713.61","HIGH":"26019.31","CLOSE":"25734.97","ADJCLOSE":"25734.97","VOLUME":"373180000"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593696600,"PRODUCTID":6,"OPEN":"25936.45","LOW":"25778.12","HIGH":"26204.41","CLOSE":"25827.36","ADJCLOSE":"25827.36","VOLUME":"349129984"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593696600,"PRODUCTID":6,"OPEN":"25936.45","LOW":"25778.12","HIGH":"26204.41","CLOSE":"25827.36","ADJCLOSE":"25827.36","VOLUME":"349129984"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594042200,"PRODUCTID":6,"OPEN":"25996.08","LOW":"25996.08","HIGH":"26297.53","CLOSE":"26287.03","ADJCLOSE":"26287.03","VOLUME":"340689984"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594128600,"PRODUCTID":6,"OPEN":"26172.01","LOW":"25866.58","HIGH":"26174.93","CLOSE":"25890.18","ADJCLOSE":"25890.18","VOLUME":"346820000"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594215000,"PRODUCTID":6,"OPEN":"25950.06","LOW":"25816.25","HIGH":"26109.49","CLOSE":"26067.28","ADJCLOSE":"26067.28","VOLUME":"337300000"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594301400,"PRODUCTID":6,"OPEN":"26094.92","LOW":"25523.51","HIGH":"26103.28","CLOSE":"25706.09","ADJCLOSE":"25706.09","VOLUME":"387609984"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594387800,"PRODUCTID":6,"OPEN":"25690.35","LOW":"25637.5","HIGH":"26101.32","CLOSE":"26075.3","ADJCLOSE":"26075.3","VOLUME":"338169984"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594647000,"PRODUCTID":6,"OPEN":"26225.07","LOW":"26044.23","HIGH":"26639.09","CLOSE":"26085.8","ADJCLOSE":"26085.8","VOLUME":"425320000"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594733400,"PRODUCTID":6,"OPEN":"26044.17","LOW":"25994.98","HIGH":"26690.52","CLOSE":"26642.59","ADJCLOSE":"26642.59","VOLUME":"401640000"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594819800,"PRODUCTID":6,"OPEN":"27009.81","LOW":"26692.48","HIGH":"27071.33","CLOSE":"26870.1","ADJCLOSE":"26870.1","VOLUME":"384900000"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594906200,"PRODUCTID":6,"OPEN":"26746.57","LOW":"26590.01","HIGH":"26879.16","CLOSE":"26734.71","ADJCLOSE":"26734.71","VOLUME":"287329984"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594992600,"PRODUCTID":6,"OPEN":"26774.62","LOW":"26619.88","HIGH":"26808.43","CLOSE":"26671.95","ADJCLOSE":"26671.95","VOLUME":"296460000"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595251800,"PRODUCTID":6,"OPEN":"26660.29","LOW":"26504.2","HIGH":"26765.02","CLOSE":"26680.87","ADJCLOSE":"26680.87","VOLUME":"309390016"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595338200,"PRODUCTID":6,"OPEN":"26833.14","LOW":"26766.22","HIGH":"27025.38","CLOSE":"26840.4","ADJCLOSE":"26840.4","VOLUME":"364929984"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595424600,"PRODUCTID":6,"OPEN":"26824.56","LOW":"26794.19","HIGH":"27035.24","CLOSE":"27005.84","ADJCLOSE":"27005.84","VOLUME":"404340000"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595511000,"PRODUCTID":6,"OPEN":"26955.97","LOW":"26560.04","HIGH":"26973.85","CLOSE":"26652.33","ADJCLOSE":"26652.33","VOLUME":"419800000"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595597400,"PRODUCTID":6,"OPEN":"26533.41","LOW":"26402.86","HIGH":"26625.7","CLOSE":"26469.89","ADJCLOSE":"26469.89","VOLUME":"494169984"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595856600,"PRODUCTID":6,"OPEN":"26447.67","LOW":"26426.92","HIGH":"26625.46","CLOSE":"26584.77","ADJCLOSE":"26584.77","VOLUME":"400929984"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595943000,"PRODUCTID":6,"OPEN":"26529.45","LOW":"26361.71","HIGH":"26556.84","CLOSE":"26379.28","ADJCLOSE":"26379.28","VOLUME":"361089984"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1596029400,"PRODUCTID":6,"OPEN":"26388.44","LOW":"26375.39","HIGH":"26602.45","CLOSE":"26539.57","ADJCLOSE":"26539.57","VOLUME":"347580000"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596115800,"PRODUCTID":6,"OPEN":"26367.42","LOW":"25992.28","HIGH":"26374.93","CLOSE":"26313.65","ADJCLOSE":"26313.65","VOLUME":"351540000"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596202200,"PRODUCTID":6,"OPEN":"26409.33","LOW":"26013.59","HIGH":"26440.02","CLOSE":"26428.32","ADJCLOSE":"26428.32","VOLUME":"488049984"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596461400,"PRODUCTID":6,"OPEN":"26542.32","LOW":"26534.38","HIGH":"26707.26","CLOSE":"26664.4","ADJCLOSE":"26664.4","VOLUME":"439380000"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596547800,"PRODUCTID":6,"OPEN":"26664.61","LOW":"26597.82","HIGH":"26832.72","CLOSE":"26828.47","ADJCLOSE":"26828.47","VOLUME":"346350016"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596634200,"PRODUCTID":6,"OPEN":"26924.78","LOW":"26924.78","HIGH":"27221.67","CLOSE":"27201.52","ADJCLOSE":"27201.52","VOLUME":"366000000"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596720600,"PRODUCTID":6,"OPEN":"27170.82","LOW":"27145.25","HIGH":"27394.1","CLOSE":"27386.98","ADJCLOSE":"27386.98","VOLUME":"322460000"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596807000,"PRODUCTID":6,"OPEN":"27321.68","LOW":"27223.55","HIGH":"27456.24","CLOSE":"27433.48","ADJCLOSE":"27433.48","VOLUME":"321169984"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597066200,"PRODUCTID":6,"OPEN":"27488.21","LOW":"27488.21","HIGH":"27803.86","CLOSE":"27791.44","ADJCLOSE":"27791.44","VOLUME":"360340000"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597152600,"PRODUCTID":6,"OPEN":"27961.64","LOW":"27624.51","HIGH":"28154.88","CLOSE":"27686.91","ADJCLOSE":"27686.91","VOLUME":"428220000"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597239000,"PRODUCTID":6,"OPEN":"27860.24","LOW":"27843.32","HIGH":"28043.89","CLOSE":"27976.84","ADJCLOSE":"27976.84","VOLUME":"340209984"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597325400,"PRODUCTID":6,"OPEN":"27922.51","LOW":"27789.78","HIGH":"27986.1","CLOSE":"27896.72","ADJCLOSE":"27896.72","VOLUME":"360160000"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597411800,"PRODUCTID":6,"OPEN":"27828.93","LOW":"27759.39","HIGH":"27977.81","CLOSE":"27931.02","ADJCLOSE":"27931.02","VOLUME":"275540000"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597671000,"PRODUCTID":6,"OPEN":"27970.05","LOW":"27816.4","HIGH":"27999.81","CLOSE":"27844.91","ADJCLOSE":"27844.91","VOLUME":"286860000"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597757400,"PRODUCTID":6,"OPEN":"27853.48","LOW":"27668.79","HIGH":"27891.12","CLOSE":"27778.07","ADJCLOSE":"27778.07","VOLUME":"276169984"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597843800,"PRODUCTID":6,"OPEN":"27811.26","LOW":"27647.67","HIGH":"27920.42","CLOSE":"27692.88","ADJCLOSE":"27692.88","VOLUME":"311460000"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597930200,"PRODUCTID":6,"OPEN":"27622.68","LOW":"27526.25","HIGH":"27781.46","CLOSE":"27739.73","ADJCLOSE":"27739.73","VOLUME":"304550016"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1598016600,"PRODUCTID":6,"OPEN":"27758.13","LOW":"27686.78","HIGH":"27959.48","CLOSE":"27930.33","ADJCLOSE":"27930.33","VOLUME":"372720000"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1598044395,"PRODUCTID":6,"OPEN":"27758.13","LOW":"27686.78","HIGH":"27959.48","CLOSE":"27930.33","ADJCLOSE":"27930.33","VOLUME":"374339168"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598275800,"PRODUCTID":6,"OPEN":"28077.58","LOW":"28041.75","HIGH":"28314.94","CLOSE":"28308.46","ADJCLOSE":"28308.46","VOLUME":"383880000"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598362200,"PRODUCTID":6,"OPEN":"28347.42","LOW":"28094.57","HIGH":"28400.74","CLOSE":"28248.44","ADJCLOSE":"28248.44","VOLUME":"338420000"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598448600,"PRODUCTID":6,"OPEN":"28257.88","LOW":"28153.91","HIGH":"28353.8","CLOSE":"28331.92","ADJCLOSE":"28331.92","VOLUME":"327070016"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598535000,"PRODUCTID":6,"OPEN":"28384.07","LOW":"28363.93","HIGH":"28634.22","CLOSE":"28492.27","ADJCLOSE":"28492.27","VOLUME":"404340000"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598621400,"PRODUCTID":6,"OPEN":"28601.29","LOW":"28487.98","HIGH":"28733.35","CLOSE":"28653.87","ADJCLOSE":"28653.87","VOLUME":"369740000"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598880600,"PRODUCTID":6,"OPEN":"28643.66","LOW":"28363.55","HIGH":"28643.66","CLOSE":"28430.05","ADJCLOSE":"28430.05","VOLUME":"517320000"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598967000,"PRODUCTID":6,"OPEN":"28439.61","LOW":"28290.72","HIGH":"28659.26","CLOSE":"28645.66","ADJCLOSE":"28645.66","VOLUME":"423409984"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599053400,"PRODUCTID":6,"OPEN":"28736.79","LOW":"28713.53","HIGH":"29162.88","CLOSE":"29100.5","ADJCLOSE":"29100.5","VOLUME":"539510016"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599139800,"PRODUCTID":6,"OPEN":"29090.7","LOW":"28074.76","HIGH":"29199.35","CLOSE":"28292.73","ADJCLOSE":"28292.73","VOLUME":"650080000"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599226200,"PRODUCTID":6,"OPEN":"28341.05","LOW":"27664.68","HIGH":"28539.75","CLOSE":"28133.31","ADJCLOSE":"28133.31","VOLUME":"694640000"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599254188,"PRODUCTID":6,"OPEN":"28341.1","LOW":"27664.7","HIGH":"28539.8","CLOSE":"28133.31","ADJCLOSE":"28133.31","VOLUME":"700489792"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599254188,"PRODUCTID":6,"OPEN":"28341.1","LOW":"27664.7","HIGH":"28539.8","CLOSE":"28133.31","ADJCLOSE":"28133.31","VOLUME":"700489792"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599571800,"PRODUCTID":6,"OPEN":"27925.23","LOW":"27464.9","HIGH":"27925.23","CLOSE":"27500.89","ADJCLOSE":"27500.89","VOLUME":"580860032"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599658200,"PRODUCTID":6,"OPEN":"27711.71","LOW":"27704.54","HIGH":"28206.21","CLOSE":"27940.47","ADJCLOSE":"27940.47","VOLUME":"460590016"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599744600,"PRODUCTID":6,"OPEN":"28022.51","LOW":"27447.08","HIGH":"28174.78","CLOSE":"27534.58","ADJCLOSE":"27534.58","VOLUME":"442849984"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599831000,"PRODUCTID":6,"OPEN":"27613.86","LOW":"27448.15","HIGH":"27828.82","CLOSE":"27665.64","ADJCLOSE":"27665.64","VOLUME":"435329984"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599859222,"PRODUCTID":6,"OPEN":"27613.86","LOW":"27448.15","HIGH":"27828.82","CLOSE":"27665.64","ADJCLOSE":"27665.64","VOLUME":"437527072"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600090200,"PRODUCTID":6,"OPEN":"27718.74","LOW":"27718.74","HIGH":"28086.06","CLOSE":"27993.33","ADJCLOSE":"27993.33","VOLUME":"380750016"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600176600,"PRODUCTID":6,"OPEN":"28139.76","LOW":"27931.45","HIGH":"28231.06","CLOSE":"27995.6","ADJCLOSE":"27995.6","VOLUME":"414520000"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600263000,"PRODUCTID":6,"OPEN":"28031.69","LOW":"28021.67","HIGH":"28364.77","CLOSE":"28032.38","ADJCLOSE":"28032.38","VOLUME":"416649984"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600349400,"PRODUCTID":6,"OPEN":"27834.18","LOW":"27647.93","HIGH":"28056.79","CLOSE":"27901.98","ADJCLOSE":"27901.98","VOLUME":"437230016"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600435800,"PRODUCTID":6,"OPEN":"27864.87","LOW":"27487.97","HIGH":"27946.69","CLOSE":"27657.42","ADJCLOSE":"27657.42","VOLUME":"698710016"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600695000,"PRODUCTID":6,"OPEN":"27484.71","LOW":"26715.15","HIGH":"27484.71","CLOSE":"27147.7","ADJCLOSE":"27147.7","VOLUME":"523660000"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600781400,"PRODUCTID":6,"OPEN":"27170.34","LOW":"26989.93","HIGH":"27333.09","CLOSE":"27288.18","ADJCLOSE":"27288.18","VOLUME":"420720000"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600867800,"PRODUCTID":6,"OPEN":"27413.6","LOW":"26716.12","HIGH":"27464.46","CLOSE":"26763.13","ADJCLOSE":"26763.13","VOLUME":"459470016"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600954200,"PRODUCTID":6,"OPEN":"26716.09","LOW":"26537.01","HIGH":"27094.85","CLOSE":"26815.44","ADJCLOSE":"26815.44","VOLUME":"447809984"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601040600,"PRODUCTID":6,"OPEN":"26694.51","LOW":"26635.38","HIGH":"27239.29","CLOSE":"27173.96","ADJCLOSE":"27173.96","VOLUME":"388900000"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601299800,"PRODUCTID":6,"OPEN":"27362.14","LOW":"27362.14","HIGH":"27722.6","CLOSE":"27584.06","ADJCLOSE":"27584.06","VOLUME":"401860000"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601386200,"PRODUCTID":6,"OPEN":"27560.24","LOW":"27338.09","HIGH":"27605.6","CLOSE":"27452.66","ADJCLOSE":"27452.66","VOLUME":"303820000"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601472600,"PRODUCTID":6,"OPEN":"27514.64","LOW":"27511.06","HIGH":"28026.33","CLOSE":"27781.7","ADJCLOSE":"27781.7","VOLUME":"452550016"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601559000,"PRODUCTID":6,"OPEN":"27940.63","LOW":"27669.26","HIGH":"28041.46","CLOSE":"27816.9","ADJCLOSE":"27816.9","VOLUME":"373449984"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601645400,"PRODUCTID":6,"OPEN":"27536.39","LOW":"27382.94","HIGH":"27861.43","CLOSE":"27682.81","ADJCLOSE":"27682.81","VOLUME":"392769984"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601645400,"PRODUCTID":6,"OPEN":"27536.39","LOW":"27382.94","HIGH":"27861.43","CLOSE":"27682.81","ADJCLOSE":"27682.81","VOLUME":"392769984"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601904600,"PRODUCTID":6,"OPEN":"27825.42","LOW":"27825.42","HIGH":"28162.64","CLOSE":"28148.64","ADJCLOSE":"28148.64","VOLUME":"318209984"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601991000,"PRODUCTID":6,"OPEN":"28214.24","LOW":"27728.03","HIGH":"28354.48","CLOSE":"27772.76","ADJCLOSE":"27772.76","VOLUME":"435030016"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602077400,"PRODUCTID":6,"OPEN":"27971.36","LOW":"27971.36","HIGH":"28369.66","CLOSE":"28303.46","ADJCLOSE":"28303.46","VOLUME":"328750016"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602163800,"PRODUCTID":6,"OPEN":"28348.86","LOW":"28265.56","HIGH":"28459.13","CLOSE":"28425.51","ADJCLOSE":"28425.51","VOLUME":"314750016"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602250200,"PRODUCTID":6,"OPEN":"28533.61","LOW":"28440.63","HIGH":"28676.29","CLOSE":"28586.9","ADJCLOSE":"28586.9","VOLUME":"324049984"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602509400,"PRODUCTID":6,"OPEN":"28671.12","LOW":"28659.67","HIGH":"28957.9","CLOSE":"28837.52","ADJCLOSE":"28837.52","VOLUME":"493680000"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602595800,"PRODUCTID":6,"OPEN":"28764.95","LOW":"28604.35","HIGH":"28808.84","CLOSE":"28679.81","ADJCLOSE":"28679.81","VOLUME":"526110016"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602682200,"PRODUCTID":6,"OPEN":"28731.3","LOW":"28461.73","HIGH":"28792.56","CLOSE":"28514","ADJCLOSE":"28514","VOLUME":"370800000"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602768600,"PRODUCTID":6,"OPEN":"28323.4","LOW":"28181.54","HIGH":"28535.85","CLOSE":"28494.2","ADJCLOSE":"28494.2","VOLUME":"328940000"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602855000,"PRODUCTID":6,"OPEN":"28570.72","LOW":"28570.72","HIGH":"28842.9","CLOSE":"28606.31","ADJCLOSE":"28606.31","VOLUME":"356140000"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603114200,"PRODUCTID":6,"OPEN":"28633.55","LOW":"28139.4","HIGH":"28711.93","CLOSE":"28195.42","ADJCLOSE":"28195.42","VOLUME":"358700000"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603200600,"PRODUCTID":6,"OPEN":"28245.85","LOW":"28243.04","HIGH":"28575.03","CLOSE":"28308.79","ADJCLOSE":"28308.79","VOLUME":"350220000"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603287000,"PRODUCTID":6,"OPEN":"28270.66","LOW":"28196.39","HIGH":"28450.64","CLOSE":"28210.82","ADJCLOSE":"28210.82","VOLUME":"299420000"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603373400,"PRODUCTID":6,"OPEN":"28197.42","LOW":"28040.18","HIGH":"28421.31","CLOSE":"28363.66","ADJCLOSE":"28363.66","VOLUME":"330320000"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603459800,"PRODUCTID":6,"OPEN":"28409.65","LOW":"28149.82","HIGH":"28436.52","CLOSE":"28335.57","ADJCLOSE":"28335.57","VOLUME":"347300000"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603487708,"PRODUCTID":6,"OPEN":"28409.65","LOW":"28149.82","HIGH":"28436.52","CLOSE":"28335.57","ADJCLOSE":"28335.57","VOLUME":"350095744"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603719000,"PRODUCTID":6,"OPEN":"28185.82","LOW":"27370.16","HIGH":"28185.82","CLOSE":"27685.38","ADJCLOSE":"27685.38","VOLUME":"404150016"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603805400,"PRODUCTID":6,"OPEN":"27651.18","LOW":"27457.96","HIGH":"27707.69","CLOSE":"27463.19","ADJCLOSE":"27463.19","VOLUME":"366400000"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603891800,"PRODUCTID":6,"OPEN":"27102.14","LOW":"26497.39","HIGH":"27102.14","CLOSE":"26519.95","ADJCLOSE":"26519.95","VOLUME":"496150016"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603978200,"PRODUCTID":6,"OPEN":"26480.98","LOW":"26290.78","HIGH":"26891.89","CLOSE":"26659.11","ADJCLOSE":"26659.11","VOLUME":"419769984"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604064600,"PRODUCTID":6,"OPEN":"26572.27","LOW":"26143.77","HIGH":"26639.18","CLOSE":"26501.6","ADJCLOSE":"26501.6","VOLUME":"504820000"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604327400,"PRODUCTID":6,"OPEN":"26691.28","LOW":"26691.28","HIGH":"27043.48","CLOSE":"26925.05","ADJCLOSE":"26925.05","VOLUME":"379990016"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604413800,"PRODUCTID":6,"OPEN":"27138.69","LOW":"27138.69","HIGH":"27640.21","CLOSE":"27480.03","ADJCLOSE":"27480.03","VOLUME":"350980000"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604500200,"PRODUCTID":6,"OPEN":"27512.83","LOW":"27512.83","HIGH":"28301.5","CLOSE":"27847.66","ADJCLOSE":"27847.66","VOLUME":"447860000"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604586600,"PRODUCTID":6,"OPEN":"28083.37","LOW":"28083.37","HIGH":"28495.05","CLOSE":"28390.18","ADJCLOSE":"28390.18","VOLUME":"390140000"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604673000,"PRODUCTID":6,"OPEN":"28399.13","LOW":"28189.5","HIGH":"28431.96","CLOSE":"28323.4","ADJCLOSE":"28323.4","VOLUME":"326710016"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604700434,"PRODUCTID":6,"OPEN":"28399.13","LOW":"28189.5","HIGH":"28431.96","CLOSE":"28323.4","ADJCLOSE":"28323.4","VOLUME":"328576672"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604932200,"PRODUCTID":6,"OPEN":"29467.9","LOW":"29130.66","HIGH":"29933.83","CLOSE":"29157.97","ADJCLOSE":"29157.97","VOLUME":"673310016"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1605018600,"PRODUCTID":6,"OPEN":"29254.17","LOW":"29126.99","HIGH":"29478.86","CLOSE":"29420.92","ADJCLOSE":"29420.92","VOLUME":"526980000"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605105000,"PRODUCTID":6,"OPEN":"29524.35","LOW":"29281.22","HIGH":"29593.11","CLOSE":"29397.63","ADJCLOSE":"29397.63","VOLUME":"376700000"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605191400,"PRODUCTID":6,"OPEN":"29231.91","LOW":"28902.13","HIGH":"29311.83","CLOSE":"29080.17","ADJCLOSE":"29080.17","VOLUME":"369320000"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605277800,"PRODUCTID":6,"OPEN":"29203.9","LOW":"29203.9","HIGH":"29559.25","CLOSE":"29479.81","ADJCLOSE":"29479.81","VOLUME":"348809984"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605304741,"PRODUCTID":6,"OPEN":"29203.9","LOW":"29203.9","HIGH":"29559.25","CLOSE":"29479.81","ADJCLOSE":"29479.81","VOLUME":"348807424"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605537000,"PRODUCTID":6,"OPEN":"29672.36","LOW":"29672.36","HIGH":"29964.29","CLOSE":"29950.44","ADJCLOSE":"29950.44","VOLUME":"418289984"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605623400,"PRODUCTID":6,"OPEN":"29800.15","LOW":"29520.29","HIGH":"29872.42","CLOSE":"29783.35","ADJCLOSE":"29783.35","VOLUME":"372380000"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605709800,"PRODUCTID":6,"OPEN":"29875.4","LOW":"29432.84","HIGH":"29930.85","CLOSE":"29438.42","ADJCLOSE":"29438.42","VOLUME":"382849984"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605796200,"PRODUCTID":6,"OPEN":"29370.92","LOW":"29228.38","HIGH":"29524.9","CLOSE":"29483.23","ADJCLOSE":"29483.23","VOLUME":"331329984"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605882600,"PRODUCTID":6,"OPEN":"29437.57","LOW":"29231.2","HIGH":"29469.89","CLOSE":"29263.48","ADJCLOSE":"29263.48","VOLUME":"305350016"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605910262,"PRODUCTID":6,"OPEN":"29437.57","LOW":"29231.2","HIGH":"29469.89","CLOSE":"29263.48","ADJCLOSE":"29263.48","VOLUME":"308739392"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606141800,"PRODUCTID":6,"OPEN":"29332.82","LOW":"29332.82","HIGH":"29667.75","CLOSE":"29591.27","ADJCLOSE":"29591.27","VOLUME":"387200000"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606228200,"PRODUCTID":6,"OPEN":"29746.11","LOW":"29746.11","HIGH":"30116.51","CLOSE":"30046.24","ADJCLOSE":"30046.24","VOLUME":"432760000"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606314600,"PRODUCTID":6,"OPEN":"30058.87","LOW":"29806.25","HIGH":"30058.87","CLOSE":"29872.47","ADJCLOSE":"29872.47","VOLUME":"323030016"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606314600,"PRODUCTID":6,"OPEN":"30058.87","LOW":"29806.25","HIGH":"30058.87","CLOSE":"29872.47","ADJCLOSE":"29872.47","VOLUME":"323030016"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606487400,"PRODUCTID":6,"OPEN":"29911.33","LOW":"29819.98","HIGH":"30015.13","CLOSE":"29910.37","ADJCLOSE":"29910.37","VOLUME":"177040000"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606504072,"PRODUCTID":6,"OPEN":"29911.33","LOW":"29819.98","HIGH":"30015.13","CLOSE":"29910.37","ADJCLOSE":"29910.37","VOLUME":"178100528"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606746600,"PRODUCTID":6,"OPEN":"29854.51","LOW":"29463.64","HIGH":"29854.51","CLOSE":"29638.64","ADJCLOSE":"29638.64","VOLUME":"551350016"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606833000,"PRODUCTID":6,"OPEN":"29797.5","LOW":"29797.5","HIGH":"30083.31","CLOSE":"29823.92","ADJCLOSE":"29823.92","VOLUME":"429510016"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606919400,"PRODUCTID":6,"OPEN":"29695.09","LOW":"29599.29","HIGH":"29902.51","CLOSE":"29883.79","ADJCLOSE":"29883.79","VOLUME":"385280000"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1607005800,"PRODUCTID":6,"OPEN":"29920.83","LOW":"29877.27","HIGH":"30110.88","CLOSE":"29969.52","ADJCLOSE":"29969.52","VOLUME":"405680000"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607092200,"PRODUCTID":6,"OPEN":"29989.56","LOW":"29989.56","HIGH":"30218.26","CLOSE":"30218.26","ADJCLOSE":"30218.26","VOLUME":"356590016"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607119895,"PRODUCTID":6,"OPEN":"29989.56","LOW":"29989.56","HIGH":"30218.26","CLOSE":"30218.26","ADJCLOSE":"30218.26","VOLUME":"363092288"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607351400,"PRODUCTID":6,"OPEN":"30233.03","LOW":"29967.22","HIGH":"30233.03","CLOSE":"30069.79","ADJCLOSE":"30069.79","VOLUME":"365809984"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607437800,"PRODUCTID":6,"OPEN":"29997.95","LOW":"29972.07","HIGH":"30246.22","CLOSE":"30173.88","ADJCLOSE":"30173.88","VOLUME":"311190016"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607524200,"PRODUCTID":6,"OPEN":"30229.81","LOW":"29951.85","HIGH":"30319.7","CLOSE":"30068.81","ADJCLOSE":"30068.81","VOLUME":"380520000"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607610600,"PRODUCTID":6,"OPEN":"30032.55","LOW":"29876.82","HIGH":"30063.87","CLOSE":"29999.26","ADJCLOSE":"29999.26","VOLUME":"325550016"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607697000,"PRODUCTID":6,"OPEN":"29988.21","LOW":"29820.84","HIGH":"30071.13","CLOSE":"30046.37","ADJCLOSE":"30046.37","VOLUME":"393870016"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607728107,"PRODUCTID":6,"OPEN":"29988.21","LOW":"29820.84","HIGH":"30071.13","CLOSE":"30046.37","ADJCLOSE":"30046.37","VOLUME":"396010592"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607956200,"PRODUCTID":6,"OPEN":"30123.91","LOW":"29849.15","HIGH":"30325.79","CLOSE":"29861.55","ADJCLOSE":"29861.55","VOLUME":"371980000"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1608042600,"PRODUCTID":6,"OPEN":"29919.09","LOW":"29894.95","HIGH":"30243.26","CLOSE":"30199.31","ADJCLOSE":"30199.31","VOLUME":"417769984"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608129000,"PRODUCTID":6,"OPEN":"30191.38","LOW":"30080.11","HIGH":"30236.03","CLOSE":"30154.54","ADJCLOSE":"30154.54","VOLUME":"344590016"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608215400,"PRODUCTID":6,"OPEN":"30216","LOW":"30216","HIGH":"30323.78","CLOSE":"30303.37","ADJCLOSE":"30303.37","VOLUME":"345529984"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608301800,"PRODUCTID":6,"OPEN":"30314.26","LOW":"30029.44","HIGH":"30343.59","CLOSE":"30179.05","ADJCLOSE":"30179.05","VOLUME":"782070016"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608329868,"PRODUCTID":6,"OPEN":"30314.26","LOW":"30029.44","HIGH":"30343.59","CLOSE":"30179.05","ADJCLOSE":"30179.05","VOLUME":"798229312"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608561000,"PRODUCTID":6,"OPEN":"30159","LOW":"29755.53","HIGH":"30304.14","CLOSE":"30216.45","ADJCLOSE":"30216.45","VOLUME":"437480000"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608647400,"PRODUCTID":6,"OPEN":"30200.2","LOW":"29992.89","HIGH":"30200.2","CLOSE":"30015.51","ADJCLOSE":"30015.51","VOLUME":"388809984"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608733800,"PRODUCTID":6,"OPEN":"30046.73","LOW":"30046.73","HIGH":"30292.53","CLOSE":"30129.83","ADJCLOSE":"30129.83","VOLUME":"274049984"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608820200,"PRODUCTID":6,"OPEN":"30155.92","LOW":"30099.3","HIGH":"30209.67","CLOSE":"30199.87","ADJCLOSE":"30199.87","VOLUME":"145570000"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608820200,"PRODUCTID":6,"OPEN":"30155.92","LOW":"30099.3","HIGH":"30209.67","CLOSE":"30199.87","ADJCLOSE":"30199.87","VOLUME":"145570000"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609165800,"PRODUCTID":6,"OPEN":"30283.23","LOW":"30283.23","HIGH":"30525.56","CLOSE":"30403.97","ADJCLOSE":"30403.97","VOLUME":"302489984"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609252200,"PRODUCTID":6,"OPEN":"30492.07","LOW":"30274.24","HIGH":"30588.79","CLOSE":"30335.67","ADJCLOSE":"30335.67","VOLUME":"357609984"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609338600,"PRODUCTID":6,"OPEN":"30415.09","LOW":"30393.04","HIGH":"30525.35","CLOSE":"30409.56","ADJCLOSE":"30409.56","VOLUME":"291889984"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609425000,"PRODUCTID":6,"OPEN":"30417.64","LOW":"30344.5","HIGH":"30637.47","CLOSE":"30606.48","ADJCLOSE":"30606.48","VOLUME":"284470016"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609425000,"PRODUCTID":6,"OPEN":"30417.64","LOW":"30344.5","HIGH":"30637.47","CLOSE":"30606.48","ADJCLOSE":"30606.48","VOLUME":"284470016"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609770600,"PRODUCTID":6,"OPEN":"30627.47","LOW":"29881.82","HIGH":"30674.28","CLOSE":"30223.89","ADJCLOSE":"30223.89","VOLUME":"475080000"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609857000,"PRODUCTID":6,"OPEN":"30204.25","LOW":"30141.78","HIGH":"30504.89","CLOSE":"30391.6","ADJCLOSE":"30391.6","VOLUME":"350910016"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609943400,"PRODUCTID":6,"OPEN":"30362.78","LOW":"30313.07","HIGH":"31022.65","CLOSE":"30829.4","ADJCLOSE":"30829.4","VOLUME":"500430016"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610029800,"PRODUCTID":6,"OPEN":"30901.18","LOW":"30897.86","HIGH":"31193.4","CLOSE":"31041.13","ADJCLOSE":"31041.13","VOLUME":"427809984"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610116200,"PRODUCTID":6,"OPEN":"31069.58","LOW":"30793.27","HIGH":"31140.67","CLOSE":"31097.97","ADJCLOSE":"31097.97","VOLUME":"381150016"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610375400,"PRODUCTID":6,"OPEN":"31015.37","LOW":"30832.06","HIGH":"31096.98","CLOSE":"31008.69","ADJCLOSE":"31008.69","VOLUME":"356540000"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610461800,"PRODUCTID":6,"OPEN":"31015.01","LOW":"30888.76","HIGH":"31114.56","CLOSE":"31068.69","ADJCLOSE":"31068.69","VOLUME":"362620000"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610548200,"PRODUCTID":6,"OPEN":"31084.88","LOW":"30992.05","HIGH":"31153.37","CLOSE":"31060.47","ADJCLOSE":"31060.47","VOLUME":"413249984"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610634600,"PRODUCTID":6,"OPEN":"31085.67","LOW":"30982.24","HIGH":"31223.78","CLOSE":"30991.52","ADJCLOSE":"30991.52","VOLUME":"427809984"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610634600,"PRODUCTID":6,"OPEN":"31085.67","LOW":"30982.24","HIGH":"31223.78","CLOSE":"30991.52","ADJCLOSE":"30991.52","VOLUME":"427809984"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610634600,"PRODUCTID":6,"OPEN":"31085.67","LOW":"30982.24","HIGH":"31223.78","CLOSE":"30991.52","ADJCLOSE":"30991.52","VOLUME":"427809984"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611014400,"PRODUCTID":6,"OPEN":"30887.42","LOW":"30865.03","HIGH":"31086.62","CLOSE":"30930.52","ADJCLOSE":"30930.52","VOLUME":"387747040"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":6,"OPEN":"31017.54","LOW":"30998.2","HIGH":"31235.98","CLOSE":"31188.38","ADJCLOSE":"31188.38","VOLUME":"384979264"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":6,"OPEN":"31198.01","LOW":"31121.01","HIGH":"31271.27","CLOSE":"31176.01","ADJCLOSE":"31176.01","VOLUME":"423154976"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":6,"OPEN":"31141.56","LOW":"30908.47","HIGH":"31141.56","CLOSE":"30996.98","ADJCLOSE":"30996.98","VOLUME":"436038464"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":6,"OPEN":"30989.85","LOW":"30564.06","HIGH":"30989.85","CLOSE":"30960","ADJCLOSE":"30960","VOLUME":"477345772"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":6,"OPEN":"30968.55","LOW":"30921.71","HIGH":"31121.42","CLOSE":"30937.04","ADJCLOSE":"30937.04","VOLUME":"381870989"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":6,"OPEN":"30893.78","LOW":"30206.91","HIGH":"30893.78","CLOSE":"30303.17","ADJCLOSE":"30303.17","VOLUME":"566470186"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":6,"OPEN":"30377.19","LOW":"30377.19","HIGH":"30951.41","CLOSE":"30603.36","ADJCLOSE":"30603.36","VOLUME":"467337270"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":6,"OPEN":"30553.91","LOW":"29856.3","HIGH":"30553.91","CLOSE":"29982.62","ADJCLOSE":"29982.62","VOLUME":"538043466"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":6,"OPEN":"30054.73","LOW":"30014.97","HIGH":"30335.91","CLOSE":"30211.91","ADJCLOSE":"30211.91","VOLUME":"350235375"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":6,"OPEN":"30276.88","LOW":"30276.88","HIGH":"30840.54","CLOSE":"30687.48","ADJCLOSE":"30687.48","VOLUME":"338174809"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":6,"OPEN":"30689.65","LOW":"30521.31","HIGH":"30793.41","CLOSE":"30723.6","ADJCLOSE":"30723.6","VOLUME":"307312552"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":6,"OPEN":"30737.78","LOW":"30737.78","HIGH":"31065.96","CLOSE":"31055.86","ADJCLOSE":"31055.86","VOLUME":"341492436"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":6,"OPEN":"31093.81","LOW":"31083.22","HIGH":"31252.18","CLOSE":"31148.24","ADJCLOSE":"31148.24","VOLUME":"295001306"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":6,"OPEN":"31191.2","LOW":"31191.2","HIGH":"31386.1","CLOSE":"31385.76","ADJCLOSE":"31385.76","VOLUME":"328411166"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":6,"OPEN":"31359.88","LOW":"31245.86","HIGH":"31439.47","CLOSE":"31375.83","ADJCLOSE":"31375.83","VOLUME":"310138270"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":6,"OPEN":"31428.02","LOW":"31221.32","HIGH":"31511.44","CLOSE":"31437.8","ADJCLOSE":"31437.8","VOLUME":"328392889"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613001600,"PRODUCTID":6,"OPEN":"31466.49","LOW":"31244.36","HIGH":"31543.82","CLOSE":"31430.7","ADJCLOSE":"31430.7","VOLUME":"284681675"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613088000,"PRODUCTID":6,"OPEN":"31420.8","LOW":"31347.8","HIGH":"31475.31","CLOSE":"31458.4","ADJCLOSE":"31458.4","VOLUME":"266370407"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613088000,"PRODUCTID":6,"OPEN":"31420.8","LOW":"31347.8","HIGH":"31475.31","CLOSE":"31458.4","ADJCLOSE":"31458.4","VOLUME":"266370407"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":6,"OPEN":"31472.08","LOW":"31443.48","HIGH":"31608.63","CLOSE":"31522.75","ADJCLOSE":"31522.75","VOLUME":"336992511"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":6,"OPEN":"31485.61","LOW":"31338.76","HIGH":"31643.7","CLOSE":"31613.02","ADJCLOSE":"31613.02","VOLUME":"345858293"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":6,"OPEN":"31558.6","LOW":"31285.32","HIGH":"31558.6","CLOSE":"31493.34","ADJCLOSE":"31493.34","VOLUME":"325989398"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":6,"OPEN":"31504.13","LOW":"31469.34","HIGH":"31647.53","CLOSE":"31494.32","ADJCLOSE":"31494.32","VOLUME":"353065415"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":6,"OPEN":"31381.12","LOW":"31286.57","HIGH":"31653.48","CLOSE":"31521.69","ADJCLOSE":"31521.69","VOLUME":"389675104"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":6,"OPEN":"31501.89","LOW":"31158.76","HIGH":"31653.38","CLOSE":"31537.35","ADJCLOSE":"31537.35","VOLUME":"461919208"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":6,"OPEN":"31499.75","LOW":"31421.29","HIGH":"32009.64","CLOSE":"31961.86","ADJCLOSE":"31961.86","VOLUME":"413352552"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":6,"OPEN":"31955.94","LOW":"31293.32","HIGH":"31984.77","CLOSE":"31402.01","ADJCLOSE":"31402.01","VOLUME":"458959961"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":6,"OPEN":"31401.29","LOW":"30911.37","HIGH":"31450.89","CLOSE":"30932.37","ADJCLOSE":"30932.37","VOLUME":"538907029"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":6,"OPEN":"31065.9","LOW":"31065.9","HIGH":"31668.34","CLOSE":"31535.51","ADJCLOSE":"31535.51","VOLUME":"387580310"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":6,"OPEN":"31535.37","LOW":"31377.16","HIGH":"31623.27","CLOSE":"31391.52","ADJCLOSE":"31391.52","VOLUME":"341279622"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":6,"OPEN":"31352.96","LOW":"31260.14","HIGH":"31563.31","CLOSE":"31270.09","ADJCLOSE":"31270.09","VOLUME":"411608017"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":6,"OPEN":"31289.01","LOW":"30547.53","HIGH":"31461.97","CLOSE":"30924.14","ADJCLOSE":"30924.14","VOLUME":"551231883"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":6,"OPEN":"31029.18","LOW":"30766.81","HIGH":"31580.33","CLOSE":"31496.3","ADJCLOSE":"31496.3","VOLUME":"505347596"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":6,"OPEN":"31512.15","LOW":"31512.15","HIGH":"32148.04","CLOSE":"31802.44","ADJCLOSE":"31802.44","VOLUME":"499577604"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":6,"OPEN":"31892.35","LOW":"31822.64","HIGH":"32150.32","CLOSE":"31832.74","ADJCLOSE":"31832.74","VOLUME":"463744415"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":6,"OPEN":"31906.96","LOW":"31906.96","HIGH":"32389.5","CLOSE":"32297.02","ADJCLOSE":"32297.02","VOLUME":"410225481"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":6,"OPEN":"32354.5","LOW":"32345.7","HIGH":"32661.59","CLOSE":"32485.59","ADJCLOSE":"32485.59","VOLUME":"402404342"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":6,"OPEN":"32462.4","LOW":"32462.4","HIGH":"32793.32","CLOSE":"32778.64","ADJCLOSE":"32778.64","VOLUME":"348286819"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":6,"OPEN":"32798.84","LOW":"32629.75","HIGH":"32973.4","CLOSE":"32953.46","ADJCLOSE":"32953.46","VOLUME":"362084053"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":6,"OPEN":"32966.75","LOW":"32778.23","HIGH":"32966.75","CLOSE":"32825.95","ADJCLOSE":"32825.95","VOLUME":"387907889"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":6,"OPEN":"32825.52","LOW":"32782.18","HIGH":"33047.58","CLOSE":"33015.37","ADJCLOSE":"33015.37","VOLUME":"391809674"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":6,"OPEN":"32928.16","LOW":"32831.25","HIGH":"33227.78","CLOSE":"32862.3","ADJCLOSE":"32862.3","VOLUME":"421021919"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":6,"OPEN":"32858.36","LOW":"32505.07","HIGH":"32858.36","CLOSE":"32627.97","ADJCLOSE":"32627.97","VOLUME":"847020953"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":6,"OPEN":"32601.82","LOW":"32512.53","HIGH":"32810.35","CLOSE":"32731.2","ADJCLOSE":"32731.2","VOLUME":"384319316"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":6,"OPEN":"32691.5","LOW":"32356.28","HIGH":"32753.77","CLOSE":"32423.15","ADJCLOSE":"32423.15","VOLUME":"388128938"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":6,"OPEN":"32470.88","LOW":"32418.15","HIGH":"32787.99","CLOSE":"32420.06","ADJCLOSE":"32420.06","VOLUME":"405055025"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":6,"OPEN":"32346.81","LOW":"32071.41","HIGH":"32672.69","CLOSE":"32619.48","ADJCLOSE":"32619.48","VOLUME":"413490634"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":6,"OPEN":"32681.07","LOW":"32681.07","HIGH":"33098.83","CLOSE":"33072.88","ADJCLOSE":"33072.88","VOLUME":"383452285"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":6,"OPEN":"33087.55","LOW":"32905.13","HIGH":"33259","CLOSE":"33171.37","ADJCLOSE":"33171.37","VOLUME":"351610590"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":6,"OPEN":"33127.88","LOW":"32988.92","HIGH":"33170.93","CLOSE":"33066.96","ADJCLOSE":"33066.96","VOLUME":"309568606"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":6,"OPEN":"33116.04","LOW":"32980.57","HIGH":"33173.77","CLOSE":"32981.55","ADJCLOSE":"32981.55","VOLUME":"418638143"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":6,"OPEN":"33054.58","LOW":"32985.35","HIGH":"33167.17","CLOSE":"33153.21","ADJCLOSE":"33153.21","VOLUME":"318342433"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617235200,"PRODUCTID":6,"OPEN":"33054.58","LOW":"32985.35","HIGH":"33167.17","CLOSE":"33153.21","ADJCLOSE":"33153.21","VOLUME":"318342433"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617580800,"PRODUCTID":6,"OPEN":"33222.38","LOW":"33222.38","HIGH":"33617.95","CLOSE":"33527.19","ADJCLOSE":"33527.19","VOLUME":"345154648"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617667200,"PRODUCTID":6,"OPEN":"33500.02","LOW":"33380.43","HIGH":"33544.79","CLOSE":"33430.24","ADJCLOSE":"33430.24","VOLUME":"298306719"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":6,"OPEN":"33444.98","LOW":"33347.96","HIGH":"33521.76","CLOSE":"33446.26","ADJCLOSE":"33446.26","VOLUME":"279877506"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":6,"OPEN":"33469.89","LOW":"33342.64","HIGH":"33506.8","CLOSE":"33503.57","ADJCLOSE":"33503.57","VOLUME":"306194502"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":6,"OPEN":"33526.19","LOW":"33526.19","HIGH":"33810.87","CLOSE":"33800.6","ADJCLOSE":"33800.6","VOLUME":"317816565"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":6,"OPEN":"33775.06","LOW":"33665.54","HIGH":"33786.19","CLOSE":"33745.4","ADJCLOSE":"33745.4","VOLUME":"329018654"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":6,"OPEN":"33721.16","LOW":"33545.84","HIGH":"33741.64","CLOSE":"33677.27","ADJCLOSE":"33677.27","VOLUME":"329999940"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":6,"OPEN":"33668.95","LOW":"33668.95","HIGH":"33911.25","CLOSE":"33730.89","ADJCLOSE":"33730.89","VOLUME":"318672305"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":6,"OPEN":"33788.53","LOW":"33788.53","HIGH":"34068.73","CLOSE":"34035.99","ADJCLOSE":"34035.99","VOLUME":"321833586"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":6,"OPEN":"34058.16","LOW":"34058.16","HIGH":"34256.75","CLOSE":"34200.67","ADJCLOSE":"34200.67","VOLUME":"348181803"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":6,"OPEN":"34182.38","LOW":"33980.56","HIGH":"34182.38","CLOSE":"34077.63","ADJCLOSE":"34077.63","VOLUME":"315622449"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":6,"OPEN":"34034.18","LOW":"33687.01","HIGH":"34034.18","CLOSE":"33821.3","ADJCLOSE":"33821.3","VOLUME":"354199421"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":6,"OPEN":"33808.3","LOW":"33773.8","HIGH":"34160.34","CLOSE":"34137.31","ADJCLOSE":"34137.31","VOLUME":"293512254"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":6,"OPEN":"34109.88","LOW":"33717.19","HIGH":"34126.57","CLOSE":"33815.9","ADJCLOSE":"33815.9","VOLUME":"346575196"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":6,"OPEN":"33804.52","LOW":"33713.29","HIGH":"34157.57","CLOSE":"34043.49","ADJCLOSE":"34043.49","VOLUME":"349669057"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":6,"OPEN":"34044.23","LOW":"33941.37","HIGH":"34148.94","CLOSE":"33981.57","ADJCLOSE":"33981.57","VOLUME":"285406440"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":6,"OPEN":"33932.13","LOW":"33870.46","HIGH":"34043.98","CLOSE":"33984.93","ADJCLOSE":"33984.93","VOLUME":"294947064"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":6,"OPEN":"33860.46","LOW":"33805.56","HIGH":"33946.6","CLOSE":"33820.38","ADJCLOSE":"33820.38","VOLUME":"353023623"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619654400,"PRODUCTID":6,"OPEN":"33855.64","LOW":"33744.28","HIGH":"34087.21","CLOSE":"34060.36","ADJCLOSE":"34060.36","VOLUME":"409604111"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":6,"OPEN":"33907.21","LOW":"33786.92","HIGH":"33963.9","CLOSE":"33879","ADJCLOSE":"33879","VOLUME":"376105712"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620000000,"PRODUCTID":6,"OPEN":"34045.46","LOW":"34045.46","HIGH":"34220.8","CLOSE":"34113.89","ADJCLOSE":"34113.89","VOLUME":"291339877"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620086400,"PRODUCTID":6,"OPEN":"33879.11","LOW":"33796.64","HIGH":"34135.34","CLOSE":"34133.03","ADJCLOSE":"34133.03","VOLUME":"407858370"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620172800,"PRODUCTID":6,"OPEN":"34163.99","LOW":"34039.83","HIGH":"34331.17","CLOSE":"34230.02","ADJCLOSE":"34230.02","VOLUME":"255811646"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":6,"OPEN":"34245.11","LOW":"34185.06","HIGH":"34561.29","CLOSE":"34548.53","ADJCLOSE":"34548.53","VOLUME":"317117461"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":6,"OPEN":"34578.27","LOW":"34464.31","HIGH":"34811.39","CLOSE":"34777.76","ADJCLOSE":"34777.76","VOLUME":"311627548"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":6,"OPEN":"34785.27","LOW":"34741.57","HIGH":"35091.56","CLOSE":"34742.82","ADJCLOSE":"34742.82","VOLUME":"370038457"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":6,"OPEN":"34572.74","LOW":"34075.31","HIGH":"34572.74","CLOSE":"34269.16","ADJCLOSE":"34269.16","VOLUME":"413181901"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":6,"OPEN":"34206.4","LOW":"33555.22","HIGH":"34207.87","CLOSE":"33587.66","ADJCLOSE":"33587.66","VOLUME":"383577786"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":6,"OPEN":"33624.74","LOW":"33623.49","HIGH":"34181.77","CLOSE":"34021.45","ADJCLOSE":"34021.45","VOLUME":"352805628"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":6,"OPEN":"34050.86","LOW":"34050.86","HIGH":"34454.05","CLOSE":"34382.13","ADJCLOSE":"34382.13","VOLUME":"307383987"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":6,"OPEN":"34375.29","LOW":"34176.65","HIGH":"34383.84","CLOSE":"34327.79","ADJCLOSE":"34327.79","VOLUME":"293356244"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":6,"OPEN":"34351.18","LOW":"34044.1","HIGH":"34408.99","CLOSE":"34060.66","ADJCLOSE":"34060.66","VOLUME":"301781621"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621382400,"PRODUCTID":6,"OPEN":"33945.81","LOW":"33473.8","HIGH":"33945.81","CLOSE":"33896.04","ADJCLOSE":"33896.04","VOLUME":"353998693"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":6,"OPEN":"33906.3","LOW":"33872.41","HIGH":"34233.4","CLOSE":"34084.15","ADJCLOSE":"34084.15","VOLUME":"324395506"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":6,"OPEN":"34121.91","LOW":"34121.91","HIGH":"34415.48","CLOSE":"34207.84","ADJCLOSE":"34207.84","VOLUME":"308842675"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":6,"OPEN":"34253.87","LOW":"34253.87","HIGH":"34472.51","CLOSE":"34393.98","ADJCLOSE":"34393.98","VOLUME":"251806132"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":6,"OPEN":"34428.66","LOW":"34266.03","HIGH":"34511.35","CLOSE":"34312.46","ADJCLOSE":"34312.46","VOLUME":"289949633"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":6,"OPEN":"34336.34","LOW":"34271.44","HIGH":"34409.59","CLOSE":"34323.05","ADJCLOSE":"34323.05","VOLUME":"259807250"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":6,"OPEN":"34432.47","LOW":"34389.24","HIGH":"34608.82","CLOSE":"34464.64","ADJCLOSE":"34464.64","VOLUME":"520626591"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":6,"OPEN":"34558.5","LOW":"34520.09","HIGH":"34631.11","CLOSE":"34529.45","ADJCLOSE":"34529.45","VOLUME":"290852579"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622160000,"PRODUCTID":6,"OPEN":"34558.5","LOW":"34520.09","HIGH":"34631.11","CLOSE":"34529.45","ADJCLOSE":"34529.45","VOLUME":"290852579"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":6,"OPEN":"34779.9","LOW":"34543.21","HIGH":"34846.91","CLOSE":"34576.3","ADJCLOSE":"34576.3","VOLUME":"294787721"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":6,"OPEN":"34614.62","LOW":"34545.96","HIGH":"34706.65","CLOSE":"34600.38","ADJCLOSE":"34600.38","VOLUME":"265156188"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":6,"OPEN":"34550.31","LOW":"34334.41","HIGH":"34667.41","CLOSE":"34577.04","ADJCLOSE":"34577.04","VOLUME":"299737218"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":6,"OPEN":"34618.69","LOW":"34618.69","HIGH":"34772.12","CLOSE":"34756.39","ADJCLOSE":"34756.39","VOLUME":"271564228"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":6,"OPEN":"34766.2","LOW":"34574.51","HIGH":"34820.91","CLOSE":"34630.24","ADJCLOSE":"34630.24","VOLUME":"259443775"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":6,"OPEN":"34645.84","LOW":"34452.94","HIGH":"34665.38","CLOSE":"34599.82","ADJCLOSE":"34599.82","VOLUME":"296085650"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":6,"OPEN":"34626.16","LOW":"34439.37","HIGH":"34654.67","CLOSE":"34447.14","ADJCLOSE":"34447.14","VOLUME":"246543250"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":6,"OPEN":"34502.51","LOW":"34447.25","HIGH":"34737.79","CLOSE":"34466.24","ADJCLOSE":"34466.24","VOLUME":"310878295"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":6,"OPEN":"34499.81","LOW":"34328.65","HIGH":"34618.09","CLOSE":"34479.6","ADJCLOSE":"34479.6","VOLUME":"262624671"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623628800,"PRODUCTID":6,"OPEN":"34472.52","LOW":"34211.54","HIGH":"34472.52","CLOSE":"34393.75","ADJCLOSE":"34393.75","VOLUME":"302550505"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":6,"OPEN":"34397.1","LOW":"34199.16","HIGH":"34420.38","CLOSE":"34299.33","ADJCLOSE":"34299.33","VOLUME":"274131630"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":6,"OPEN":"34308.48","LOW":"33917.11","HIGH":"34333.25","CLOSE":"34033.67","ADJCLOSE":"34033.67","VOLUME":"348025985"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":6,"OPEN":"34014.38","LOW":"33626.61","HIGH":"34091.79","CLOSE":"33823.45","ADJCLOSE":"33823.45","VOLUME":"355917350"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":6,"OPEN":"33622.7","LOW":"33271.93","HIGH":"33622.7","CLOSE":"33290.08","ADJCLOSE":"33290.08","VOLUME":"569378327"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":6,"OPEN":"33622.7","LOW":"33271.93","HIGH":"33622.7","CLOSE":"33290.08","ADJCLOSE":"33290.08","VOLUME":"569378327"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":6,"OPEN":"33476.64","LOW":"33451.46","HIGH":"33908.09","CLOSE":"33876.65","ADJCLOSE":"33876.65","VOLUME":"324444085"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":6,"OPEN":"33872.56","LOW":"33751.06","HIGH":"34040.7","CLOSE":"33945.58","ADJCLOSE":"33945.58","VOLUME":"285329220"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":6,"OPEN":"33948.54","LOW":"33869.83","HIGH":"34009.4","CLOSE":"33874.24","ADJCLOSE":"33874.24","VOLUME":"257053519"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":6,"OPEN":"33933.91","LOW":"33933.91","HIGH":"34233.02","CLOSE":"34196.82","ADJCLOSE":"34196.82","VOLUME":"279381360"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":6,"OPEN":"34328.1","LOW":"34314.8","HIGH":"34501.02","CLOSE":"34433.84","ADJCLOSE":"34433.84","VOLUME":"456029631"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":6,"OPEN":"34428.1","LOW":"34186.13","HIGH":"34449.65","CLOSE":"34283.27","ADJCLOSE":"34283.27","VOLUME":"281286074"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":6,"OPEN":"34338.89","LOW":"34266.83","HIGH":"34469.83","CLOSE":"34292.29","ADJCLOSE":"34292.29","VOLUME":"288645318"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":6,"OPEN":"34290.74","LOW":"34245.48","HIGH":"34553.16","CLOSE":"34502.51","ADJCLOSE":"34502.51","VOLUME":"298634574"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625097600,"PRODUCTID":6,"OPEN":"34507.32","LOW":"34498.85","HIGH":"34640.28","CLOSE":"34633.53","ADJCLOSE":"34633.53","VOLUME":"269311034"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":6,"OPEN":"34642.42","LOW":"34613.49","HIGH":"34821.93","CLOSE":"34786.35","ADJCLOSE":"34786.35","VOLUME":"303059001"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625184000,"PRODUCTID":6,"OPEN":"34642.42","LOW":"34613.49","HIGH":"34821.93","CLOSE":"34786.35","ADJCLOSE":"34786.35","VOLUME":"303059001"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":6,"OPEN":"34790.16","LOW":"34358.42","HIGH":"34814.2","CLOSE":"34577.37","ADJCLOSE":"34577.37","VOLUME":"348429812"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":6,"OPEN":"34604.17","LOW":"34435.59","HIGH":"34708.78","CLOSE":"34681.79","ADJCLOSE":"34681.79","VOLUME":"305379770"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":6,"OPEN":"34569.01","LOW":"34145.59","HIGH":"34569.01","CLOSE":"34421.93","ADJCLOSE":"34421.93","VOLUME":"335759645"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":6,"OPEN":"34457.51","LOW":"34457.51","HIGH":"34893.72","CLOSE":"34870.16","ADJCLOSE":"34870.16","VOLUME":"301753076"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":6,"OPEN":"34836.75","LOW":"34730.15","HIGH":"35014.9","CLOSE":"34996.18","ADJCLOSE":"34996.18","VOLUME":"302280771"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":6,"OPEN":"34959.96","LOW":"34876.89","HIGH":"35018.79","CLOSE":"34888.79","ADJCLOSE":"34888.79","VOLUME":"323682044"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":6,"OPEN":"34920.83","LOW":"34826.87","HIGH":"35069.18","CLOSE":"34933.23","ADJCLOSE":"34933.23","VOLUME":"348660804"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":6,"OPEN":"34924.81","LOW":"34762.87","HIGH":"34990.41","CLOSE":"34987.02","ADJCLOSE":"34987.02","VOLUME":"320445798"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":6,"OPEN":"35007.94","LOW":"34647.82","HIGH":"35090.01","CLOSE":"34687.85","ADJCLOSE":"34687.85","VOLUME":"328984673"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":6,"OPEN":"34264.35","LOW":"33742.07","HIGH":"34264.35","CLOSE":"33963.29","ADJCLOSE":"33963.29","VOLUME":"450161129"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":6,"OPEN":"33981.79","LOW":"33981.79","HIGH":"34621.79","CLOSE":"34511.86","ADJCLOSE":"34511.86","VOLUME":"388075711"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":6,"OPEN":"34556.96","LOW":"34556.96","HIGH":"34819.75","CLOSE":"34797.74","ADJCLOSE":"34797.74","VOLUME":"327186142"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626912000,"PRODUCTID":6,"OPEN":"34799.68","LOW":"34673.9","HIGH":"34879.08","CLOSE":"34822.75","ADJCLOSE":"34822.75","VOLUME":"294650675"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626998400,"PRODUCTID":6,"OPEN":"34855.11","LOW":"34855.11","HIGH":"35093.82","CLOSE":"35061.69","ADJCLOSE":"35061.69","VOLUME":"315059460"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":6,"OPEN":"35009.96","LOW":"34950.5","HIGH":"35149.32","CLOSE":"35144.91","ADJCLOSE":"35144.91","VOLUME":"264800476"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":6,"OPEN":"35078.9","LOW":"34879.45","HIGH":"35078.9","CLOSE":"35059.64","ADJCLOSE":"35059.64","VOLUME":"335249976"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":6,"OPEN":"35109.95","LOW":"34893.47","HIGH":"35114.42","CLOSE":"34930.4","ADJCLOSE":"34930.4","VOLUME":"347172175"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":6,"OPEN":"35096.15","LOW":"35045.44","HIGH":"35171.52","CLOSE":"35084.14","ADJCLOSE":"35084.14","VOLUME":"223665901"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":6,"OPEN":"35013.26","LOW":"34871.13","HIGH":"35106.3","CLOSE":"34936.13","ADJCLOSE":"34936.13","VOLUME":"281141932"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1627862400,"PRODUCTID":6,"OPEN":"34968.56","LOW":"34808.69","HIGH":"35192.11","CLOSE":"34836.12","ADJCLOSE":"34836.12","VOLUME":"244889950"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199457000,"PRODUCTID":7,"OPEN":"1444.01","LOW":"1411.19","HIGH":"1444.01","CLOSE":"1411.63","ADJCLOSE":"1411.63","VOLUME":"4166000128"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199716200,"PRODUCTID":7,"OPEN":"1414.07","LOW":"1403.45","HIGH":"1423.87","CLOSE":"1416.18","ADJCLOSE":"1416.18","VOLUME":"4221260032"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199802600,"PRODUCTID":7,"OPEN":"1415.71","LOW":"1388.3","HIGH":"1430.28","CLOSE":"1390.19","ADJCLOSE":"1390.19","VOLUME":"4705390080"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199889000,"PRODUCTID":7,"OPEN":"1390.25","LOW":"1378.7","HIGH":"1409.19","CLOSE":"1409.13","ADJCLOSE":"1409.13","VOLUME":"5351029760"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199975400,"PRODUCTID":7,"OPEN":"1406.78","LOW":"1395.31","HIGH":"1429.09","CLOSE":"1420.33","ADJCLOSE":"1420.33","VOLUME":"5170489856"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200061800,"PRODUCTID":7,"OPEN":"1419.91","LOW":"1394.83","HIGH":"1419.91","CLOSE":"1401.02","ADJCLOSE":"1401.02","VOLUME":"4495840256"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200321000,"PRODUCTID":7,"OPEN":"1402.91","LOW":"1402.91","HIGH":"1417.89","CLOSE":"1416.25","ADJCLOSE":"1416.25","VOLUME":"3682089984"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200407400,"PRODUCTID":7,"OPEN":"1411.88","LOW":"1380.6","HIGH":"1411.88","CLOSE":"1380.95","ADJCLOSE":"1380.95","VOLUME":"4601639936"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200493800,"PRODUCTID":7,"OPEN":"1377.41","LOW":"1364.27","HIGH":"1391.99","CLOSE":"1373.2","ADJCLOSE":"1373.2","VOLUME":"5440620032"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200580200,"PRODUCTID":7,"OPEN":"1374.79","LOW":"1330.67","HIGH":"1377.72","CLOSE":"1333.25","ADJCLOSE":"1333.25","VOLUME":"5303130112"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200666600,"PRODUCTID":7,"OPEN":"1333.9","LOW":"1312.51","HIGH":"1350.28","CLOSE":"1325.19","ADJCLOSE":"1325.19","VOLUME":"6004839936"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200666600,"PRODUCTID":7,"OPEN":"1333.9","LOW":"1312.51","HIGH":"1350.28","CLOSE":"1325.19","ADJCLOSE":"1325.19","VOLUME":"6004839936"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1201012200,"PRODUCTID":7,"OPEN":"1312.94","LOW":"1274.29","HIGH":"1322.09","CLOSE":"1310.5","ADJCLOSE":"1310.5","VOLUME":"6544690176"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201098600,"PRODUCTID":7,"OPEN":"1310.41","LOW":"1270.05","HIGH":"1339.09","CLOSE":"1338.6","ADJCLOSE":"1338.6","VOLUME":"3241679872"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201185000,"PRODUCTID":7,"OPEN":"1340.13","LOW":"1334.31","HIGH":"1355.15","CLOSE":"1352.07","ADJCLOSE":"1352.07","VOLUME":"5735300096"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201271400,"PRODUCTID":7,"OPEN":"1357.32","LOW":"1327.5","HIGH":"1368.56","CLOSE":"1330.61","ADJCLOSE":"1330.61","VOLUME":"4882250240"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201530600,"PRODUCTID":7,"OPEN":"1330.7","LOW":"1322.26","HIGH":"1353.97","CLOSE":"1353.96","ADJCLOSE":"1353.96","VOLUME":"4100930048"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201617000,"PRODUCTID":7,"OPEN":"1355.94","LOW":"1350.19","HIGH":"1364.93","CLOSE":"1362.3","ADJCLOSE":"1362.3","VOLUME":"4232960000"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201703400,"PRODUCTID":7,"OPEN":"1362.22","LOW":"1352.95","HIGH":"1385.86","CLOSE":"1355.81","ADJCLOSE":"1355.81","VOLUME":"4742759936"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201789800,"PRODUCTID":7,"OPEN":"1351.98","LOW":"1334.08","HIGH":"1385.62","CLOSE":"1378.55","ADJCLOSE":"1378.55","VOLUME":"4970290176"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201876200,"PRODUCTID":7,"OPEN":"1378.6","LOW":"1375.93","HIGH":"1396.02","CLOSE":"1395.42","ADJCLOSE":"1395.42","VOLUME":"4650769920"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202135400,"PRODUCTID":7,"OPEN":"1395.38","LOW":"1379.69","HIGH":"1395.38","CLOSE":"1380.82","ADJCLOSE":"1380.82","VOLUME":"3495780096"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202221800,"PRODUCTID":7,"OPEN":"1380.28","LOW":"1336.64","HIGH":"1380.28","CLOSE":"1336.64","ADJCLOSE":"1336.64","VOLUME":"4315740160"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202308200,"PRODUCTID":7,"OPEN":"1339.48","LOW":"1324.34","HIGH":"1351.96","CLOSE":"1326.45","ADJCLOSE":"1326.45","VOLUME":"4008120064"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202394600,"PRODUCTID":7,"OPEN":"1324.01","LOW":"1316.75","HIGH":"1347.16","CLOSE":"1336.91","ADJCLOSE":"1336.91","VOLUME":"4589159936"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202481000,"PRODUCTID":7,"OPEN":"1336.88","LOW":"1321.06","HIGH":"1341.22","CLOSE":"1331.29","ADJCLOSE":"1331.29","VOLUME":"3768489984"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202740200,"PRODUCTID":7,"OPEN":"1331.92","LOW":"1320.32","HIGH":"1341.4","CLOSE":"1339.13","ADJCLOSE":"1339.13","VOLUME":"3593139968"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202826600,"PRODUCTID":7,"OPEN":"1340.55","LOW":"1339.36","HIGH":"1362.1","CLOSE":"1348.86","ADJCLOSE":"1348.86","VOLUME":"4044640000"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202913000,"PRODUCTID":7,"OPEN":"1353.12","LOW":"1350.78","HIGH":"1369.23","CLOSE":"1367.21","ADJCLOSE":"1367.21","VOLUME":"3856420096"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202999400,"PRODUCTID":7,"OPEN":"1367.33","LOW":"1347.31","HIGH":"1368.16","CLOSE":"1348.86","ADJCLOSE":"1348.86","VOLUME":"3644760064"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203085800,"PRODUCTID":7,"OPEN":"1347.52","LOW":"1338.13","HIGH":"1350","CLOSE":"1349.99","ADJCLOSE":"1349.99","VOLUME":"3583300096"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203085800,"PRODUCTID":7,"OPEN":"1347.52","LOW":"1338.13","HIGH":"1350","CLOSE":"1349.99","ADJCLOSE":"1349.99","VOLUME":"3583300096"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203431400,"PRODUCTID":7,"OPEN":"1355.86","LOW":"1345.05","HIGH":"1367.28","CLOSE":"1348.78","ADJCLOSE":"1348.78","VOLUME":"3613550080"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203517800,"PRODUCTID":7,"OPEN":"1348.39","LOW":"1336.55","HIGH":"1363.71","CLOSE":"1360.03","ADJCLOSE":"1360.03","VOLUME":"3870520064"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203604200,"PRODUCTID":7,"OPEN":"1362.21","LOW":"1339.34","HIGH":"1367.94","CLOSE":"1342.53","ADJCLOSE":"1342.53","VOLUME":"3696659968"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203690600,"PRODUCTID":7,"OPEN":"1344.22","LOW":"1327.04","HIGH":"1354.3","CLOSE":"1353.11","ADJCLOSE":"1353.11","VOLUME":"3572659968"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203949800,"PRODUCTID":7,"OPEN":"1352.75","LOW":"1346.03","HIGH":"1374.36","CLOSE":"1371.8","ADJCLOSE":"1371.8","VOLUME":"3866350080"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204036200,"PRODUCTID":7,"OPEN":"1371.76","LOW":"1363.29","HIGH":"1387.34","CLOSE":"1381.29","ADJCLOSE":"1381.29","VOLUME":"4096059904"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204122600,"PRODUCTID":7,"OPEN":"1378.95","LOW":"1372","HIGH":"1388.34","CLOSE":"1380.02","ADJCLOSE":"1380.02","VOLUME":"3904699904"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204209000,"PRODUCTID":7,"OPEN":"1378.16","LOW":"1363.16","HIGH":"1378.16","CLOSE":"1367.68","ADJCLOSE":"1367.68","VOLUME":"3938579968"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204295400,"PRODUCTID":7,"OPEN":"1364.07","LOW":"1325.42","HIGH":"1364.07","CLOSE":"1330.63","ADJCLOSE":"1330.63","VOLUME":"4426729984"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204554600,"PRODUCTID":7,"OPEN":"1330.45","LOW":"1320.04","HIGH":"1335.13","CLOSE":"1331.34","ADJCLOSE":"1331.34","VOLUME":"4117570048"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204641000,"PRODUCTID":7,"OPEN":"1329.58","LOW":"1307.39","HIGH":"1331.03","CLOSE":"1326.75","ADJCLOSE":"1326.75","VOLUME":"4757179904"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204727400,"PRODUCTID":7,"OPEN":"1327.69","LOW":"1320.22","HIGH":"1344.19","CLOSE":"1333.7","ADJCLOSE":"1333.7","VOLUME":"4277710080"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204813800,"PRODUCTID":7,"OPEN":"1332.2","LOW":"1303.42","HIGH":"1332.2","CLOSE":"1304.34","ADJCLOSE":"1304.34","VOLUME":"4323460096"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204900200,"PRODUCTID":7,"OPEN":"1301.53","LOW":"1282.43","HIGH":"1313.24","CLOSE":"1293.37","ADJCLOSE":"1293.37","VOLUME":"4565409792"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205155800,"PRODUCTID":7,"OPEN":"1293.16","LOW":"1272.66","HIGH":"1295.01","CLOSE":"1273.37","ADJCLOSE":"1273.37","VOLUME":"4261240064"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205242200,"PRODUCTID":7,"OPEN":"1274.4","LOW":"1274.4","HIGH":"1320.65","CLOSE":"1320.65","ADJCLOSE":"1320.65","VOLUME":"5109080064"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205328600,"PRODUCTID":7,"OPEN":"1321.13","LOW":"1307.86","HIGH":"1333.26","CLOSE":"1308.77","ADJCLOSE":"1308.77","VOLUME":"4414280192"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205415000,"PRODUCTID":7,"OPEN":"1305.26","LOW":"1282.11","HIGH":"1321.68","CLOSE":"1315.48","ADJCLOSE":"1315.48","VOLUME":"5073359872"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205501400,"PRODUCTID":7,"OPEN":"1316.05","LOW":"1274.86","HIGH":"1321.47","CLOSE":"1288.14","ADJCLOSE":"1288.14","VOLUME":"5153780224"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205760600,"PRODUCTID":7,"OPEN":"1283.21","LOW":"1256.98","HIGH":"1287.5","CLOSE":"1276.6","ADJCLOSE":"1276.6","VOLUME":"5683010048"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205847000,"PRODUCTID":7,"OPEN":"1277.16","LOW":"1277.16","HIGH":"1330.74","CLOSE":"1330.74","ADJCLOSE":"1330.74","VOLUME":"5335629824"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205933400,"PRODUCTID":7,"OPEN":"1330.97","LOW":"1298.42","HIGH":"1341.51","CLOSE":"1298.42","ADJCLOSE":"1298.42","VOLUME":"5358550016"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206019800,"PRODUCTID":7,"OPEN":"1299.67","LOW":"1295.22","HIGH":"1330.67","CLOSE":"1329.51","ADJCLOSE":"1329.51","VOLUME":"6145220096"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206019800,"PRODUCTID":7,"OPEN":"1299.67","LOW":"1295.22","HIGH":"1330.67","CLOSE":"1329.51","ADJCLOSE":"1329.51","VOLUME":"6145220096"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206365400,"PRODUCTID":7,"OPEN":"1330.29","LOW":"1330.29","HIGH":"1359.68","CLOSE":"1349.88","ADJCLOSE":"1349.88","VOLUME":"4498999808"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206451800,"PRODUCTID":7,"OPEN":"1349.07","LOW":"1341.21","HIGH":"1357.47","CLOSE":"1352.99","ADJCLOSE":"1352.99","VOLUME":"4145120000"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206538200,"PRODUCTID":7,"OPEN":"1352.45","LOW":"1336.41","HIGH":"1352.45","CLOSE":"1341.13","ADJCLOSE":"1341.13","VOLUME":"4055670016"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206624600,"PRODUCTID":7,"OPEN":"1340.34","LOW":"1325.66","HIGH":"1345.62","CLOSE":"1325.76","ADJCLOSE":"1325.76","VOLUME":"4037929984"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206711000,"PRODUCTID":7,"OPEN":"1327.02","LOW":"1312.95","HIGH":"1334.87","CLOSE":"1315.22","ADJCLOSE":"1315.22","VOLUME":"3686980096"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206970200,"PRODUCTID":7,"OPEN":"1315.92","LOW":"1312.81","HIGH":"1328.52","CLOSE":"1322.7","ADJCLOSE":"1322.7","VOLUME":"4188989952"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207056600,"PRODUCTID":7,"OPEN":"1326.41","LOW":"1326.41","HIGH":"1370.18","CLOSE":"1370.18","ADJCLOSE":"1370.18","VOLUME":"4745119744"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207143000,"PRODUCTID":7,"OPEN":"1369.96","LOW":"1361.55","HIGH":"1377.95","CLOSE":"1367.53","ADJCLOSE":"1367.53","VOLUME":"4320439808"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207229400,"PRODUCTID":7,"OPEN":"1365.69","LOW":"1358.68","HIGH":"1375.66","CLOSE":"1369.31","ADJCLOSE":"1369.31","VOLUME":"3920100096"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207315800,"PRODUCTID":7,"OPEN":"1369.85","LOW":"1362.83","HIGH":"1380.91","CLOSE":"1370.4","ADJCLOSE":"1370.4","VOLUME":"3703099904"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207575000,"PRODUCTID":7,"OPEN":"1373.69","LOW":"1369.02","HIGH":"1386.74","CLOSE":"1372.54","ADJCLOSE":"1372.54","VOLUME":"3747780096"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207661400,"PRODUCTID":7,"OPEN":"1370.16","LOW":"1360.62","HIGH":"1370.16","CLOSE":"1365.54","ADJCLOSE":"1365.54","VOLUME":"3602500096"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207747800,"PRODUCTID":7,"OPEN":"1365.5","LOW":"1349.97","HIGH":"1368.39","CLOSE":"1354.49","ADJCLOSE":"1354.49","VOLUME":"3556669952"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207834200,"PRODUCTID":7,"OPEN":"1355.37","LOW":"1350.11","HIGH":"1367.24","CLOSE":"1360.55","ADJCLOSE":"1360.55","VOLUME":"3686149888"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207920600,"PRODUCTID":7,"OPEN":"1357.98","LOW":"1331.21","HIGH":"1357.98","CLOSE":"1332.83","ADJCLOSE":"1332.83","VOLUME":"3723790080"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208179800,"PRODUCTID":7,"OPEN":"1332.2","LOW":"1326.16","HIGH":"1335.64","CLOSE":"1328.32","ADJCLOSE":"1328.32","VOLUME":"3565019904"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208266200,"PRODUCTID":7,"OPEN":"1331.72","LOW":"1324.35","HIGH":"1337.72","CLOSE":"1334.43","ADJCLOSE":"1334.43","VOLUME":"3581230080"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208352600,"PRODUCTID":7,"OPEN":"1337.02","LOW":"1337.02","HIGH":"1365.49","CLOSE":"1364.71","ADJCLOSE":"1364.71","VOLUME":"4260369920"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208439000,"PRODUCTID":7,"OPEN":"1363.37","LOW":"1357.25","HIGH":"1368.6","CLOSE":"1365.56","ADJCLOSE":"1365.56","VOLUME":"3713880064"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208525400,"PRODUCTID":7,"OPEN":"1369","LOW":"1369","HIGH":"1395.9","CLOSE":"1390.33","ADJCLOSE":"1390.33","VOLUME":"4222380032"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208784600,"PRODUCTID":7,"OPEN":"1387.72","LOW":"1379.25","HIGH":"1390.23","CLOSE":"1388.17","ADJCLOSE":"1388.17","VOLUME":"3420570112"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208871000,"PRODUCTID":7,"OPEN":"1386.43","LOW":"1369.84","HIGH":"1386.43","CLOSE":"1375.94","ADJCLOSE":"1375.94","VOLUME":"3821900032"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208957400,"PRODUCTID":7,"OPEN":"1378.4","LOW":"1372.24","HIGH":"1387.87","CLOSE":"1379.93","ADJCLOSE":"1379.93","VOLUME":"4103610112"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209043800,"PRODUCTID":7,"OPEN":"1380.52","LOW":"1371.09","HIGH":"1397.72","CLOSE":"1388.82","ADJCLOSE":"1388.82","VOLUME":"4461660160"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209130200,"PRODUCTID":7,"OPEN":"1387.88","LOW":"1379.98","HIGH":"1399.11","CLOSE":"1397.84","ADJCLOSE":"1397.84","VOLUME":"3891150080"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209389400,"PRODUCTID":7,"OPEN":"1397.96","LOW":"1394.4","HIGH":"1402.9","CLOSE":"1396.37","ADJCLOSE":"1396.37","VOLUME":"3607000064"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209475800,"PRODUCTID":7,"OPEN":"1395.61","LOW":"1386.7","HIGH":"1397","CLOSE":"1390.94","ADJCLOSE":"1390.94","VOLUME":"3815320064"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209562200,"PRODUCTID":7,"OPEN":"1391.22","LOW":"1384.25","HIGH":"1404.57","CLOSE":"1385.59","ADJCLOSE":"1385.59","VOLUME":"4508890112"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209648600,"PRODUCTID":7,"OPEN":"1385.97","LOW":"1383.07","HIGH":"1410.07","CLOSE":"1409.34","ADJCLOSE":"1409.34","VOLUME":"4448779776"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209735000,"PRODUCTID":7,"OPEN":"1409.16","LOW":"1406.25","HIGH":"1422.72","CLOSE":"1413.9","ADJCLOSE":"1413.9","VOLUME":"3953029888"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209994200,"PRODUCTID":7,"OPEN":"1415.34","LOW":"1404.37","HIGH":"1415.34","CLOSE":"1407.49","ADJCLOSE":"1407.49","VOLUME":"3410089984"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210080600,"PRODUCTID":7,"OPEN":"1405.6","LOW":"1397.1","HIGH":"1421.57","CLOSE":"1418.26","ADJCLOSE":"1418.26","VOLUME":"3924100096"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210167000,"PRODUCTID":7,"OPEN":"1417.49","LOW":"1391.16","HIGH":"1419.54","CLOSE":"1392.57","ADJCLOSE":"1392.57","VOLUME":"4075859968"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210253400,"PRODUCTID":7,"OPEN":"1394.29","LOW":"1389.39","HIGH":"1402.35","CLOSE":"1397.68","ADJCLOSE":"1397.68","VOLUME":"3827549952"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210339800,"PRODUCTID":7,"OPEN":"1394.9","LOW":"1384.11","HIGH":"1394.9","CLOSE":"1388.28","ADJCLOSE":"1388.28","VOLUME":"3518619904"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210599000,"PRODUCTID":7,"OPEN":"1389.4","LOW":"1386.2","HIGH":"1404.06","CLOSE":"1403.58","ADJCLOSE":"1403.58","VOLUME":"3370629888"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210685400,"PRODUCTID":7,"OPEN":"1404.4","LOW":"1396.26","HIGH":"1406.3","CLOSE":"1403.04","ADJCLOSE":"1403.04","VOLUME":"4018589952"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210771800,"PRODUCTID":7,"OPEN":"1405.65","LOW":"1405.65","HIGH":"1420.19","CLOSE":"1408.66","ADJCLOSE":"1408.66","VOLUME":"3979369984"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210858200,"PRODUCTID":7,"OPEN":"1408.36","LOW":"1406.87","HIGH":"1424.4","CLOSE":"1423.57","ADJCLOSE":"1423.57","VOLUME":"3836480000"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210944600,"PRODUCTID":7,"OPEN":"1423.89","LOW":"1414.35","HIGH":"1425.82","CLOSE":"1425.35","ADJCLOSE":"1425.35","VOLUME":"3842589952"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211203800,"PRODUCTID":7,"OPEN":"1425.28","LOW":"1421.63","HIGH":"1440.24","CLOSE":"1426.63","ADJCLOSE":"1426.63","VOLUME":"3683970048"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211290200,"PRODUCTID":7,"OPEN":"1424.49","LOW":"1409.09","HIGH":"1424.49","CLOSE":"1413.4","ADJCLOSE":"1413.4","VOLUME":"3854320128"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211376600,"PRODUCTID":7,"OPEN":"1414.06","LOW":"1388.81","HIGH":"1419.12","CLOSE":"1390.71","ADJCLOSE":"1390.71","VOLUME":"4517989888"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211463000,"PRODUCTID":7,"OPEN":"1390.83","LOW":"1390.23","HIGH":"1399.07","CLOSE":"1394.35","ADJCLOSE":"1394.35","VOLUME":"3955960064"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211549400,"PRODUCTID":7,"OPEN":"1392.2","LOW":"1373.72","HIGH":"1392.2","CLOSE":"1375.93","ADJCLOSE":"1375.93","VOLUME":"3516379904"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211549400,"PRODUCTID":7,"OPEN":"1392.2","LOW":"1373.72","HIGH":"1392.2","CLOSE":"1375.93","ADJCLOSE":"1375.93","VOLUME":"3516379904"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211895000,"PRODUCTID":7,"OPEN":"1375.97","LOW":"1373.07","HIGH":"1387.4","CLOSE":"1385.35","ADJCLOSE":"1385.35","VOLUME":"3588859904"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211981400,"PRODUCTID":7,"OPEN":"1386.54","LOW":"1378.16","HIGH":"1391.25","CLOSE":"1390.84","ADJCLOSE":"1390.84","VOLUME":"3927239936"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212067800,"PRODUCTID":7,"OPEN":"1390.5","LOW":"1388.59","HIGH":"1406.32","CLOSE":"1398.26","ADJCLOSE":"1398.26","VOLUME":"3894439936"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212154200,"PRODUCTID":7,"OPEN":"1398.36","LOW":"1398.08","HIGH":"1404.46","CLOSE":"1400.38","ADJCLOSE":"1400.38","VOLUME":"3845629952"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212413400,"PRODUCTID":7,"OPEN":"1399.62","LOW":"1377.79","HIGH":"1399.62","CLOSE":"1385.67","ADJCLOSE":"1385.67","VOLUME":"3714319872"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212499800,"PRODUCTID":7,"OPEN":"1386.42","LOW":"1370.12","HIGH":"1393.12","CLOSE":"1377.65","ADJCLOSE":"1377.65","VOLUME":"4396380160"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212586200,"PRODUCTID":7,"OPEN":"1376.26","LOW":"1371.74","HIGH":"1388.18","CLOSE":"1377.2","ADJCLOSE":"1377.2","VOLUME":"4338639872"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212672600,"PRODUCTID":7,"OPEN":"1377.48","LOW":"1377.48","HIGH":"1404.05","CLOSE":"1404.05","ADJCLOSE":"1404.05","VOLUME":"4350790144"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212759000,"PRODUCTID":7,"OPEN":"1400.06","LOW":"1359.9","HIGH":"1400.06","CLOSE":"1360.68","ADJCLOSE":"1360.68","VOLUME":"4771659776"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1213018200,"PRODUCTID":7,"OPEN":"1360.83","LOW":"1350.62","HIGH":"1370.63","CLOSE":"1361.76","ADJCLOSE":"1361.76","VOLUME":"4404570112"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213104600,"PRODUCTID":7,"OPEN":"1358.98","LOW":"1351.56","HIGH":"1366.84","CLOSE":"1358.44","ADJCLOSE":"1358.44","VOLUME":"4635069952"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213191000,"PRODUCTID":7,"OPEN":"1357.09","LOW":"1335.47","HIGH":"1357.09","CLOSE":"1335.49","ADJCLOSE":"1335.49","VOLUME":"4779979776"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213277400,"PRODUCTID":7,"OPEN":"1335.78","LOW":"1331.29","HIGH":"1353.03","CLOSE":"1339.87","ADJCLOSE":"1339.87","VOLUME":"4734239744"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213363800,"PRODUCTID":7,"OPEN":"1341.81","LOW":"1341.71","HIGH":"1360.03","CLOSE":"1360.03","ADJCLOSE":"1360.03","VOLUME":"4080420096"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213623000,"PRODUCTID":7,"OPEN":"1358.85","LOW":"1352.07","HIGH":"1364.7","CLOSE":"1360.14","ADJCLOSE":"1360.14","VOLUME":"3706939904"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213709400,"PRODUCTID":7,"OPEN":"1360.71","LOW":"1350.54","HIGH":"1366.59","CLOSE":"1350.93","ADJCLOSE":"1350.93","VOLUME":"3801959936"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213795800,"PRODUCTID":7,"OPEN":"1349.59","LOW":"1333.4","HIGH":"1349.59","CLOSE":"1337.81","ADJCLOSE":"1337.81","VOLUME":"4573570048"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213882200,"PRODUCTID":7,"OPEN":"1336.89","LOW":"1330.5","HIGH":"1347.66","CLOSE":"1342.83","ADJCLOSE":"1342.83","VOLUME":"4811670016"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213968600,"PRODUCTID":7,"OPEN":"1341.02","LOW":"1314.46","HIGH":"1341.02","CLOSE":"1317.93","ADJCLOSE":"1317.93","VOLUME":"5324899840"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214227800,"PRODUCTID":7,"OPEN":"1319.77","LOW":"1315.31","HIGH":"1323.78","CLOSE":"1318","ADJCLOSE":"1318","VOLUME":"4186370048"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214314200,"PRODUCTID":7,"OPEN":"1317.23","LOW":"1304.42","HIGH":"1326.02","CLOSE":"1314.29","ADJCLOSE":"1314.29","VOLUME":"4705050112"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214400600,"PRODUCTID":7,"OPEN":"1314.54","LOW":"1314.54","HIGH":"1335.63","CLOSE":"1321.97","ADJCLOSE":"1321.97","VOLUME":"4825639936"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214487000,"PRODUCTID":7,"OPEN":"1316.29","LOW":"1283.15","HIGH":"1316.29","CLOSE":"1283.15","ADJCLOSE":"1283.15","VOLUME":"5231280128"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214573400,"PRODUCTID":7,"OPEN":"1283.6","LOW":"1272","HIGH":"1289.45","CLOSE":"1278.38","ADJCLOSE":"1278.38","VOLUME":"6208260096"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214832600,"PRODUCTID":7,"OPEN":"1278.06","LOW":"1274.86","HIGH":"1290.31","CLOSE":"1280","ADJCLOSE":"1280","VOLUME":"5032330240"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214919000,"PRODUCTID":7,"OPEN":"1276.69","LOW":"1260.68","HIGH":"1285.31","CLOSE":"1284.91","ADJCLOSE":"1284.91","VOLUME":"5846289920"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1215005400,"PRODUCTID":7,"OPEN":"1285.82","LOW":"1261.51","HIGH":"1292.17","CLOSE":"1261.52","ADJCLOSE":"1261.52","VOLUME":"5276089856"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215091800,"PRODUCTID":7,"OPEN":"1262.96","LOW":"1252.01","HIGH":"1271.48","CLOSE":"1262.9","ADJCLOSE":"1262.9","VOLUME":"3247589888"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215091800,"PRODUCTID":7,"OPEN":"1262.96","LOW":"1252.01","HIGH":"1271.48","CLOSE":"1262.9","ADJCLOSE":"1262.9","VOLUME":"3247589888"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215437400,"PRODUCTID":7,"OPEN":"1262.9","LOW":"1240.68","HIGH":"1273.95","CLOSE":"1252.31","ADJCLOSE":"1252.31","VOLUME":"5265419776"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215523800,"PRODUCTID":7,"OPEN":"1251.84","LOW":"1242.84","HIGH":"1274.17","CLOSE":"1273.7","ADJCLOSE":"1273.7","VOLUME":"6034109952"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215610200,"PRODUCTID":7,"OPEN":"1273.38","LOW":"1244.57","HIGH":"1277.36","CLOSE":"1244.69","ADJCLOSE":"1244.69","VOLUME":"5181000192"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215696600,"PRODUCTID":7,"OPEN":"1245.25","LOW":"1236.76","HIGH":"1257.65","CLOSE":"1253.39","ADJCLOSE":"1253.39","VOLUME":"5840430080"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215783000,"PRODUCTID":7,"OPEN":"1248.66","LOW":"1225.35","HIGH":"1257.27","CLOSE":"1239.49","ADJCLOSE":"1239.49","VOLUME":"6742199808"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216042200,"PRODUCTID":7,"OPEN":"1241.61","LOW":"1225.01","HIGH":"1253.5","CLOSE":"1228.3","ADJCLOSE":"1228.3","VOLUME":"5434860032"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216128600,"PRODUCTID":7,"OPEN":"1226.83","LOW":"1200.44","HIGH":"1234.35","CLOSE":"1214.91","ADJCLOSE":"1214.91","VOLUME":"7363639808"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216215000,"PRODUCTID":7,"OPEN":"1214.65","LOW":"1211.39","HIGH":"1245.52","CLOSE":"1245.36","ADJCLOSE":"1245.36","VOLUME":"6738630144"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216301400,"PRODUCTID":7,"OPEN":"1246.31","LOW":"1241.49","HIGH":"1262.31","CLOSE":"1260.32","ADJCLOSE":"1260.32","VOLUME":"7365210112"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216387800,"PRODUCTID":7,"OPEN":"1258.22","LOW":"1251.81","HIGH":"1262.23","CLOSE":"1260.68","ADJCLOSE":"1260.68","VOLUME":"5653279744"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216647000,"PRODUCTID":7,"OPEN":"1261.82","LOW":"1255.7","HIGH":"1267.74","CLOSE":"1260","ADJCLOSE":"1260","VOLUME":"4630640128"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216733400,"PRODUCTID":7,"OPEN":"1257.08","LOW":"1248.83","HIGH":"1277.42","CLOSE":"1277","ADJCLOSE":"1277","VOLUME":"6180230144"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216819800,"PRODUCTID":7,"OPEN":"1278.87","LOW":"1276.06","HIGH":"1291.17","CLOSE":"1282.19","ADJCLOSE":"1282.19","VOLUME":"6705829888"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216906200,"PRODUCTID":7,"OPEN":"1283.22","LOW":"1251.48","HIGH":"1283.22","CLOSE":"1252.54","ADJCLOSE":"1252.54","VOLUME":"6127980032"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216992600,"PRODUCTID":7,"OPEN":"1253.51","LOW":"1251.75","HIGH":"1263.23","CLOSE":"1257.76","ADJCLOSE":"1257.76","VOLUME":"4672560128"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217251800,"PRODUCTID":7,"OPEN":"1257.76","LOW":"1234.37","HIGH":"1260.09","CLOSE":"1234.37","ADJCLOSE":"1234.37","VOLUME":"4282959872"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217338200,"PRODUCTID":7,"OPEN":"1236.38","LOW":"1236.38","HIGH":"1263.2","CLOSE":"1263.2","ADJCLOSE":"1263.2","VOLUME":"5414240256"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217424600,"PRODUCTID":7,"OPEN":"1264.52","LOW":"1264.52","HIGH":"1284.33","CLOSE":"1284.26","ADJCLOSE":"1284.26","VOLUME":"5631329792"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217511000,"PRODUCTID":7,"OPEN":"1281.37","LOW":"1265.97","HIGH":"1284.93","CLOSE":"1267.38","ADJCLOSE":"1267.38","VOLUME":"5346050048"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217597400,"PRODUCTID":7,"OPEN":"1269.42","LOW":"1254.54","HIGH":"1270.52","CLOSE":"1260.31","ADJCLOSE":"1260.31","VOLUME":"4684870144"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217856600,"PRODUCTID":7,"OPEN":"1253.27","LOW":"1247.45","HIGH":"1260.49","CLOSE":"1249.01","ADJCLOSE":"1249.01","VOLUME":"4562279936"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217943000,"PRODUCTID":7,"OPEN":"1254.87","LOW":"1254.67","HIGH":"1284.88","CLOSE":"1284.88","ADJCLOSE":"1284.88","VOLUME":"1219309952"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218029400,"PRODUCTID":7,"OPEN":"1283.99","LOW":"1276","HIGH":"1291.67","CLOSE":"1289.19","ADJCLOSE":"1289.19","VOLUME":"4873419776"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218115800,"PRODUCTID":7,"OPEN":"1286.51","LOW":"1264.29","HIGH":"1286.51","CLOSE":"1266.07","ADJCLOSE":"1266.07","VOLUME":"5319379968"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218202200,"PRODUCTID":7,"OPEN":"1266.29","LOW":"1262.11","HIGH":"1297.85","CLOSE":"1296.32","ADJCLOSE":"1296.32","VOLUME":"4966810112"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218461400,"PRODUCTID":7,"OPEN":"1294.42","LOW":"1291.41","HIGH":"1313.15","CLOSE":"1305.32","ADJCLOSE":"1305.32","VOLUME":"5067310080"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218547800,"PRODUCTID":7,"OPEN":"1304.79","LOW":"1285.64","HIGH":"1304.79","CLOSE":"1289.59","ADJCLOSE":"1289.59","VOLUME":"4711289856"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218634200,"PRODUCTID":7,"OPEN":"1288.64","LOW":"1274.86","HIGH":"1294.03","CLOSE":"1285.83","ADJCLOSE":"1285.83","VOLUME":"4787599872"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218720600,"PRODUCTID":7,"OPEN":"1282.11","LOW":"1276.84","HIGH":"1300.11","CLOSE":"1292.93","ADJCLOSE":"1292.93","VOLUME":"4064000000"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218807000,"PRODUCTID":7,"OPEN":"1293.85","LOW":"1290.74","HIGH":"1302.05","CLOSE":"1298.2","ADJCLOSE":"1298.2","VOLUME":"4041819904"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219066200,"PRODUCTID":7,"OPEN":"1298.14","LOW":"1274.51","HIGH":"1300.22","CLOSE":"1278.6","ADJCLOSE":"1278.6","VOLUME":"3829289984"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219152600,"PRODUCTID":7,"OPEN":"1276.65","LOW":"1263.11","HIGH":"1276.65","CLOSE":"1266.69","ADJCLOSE":"1266.69","VOLUME":"4159759872"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219239000,"PRODUCTID":7,"OPEN":"1267.34","LOW":"1261.16","HIGH":"1276.01","CLOSE":"1274.54","ADJCLOSE":"1274.54","VOLUME":"4555030016"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219325400,"PRODUCTID":7,"OPEN":"1271.07","LOW":"1265.22","HIGH":"1281.4","CLOSE":"1277.72","ADJCLOSE":"1277.72","VOLUME":"4032590080"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219411800,"PRODUCTID":7,"OPEN":"1277.59","LOW":"1277.59","HIGH":"1293.09","CLOSE":"1292.2","ADJCLOSE":"1292.2","VOLUME":"3741070080"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219671000,"PRODUCTID":7,"OPEN":"1290.47","LOW":"1264.87","HIGH":"1290.47","CLOSE":"1266.84","ADJCLOSE":"1266.84","VOLUME":"3420600064"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219757400,"PRODUCTID":7,"OPEN":"1267.03","LOW":"1263.21","HIGH":"1275.65","CLOSE":"1271.51","ADJCLOSE":"1271.51","VOLUME":"3587569920"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219843800,"PRODUCTID":7,"OPEN":"1271.29","LOW":"1270.03","HIGH":"1285.05","CLOSE":"1281.66","ADJCLOSE":"1281.66","VOLUME":"3499610112"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219930200,"PRODUCTID":7,"OPEN":"1283.79","LOW":"1283.79","HIGH":"1300.68","CLOSE":"1300.68","ADJCLOSE":"1300.68","VOLUME":"3854279936"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1220016600,"PRODUCTID":7,"OPEN":"1296.49","LOW":"1282.74","HIGH":"1297.59","CLOSE":"1282.83","ADJCLOSE":"1282.83","VOLUME":"3288120064"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220016600,"PRODUCTID":7,"OPEN":"1296.49","LOW":"1282.74","HIGH":"1297.59","CLOSE":"1282.83","ADJCLOSE":"1282.83","VOLUME":"3288120064"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220362200,"PRODUCTID":7,"OPEN":"1287.83","LOW":"1272.2","HIGH":"1303.04","CLOSE":"1277.58","ADJCLOSE":"1277.58","VOLUME":"4783560192"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220448600,"PRODUCTID":7,"OPEN":"1276.61","LOW":"1265.59","HIGH":"1280.6","CLOSE":"1274.98","ADJCLOSE":"1274.98","VOLUME":"5056979968"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220535000,"PRODUCTID":7,"OPEN":"1271.8","LOW":"1232.83","HIGH":"1271.8","CLOSE":"1236.83","ADJCLOSE":"1236.83","VOLUME":"5212499968"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220621400,"PRODUCTID":7,"OPEN":"1233.21","LOW":"1217.23","HIGH":"1244.94","CLOSE":"1242.31","ADJCLOSE":"1242.31","VOLUME":"5017079808"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220880600,"PRODUCTID":7,"OPEN":"1249.5","LOW":"1247.12","HIGH":"1274.42","CLOSE":"1267.79","ADJCLOSE":"1267.79","VOLUME":"7351340032"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220967000,"PRODUCTID":7,"OPEN":"1267.98","LOW":"1224.51","HIGH":"1268.66","CLOSE":"1224.51","ADJCLOSE":"1224.51","VOLUME":"7380630016"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221053400,"PRODUCTID":7,"OPEN":"1227.5","LOW":"1221.6","HIGH":"1243.9","CLOSE":"1232.04","ADJCLOSE":"1232.04","VOLUME":"6543439872"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221139800,"PRODUCTID":7,"OPEN":"1229.04","LOW":"1211.54","HIGH":"1249.98","CLOSE":"1249.05","ADJCLOSE":"1249.05","VOLUME":"6869250048"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221226200,"PRODUCTID":7,"OPEN":"1245.88","LOW":"1233.81","HIGH":"1255.09","CLOSE":"1251.7","ADJCLOSE":"1251.7","VOLUME":"6273260032"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221485400,"PRODUCTID":7,"OPEN":"1250.92","LOW":"1192.7","HIGH":"1250.92","CLOSE":"1192.7","ADJCLOSE":"1192.7","VOLUME":"8279510016"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221571800,"PRODUCTID":7,"OPEN":"1188.31","LOW":"1169.28","HIGH":"1214.84","CLOSE":"1213.6","ADJCLOSE":"1213.6","VOLUME":"9459829760"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221658200,"PRODUCTID":7,"OPEN":"1210.34","LOW":"1155.88","HIGH":"1210.34","CLOSE":"1156.39","ADJCLOSE":"1156.39","VOLUME":"9431870464"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221744600,"PRODUCTID":7,"OPEN":"1157.08","LOW":"1133.5","HIGH":"1211.14","CLOSE":"1206.51","ADJCLOSE":"1206.51","VOLUME":"10082690048"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221831000,"PRODUCTID":7,"OPEN":"1213.11","LOW":"1213.11","HIGH":"1265.12","CLOSE":"1255.08","ADJCLOSE":"1255.08","VOLUME":"9387169792"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222090200,"PRODUCTID":7,"OPEN":"1255.37","LOW":"1205.61","HIGH":"1255.37","CLOSE":"1207.09","ADJCLOSE":"1207.09","VOLUME":"5368130048"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222176600,"PRODUCTID":7,"OPEN":"1207.61","LOW":"1187.06","HIGH":"1221.15","CLOSE":"1188.22","ADJCLOSE":"1188.22","VOLUME":"5185730048"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222263000,"PRODUCTID":7,"OPEN":"1188.79","LOW":"1179.79","HIGH":"1197.41","CLOSE":"1185.87","ADJCLOSE":"1185.87","VOLUME":"4820360192"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222349400,"PRODUCTID":7,"OPEN":"1187.87","LOW":"1187.87","HIGH":"1220.03","CLOSE":"1209.18","ADJCLOSE":"1209.18","VOLUME":"5877640192"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222435800,"PRODUCTID":7,"OPEN":"1204.47","LOW":"1187.54","HIGH":"1215.77","CLOSE":"1213.27","ADJCLOSE":"1213.27","VOLUME":"5383609856"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222695000,"PRODUCTID":7,"OPEN":"1209.07","LOW":"1106.42","HIGH":"1209.07","CLOSE":"1106.42","ADJCLOSE":"1106.42","VOLUME":"7305059840"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222781400,"PRODUCTID":7,"OPEN":"1113.78","LOW":"1113.78","HIGH":"1168.03","CLOSE":"1166.36","ADJCLOSE":"1166.36","VOLUME":"4937679872"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222867800,"PRODUCTID":7,"OPEN":"1164.17","LOW":"1140.77","HIGH":"1167.03","CLOSE":"1161.06","ADJCLOSE":"1161.06","VOLUME":"5782130176"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222954200,"PRODUCTID":7,"OPEN":"1160.64","LOW":"1111.43","HIGH":"1160.64","CLOSE":"1114.28","ADJCLOSE":"1114.28","VOLUME":"6285640192"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223040600,"PRODUCTID":7,"OPEN":"1115.16","LOW":"1098.14","HIGH":"1153.82","CLOSE":"1099.23","ADJCLOSE":"1099.23","VOLUME":"6716120064"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223299800,"PRODUCTID":7,"OPEN":"1097.56","LOW":"1007.97","HIGH":"1097.56","CLOSE":"1056.89","ADJCLOSE":"1056.89","VOLUME":"7956020224"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223386200,"PRODUCTID":7,"OPEN":"1057.6","LOW":"996.23","HIGH":"1072.91","CLOSE":"996.23","ADJCLOSE":"996.23","VOLUME":"7069210112"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223472600,"PRODUCTID":7,"OPEN":"988.91","LOW":"970.97","HIGH":"1021.06","CLOSE":"984.94","ADJCLOSE":"984.94","VOLUME":"8716329984"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223559000,"PRODUCTID":7,"OPEN":"988.42","LOW":"909.19","HIGH":"1005.25","CLOSE":"909.92","ADJCLOSE":"909.92","VOLUME":"6818999808"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223645400,"PRODUCTID":7,"OPEN":"902.31","LOW":"839.8","HIGH":"936.36","CLOSE":"899.22","ADJCLOSE":"899.22","VOLUME":"11456230400"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223904600,"PRODUCTID":7,"OPEN":"912.75","LOW":"912.75","HIGH":"1006.93","CLOSE":"1003.35","ADJCLOSE":"1003.35","VOLUME":"7263370240"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223991000,"PRODUCTID":7,"OPEN":"1009.97","LOW":"972.07","HIGH":"1044.31","CLOSE":"998.01","ADJCLOSE":"998.01","VOLUME":"8161990144"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224077400,"PRODUCTID":7,"OPEN":"994.6","LOW":"903.99","HIGH":"994.6","CLOSE":"907.84","ADJCLOSE":"907.84","VOLUME":"6542329856"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224163800,"PRODUCTID":7,"OPEN":"909.53","LOW":"865.83","HIGH":"947.71","CLOSE":"946.43","ADJCLOSE":"946.43","VOLUME":"7984500224"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224250200,"PRODUCTID":7,"OPEN":"942.29","LOW":"918.74","HIGH":"984.64","CLOSE":"940.55","ADJCLOSE":"940.55","VOLUME":"6581779968"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224509400,"PRODUCTID":7,"OPEN":"943.51","LOW":"943.51","HIGH":"985.4","CLOSE":"985.4","ADJCLOSE":"985.4","VOLUME":"5175640064"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224595800,"PRODUCTID":7,"OPEN":"980.4","LOW":"952.47","HIGH":"985.44","CLOSE":"955.05","ADJCLOSE":"955.05","VOLUME":"5121829888"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224682200,"PRODUCTID":7,"OPEN":"951.67","LOW":"875.81","HIGH":"951.67","CLOSE":"896.78","ADJCLOSE":"896.78","VOLUME":"6147979776"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224768600,"PRODUCTID":7,"OPEN":"899.08","LOW":"858.44","HIGH":"922.83","CLOSE":"908.11","ADJCLOSE":"908.11","VOLUME":"7189899776"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224855000,"PRODUCTID":7,"OPEN":"895.22","LOW":"852.85","HIGH":"896.3","CLOSE":"876.77","ADJCLOSE":"876.77","VOLUME":"6550049792"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225114200,"PRODUCTID":7,"OPEN":"874.28","LOW":"846.75","HIGH":"893.78","CLOSE":"848.92","ADJCLOSE":"848.92","VOLUME":"5558049792"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225200600,"PRODUCTID":7,"OPEN":"848.92","LOW":"845.27","HIGH":"940.51","CLOSE":"940.51","ADJCLOSE":"940.51","VOLUME":"7096949760"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225287000,"PRODUCTID":7,"OPEN":"939.51","LOW":"922.26","HIGH":"969.97","CLOSE":"930.09","ADJCLOSE":"930.09","VOLUME":"7077799936"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225373400,"PRODUCTID":7,"OPEN":"939.38","LOW":"928.5","HIGH":"963.23","CLOSE":"954.09","ADJCLOSE":"954.09","VOLUME":"6175830016"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225459800,"PRODUCTID":7,"OPEN":"953.11","LOW":"944.59","HIGH":"984.38","CLOSE":"968.75","ADJCLOSE":"968.75","VOLUME":"6394350080"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225722600,"PRODUCTID":7,"OPEN":"968.67","LOW":"958.82","HIGH":"975.57","CLOSE":"966.3","ADJCLOSE":"966.3","VOLUME":"4492279808"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225809000,"PRODUCTID":7,"OPEN":"971.31","LOW":"971.31","HIGH":"1007.51","CLOSE":"1005.75","ADJCLOSE":"1005.75","VOLUME":"5531290112"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225895400,"PRODUCTID":7,"OPEN":"1001.84","LOW":"949.86","HIGH":"1001.84","CLOSE":"952.77","ADJCLOSE":"952.77","VOLUME":"5426639872"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225981800,"PRODUCTID":7,"OPEN":"952.4","LOW":"899.73","HIGH":"952.4","CLOSE":"904.88","ADJCLOSE":"904.88","VOLUME":"6102230016"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226068200,"PRODUCTID":7,"OPEN":"907.44","LOW":"906.9","HIGH":"931.46","CLOSE":"930.99","ADJCLOSE":"930.99","VOLUME":"4931639808"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226327400,"PRODUCTID":7,"OPEN":"936.75","LOW":"907.47","HIGH":"951.95","CLOSE":"919.21","ADJCLOSE":"919.21","VOLUME":"4572000256"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226413800,"PRODUCTID":7,"OPEN":"917.15","LOW":"884.9","HIGH":"917.15","CLOSE":"898.95","ADJCLOSE":"898.95","VOLUME":"4998340096"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226500200,"PRODUCTID":7,"OPEN":"893.39","LOW":"850.48","HIGH":"893.39","CLOSE":"852.3","ADJCLOSE":"852.3","VOLUME":"5764179968"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226586600,"PRODUCTID":7,"OPEN":"853.13","LOW":"818.69","HIGH":"913.01","CLOSE":"911.29","ADJCLOSE":"911.29","VOLUME":"7849119744"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226673000,"PRODUCTID":7,"OPEN":"904.36","LOW":"869.88","HIGH":"916.88","CLOSE":"873.29","ADJCLOSE":"873.29","VOLUME":"5881030144"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226932200,"PRODUCTID":7,"OPEN":"873.23","LOW":"848.98","HIGH":"882.29","CLOSE":"850.75","ADJCLOSE":"850.75","VOLUME":"4927490048"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1227018600,"PRODUCTID":7,"OPEN":"852.34","LOW":"826.84","HIGH":"865.9","CLOSE":"859.12","ADJCLOSE":"859.12","VOLUME":"6679470080"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227105000,"PRODUCTID":7,"OPEN":"859.03","LOW":"806.18","HIGH":"864.57","CLOSE":"806.58","ADJCLOSE":"806.58","VOLUME":"6548599808"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227191400,"PRODUCTID":7,"OPEN":"805.87","LOW":"747.78","HIGH":"820.52","CLOSE":"752.44","ADJCLOSE":"752.44","VOLUME":"9093739520"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227277800,"PRODUCTID":7,"OPEN":"755.84","LOW":"741.02","HIGH":"801.2","CLOSE":"800.03","ADJCLOSE":"800.03","VOLUME":"9495900160"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227537000,"PRODUCTID":7,"OPEN":"801.2","LOW":"801.2","HIGH":"865.6","CLOSE":"851.81","ADJCLOSE":"851.81","VOLUME":"7879439872"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227623400,"PRODUCTID":7,"OPEN":"853.4","LOW":"834.99","HIGH":"868.94","CLOSE":"857.39","ADJCLOSE":"857.39","VOLUME":"6952699904"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227709800,"PRODUCTID":7,"OPEN":"852.9","LOW":"841.37","HIGH":"887.68","CLOSE":"887.68","ADJCLOSE":"887.68","VOLUME":"5793260032"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227709800,"PRODUCTID":7,"OPEN":"852.9","LOW":"841.37","HIGH":"887.68","CLOSE":"887.68","ADJCLOSE":"887.68","VOLUME":"5793260032"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227882600,"PRODUCTID":7,"OPEN":"886.89","LOW":"881.21","HIGH":"896.25","CLOSE":"896.24","ADJCLOSE":"896.24","VOLUME":"2740859904"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228141800,"PRODUCTID":7,"OPEN":"888.61","LOW":"815.69","HIGH":"888.61","CLOSE":"816.21","ADJCLOSE":"816.21","VOLUME":"6052009984"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228228200,"PRODUCTID":7,"OPEN":"817.94","LOW":"817.94","HIGH":"850.54","CLOSE":"848.81","ADJCLOSE":"848.81","VOLUME":"6170100224"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228314600,"PRODUCTID":7,"OPEN":"843.6","LOW":"827.6","HIGH":"873.12","CLOSE":"870.74","ADJCLOSE":"870.74","VOLUME":"6221879808"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228401000,"PRODUCTID":7,"OPEN":"869.75","LOW":"833.6","HIGH":"875.6","CLOSE":"845.22","ADJCLOSE":"845.22","VOLUME":"5860389888"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228487400,"PRODUCTID":7,"OPEN":"844.43","LOW":"818.41","HIGH":"879.42","CLOSE":"876.07","ADJCLOSE":"876.07","VOLUME":"6165369856"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228746600,"PRODUCTID":7,"OPEN":"882.71","LOW":"882.71","HIGH":"918.57","CLOSE":"909.7","ADJCLOSE":"909.7","VOLUME":"6553600000"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228833000,"PRODUCTID":7,"OPEN":"906.48","LOW":"885.38","HIGH":"916.26","CLOSE":"888.67","ADJCLOSE":"888.67","VOLUME":"5693109760"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228919400,"PRODUCTID":7,"OPEN":"892.17","LOW":"885.45","HIGH":"908.27","CLOSE":"899.24","ADJCLOSE":"899.24","VOLUME":"5942130176"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1229005800,"PRODUCTID":7,"OPEN":"898.35","LOW":"868.73","HIGH":"904.63","CLOSE":"873.59","ADJCLOSE":"873.59","VOLUME":"5513840128"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229092200,"PRODUCTID":7,"OPEN":"871.79","LOW":"851.35","HIGH":"883.24","CLOSE":"879.73","ADJCLOSE":"879.73","VOLUME":"5959589888"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229351400,"PRODUCTID":7,"OPEN":"881.07","LOW":"857.72","HIGH":"884.63","CLOSE":"868.57","ADJCLOSE":"868.57","VOLUME":"4982389760"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229437800,"PRODUCTID":7,"OPEN":"871.53","LOW":"871.53","HIGH":"914.66","CLOSE":"913.18","ADJCLOSE":"913.18","VOLUME":"6009780224"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229524200,"PRODUCTID":7,"OPEN":"908.16","LOW":"895.94","HIGH":"918.85","CLOSE":"904.42","ADJCLOSE":"904.42","VOLUME":"5907380224"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229610600,"PRODUCTID":7,"OPEN":"905.98","LOW":"877.44","HIGH":"911.02","CLOSE":"885.28","ADJCLOSE":"885.28","VOLUME":"5674999808"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229697000,"PRODUCTID":7,"OPEN":"886.96","LOW":"883.02","HIGH":"905.47","CLOSE":"887.88","ADJCLOSE":"887.88","VOLUME":"6705310208"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229956200,"PRODUCTID":7,"OPEN":"887.2","LOW":"857.09","HIGH":"887.37","CLOSE":"871.63","ADJCLOSE":"871.63","VOLUME":"4869850112"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230042600,"PRODUCTID":7,"OPEN":"874.31","LOW":"860.1","HIGH":"880.44","CLOSE":"863.16","ADJCLOSE":"863.16","VOLUME":"4051970048"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230129000,"PRODUCTID":7,"OPEN":"863.87","LOW":"861.44","HIGH":"869.79","CLOSE":"868.15","ADJCLOSE":"868.15","VOLUME":"1546550016"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230129000,"PRODUCTID":7,"OPEN":"863.87","LOW":"861.44","HIGH":"869.79","CLOSE":"868.15","ADJCLOSE":"868.15","VOLUME":"1546550016"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230301800,"PRODUCTID":7,"OPEN":"869.51","LOW":"866.52","HIGH":"873.74","CLOSE":"872.8","ADJCLOSE":"872.8","VOLUME":"1880050048"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230561000,"PRODUCTID":7,"OPEN":"872.37","LOW":"857.07","HIGH":"873.7","CLOSE":"869.42","ADJCLOSE":"869.42","VOLUME":"3323429888"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230647400,"PRODUCTID":7,"OPEN":"870.58","LOW":"870.58","HIGH":"891.12","CLOSE":"890.64","ADJCLOSE":"890.64","VOLUME":"3627800064"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230733800,"PRODUCTID":7,"OPEN":"890.59","LOW":"889.67","HIGH":"910.32","CLOSE":"903.25","ADJCLOSE":"903.25","VOLUME":"4172940032"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230733800,"PRODUCTID":7,"OPEN":"890.59","LOW":"889.67","HIGH":"910.32","CLOSE":"903.25","ADJCLOSE":"903.25","VOLUME":"4172940032"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230906600,"PRODUCTID":7,"OPEN":"902.99","LOW":"899.35","HIGH":"934.73","CLOSE":"931.8","ADJCLOSE":"931.8","VOLUME":"4048270080"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231165800,"PRODUCTID":7,"OPEN":"929.17","LOW":"919.53","HIGH":"936.63","CLOSE":"927.45","ADJCLOSE":"927.45","VOLUME":"5413910016"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231252200,"PRODUCTID":7,"OPEN":"931.17","LOW":"927.28","HIGH":"943.85","CLOSE":"934.7","ADJCLOSE":"934.7","VOLUME":"5392620032"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231338600,"PRODUCTID":7,"OPEN":"927.45","LOW":"902.37","HIGH":"927.45","CLOSE":"906.65","ADJCLOSE":"906.65","VOLUME":"4704940032"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231425000,"PRODUCTID":7,"OPEN":"905.73","LOW":"896.81","HIGH":"910","CLOSE":"909.73","ADJCLOSE":"909.73","VOLUME":"4991549952"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231511400,"PRODUCTID":7,"OPEN":"909.91","LOW":"888.31","HIGH":"911.93","CLOSE":"890.35","ADJCLOSE":"890.35","VOLUME":"4716499968"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231770600,"PRODUCTID":7,"OPEN":"890.4","LOW":"864.32","HIGH":"890.4","CLOSE":"870.26","ADJCLOSE":"870.26","VOLUME":"4725049856"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231857000,"PRODUCTID":7,"OPEN":"869.79","LOW":"862.02","HIGH":"877.02","CLOSE":"871.79","ADJCLOSE":"871.79","VOLUME":"5567459840"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231943400,"PRODUCTID":7,"OPEN":"867.28","LOW":"836.93","HIGH":"867.28","CLOSE":"842.62","ADJCLOSE":"842.62","VOLUME":"5407880192"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232029800,"PRODUCTID":7,"OPEN":"841.99","LOW":"817.04","HIGH":"851.59","CLOSE":"843.74","ADJCLOSE":"843.74","VOLUME":"7807349760"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232116200,"PRODUCTID":7,"OPEN":"844.45","LOW":"830.66","HIGH":"858.13","CLOSE":"850.12","ADJCLOSE":"850.12","VOLUME":"6786039808"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232116200,"PRODUCTID":7,"OPEN":"844.45","LOW":"830.66","HIGH":"858.13","CLOSE":"850.12","ADJCLOSE":"850.12","VOLUME":"6786039808"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232461800,"PRODUCTID":7,"OPEN":"849.64","LOW":"804.47","HIGH":"849.64","CLOSE":"805.22","ADJCLOSE":"805.22","VOLUME":"6375229952"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232548200,"PRODUCTID":7,"OPEN":"806.77","LOW":"804.3","HIGH":"841.72","CLOSE":"840.24","ADJCLOSE":"840.24","VOLUME":"6467829760"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232634600,"PRODUCTID":7,"OPEN":"839.74","LOW":"811.29","HIGH":"839.74","CLOSE":"827.5","ADJCLOSE":"827.5","VOLUME":"5843829760"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232721000,"PRODUCTID":7,"OPEN":"822.16","LOW":"806.07","HIGH":"838.61","CLOSE":"831.95","ADJCLOSE":"831.95","VOLUME":"5832160256"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232980200,"PRODUCTID":7,"OPEN":"832.5","LOW":"827.69","HIGH":"852.53","CLOSE":"836.57","ADJCLOSE":"836.57","VOLUME":"6039940096"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233066600,"PRODUCTID":7,"OPEN":"837.3","LOW":"835.4","HIGH":"850.45","CLOSE":"845.71","ADJCLOSE":"845.71","VOLUME":"5353260032"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233153000,"PRODUCTID":7,"OPEN":"845.73","LOW":"845.73","HIGH":"877.86","CLOSE":"874.09","ADJCLOSE":"874.09","VOLUME":"6199179776"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233239400,"PRODUCTID":7,"OPEN":"868.89","LOW":"844.15","HIGH":"868.89","CLOSE":"845.14","ADJCLOSE":"845.14","VOLUME":"5067060224"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233325800,"PRODUCTID":7,"OPEN":"845.69","LOW":"821.67","HIGH":"851.66","CLOSE":"825.88","ADJCLOSE":"825.88","VOLUME":"5350580224"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233585000,"PRODUCTID":7,"OPEN":"823.09","LOW":"812.87","HIGH":"830.78","CLOSE":"825.44","ADJCLOSE":"825.44","VOLUME":"5673269760"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233671400,"PRODUCTID":7,"OPEN":"825.69","LOW":"821.98","HIGH":"842.6","CLOSE":"838.51","ADJCLOSE":"838.51","VOLUME":"5886309888"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233757800,"PRODUCTID":7,"OPEN":"837.77","LOW":"829.18","HIGH":"851.85","CLOSE":"832.23","ADJCLOSE":"832.23","VOLUME":"6420449792"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233844200,"PRODUCTID":7,"OPEN":"831.75","LOW":"819.91","HIGH":"850.55","CLOSE":"845.85","ADJCLOSE":"845.85","VOLUME":"6624030208"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233930600,"PRODUCTID":7,"OPEN":"846.09","LOW":"845.42","HIGH":"870.75","CLOSE":"868.6","ADJCLOSE":"868.6","VOLUME":"6484100096"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234189800,"PRODUCTID":7,"OPEN":"868.24","LOW":"861.65","HIGH":"875.01","CLOSE":"869.89","ADJCLOSE":"869.89","VOLUME":"5574369792"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234276200,"PRODUCTID":7,"OPEN":"866.87","LOW":"822.99","HIGH":"868.05","CLOSE":"827.16","ADJCLOSE":"827.16","VOLUME":"6770169856"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234362600,"PRODUCTID":7,"OPEN":"827.41","LOW":"822.3","HIGH":"838.22","CLOSE":"833.74","ADJCLOSE":"833.74","VOLUME":"5926459904"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234449000,"PRODUCTID":7,"OPEN":"829.91","LOW":"808.06","HIGH":"835.48","CLOSE":"835.19","ADJCLOSE":"835.19","VOLUME":"6476460032"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234535400,"PRODUCTID":7,"OPEN":"833.95","LOW":"825.21","HIGH":"839.43","CLOSE":"826.84","ADJCLOSE":"826.84","VOLUME":"5296650240"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234535400,"PRODUCTID":7,"OPEN":"833.95","LOW":"825.21","HIGH":"839.43","CLOSE":"826.84","ADJCLOSE":"826.84","VOLUME":"5296650240"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234881000,"PRODUCTID":7,"OPEN":"818.61","LOW":"789.17","HIGH":"818.61","CLOSE":"789.17","ADJCLOSE":"789.17","VOLUME":"5907820032"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234967400,"PRODUCTID":7,"OPEN":"791.06","LOW":"780.43","HIGH":"796.17","CLOSE":"788.42","ADJCLOSE":"788.42","VOLUME":"5740709888"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235053800,"PRODUCTID":7,"OPEN":"787.91","LOW":"777.03","HIGH":"797.58","CLOSE":"778.94","ADJCLOSE":"778.94","VOLUME":"5746939904"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235140200,"PRODUCTID":7,"OPEN":"775.87","LOW":"754.25","HIGH":"778.69","CLOSE":"770.05","ADJCLOSE":"770.05","VOLUME":"8210590208"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235399400,"PRODUCTID":7,"OPEN":"773.25","LOW":"742.37","HIGH":"777.85","CLOSE":"743.33","ADJCLOSE":"743.33","VOLUME":"6509300224"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235485800,"PRODUCTID":7,"OPEN":"744.69","LOW":"744.69","HIGH":"775.49","CLOSE":"773.14","ADJCLOSE":"773.14","VOLUME":"7234489856"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235572200,"PRODUCTID":7,"OPEN":"770.64","LOW":"752.89","HIGH":"780.12","CLOSE":"764.9","ADJCLOSE":"764.9","VOLUME":"7483639808"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235658600,"PRODUCTID":7,"OPEN":"765.76","LOW":"751.75","HIGH":"779.42","CLOSE":"752.83","ADJCLOSE":"752.83","VOLUME":"7599969792"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235745000,"PRODUCTID":7,"OPEN":"749.93","LOW":"734.52","HIGH":"751.27","CLOSE":"735.09","ADJCLOSE":"735.09","VOLUME":"8926480384"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1236004200,"PRODUCTID":7,"OPEN":"729.57","LOW":"699.7","HIGH":"729.57","CLOSE":"700.82","ADJCLOSE":"700.82","VOLUME":"7868290048"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236090600,"PRODUCTID":7,"OPEN":"704.44","LOW":"692.3","HIGH":"711.67","CLOSE":"696.33","ADJCLOSE":"696.33","VOLUME":"7583229952"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236177000,"PRODUCTID":7,"OPEN":"698.6","LOW":"698.6","HIGH":"724.12","CLOSE":"712.87","ADJCLOSE":"712.87","VOLUME":"7673619968"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236263400,"PRODUCTID":7,"OPEN":"708.27","LOW":"677.93","HIGH":"708.27","CLOSE":"682.55","ADJCLOSE":"682.55","VOLUME":"7507250176"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236349800,"PRODUCTID":7,"OPEN":"684.04","LOW":"666.79","HIGH":"699.09","CLOSE":"683.38","ADJCLOSE":"683.38","VOLUME":"7331829760"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236605400,"PRODUCTID":7,"OPEN":"680.76","LOW":"672.88","HIGH":"695.27","CLOSE":"676.53","ADJCLOSE":"676.53","VOLUME":"7277320192"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236691800,"PRODUCTID":7,"OPEN":"679.28","LOW":"679.28","HIGH":"719.6","CLOSE":"719.6","ADJCLOSE":"719.6","VOLUME":"8618330112"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236778200,"PRODUCTID":7,"OPEN":"719.59","LOW":"713.85","HIGH":"731.92","CLOSE":"721.36","ADJCLOSE":"721.36","VOLUME":"7287810048"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236864600,"PRODUCTID":7,"OPEN":"720.89","LOW":"714.76","HIGH":"752.63","CLOSE":"750.74","ADJCLOSE":"750.74","VOLUME":"7326629888"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236951000,"PRODUCTID":7,"OPEN":"751.97","LOW":"742.46","HIGH":"758.29","CLOSE":"756.55","ADJCLOSE":"756.55","VOLUME":"6787089920"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237210200,"PRODUCTID":7,"OPEN":"758.84","LOW":"753.37","HIGH":"774.53","CLOSE":"753.89","ADJCLOSE":"753.89","VOLUME":"7883539968"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237296600,"PRODUCTID":7,"OPEN":"753.88","LOW":"749.93","HIGH":"778.12","CLOSE":"778.12","ADJCLOSE":"778.12","VOLUME":"6156800000"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237383000,"PRODUCTID":7,"OPEN":"776.01","LOW":"765.64","HIGH":"803.04","CLOSE":"794.35","ADJCLOSE":"794.35","VOLUME":"9098449920"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237469400,"PRODUCTID":7,"OPEN":"797.92","LOW":"781.82","HIGH":"803.24","CLOSE":"784.04","ADJCLOSE":"784.04","VOLUME":"9033870336"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237555800,"PRODUCTID":7,"OPEN":"784.58","LOW":"766.2","HIGH":"788.91","CLOSE":"768.54","ADJCLOSE":"768.54","VOLUME":"7643720192"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237815000,"PRODUCTID":7,"OPEN":"772.31","LOW":"772.31","HIGH":"823.37","CLOSE":"822.92","ADJCLOSE":"822.92","VOLUME":"7715769856"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237901400,"PRODUCTID":7,"OPEN":"820.6","LOW":"805.48","HIGH":"823.65","CLOSE":"806.12","ADJCLOSE":"806.12","VOLUME":"6767980032"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237987800,"PRODUCTID":7,"OPEN":"806.81","LOW":"791.37","HIGH":"826.78","CLOSE":"813.88","ADJCLOSE":"813.88","VOLUME":"7687179776"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238074200,"PRODUCTID":7,"OPEN":"814.06","LOW":"814.06","HIGH":"832.98","CLOSE":"832.86","ADJCLOSE":"832.86","VOLUME":"6992960000"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238160600,"PRODUCTID":7,"OPEN":"828.68","LOW":"813.43","HIGH":"828.68","CLOSE":"815.94","ADJCLOSE":"815.94","VOLUME":"5600209920"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238419800,"PRODUCTID":7,"OPEN":"809.07","LOW":"779.81","HIGH":"809.07","CLOSE":"787.53","ADJCLOSE":"787.53","VOLUME":"5912659968"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238506200,"PRODUCTID":7,"OPEN":"790.88","LOW":"790.88","HIGH":"810.48","CLOSE":"797.87","ADJCLOSE":"797.87","VOLUME":"6089099776"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238592600,"PRODUCTID":7,"OPEN":"793.59","LOW":"783.32","HIGH":"813.62","CLOSE":"811.08","ADJCLOSE":"811.08","VOLUME":"6034140160"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238679000,"PRODUCTID":7,"OPEN":"814.53","LOW":"814.53","HIGH":"845.61","CLOSE":"834.38","ADJCLOSE":"834.38","VOLUME":"7542810112"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238765400,"PRODUCTID":7,"OPEN":"835.13","LOW":"826.7","HIGH":"842.5","CLOSE":"842.5","ADJCLOSE":"842.5","VOLUME":"5855640064"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239024600,"PRODUCTID":7,"OPEN":"839.75","LOW":"822.79","HIGH":"839.75","CLOSE":"835.48","ADJCLOSE":"835.48","VOLUME":"6209999872"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239111000,"PRODUCTID":7,"OPEN":"834.12","LOW":"814.53","HIGH":"834.12","CLOSE":"815.55","ADJCLOSE":"815.55","VOLUME":"5155579904"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239197400,"PRODUCTID":7,"OPEN":"816.76","LOW":"814.84","HIGH":"828.42","CLOSE":"825.16","ADJCLOSE":"825.16","VOLUME":"5938460160"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239283800,"PRODUCTID":7,"OPEN":"829.29","LOW":"829.29","HIGH":"856.91","CLOSE":"856.56","ADJCLOSE":"856.56","VOLUME":"7600710144"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239283800,"PRODUCTID":7,"OPEN":"829.29","LOW":"829.29","HIGH":"856.91","CLOSE":"856.56","ADJCLOSE":"856.56","VOLUME":"7600710144"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239629400,"PRODUCTID":7,"OPEN":"855.33","LOW":"845.35","HIGH":"864.31","CLOSE":"858.73","ADJCLOSE":"858.73","VOLUME":"6434890240"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239715800,"PRODUCTID":7,"OPEN":"856.88","LOW":"840.25","HIGH":"856.88","CLOSE":"841.5","ADJCLOSE":"841.5","VOLUME":"7569840128"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239802200,"PRODUCTID":7,"OPEN":"839.44","LOW":"835.58","HIGH":"852.93","CLOSE":"852.06","ADJCLOSE":"852.06","VOLUME":"6241099776"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239888600,"PRODUCTID":7,"OPEN":"854.54","LOW":"847.04","HIGH":"870.35","CLOSE":"865.3","ADJCLOSE":"865.3","VOLUME":"6598669824"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239975000,"PRODUCTID":7,"OPEN":"865.18","LOW":"860.87","HIGH":"875.63","CLOSE":"869.6","ADJCLOSE":"869.6","VOLUME":"7352010240"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240234200,"PRODUCTID":7,"OPEN":"868.27","LOW":"832.39","HIGH":"868.27","CLOSE":"832.39","ADJCLOSE":"832.39","VOLUME":"6973960192"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240320600,"PRODUCTID":7,"OPEN":"831.25","LOW":"826.83","HIGH":"850.09","CLOSE":"850.08","ADJCLOSE":"850.08","VOLUME":"7436490240"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240407000,"PRODUCTID":7,"OPEN":"847.26","LOW":"840.57","HIGH":"861.78","CLOSE":"843.55","ADJCLOSE":"843.55","VOLUME":"7327860224"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240493400,"PRODUCTID":7,"OPEN":"844.62","LOW":"835.45","HIGH":"852.87","CLOSE":"851.92","ADJCLOSE":"851.92","VOLUME":"6563100160"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240579800,"PRODUCTID":7,"OPEN":"853.91","LOW":"853.91","HIGH":"871.8","CLOSE":"866.23","ADJCLOSE":"866.23","VOLUME":"7114440192"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240839000,"PRODUCTID":7,"OPEN":"862.82","LOW":"854.65","HIGH":"868.83","CLOSE":"857.51","ADJCLOSE":"857.51","VOLUME":"5613459968"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240925400,"PRODUCTID":7,"OPEN":"854.48","LOW":"847.12","HIGH":"864.48","CLOSE":"855.16","ADJCLOSE":"855.16","VOLUME":"6328000000"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1241011800,"PRODUCTID":7,"OPEN":"856.85","LOW":"856.85","HIGH":"882.06","CLOSE":"873.64","ADJCLOSE":"873.64","VOLUME":"6101620224"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241098200,"PRODUCTID":7,"OPEN":"876.59","LOW":"868.51","HIGH":"888.7","CLOSE":"872.81","ADJCLOSE":"872.81","VOLUME":"6862539776"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241184600,"PRODUCTID":7,"OPEN":"872.74","LOW":"866.1","HIGH":"880.48","CLOSE":"877.52","ADJCLOSE":"877.52","VOLUME":"5312169984"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241443800,"PRODUCTID":7,"OPEN":"879.21","LOW":"879.21","HIGH":"907.85","CLOSE":"907.24","ADJCLOSE":"907.24","VOLUME":"7038839808"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241530200,"PRODUCTID":7,"OPEN":"906.1","LOW":"897.34","HIGH":"907.7","CLOSE":"903.8","ADJCLOSE":"903.8","VOLUME":"6882860032"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241616600,"PRODUCTID":7,"OPEN":"903.95","LOW":"903.95","HIGH":"920.28","CLOSE":"919.53","ADJCLOSE":"919.53","VOLUME":"8555039744"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241703000,"PRODUCTID":7,"OPEN":"919.58","LOW":"901.36","HIGH":"929.58","CLOSE":"907.39","ADJCLOSE":"907.39","VOLUME":"9120100352"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241789400,"PRODUCTID":7,"OPEN":"909.03","LOW":"909.03","HIGH":"930.17","CLOSE":"929.23","ADJCLOSE":"929.23","VOLUME":"8163279872"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242048600,"PRODUCTID":7,"OPEN":"922.99","LOW":"908.68","HIGH":"922.99","CLOSE":"909.24","ADJCLOSE":"909.24","VOLUME":"6150600192"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242135000,"PRODUCTID":7,"OPEN":"910.52","LOW":"896.46","HIGH":"915.57","CLOSE":"908.35","ADJCLOSE":"908.35","VOLUME":"6871750144"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242221400,"PRODUCTID":7,"OPEN":"905.4","LOW":"882.8","HIGH":"905.4","CLOSE":"883.92","ADJCLOSE":"883.92","VOLUME":"7091820032"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242307800,"PRODUCTID":7,"OPEN":"884.24","LOW":"882.52","HIGH":"898.36","CLOSE":"893.07","ADJCLOSE":"893.07","VOLUME":"6134870016"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242394200,"PRODUCTID":7,"OPEN":"892.76","LOW":"878.94","HIGH":"896.97","CLOSE":"882.88","ADJCLOSE":"882.88","VOLUME":"5439719936"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242653400,"PRODUCTID":7,"OPEN":"886.07","LOW":"886.07","HIGH":"910","CLOSE":"909.71","ADJCLOSE":"909.71","VOLUME":"5702150144"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242739800,"PRODUCTID":7,"OPEN":"909.67","LOW":"905.22","HIGH":"916.39","CLOSE":"908.13","ADJCLOSE":"908.13","VOLUME":"6616269824"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242826200,"PRODUCTID":7,"OPEN":"908.62","LOW":"901.37","HIGH":"924.6","CLOSE":"903.47","ADJCLOSE":"903.47","VOLUME":"8205060096"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242912600,"PRODUCTID":7,"OPEN":"900.42","LOW":"879.61","HIGH":"900.42","CLOSE":"888.33","ADJCLOSE":"888.33","VOLUME":"6019840000"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242999000,"PRODUCTID":7,"OPEN":"888.68","LOW":"883.75","HIGH":"896.65","CLOSE":"887","ADJCLOSE":"887","VOLUME":"5155319808"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1242999000,"PRODUCTID":7,"OPEN":"888.68","LOW":"883.75","HIGH":"896.65","CLOSE":"887","ADJCLOSE":"887","VOLUME":"5155319808"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243344600,"PRODUCTID":7,"OPEN":"887","LOW":"881.46","HIGH":"911.76","CLOSE":"910.33","ADJCLOSE":"910.33","VOLUME":"5667049984"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243431000,"PRODUCTID":7,"OPEN":"909.95","LOW":"891.87","HIGH":"913.84","CLOSE":"893.06","ADJCLOSE":"893.06","VOLUME":"5698800128"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243517400,"PRODUCTID":7,"OPEN":"892.96","LOW":"887.6","HIGH":"909.45","CLOSE":"906.83","ADJCLOSE":"906.83","VOLUME":"5738979840"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243603800,"PRODUCTID":7,"OPEN":"907.02","LOW":"903.56","HIGH":"920.02","CLOSE":"919.14","ADJCLOSE":"919.14","VOLUME":"6050420224"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243863000,"PRODUCTID":7,"OPEN":"923.26","LOW":"923.26","HIGH":"947.77","CLOSE":"942.87","ADJCLOSE":"942.87","VOLUME":"6370440192"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243949400,"PRODUCTID":7,"OPEN":"942.87","LOW":"938.46","HIGH":"949.38","CLOSE":"944.74","ADJCLOSE":"944.74","VOLUME":"5987339776"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244035800,"PRODUCTID":7,"OPEN":"942.51","LOW":"923.85","HIGH":"942.51","CLOSE":"931.76","ADJCLOSE":"931.76","VOLUME":"5323769856"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244122200,"PRODUCTID":7,"OPEN":"932.49","LOW":"929.32","HIGH":"942.47","CLOSE":"942.46","ADJCLOSE":"942.46","VOLUME":"5352889856"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244208600,"PRODUCTID":7,"OPEN":"945.67","LOW":"934.13","HIGH":"951.69","CLOSE":"940.09","ADJCLOSE":"940.09","VOLUME":"5277910016"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244467800,"PRODUCTID":7,"OPEN":"938.12","LOW":"926.44","HIGH":"946.33","CLOSE":"939.14","ADJCLOSE":"939.14","VOLUME":"4483429888"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244554200,"PRODUCTID":7,"OPEN":"940.35","LOW":"936.15","HIGH":"946.92","CLOSE":"942.43","ADJCLOSE":"942.43","VOLUME":"4439949824"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244640600,"PRODUCTID":7,"OPEN":"942.73","LOW":"927.97","HIGH":"949.77","CLOSE":"939.15","ADJCLOSE":"939.15","VOLUME":"5379420160"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244727000,"PRODUCTID":7,"OPEN":"939.04","LOW":"939.04","HIGH":"956.23","CLOSE":"944.89","ADJCLOSE":"944.89","VOLUME":"5500839936"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244813400,"PRODUCTID":7,"OPEN":"943.44","LOW":"935.66","HIGH":"946.3","CLOSE":"946.21","ADJCLOSE":"946.21","VOLUME":"4528119808"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245072600,"PRODUCTID":7,"OPEN":"942.45","LOW":"919.65","HIGH":"942.45","CLOSE":"923.72","ADJCLOSE":"923.72","VOLUME":"4697880064"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245159000,"PRODUCTID":7,"OPEN":"925.6","LOW":"911.6","HIGH":"928","CLOSE":"911.97","ADJCLOSE":"911.97","VOLUME":"4951199744"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245245400,"PRODUCTID":7,"OPEN":"911.89","LOW":"903.78","HIGH":"918.44","CLOSE":"910.71","ADJCLOSE":"910.71","VOLUME":"5523650048"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245331800,"PRODUCTID":7,"OPEN":"910.86","LOW":"907.94","HIGH":"921.93","CLOSE":"918.37","ADJCLOSE":"918.37","VOLUME":"4684009984"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245418200,"PRODUCTID":7,"OPEN":"919.96","LOW":"915.8","HIGH":"927.09","CLOSE":"921.23","ADJCLOSE":"921.23","VOLUME":"5713390080"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245677400,"PRODUCTID":7,"OPEN":"918.13","LOW":"893.04","HIGH":"918.13","CLOSE":"893.04","ADJCLOSE":"893.04","VOLUME":"4903940096"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245763800,"PRODUCTID":7,"OPEN":"893.46","LOW":"888.86","HIGH":"898.69","CLOSE":"895.1","ADJCLOSE":"895.1","VOLUME":"5071020032"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245850200,"PRODUCTID":7,"OPEN":"896.31","LOW":"896.31","HIGH":"910.85","CLOSE":"900.94","ADJCLOSE":"900.94","VOLUME":"4636720128"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245936600,"PRODUCTID":7,"OPEN":"899.45","LOW":"896.27","HIGH":"921.42","CLOSE":"920.26","ADJCLOSE":"920.26","VOLUME":"4911240192"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1246023000,"PRODUCTID":7,"OPEN":"918.84","LOW":"913.03","HIGH":"922","CLOSE":"918.9","ADJCLOSE":"918.9","VOLUME":"6076660224"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246282200,"PRODUCTID":7,"OPEN":"919.86","LOW":"916.18","HIGH":"927.99","CLOSE":"927.23","ADJCLOSE":"927.23","VOLUME":"4211760128"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246368600,"PRODUCTID":7,"OPEN":"927.15","LOW":"912.86","HIGH":"930.01","CLOSE":"919.32","ADJCLOSE":"919.32","VOLUME":"4627570176"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246455000,"PRODUCTID":7,"OPEN":"920.82","LOW":"920.82","HIGH":"931.92","CLOSE":"923.33","ADJCLOSE":"923.33","VOLUME":"3919399936"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246541400,"PRODUCTID":7,"OPEN":"921.24","LOW":"896.42","HIGH":"921.24","CLOSE":"896.42","ADJCLOSE":"896.42","VOLUME":"3931000064"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246541400,"PRODUCTID":7,"OPEN":"921.24","LOW":"896.42","HIGH":"921.24","CLOSE":"896.42","ADJCLOSE":"896.42","VOLUME":"3931000064"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246887000,"PRODUCTID":7,"OPEN":"894.27","LOW":"886.36","HIGH":"898.72","CLOSE":"898.72","ADJCLOSE":"898.72","VOLUME":"4712580096"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246973400,"PRODUCTID":7,"OPEN":"898.6","LOW":"879.93","HIGH":"898.6","CLOSE":"881.03","ADJCLOSE":"881.03","VOLUME":"4673299968"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247059800,"PRODUCTID":7,"OPEN":"881.9","LOW":"869.32","HIGH":"886.8","CLOSE":"879.56","ADJCLOSE":"879.56","VOLUME":"5721780224"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247146200,"PRODUCTID":7,"OPEN":"881.28","LOW":"878.45","HIGH":"887.86","CLOSE":"882.68","ADJCLOSE":"882.68","VOLUME":"4347169792"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247232600,"PRODUCTID":7,"OPEN":"880.03","LOW":"872.81","HIGH":"883.57","CLOSE":"879.13","ADJCLOSE":"879.13","VOLUME":"3912079872"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247491800,"PRODUCTID":7,"OPEN":"879.57","LOW":"875.32","HIGH":"901.05","CLOSE":"901.05","ADJCLOSE":"901.05","VOLUME":"4499440128"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247578200,"PRODUCTID":7,"OPEN":"900.77","LOW":"896.5","HIGH":"905.84","CLOSE":"905.84","ADJCLOSE":"905.84","VOLUME":"4149029888"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247664600,"PRODUCTID":7,"OPEN":"910.15","LOW":"910.15","HIGH":"933.95","CLOSE":"932.68","ADJCLOSE":"932.68","VOLUME":"5238830080"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247751000,"PRODUCTID":7,"OPEN":"930.17","LOW":"927.45","HIGH":"943.96","CLOSE":"940.74","ADJCLOSE":"940.74","VOLUME":"4898639872"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247837400,"PRODUCTID":7,"OPEN":"940.56","LOW":"934.65","HIGH":"941.89","CLOSE":"940.38","ADJCLOSE":"940.38","VOLUME":"5141380096"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248096600,"PRODUCTID":7,"OPEN":"942.07","LOW":"940.99","HIGH":"951.62","CLOSE":"951.13","ADJCLOSE":"951.13","VOLUME":"4853150208"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248183000,"PRODUCTID":7,"OPEN":"951.97","LOW":"943.22","HIGH":"956.53","CLOSE":"954.58","ADJCLOSE":"954.58","VOLUME":"5309300224"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248269400,"PRODUCTID":7,"OPEN":"953.4","LOW":"947.75","HIGH":"959.83","CLOSE":"954.07","ADJCLOSE":"954.07","VOLUME":"4634100224"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248355800,"PRODUCTID":7,"OPEN":"954.07","LOW":"953.27","HIGH":"979.42","CLOSE":"976.29","ADJCLOSE":"976.29","VOLUME":"5761650176"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248442200,"PRODUCTID":7,"OPEN":"972.16","LOW":"965.95","HIGH":"979.79","CLOSE":"979.26","ADJCLOSE":"979.26","VOLUME":"4458299904"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248701400,"PRODUCTID":7,"OPEN":"978.63","LOW":"972.29","HIGH":"982.49","CLOSE":"982.18","ADJCLOSE":"982.18","VOLUME":"4631289856"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248787800,"PRODUCTID":7,"OPEN":"981.48","LOW":"969.35","HIGH":"982.35","CLOSE":"979.62","ADJCLOSE":"979.62","VOLUME":"5490350080"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248874200,"PRODUCTID":7,"OPEN":"977.66","LOW":"968.65","HIGH":"977.76","CLOSE":"975.15","ADJCLOSE":"975.15","VOLUME":"5178769920"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248960600,"PRODUCTID":7,"OPEN":"976.01","LOW":"976.01","HIGH":"996.68","CLOSE":"986.75","ADJCLOSE":"986.75","VOLUME":"6035180032"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249047000,"PRODUCTID":7,"OPEN":"986.8","LOW":"982.85","HIGH":"993.18","CLOSE":"987.48","ADJCLOSE":"987.48","VOLUME":"5139069952"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249306200,"PRODUCTID":7,"OPEN":"990.22","LOW":"990.22","HIGH":"1003.61","CLOSE":"1002.63","ADJCLOSE":"1002.63","VOLUME":"5603440128"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249392600,"PRODUCTID":7,"OPEN":"1001.41","LOW":"996.68","HIGH":"1007.12","CLOSE":"1005.65","ADJCLOSE":"1005.65","VOLUME":"5713699840"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249479000,"PRODUCTID":7,"OPEN":"1005.41","LOW":"994.31","HIGH":"1006.64","CLOSE":"1002.72","ADJCLOSE":"1002.72","VOLUME":"7242120192"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249565400,"PRODUCTID":7,"OPEN":"1004.06","LOW":"992.49","HIGH":"1008","CLOSE":"997.08","ADJCLOSE":"997.08","VOLUME":"6753379840"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249651800,"PRODUCTID":7,"OPEN":"999.83","LOW":"999.83","HIGH":"1018","CLOSE":"1010.48","ADJCLOSE":"1010.48","VOLUME":"6827089920"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249911000,"PRODUCTID":7,"OPEN":"1008.89","LOW":"1000.99","HIGH":"1010.12","CLOSE":"1007.1","ADJCLOSE":"1007.1","VOLUME":"5406080000"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249997400,"PRODUCTID":7,"OPEN":"1005.77","LOW":"992.4","HIGH":"1005.77","CLOSE":"994.35","ADJCLOSE":"994.35","VOLUME":"5773159936"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250083800,"PRODUCTID":7,"OPEN":"994","LOW":"993.36","HIGH":"1012.78","CLOSE":"1005.81","ADJCLOSE":"1005.81","VOLUME":"5498169856"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250170200,"PRODUCTID":7,"OPEN":"1005.86","LOW":"1000.82","HIGH":"1013.14","CLOSE":"1012.73","ADJCLOSE":"1012.73","VOLUME":"5250659840"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250256600,"PRODUCTID":7,"OPEN":"1012.23","LOW":"994.6","HIGH":"1012.6","CLOSE":"1004.09","ADJCLOSE":"1004.09","VOLUME":"4940749824"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250515800,"PRODUCTID":7,"OPEN":"998.18","LOW":"978.51","HIGH":"998.18","CLOSE":"979.73","ADJCLOSE":"979.73","VOLUME":"4088570112"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250602200,"PRODUCTID":7,"OPEN":"980.62","LOW":"980.62","HIGH":"991.2","CLOSE":"989.67","ADJCLOSE":"989.67","VOLUME":"4198970112"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250688600,"PRODUCTID":7,"OPEN":"986.88","LOW":"980.62","HIGH":"999.61","CLOSE":"996.46","ADJCLOSE":"996.46","VOLUME":"4256999936"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250775000,"PRODUCTID":7,"OPEN":"996.41","LOW":"996.39","HIGH":"1008.92","CLOSE":"1007.37","ADJCLOSE":"1007.37","VOLUME":"4893159936"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250861400,"PRODUCTID":7,"OPEN":"1009.06","LOW":"1009.06","HIGH":"1027.59","CLOSE":"1026.13","ADJCLOSE":"1026.13","VOLUME":"5885550080"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251120600,"PRODUCTID":7,"OPEN":"1026.59","LOW":"1022.48","HIGH":"1035.82","CLOSE":"1025.57","ADJCLOSE":"1025.57","VOLUME":"6302450176"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251207000,"PRODUCTID":7,"OPEN":"1026.63","LOW":"1026.21","HIGH":"1037.75","CLOSE":"1028","ADJCLOSE":"1028","VOLUME":"5768739840"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251293400,"PRODUCTID":7,"OPEN":"1027.35","LOW":"1021.57","HIGH":"1032.47","CLOSE":"1028.12","ADJCLOSE":"1028.12","VOLUME":"5080059904"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251379800,"PRODUCTID":7,"OPEN":"1027.81","LOW":"1016.2","HIGH":"1033.33","CLOSE":"1030.98","ADJCLOSE":"1030.98","VOLUME":"5785880064"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251466200,"PRODUCTID":7,"OPEN":"1031.62","LOW":"1023.13","HIGH":"1039.47","CLOSE":"1028.93","ADJCLOSE":"1028.93","VOLUME":"5785780224"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251725400,"PRODUCTID":7,"OPEN":"1025.21","LOW":"1014.62","HIGH":"1025.21","CLOSE":"1020.62","ADJCLOSE":"1020.62","VOLUME":"5004559872"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251811800,"PRODUCTID":7,"OPEN":"1019.52","LOW":"996.28","HIGH":"1028.45","CLOSE":"998.04","ADJCLOSE":"998.04","VOLUME":"6862360064"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251898200,"PRODUCTID":7,"OPEN":"996.07","LOW":"991.97","HIGH":"1000.34","CLOSE":"994.75","ADJCLOSE":"994.75","VOLUME":"5842729984"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251984600,"PRODUCTID":7,"OPEN":"996.12","LOW":"992.25","HIGH":"1003.43","CLOSE":"1003.24","ADJCLOSE":"1003.24","VOLUME":"4624280064"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252071000,"PRODUCTID":7,"OPEN":"1003.84","LOW":"1001.65","HIGH":"1016.48","CLOSE":"1016.4","ADJCLOSE":"1016.4","VOLUME":"4097370112"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252071000,"PRODUCTID":7,"OPEN":"1003.84","LOW":"1001.65","HIGH":"1016.48","CLOSE":"1016.4","ADJCLOSE":"1016.4","VOLUME":"4097370112"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252416600,"PRODUCTID":7,"OPEN":"1018.67","LOW":"1018.67","HIGH":"1026.07","CLOSE":"1025.39","ADJCLOSE":"1025.39","VOLUME":"5235160064"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252503000,"PRODUCTID":7,"OPEN":"1025.36","LOW":"1023.97","HIGH":"1036.34","CLOSE":"1033.37","ADJCLOSE":"1033.37","VOLUME":"5202549760"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252589400,"PRODUCTID":7,"OPEN":"1032.99","LOW":"1028.04","HIGH":"1044.14","CLOSE":"1044.14","ADJCLOSE":"1044.14","VOLUME":"5191379968"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252675800,"PRODUCTID":7,"OPEN":"1043.92","LOW":"1038.4","HIGH":"1048.18","CLOSE":"1042.73","ADJCLOSE":"1042.73","VOLUME":"4922599936"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252935000,"PRODUCTID":7,"OPEN":"1040.15","LOW":"1035","HIGH":"1049.74","CLOSE":"1049.34","ADJCLOSE":"1049.34","VOLUME":"4979610112"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1253021400,"PRODUCTID":7,"OPEN":"1049.03","LOW":"1043.42","HIGH":"1056.04","CLOSE":"1052.63","ADJCLOSE":"1052.63","VOLUME":"6185619968"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253107800,"PRODUCTID":7,"OPEN":"1053.99","LOW":"1052.87","HIGH":"1068.76","CLOSE":"1068.76","ADJCLOSE":"1068.76","VOLUME":"6793529856"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253194200,"PRODUCTID":7,"OPEN":"1067.87","LOW":"1061.2","HIGH":"1074.77","CLOSE":"1065.49","ADJCLOSE":"1065.49","VOLUME":"6668109824"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253280600,"PRODUCTID":7,"OPEN":"1066.6","LOW":"1064.27","HIGH":"1071.52","CLOSE":"1068.3","ADJCLOSE":"1068.3","VOLUME":"5607969792"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253539800,"PRODUCTID":7,"OPEN":"1067.14","LOW":"1057.46","HIGH":"1067.28","CLOSE":"1064.66","ADJCLOSE":"1064.66","VOLUME":"4615280128"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253626200,"PRODUCTID":7,"OPEN":"1066.35","LOW":"1066.35","HIGH":"1073.81","CLOSE":"1071.66","ADJCLOSE":"1071.66","VOLUME":"5246600192"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253712600,"PRODUCTID":7,"OPEN":"1072.69","LOW":"1060.39","HIGH":"1080.15","CLOSE":"1060.87","ADJCLOSE":"1060.87","VOLUME":"5531930112"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253799000,"PRODUCTID":7,"OPEN":"1062.56","LOW":"1045.85","HIGH":"1066.29","CLOSE":"1050.78","ADJCLOSE":"1050.78","VOLUME":"5505610240"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253885400,"PRODUCTID":7,"OPEN":"1049.48","LOW":"1041.17","HIGH":"1053.47","CLOSE":"1044.38","ADJCLOSE":"1044.38","VOLUME":"4507089920"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254144600,"PRODUCTID":7,"OPEN":"1045.38","LOW":"1045.38","HIGH":"1065.13","CLOSE":"1062.98","ADJCLOSE":"1062.98","VOLUME":"3726949888"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254231000,"PRODUCTID":7,"OPEN":"1063.69","LOW":"1057.83","HIGH":"1069.62","CLOSE":"1060.61","ADJCLOSE":"1060.61","VOLUME":"4949899776"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254317400,"PRODUCTID":7,"OPEN":"1061.02","LOW":"1046.47","HIGH":"1063.4","CLOSE":"1057.08","ADJCLOSE":"1057.08","VOLUME":"5998859776"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254403800,"PRODUCTID":7,"OPEN":"1054.91","LOW":"1029.45","HIGH":"1054.91","CLOSE":"1029.85","ADJCLOSE":"1029.85","VOLUME":"5791450112"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254490200,"PRODUCTID":7,"OPEN":"1029.71","LOW":"1019.95","HIGH":"1030.6","CLOSE":"1025.21","ADJCLOSE":"1025.21","VOLUME":"5583240192"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254749400,"PRODUCTID":7,"OPEN":"1026.87","LOW":"1025.92","HIGH":"1042.58","CLOSE":"1040.46","ADJCLOSE":"1040.46","VOLUME":"4313310208"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254835800,"PRODUCTID":7,"OPEN":"1042.02","LOW":"1042.02","HIGH":"1060.55","CLOSE":"1054.72","ADJCLOSE":"1054.72","VOLUME":"5029839872"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254922200,"PRODUCTID":7,"OPEN":"1053.65","LOW":"1050.1","HIGH":"1058.02","CLOSE":"1057.58","ADJCLOSE":"1057.58","VOLUME":"4238220032"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1255008600,"PRODUCTID":7,"OPEN":"1060.03","LOW":"1060.03","HIGH":"1070.67","CLOSE":"1065.48","ADJCLOSE":"1065.48","VOLUME":"4988400128"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255095000,"PRODUCTID":7,"OPEN":"1065.28","LOW":"1063","HIGH":"1071.51","CLOSE":"1071.49","ADJCLOSE":"1071.49","VOLUME":"3763780096"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255354200,"PRODUCTID":7,"OPEN":"1071.63","LOW":"1071.63","HIGH":"1079.46","CLOSE":"1076.19","ADJCLOSE":"1076.19","VOLUME":"3710429952"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255440600,"PRODUCTID":7,"OPEN":"1074.96","LOW":"1066.71","HIGH":"1075.3","CLOSE":"1073.19","ADJCLOSE":"1073.19","VOLUME":"4320480256"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255527000,"PRODUCTID":7,"OPEN":"1078.68","LOW":"1078.68","HIGH":"1093.17","CLOSE":"1092.02","ADJCLOSE":"1092.02","VOLUME":"5406419968"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255613400,"PRODUCTID":7,"OPEN":"1090.36","LOW":"1086.41","HIGH":"1096.56","CLOSE":"1096.56","ADJCLOSE":"1096.56","VOLUME":"5369780224"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255699800,"PRODUCTID":7,"OPEN":"1094.67","LOW":"1081.53","HIGH":"1094.67","CLOSE":"1087.68","ADJCLOSE":"1087.68","VOLUME":"4894739968"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255959000,"PRODUCTID":7,"OPEN":"1088.22","LOW":"1086.48","HIGH":"1100.17","CLOSE":"1097.91","ADJCLOSE":"1097.91","VOLUME":"4619239936"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256045400,"PRODUCTID":7,"OPEN":"1098.64","LOW":"1086.16","HIGH":"1098.64","CLOSE":"1091.06","ADJCLOSE":"1091.06","VOLUME":"5396930048"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256131800,"PRODUCTID":7,"OPEN":"1090.36","LOW":"1080.77","HIGH":"1101.36","CLOSE":"1081.4","ADJCLOSE":"1081.4","VOLUME":"5616289792"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256218200,"PRODUCTID":7,"OPEN":"1080.96","LOW":"1074.31","HIGH":"1095.21","CLOSE":"1092.91","ADJCLOSE":"1092.91","VOLUME":"5192410112"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256304600,"PRODUCTID":7,"OPEN":"1095.62","LOW":"1075.49","HIGH":"1095.83","CLOSE":"1079.6","ADJCLOSE":"1079.6","VOLUME":"4767459840"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256563800,"PRODUCTID":7,"OPEN":"1080.36","LOW":"1065.23","HIGH":"1091.75","CLOSE":"1066.95","ADJCLOSE":"1066.95","VOLUME":"6363380224"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256650200,"PRODUCTID":7,"OPEN":"1067.54","LOW":"1060.62","HIGH":"1072.48","CLOSE":"1063.41","ADJCLOSE":"1063.41","VOLUME":"5337379840"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256736600,"PRODUCTID":7,"OPEN":"1061.51","LOW":"1042.19","HIGH":"1063.26","CLOSE":"1042.63","ADJCLOSE":"1042.63","VOLUME":"6600350208"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256823000,"PRODUCTID":7,"OPEN":"1043.69","LOW":"1043.69","HIGH":"1066.83","CLOSE":"1066.11","ADJCLOSE":"1066.11","VOLUME":"5595039744"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256909400,"PRODUCTID":7,"OPEN":"1065.41","LOW":"1033.38","HIGH":"1065.41","CLOSE":"1036.19","ADJCLOSE":"1036.19","VOLUME":"6512419840"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257172200,"PRODUCTID":7,"OPEN":"1036.18","LOW":"1029.38","HIGH":"1052.18","CLOSE":"1042.88","ADJCLOSE":"1042.88","VOLUME":"6202639872"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257258600,"PRODUCTID":7,"OPEN":"1040.92","LOW":"1033.94","HIGH":"1046.36","CLOSE":"1045.41","ADJCLOSE":"1045.41","VOLUME":"5487499776"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257345000,"PRODUCTID":7,"OPEN":"1047.14","LOW":"1045.15","HIGH":"1061","CLOSE":"1046.5","ADJCLOSE":"1046.5","VOLUME":"5635509760"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257431400,"PRODUCTID":7,"OPEN":"1047.3","LOW":"1047.3","HIGH":"1066.65","CLOSE":"1066.63","ADJCLOSE":"1066.63","VOLUME":"4848350208"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257517800,"PRODUCTID":7,"OPEN":"1064.95","LOW":"1059.32","HIGH":"1071.48","CLOSE":"1069.3","ADJCLOSE":"1069.3","VOLUME":"4277129984"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257777000,"PRODUCTID":7,"OPEN":"1072.31","LOW":"1072.31","HIGH":"1093.19","CLOSE":"1093.08","ADJCLOSE":"1093.08","VOLUME":"4460029952"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257863400,"PRODUCTID":7,"OPEN":"1091.86","LOW":"1087.4","HIGH":"1096.42","CLOSE":"1093.01","ADJCLOSE":"1093.01","VOLUME":"4394769920"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257949800,"PRODUCTID":7,"OPEN":"1096.04","LOW":"1093.81","HIGH":"1105.37","CLOSE":"1098.51","ADJCLOSE":"1098.51","VOLUME":"4286700032"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258036200,"PRODUCTID":7,"OPEN":"1098.31","LOW":"1084.9","HIGH":"1101.97","CLOSE":"1087.24","ADJCLOSE":"1087.24","VOLUME":"4160250112"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258122600,"PRODUCTID":7,"OPEN":"1087.59","LOW":"1085.33","HIGH":"1097.79","CLOSE":"1093.48","ADJCLOSE":"1093.48","VOLUME":"3792610048"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258381800,"PRODUCTID":7,"OPEN":"1094.13","LOW":"1094.13","HIGH":"1113.69","CLOSE":"1109.3","ADJCLOSE":"1109.3","VOLUME":"4565850112"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258468200,"PRODUCTID":7,"OPEN":"1109.22","LOW":"1102.19","HIGH":"1110.52","CLOSE":"1110.32","ADJCLOSE":"1110.32","VOLUME":"3824069888"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258554600,"PRODUCTID":7,"OPEN":"1109.44","LOW":"1102.7","HIGH":"1111.1","CLOSE":"1109.8","ADJCLOSE":"1109.8","VOLUME":"4293339904"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258641000,"PRODUCTID":7,"OPEN":"1106.44","LOW":"1088.4","HIGH":"1106.44","CLOSE":"1094.9","ADJCLOSE":"1094.9","VOLUME":"4178030080"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258727400,"PRODUCTID":7,"OPEN":"1094.66","LOW":"1086.81","HIGH":"1094.66","CLOSE":"1091.38","ADJCLOSE":"1091.38","VOLUME":"3751229952"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258986600,"PRODUCTID":7,"OPEN":"1094.86","LOW":"1094.86","HIGH":"1112.38","CLOSE":"1106.24","ADJCLOSE":"1106.24","VOLUME":"3827919872"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259073000,"PRODUCTID":7,"OPEN":"1105.83","LOW":"1097.63","HIGH":"1107.56","CLOSE":"1105.65","ADJCLOSE":"1105.65","VOLUME":"3700819968"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259159400,"PRODUCTID":7,"OPEN":"1106.49","LOW":"1104.75","HIGH":"1111.18","CLOSE":"1110.63","ADJCLOSE":"1110.63","VOLUME":"3036349952"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259159400,"PRODUCTID":7,"OPEN":"1106.49","LOW":"1104.75","HIGH":"1111.18","CLOSE":"1110.63","ADJCLOSE":"1110.63","VOLUME":"3036349952"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259332200,"PRODUCTID":7,"OPEN":"1105.47","LOW":"1083.74","HIGH":"1105.47","CLOSE":"1091.49","ADJCLOSE":"1091.49","VOLUME":"2362909952"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259591400,"PRODUCTID":7,"OPEN":"1091.07","LOW":"1086.25","HIGH":"1097.24","CLOSE":"1095.63","ADJCLOSE":"1095.63","VOLUME":"3895520000"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259677800,"PRODUCTID":7,"OPEN":"1098.89","LOW":"1098.89","HIGH":"1112.28","CLOSE":"1108.86","ADJCLOSE":"1108.86","VOLUME":"4249309952"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259764200,"PRODUCTID":7,"OPEN":"1109.03","LOW":"1105.29","HIGH":"1115.58","CLOSE":"1109.24","ADJCLOSE":"1109.24","VOLUME":"3941339904"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259850600,"PRODUCTID":7,"OPEN":"1110.59","LOW":"1098.74","HIGH":"1117.28","CLOSE":"1099.92","ADJCLOSE":"1099.92","VOLUME":"4810030080"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259937000,"PRODUCTID":7,"OPEN":"1100.43","LOW":"1096.52","HIGH":"1119.13","CLOSE":"1105.98","ADJCLOSE":"1105.98","VOLUME":"5781139968"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260196200,"PRODUCTID":7,"OPEN":"1105.52","LOW":"1100.83","HIGH":"1110.72","CLOSE":"1103.25","ADJCLOSE":"1103.25","VOLUME":"4103360000"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260282600,"PRODUCTID":7,"OPEN":"1103.04","LOW":"1088.61","HIGH":"1103.04","CLOSE":"1091.94","ADJCLOSE":"1091.94","VOLUME":"4748029952"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260369000,"PRODUCTID":7,"OPEN":"1091.07","LOW":"1085.89","HIGH":"1097.04","CLOSE":"1095.95","ADJCLOSE":"1095.95","VOLUME":"4115409920"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260455400,"PRODUCTID":7,"OPEN":"1098.69","LOW":"1098.69","HIGH":"1106.25","CLOSE":"1102.35","ADJCLOSE":"1102.35","VOLUME":"3996489984"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260541800,"PRODUCTID":7,"OPEN":"1103.96","LOW":"1101.34","HIGH":"1108.5","CLOSE":"1106.41","ADJCLOSE":"1106.41","VOLUME":"3791089920"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260801000,"PRODUCTID":7,"OPEN":"1107.84","LOW":"1107.84","HIGH":"1114.76","CLOSE":"1114.11","ADJCLOSE":"1114.11","VOLUME":"4548490240"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260887400,"PRODUCTID":7,"OPEN":"1114.11","LOW":"1105.35","HIGH":"1114.11","CLOSE":"1107.93","ADJCLOSE":"1107.93","VOLUME":"5045100032"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260973800,"PRODUCTID":7,"OPEN":"1108.61","LOW":"1107.96","HIGH":"1116.21","CLOSE":"1109.18","ADJCLOSE":"1109.18","VOLUME":"4829819904"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261060200,"PRODUCTID":7,"OPEN":"1106.36","LOW":"1095.88","HIGH":"1106.36","CLOSE":"1096.08","ADJCLOSE":"1096.08","VOLUME":"7615070208"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261146600,"PRODUCTID":7,"OPEN":"1097.86","LOW":"1093.88","HIGH":"1103.74","CLOSE":"1102.47","ADJCLOSE":"1102.47","VOLUME":"6325890048"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261405800,"PRODUCTID":7,"OPEN":"1105.31","LOW":"1105.31","HIGH":"1117.68","CLOSE":"1114.05","ADJCLOSE":"1114.05","VOLUME":"3977339904"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261492200,"PRODUCTID":7,"OPEN":"1114.51","LOW":"1114.51","HIGH":"1120.27","CLOSE":"1118.02","ADJCLOSE":"1118.02","VOLUME":"3641129984"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261578600,"PRODUCTID":7,"OPEN":"1118.84","LOW":"1116","HIGH":"1121.58","CLOSE":"1120.59","ADJCLOSE":"1120.59","VOLUME":"3166870016"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261665000,"PRODUCTID":7,"OPEN":"1121.08","LOW":"1121.08","HIGH":"1126.48","CLOSE":"1126.48","ADJCLOSE":"1126.48","VOLUME":"1267709952"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261665000,"PRODUCTID":7,"OPEN":"1121.08","LOW":"1121.08","HIGH":"1126.48","CLOSE":"1126.48","ADJCLOSE":"1126.48","VOLUME":"1267709952"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1262010600,"PRODUCTID":7,"OPEN":"1127.53","LOW":"1123.51","HIGH":"1130.38","CLOSE":"1127.78","ADJCLOSE":"1127.78","VOLUME":"2716400128"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262097000,"PRODUCTID":7,"OPEN":"1128.55","LOW":"1126.08","HIGH":"1130.38","CLOSE":"1126.2","ADJCLOSE":"1126.2","VOLUME":"2491020032"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262183400,"PRODUCTID":7,"OPEN":"1125.53","LOW":"1121.94","HIGH":"1126.42","CLOSE":"1126.42","ADJCLOSE":"1126.42","VOLUME":"2277299968"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262269800,"PRODUCTID":7,"OPEN":"1126.6","LOW":"1114.81","HIGH":"1127.64","CLOSE":"1115.1","ADJCLOSE":"1115.1","VOLUME":"2076989952"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262269800,"PRODUCTID":7,"OPEN":"1126.6","LOW":"1114.81","HIGH":"1127.64","CLOSE":"1115.1","ADJCLOSE":"1115.1","VOLUME":"2076989952"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262615400,"PRODUCTID":7,"OPEN":"1116.56","LOW":"1116.56","HIGH":"1133.87","CLOSE":"1132.99","ADJCLOSE":"1132.99","VOLUME":"3991399936"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262701800,"PRODUCTID":7,"OPEN":"1132.66","LOW":"1129.66","HIGH":"1136.63","CLOSE":"1136.52","ADJCLOSE":"1136.52","VOLUME":"2491020032"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262788200,"PRODUCTID":7,"OPEN":"1135.71","LOW":"1133.95","HIGH":"1139.19","CLOSE":"1137.14","ADJCLOSE":"1137.14","VOLUME":"4972660224"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262874600,"PRODUCTID":7,"OPEN":"1136.27","LOW":"1131.32","HIGH":"1142.46","CLOSE":"1141.69","ADJCLOSE":"1141.69","VOLUME":"5270680064"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262961000,"PRODUCTID":7,"OPEN":"1140.52","LOW":"1136.22","HIGH":"1145.39","CLOSE":"1144.98","ADJCLOSE":"1144.98","VOLUME":"4389590016"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263220200,"PRODUCTID":7,"OPEN":"1145.96","LOW":"1142.02","HIGH":"1149.74","CLOSE":"1146.98","ADJCLOSE":"1146.98","VOLUME":"4255780096"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263306600,"PRODUCTID":7,"OPEN":"1143.81","LOW":"1131.77","HIGH":"1143.81","CLOSE":"1136.22","ADJCLOSE":"1136.22","VOLUME":"4716160000"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263393000,"PRODUCTID":7,"OPEN":"1137.31","LOW":"1133.18","HIGH":"1148.4","CLOSE":"1145.68","ADJCLOSE":"1145.68","VOLUME":"4170360064"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263479400,"PRODUCTID":7,"OPEN":"1145.68","LOW":"1143.8","HIGH":"1150.41","CLOSE":"1148.46","ADJCLOSE":"1148.46","VOLUME":"3915200000"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263565800,"PRODUCTID":7,"OPEN":"1147.72","LOW":"1131.39","HIGH":"1147.77","CLOSE":"1136.03","ADJCLOSE":"1136.03","VOLUME":"4758730240"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263565800,"PRODUCTID":7,"OPEN":"1147.72","LOW":"1131.39","HIGH":"1147.77","CLOSE":"1136.03","ADJCLOSE":"1136.03","VOLUME":"4758730240"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263911400,"PRODUCTID":7,"OPEN":"1136.03","LOW":"1135.77","HIGH":"1150.45","CLOSE":"1150.23","ADJCLOSE":"1150.23","VOLUME":"4724830208"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263997800,"PRODUCTID":7,"OPEN":"1147.95","LOW":"1129.25","HIGH":"1147.95","CLOSE":"1138.04","ADJCLOSE":"1138.04","VOLUME":"4810560000"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264084200,"PRODUCTID":7,"OPEN":"1138.68","LOW":"1114.84","HIGH":"1141.58","CLOSE":"1116.48","ADJCLOSE":"1116.48","VOLUME":"6874290176"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264170600,"PRODUCTID":7,"OPEN":"1115.49","LOW":"1090.18","HIGH":"1115.49","CLOSE":"1091.76","ADJCLOSE":"1091.76","VOLUME":"6208650240"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264429800,"PRODUCTID":7,"OPEN":"1092.4","LOW":"1092.4","HIGH":"1102.97","CLOSE":"1096.78","ADJCLOSE":"1096.78","VOLUME":"4481390080"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264516200,"PRODUCTID":7,"OPEN":"1095.8","LOW":"1089.86","HIGH":"1103.69","CLOSE":"1092.17","ADJCLOSE":"1092.17","VOLUME":"4731910144"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264602600,"PRODUCTID":7,"OPEN":"1091.94","LOW":"1083.11","HIGH":"1099.51","CLOSE":"1097.5","ADJCLOSE":"1097.5","VOLUME":"5319119872"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264689000,"PRODUCTID":7,"OPEN":"1096.93","LOW":"1078.46","HIGH":"1100.22","CLOSE":"1084.53","ADJCLOSE":"1084.53","VOLUME":"5452400128"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264775400,"PRODUCTID":7,"OPEN":"1087.61","LOW":"1071.59","HIGH":"1096.45","CLOSE":"1073.87","ADJCLOSE":"1073.87","VOLUME":"5412850176"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265034600,"PRODUCTID":7,"OPEN":"1073.89","LOW":"1073.89","HIGH":"1089.38","CLOSE":"1089.19","ADJCLOSE":"1089.19","VOLUME":"4077609984"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265121000,"PRODUCTID":7,"OPEN":"1090.05","LOW":"1087.96","HIGH":"1104.73","CLOSE":"1103.32","ADJCLOSE":"1103.32","VOLUME":"4749539840"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265207400,"PRODUCTID":7,"OPEN":"1100.67","LOW":"1093.97","HIGH":"1102.72","CLOSE":"1097.28","ADJCLOSE":"1097.28","VOLUME":"4285449984"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265293800,"PRODUCTID":7,"OPEN":"1097.25","LOW":"1062.78","HIGH":"1097.25","CLOSE":"1063.11","ADJCLOSE":"1063.11","VOLUME":"5859689984"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265380200,"PRODUCTID":7,"OPEN":"1064.12","LOW":"1044.5","HIGH":"1067.13","CLOSE":"1066.19","ADJCLOSE":"1066.19","VOLUME":"6438900224"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265639400,"PRODUCTID":7,"OPEN":"1065.51","LOW":"1056.51","HIGH":"1071.2","CLOSE":"1056.74","ADJCLOSE":"1056.74","VOLUME":"4089819904"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265725800,"PRODUCTID":7,"OPEN":"1060.06","LOW":"1060.06","HIGH":"1079.28","CLOSE":"1070.52","ADJCLOSE":"1070.52","VOLUME":"5114259968"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265812200,"PRODUCTID":7,"OPEN":"1069.68","LOW":"1059.34","HIGH":"1073.67","CLOSE":"1068.13","ADJCLOSE":"1068.13","VOLUME":"4251450112"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265898600,"PRODUCTID":7,"OPEN":"1067.1","LOW":"1060.59","HIGH":"1080.04","CLOSE":"1078.47","ADJCLOSE":"1078.47","VOLUME":"4400869888"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265985000,"PRODUCTID":7,"OPEN":"1075.95","LOW":"1062.97","HIGH":"1077.81","CLOSE":"1075.51","ADJCLOSE":"1075.51","VOLUME":"4160679936"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265985000,"PRODUCTID":7,"OPEN":"1075.95","LOW":"1062.97","HIGH":"1077.81","CLOSE":"1075.51","ADJCLOSE":"1075.51","VOLUME":"4160679936"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266330600,"PRODUCTID":7,"OPEN":"1079.13","LOW":"1079.13","HIGH":"1095.67","CLOSE":"1094.87","ADJCLOSE":"1094.87","VOLUME":"4080770048"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266417000,"PRODUCTID":7,"OPEN":"1096.14","LOW":"1094.72","HIGH":"1101.03","CLOSE":"1099.51","ADJCLOSE":"1099.51","VOLUME":"4259229952"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266503400,"PRODUCTID":7,"OPEN":"1099.03","LOW":"1097.48","HIGH":"1108.24","CLOSE":"1106.75","ADJCLOSE":"1106.75","VOLUME":"3878619904"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266589800,"PRODUCTID":7,"OPEN":"1105.49","LOW":"1100.8","HIGH":"1112.42","CLOSE":"1109.17","ADJCLOSE":"1109.17","VOLUME":"3944280064"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266849000,"PRODUCTID":7,"OPEN":"1110","LOW":"1105.38","HIGH":"1112.29","CLOSE":"1108.01","ADJCLOSE":"1108.01","VOLUME":"3814439936"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266935400,"PRODUCTID":7,"OPEN":"1107.49","LOW":"1092.18","HIGH":"1108.58","CLOSE":"1094.6","ADJCLOSE":"1094.6","VOLUME":"4521050112"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1267021800,"PRODUCTID":7,"OPEN":"1095.89","LOW":"1095.5","HIGH":"1106.42","CLOSE":"1105.24","ADJCLOSE":"1105.24","VOLUME":"4168359936"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267108200,"PRODUCTID":7,"OPEN":"1101.24","LOW":"1086.02","HIGH":"1103.5","CLOSE":"1102.94","ADJCLOSE":"1102.94","VOLUME":"4521129984"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267194600,"PRODUCTID":7,"OPEN":"1103.1","LOW":"1097.56","HIGH":"1107.24","CLOSE":"1104.49","ADJCLOSE":"1104.49","VOLUME":"3945189888"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267453800,"PRODUCTID":7,"OPEN":"1105.36","LOW":"1105.36","HIGH":"1116.11","CLOSE":"1115.71","ADJCLOSE":"1115.71","VOLUME":"3847640064"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267540200,"PRODUCTID":7,"OPEN":"1117.01","LOW":"1116.51","HIGH":"1123.46","CLOSE":"1118.31","ADJCLOSE":"1118.31","VOLUME":"4134680064"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267626600,"PRODUCTID":7,"OPEN":"1119.36","LOW":"1116.58","HIGH":"1125.64","CLOSE":"1118.79","ADJCLOSE":"1118.79","VOLUME":"3951320064"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267713000,"PRODUCTID":7,"OPEN":"1119.12","LOW":"1116.66","HIGH":"1123.73","CLOSE":"1122.97","ADJCLOSE":"1122.97","VOLUME":"3945009920"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267799400,"PRODUCTID":7,"OPEN":"1125.12","LOW":"1125.12","HIGH":"1139.38","CLOSE":"1138.7","ADJCLOSE":"1138.7","VOLUME":"4132999936"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268058600,"PRODUCTID":7,"OPEN":"1138.4","LOW":"1136.77","HIGH":"1141.05","CLOSE":"1138.5","ADJCLOSE":"1138.5","VOLUME":"3774680064"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268145000,"PRODUCTID":7,"OPEN":"1137.56","LOW":"1134.9","HIGH":"1145.37","CLOSE":"1140.45","ADJCLOSE":"1140.45","VOLUME":"5185569792"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268231400,"PRODUCTID":7,"OPEN":"1140.22","LOW":"1140.09","HIGH":"1148.26","CLOSE":"1145.61","ADJCLOSE":"1145.61","VOLUME":"5469120000"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268317800,"PRODUCTID":7,"OPEN":"1143.96","LOW":"1138.99","HIGH":"1150.24","CLOSE":"1150.24","ADJCLOSE":"1150.24","VOLUME":"4669060096"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268404200,"PRODUCTID":7,"OPEN":"1151.71","LOW":"1146.97","HIGH":"1153.41","CLOSE":"1149.99","ADJCLOSE":"1149.99","VOLUME":"4928159744"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268659800,"PRODUCTID":7,"OPEN":"1148.53","LOW":"1141.45","HIGH":"1150.98","CLOSE":"1150.51","ADJCLOSE":"1150.51","VOLUME":"4164110080"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268746200,"PRODUCTID":7,"OPEN":"1150.83","LOW":"1150.35","HIGH":"1160.28","CLOSE":"1159.46","ADJCLOSE":"1159.46","VOLUME":"4369769984"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268832600,"PRODUCTID":7,"OPEN":"1159.94","LOW":"1159.94","HIGH":"1169.84","CLOSE":"1166.21","ADJCLOSE":"1166.21","VOLUME":"4963200000"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268919000,"PRODUCTID":7,"OPEN":"1166.13","LOW":"1161.16","HIGH":"1167.77","CLOSE":"1165.83","ADJCLOSE":"1165.83","VOLUME":"4234510080"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1269005400,"PRODUCTID":7,"OPEN":"1166.68","LOW":"1155.33","HIGH":"1169.2","CLOSE":"1159.9","ADJCLOSE":"1159.9","VOLUME":"5212409856"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269264600,"PRODUCTID":7,"OPEN":"1157.25","LOW":"1152.88","HIGH":"1167.82","CLOSE":"1165.81","ADJCLOSE":"1165.81","VOLUME":"4261680128"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269351000,"PRODUCTID":7,"OPEN":"1166.47","LOW":"1163.83","HIGH":"1174.72","CLOSE":"1174.17","ADJCLOSE":"1174.17","VOLUME":"4411639808"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269437400,"PRODUCTID":7,"OPEN":"1172.7","LOW":"1166.01","HIGH":"1173.04","CLOSE":"1167.72","ADJCLOSE":"1167.72","VOLUME":"4705750016"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269523800,"PRODUCTID":7,"OPEN":"1170.03","LOW":"1165.09","HIGH":"1180.69","CLOSE":"1165.73","ADJCLOSE":"1165.73","VOLUME":"5668899840"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269610200,"PRODUCTID":7,"OPEN":"1167.58","LOW":"1161.48","HIGH":"1173.93","CLOSE":"1166.59","ADJCLOSE":"1166.59","VOLUME":"4708420096"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269869400,"PRODUCTID":7,"OPEN":"1167.71","LOW":"1167.71","HIGH":"1174.85","CLOSE":"1173.22","ADJCLOSE":"1173.22","VOLUME":"4375580160"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269955800,"PRODUCTID":7,"OPEN":"1173.75","LOW":"1168.92","HIGH":"1177.83","CLOSE":"1173.27","ADJCLOSE":"1173.27","VOLUME":"4084999936"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270042200,"PRODUCTID":7,"OPEN":"1171.75","LOW":"1165.77","HIGH":"1174.56","CLOSE":"1169.43","ADJCLOSE":"1169.43","VOLUME":"4484340224"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270128600,"PRODUCTID":7,"OPEN":"1171.23","LOW":"1170.69","HIGH":"1181.43","CLOSE":"1178.1","ADJCLOSE":"1178.1","VOLUME":"4006870016"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270128600,"PRODUCTID":7,"OPEN":"1171.23","LOW":"1170.69","HIGH":"1181.43","CLOSE":"1178.1","ADJCLOSE":"1178.1","VOLUME":"4006870016"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270474200,"PRODUCTID":7,"OPEN":"1178.71","LOW":"1178.71","HIGH":"1187.73","CLOSE":"1187.44","ADJCLOSE":"1187.44","VOLUME":"3881619968"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270560600,"PRODUCTID":7,"OPEN":"1186.01","LOW":"1182.77","HIGH":"1191.8","CLOSE":"1189.44","ADJCLOSE":"1189.44","VOLUME":"4086180096"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270647000,"PRODUCTID":7,"OPEN":"1188.23","LOW":"1177.25","HIGH":"1189.6","CLOSE":"1182.45","ADJCLOSE":"1182.45","VOLUME":"5101429760"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270733400,"PRODUCTID":7,"OPEN":"1181.75","LOW":"1175.12","HIGH":"1188.55","CLOSE":"1186.44","ADJCLOSE":"1186.44","VOLUME":"4726969856"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270819800,"PRODUCTID":7,"OPEN":"1187.47","LOW":"1187.15","HIGH":"1194.66","CLOSE":"1194.37","ADJCLOSE":"1194.37","VOLUME":"4511569920"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271079000,"PRODUCTID":7,"OPEN":"1194.94","LOW":"1194.71","HIGH":"1199.2","CLOSE":"1196.48","ADJCLOSE":"1196.48","VOLUME":"4607090176"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271165400,"PRODUCTID":7,"OPEN":"1195.94","LOW":"1188.82","HIGH":"1199.04","CLOSE":"1197.3","ADJCLOSE":"1197.3","VOLUME":"5403579904"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271251800,"PRODUCTID":7,"OPEN":"1198.69","LOW":"1198.69","HIGH":"1210.65","CLOSE":"1210.65","ADJCLOSE":"1210.65","VOLUME":"5760039936"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271338200,"PRODUCTID":7,"OPEN":"1210.77","LOW":"1208.5","HIGH":"1213.92","CLOSE":"1211.67","ADJCLOSE":"1211.67","VOLUME":"5995330048"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271424600,"PRODUCTID":7,"OPEN":"1210.17","LOW":"1186.77","HIGH":"1210.17","CLOSE":"1192.13","ADJCLOSE":"1192.13","VOLUME":"8108469760"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271683800,"PRODUCTID":7,"OPEN":"1192.06","LOW":"1183.68","HIGH":"1197.87","CLOSE":"1197.52","ADJCLOSE":"1197.52","VOLUME":"6597740032"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271770200,"PRODUCTID":7,"OPEN":"1199.04","LOW":"1199.04","HIGH":"1208.58","CLOSE":"1207.17","ADJCLOSE":"1207.17","VOLUME":"5316590080"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271856600,"PRODUCTID":7,"OPEN":"1207.16","LOW":"1198.85","HIGH":"1210.99","CLOSE":"1205.94","ADJCLOSE":"1205.94","VOLUME":"5724310016"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271943000,"PRODUCTID":7,"OPEN":"1202.52","LOW":"1190.19","HIGH":"1210.27","CLOSE":"1208.67","ADJCLOSE":"1208.67","VOLUME":"6035780096"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272029400,"PRODUCTID":7,"OPEN":"1207.87","LOW":"1205.1","HIGH":"1217.28","CLOSE":"1217.28","ADJCLOSE":"1217.28","VOLUME":"5326060032"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272288600,"PRODUCTID":7,"OPEN":"1217.07","LOW":"1211.07","HIGH":"1219.8","CLOSE":"1212.05","ADJCLOSE":"1212.05","VOLUME":"5647759872"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272375000,"PRODUCTID":7,"OPEN":"1209.92","LOW":"1181.62","HIGH":"1211.38","CLOSE":"1183.71","ADJCLOSE":"1183.71","VOLUME":"7454539776"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272461400,"PRODUCTID":7,"OPEN":"1184.59","LOW":"1181.81","HIGH":"1195.05","CLOSE":"1191.36","ADJCLOSE":"1191.36","VOLUME":"6342309888"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272547800,"PRODUCTID":7,"OPEN":"1193.3","LOW":"1193.3","HIGH":"1209.36","CLOSE":"1206.78","ADJCLOSE":"1206.78","VOLUME":"6059409920"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272634200,"PRODUCTID":7,"OPEN":"1206.77","LOW":"1186.32","HIGH":"1207.99","CLOSE":"1186.69","ADJCLOSE":"1186.69","VOLUME":"6048260096"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272893400,"PRODUCTID":7,"OPEN":"1188.58","LOW":"1188.58","HIGH":"1205.13","CLOSE":"1202.26","ADJCLOSE":"1202.26","VOLUME":"4938050048"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272979800,"PRODUCTID":7,"OPEN":"1197.5","LOW":"1168.12","HIGH":"1197.5","CLOSE":"1173.6","ADJCLOSE":"1173.6","VOLUME":"6594719744"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273066200,"PRODUCTID":7,"OPEN":"1169.24","LOW":"1158.15","HIGH":"1175.95","CLOSE":"1165.87","ADJCLOSE":"1165.87","VOLUME":"6795939840"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273152600,"PRODUCTID":7,"OPEN":"1164.38","LOW":"1065.79","HIGH":"1167.58","CLOSE":"1128.15","ADJCLOSE":"1128.15","VOLUME":"10617809920"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273239000,"PRODUCTID":7,"OPEN":"1127.04","LOW":"1094.15","HIGH":"1135.13","CLOSE":"1110.88","ADJCLOSE":"1110.88","VOLUME":"9472910336"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273498200,"PRODUCTID":7,"OPEN":"1122.27","LOW":"1122.27","HIGH":"1163.85","CLOSE":"1159.73","ADJCLOSE":"1159.73","VOLUME":"6893700096"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273584600,"PRODUCTID":7,"OPEN":"1156.39","LOW":"1147.71","HIGH":"1170.48","CLOSE":"1155.79","ADJCLOSE":"1155.79","VOLUME":"5842549760"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273671000,"PRODUCTID":7,"OPEN":"1155.43","LOW":"1155.43","HIGH":"1172.87","CLOSE":"1171.67","ADJCLOSE":"1171.67","VOLUME":"5225460224"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273757400,"PRODUCTID":7,"OPEN":"1170.04","LOW":"1156.14","HIGH":"1173.57","CLOSE":"1157.44","ADJCLOSE":"1157.44","VOLUME":"4870640128"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273843800,"PRODUCTID":7,"OPEN":"1157.19","LOW":"1126.14","HIGH":"1157.19","CLOSE":"1135.68","ADJCLOSE":"1135.68","VOLUME":"6126400000"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274103000,"PRODUCTID":7,"OPEN":"1136.52","LOW":"1114.96","HIGH":"1141.88","CLOSE":"1136.94","ADJCLOSE":"1136.94","VOLUME":"5922919936"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274189400,"PRODUCTID":7,"OPEN":"1138.78","LOW":"1117.2","HIGH":"1148.66","CLOSE":"1120.8","ADJCLOSE":"1120.8","VOLUME":"6170840064"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274275800,"PRODUCTID":7,"OPEN":"1119.57","LOW":"1100.66","HIGH":"1124.27","CLOSE":"1115.05","ADJCLOSE":"1115.05","VOLUME":"6765799936"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274362200,"PRODUCTID":7,"OPEN":"1107.34","LOW":"1071.58","HIGH":"1107.34","CLOSE":"1071.59","ADJCLOSE":"1071.59","VOLUME":"8328569856"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274448600,"PRODUCTID":7,"OPEN":"1067.26","LOW":"1055.9","HIGH":"1090.16","CLOSE":"1087.69","ADJCLOSE":"1087.69","VOLUME":"5452129792"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274707800,"PRODUCTID":7,"OPEN":"1084.78","LOW":"1072.7","HIGH":"1089.95","CLOSE":"1073.65","ADJCLOSE":"1073.65","VOLUME":"5224039936"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274794200,"PRODUCTID":7,"OPEN":"1067.42","LOW":"1040.78","HIGH":"1074.75","CLOSE":"1074.03","ADJCLOSE":"1074.03","VOLUME":"7329580032"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274880600,"PRODUCTID":7,"OPEN":"1075.51","LOW":"1065.59","HIGH":"1090.75","CLOSE":"1067.95","ADJCLOSE":"1067.95","VOLUME":"4521050112"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274967000,"PRODUCTID":7,"OPEN":"1074.27","LOW":"1074.27","HIGH":"1103.52","CLOSE":"1103.06","ADJCLOSE":"1103.06","VOLUME":"5698460160"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275053400,"PRODUCTID":7,"OPEN":"1102.59","LOW":"1084.78","HIGH":"1102.59","CLOSE":"1089.41","ADJCLOSE":"1089.41","VOLUME":"4871209984"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275053400,"PRODUCTID":7,"OPEN":"1102.59","LOW":"1084.78","HIGH":"1102.59","CLOSE":"1089.41","ADJCLOSE":"1089.41","VOLUME":"4871209984"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275399000,"PRODUCTID":7,"OPEN":"1087.3","LOW":"1069.89","HIGH":"1094.77","CLOSE":"1070.71","ADJCLOSE":"1070.71","VOLUME":"5271479808"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275485400,"PRODUCTID":7,"OPEN":"1073.01","LOW":"1072.03","HIGH":"1098.56","CLOSE":"1098.38","ADJCLOSE":"1098.38","VOLUME":"5026359808"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275571800,"PRODUCTID":7,"OPEN":"1098.82","LOW":"1091.81","HIGH":"1105.67","CLOSE":"1102.83","ADJCLOSE":"1102.83","VOLUME":"4995970048"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275658200,"PRODUCTID":7,"OPEN":"1098.43","LOW":"1060.5","HIGH":"1098.43","CLOSE":"1064.88","ADJCLOSE":"1064.88","VOLUME":"6180579840"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275917400,"PRODUCTID":7,"OPEN":"1065.84","LOW":"1049.86","HIGH":"1071.36","CLOSE":"1050.47","ADJCLOSE":"1050.47","VOLUME":"5467559936"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1276003800,"PRODUCTID":7,"OPEN":"1050.81","LOW":"1042.17","HIGH":"1063.15","CLOSE":"1062","ADJCLOSE":"1062","VOLUME":"6192750080"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276090200,"PRODUCTID":7,"OPEN":"1062.75","LOW":"1052.25","HIGH":"1077.74","CLOSE":"1055.69","ADJCLOSE":"1055.69","VOLUME":"5983200256"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276176600,"PRODUCTID":7,"OPEN":"1058.77","LOW":"1058.77","HIGH":"1087.85","CLOSE":"1086.84","ADJCLOSE":"1086.84","VOLUME":"5144779776"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276263000,"PRODUCTID":7,"OPEN":"1082.65","LOW":"1077.12","HIGH":"1092.25","CLOSE":"1091.6","ADJCLOSE":"1091.6","VOLUME":"4059279872"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276522200,"PRODUCTID":7,"OPEN":"1095","LOW":"1089.03","HIGH":"1105.91","CLOSE":"1089.63","ADJCLOSE":"1089.63","VOLUME":"4425829888"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276608600,"PRODUCTID":7,"OPEN":"1091.21","LOW":"1091.21","HIGH":"1115.59","CLOSE":"1115.23","ADJCLOSE":"1115.23","VOLUME":"4644490240"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276695000,"PRODUCTID":7,"OPEN":"1114.02","LOW":"1107.13","HIGH":"1118.74","CLOSE":"1114.61","ADJCLOSE":"1114.61","VOLUME":"5002599936"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276781400,"PRODUCTID":7,"OPEN":"1115.98","LOW":"1105.87","HIGH":"1117.72","CLOSE":"1116.04","ADJCLOSE":"1116.04","VOLUME":"4557760000"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276867800,"PRODUCTID":7,"OPEN":"1116.16","LOW":"1113.93","HIGH":"1121.01","CLOSE":"1117.51","ADJCLOSE":"1117.51","VOLUME":"4555360256"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277127000,"PRODUCTID":7,"OPEN":"1122.79","LOW":"1108.24","HIGH":"1131.23","CLOSE":"1113.2","ADJCLOSE":"1113.2","VOLUME":"4514359808"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277213400,"PRODUCTID":7,"OPEN":"1113.9","LOW":"1094.18","HIGH":"1118.5","CLOSE":"1095.31","ADJCLOSE":"1095.31","VOLUME":"4514379776"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277299800,"PRODUCTID":7,"OPEN":"1095.57","LOW":"1085.31","HIGH":"1099.64","CLOSE":"1092.04","ADJCLOSE":"1092.04","VOLUME":"4526150144"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277386200,"PRODUCTID":7,"OPEN":"1090.93","LOW":"1071.6","HIGH":"1090.93","CLOSE":"1073.69","ADJCLOSE":"1073.69","VOLUME":"4814830080"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277472600,"PRODUCTID":7,"OPEN":"1075.1","LOW":"1067.89","HIGH":"1083.56","CLOSE":"1076.76","ADJCLOSE":"1076.76","VOLUME":"5128840192"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277731800,"PRODUCTID":7,"OPEN":"1077.5","LOW":"1071.45","HIGH":"1082.6","CLOSE":"1074.57","ADJCLOSE":"1074.57","VOLUME":"3896410112"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277818200,"PRODUCTID":7,"OPEN":"1071.1","LOW":"1035.18","HIGH":"1071.1","CLOSE":"1041.24","ADJCLOSE":"1041.24","VOLUME":"6136699904"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277904600,"PRODUCTID":7,"OPEN":"1040.56","LOW":"1028.33","HIGH":"1048.08","CLOSE":"1030.71","ADJCLOSE":"1030.71","VOLUME":"5067080192"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277991000,"PRODUCTID":7,"OPEN":"1031.1","LOW":"1010.91","HIGH":"1033.58","CLOSE":"1027.37","ADJCLOSE":"1027.37","VOLUME":"6435769856"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278077400,"PRODUCTID":7,"OPEN":"1027.65","LOW":"1015.93","HIGH":"1032.95","CLOSE":"1022.58","ADJCLOSE":"1022.58","VOLUME":"3968499968"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278077400,"PRODUCTID":7,"OPEN":"1027.65","LOW":"1015.93","HIGH":"1032.95","CLOSE":"1022.58","ADJCLOSE":"1022.58","VOLUME":"3968499968"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278423000,"PRODUCTID":7,"OPEN":"1028.09","LOW":"1018.35","HIGH":"1042.5","CLOSE":"1028.06","ADJCLOSE":"1028.06","VOLUME":"4691239936"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278509400,"PRODUCTID":7,"OPEN":"1028.54","LOW":"1028.54","HIGH":"1060.89","CLOSE":"1060.27","ADJCLOSE":"1060.27","VOLUME":"4931219968"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278595800,"PRODUCTID":7,"OPEN":"1062.92","LOW":"1058.24","HIGH":"1071.25","CLOSE":"1070.25","ADJCLOSE":"1070.25","VOLUME":"4548460032"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278682200,"PRODUCTID":7,"OPEN":"1070.5","LOW":"1068.1","HIGH":"1078.16","CLOSE":"1077.96","ADJCLOSE":"1077.96","VOLUME":"3506569984"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278941400,"PRODUCTID":7,"OPEN":"1077.23","LOW":"1070.45","HIGH":"1080.78","CLOSE":"1078.75","ADJCLOSE":"1078.75","VOLUME":"3426990080"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279027800,"PRODUCTID":7,"OPEN":"1080.65","LOW":"1080.65","HIGH":"1099.46","CLOSE":"1095.34","ADJCLOSE":"1095.34","VOLUME":"4640459776"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279114200,"PRODUCTID":7,"OPEN":"1095.61","LOW":"1087.68","HIGH":"1099.08","CLOSE":"1095.17","ADJCLOSE":"1095.17","VOLUME":"4521050112"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279200600,"PRODUCTID":7,"OPEN":"1094.46","LOW":"1080.53","HIGH":"1098.66","CLOSE":"1096.48","ADJCLOSE":"1096.48","VOLUME":"4552470016"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279287000,"PRODUCTID":7,"OPEN":"1093.85","LOW":"1063.32","HIGH":"1093.85","CLOSE":"1064.88","ADJCLOSE":"1064.88","VOLUME":"5297350144"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279546200,"PRODUCTID":7,"OPEN":"1066.85","LOW":"1061.11","HIGH":"1074.7","CLOSE":"1071.25","ADJCLOSE":"1071.25","VOLUME":"4089499904"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279632600,"PRODUCTID":7,"OPEN":"1064.53","LOW":"1056.88","HIGH":"1083.94","CLOSE":"1083.48","ADJCLOSE":"1083.48","VOLUME":"4713280000"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279719000,"PRODUCTID":7,"OPEN":"1086.67","LOW":"1065.25","HIGH":"1088.96","CLOSE":"1069.59","ADJCLOSE":"1069.59","VOLUME":"4747180032"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279805400,"PRODUCTID":7,"OPEN":"1072.14","LOW":"1072.14","HIGH":"1097.5","CLOSE":"1093.67","ADJCLOSE":"1093.67","VOLUME":"4826899968"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279891800,"PRODUCTID":7,"OPEN":"1092.17","LOW":"1087.88","HIGH":"1103.73","CLOSE":"1102.66","ADJCLOSE":"1102.66","VOLUME":"4524570112"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280151000,"PRODUCTID":7,"OPEN":"1102.89","LOW":"1101.3","HIGH":"1115.01","CLOSE":"1115.01","ADJCLOSE":"1115.01","VOLUME":"4009649920"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280237400,"PRODUCTID":7,"OPEN":"1117.36","LOW":"1109.78","HIGH":"1120.95","CLOSE":"1113.84","ADJCLOSE":"1113.84","VOLUME":"4725689856"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280323800,"PRODUCTID":7,"OPEN":"1112.84","LOW":"1103.11","HIGH":"1114.66","CLOSE":"1106.13","ADJCLOSE":"1106.13","VOLUME":"4002390016"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280410200,"PRODUCTID":7,"OPEN":"1108.07","LOW":"1092.82","HIGH":"1115.9","CLOSE":"1101.53","ADJCLOSE":"1101.53","VOLUME":"4612420096"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280496600,"PRODUCTID":7,"OPEN":"1098.44","LOW":"1088.01","HIGH":"1106.44","CLOSE":"1101.6","ADJCLOSE":"1101.6","VOLUME":"4006449920"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280755800,"PRODUCTID":7,"OPEN":"1107.53","LOW":"1107.53","HIGH":"1127.3","CLOSE":"1125.86","ADJCLOSE":"1125.86","VOLUME":"4144179968"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280842200,"PRODUCTID":7,"OPEN":"1125.34","LOW":"1116.76","HIGH":"1125.44","CLOSE":"1120.46","ADJCLOSE":"1120.46","VOLUME":"4071820032"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280928600,"PRODUCTID":7,"OPEN":"1121.06","LOW":"1119.46","HIGH":"1128.75","CLOSE":"1127.24","ADJCLOSE":"1127.24","VOLUME":"4057850112"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1281015000,"PRODUCTID":7,"OPEN":"1125.78","LOW":"1118.81","HIGH":"1126.56","CLOSE":"1125.81","ADJCLOSE":"1125.81","VOLUME":"3685560064"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281101400,"PRODUCTID":7,"OPEN":"1122.07","LOW":"1107.17","HIGH":"1123.06","CLOSE":"1121.64","ADJCLOSE":"1121.64","VOLUME":"3857890048"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281360600,"PRODUCTID":7,"OPEN":"1122.8","LOW":"1120.91","HIGH":"1129.24","CLOSE":"1127.79","ADJCLOSE":"1127.79","VOLUME":"3979360000"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281447000,"PRODUCTID":7,"OPEN":"1122.92","LOW":"1111.58","HIGH":"1127.16","CLOSE":"1121.06","ADJCLOSE":"1121.06","VOLUME":"3979360000"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281533400,"PRODUCTID":7,"OPEN":"1116.89","LOW":"1088.55","HIGH":"1116.89","CLOSE":"1089.47","ADJCLOSE":"1089.47","VOLUME":"4511860224"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281619800,"PRODUCTID":7,"OPEN":"1081.48","LOW":"1076.69","HIGH":"1086.72","CLOSE":"1083.61","ADJCLOSE":"1083.61","VOLUME":"4521050112"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281706200,"PRODUCTID":7,"OPEN":"1082.22","LOW":"1079","HIGH":"1086.25","CLOSE":"1079.25","ADJCLOSE":"1079.25","VOLUME":"3328890112"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281965400,"PRODUCTID":7,"OPEN":"1077.49","LOW":"1069.49","HIGH":"1082.62","CLOSE":"1079.38","ADJCLOSE":"1079.38","VOLUME":"3142449920"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282051800,"PRODUCTID":7,"OPEN":"1081.16","LOW":"1081.16","HIGH":"1100.14","CLOSE":"1092.54","ADJCLOSE":"1092.54","VOLUME":"3968209920"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282138200,"PRODUCTID":7,"OPEN":"1092.08","LOW":"1085.76","HIGH":"1099.77","CLOSE":"1094.16","ADJCLOSE":"1094.16","VOLUME":"3724260096"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282224600,"PRODUCTID":7,"OPEN":"1092.44","LOW":"1070.66","HIGH":"1092.44","CLOSE":"1075.63","ADJCLOSE":"1075.63","VOLUME":"4290540032"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282311000,"PRODUCTID":7,"OPEN":"1075.63","LOW":"1063.91","HIGH":"1075.63","CLOSE":"1071.69","ADJCLOSE":"1071.69","VOLUME":"3761570048"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282570200,"PRODUCTID":7,"OPEN":"1073.36","LOW":"1067.08","HIGH":"1081.58","CLOSE":"1067.36","ADJCLOSE":"1067.36","VOLUME":"3210949888"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282656600,"PRODUCTID":7,"OPEN":"1063.2","LOW":"1046.68","HIGH":"1063.2","CLOSE":"1051.87","ADJCLOSE":"1051.87","VOLUME":"4436329984"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282743000,"PRODUCTID":7,"OPEN":"1048.98","LOW":"1039.83","HIGH":"1059.38","CLOSE":"1055.33","ADJCLOSE":"1055.33","VOLUME":"4360189952"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282829400,"PRODUCTID":7,"OPEN":"1056.28","LOW":"1045.4","HIGH":"1061.45","CLOSE":"1047.22","ADJCLOSE":"1047.22","VOLUME":"3646710016"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282915800,"PRODUCTID":7,"OPEN":"1049.27","LOW":"1039.7","HIGH":"1065.21","CLOSE":"1064.59","ADJCLOSE":"1064.59","VOLUME":"4102459904"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283175000,"PRODUCTID":7,"OPEN":"1062.9","LOW":"1048.79","HIGH":"1064.4","CLOSE":"1048.92","ADJCLOSE":"1048.92","VOLUME":"2917989888"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283261400,"PRODUCTID":7,"OPEN":"1046.88","LOW":"1040.88","HIGH":"1055.14","CLOSE":"1049.33","ADJCLOSE":"1049.33","VOLUME":"4038769920"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283347800,"PRODUCTID":7,"OPEN":"1049.72","LOW":"1049.72","HIGH":"1081.3","CLOSE":"1080.29","ADJCLOSE":"1080.29","VOLUME":"4396879872"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283434200,"PRODUCTID":7,"OPEN":"1080.66","LOW":"1080.39","HIGH":"1090.1","CLOSE":"1090.1","ADJCLOSE":"1090.1","VOLUME":"3704209920"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283520600,"PRODUCTID":7,"OPEN":"1093.61","LOW":"1093.61","HIGH":"1105.1","CLOSE":"1104.51","ADJCLOSE":"1104.51","VOLUME":"3534500096"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283520600,"PRODUCTID":7,"OPEN":"1093.61","LOW":"1093.61","HIGH":"1105.1","CLOSE":"1104.51","ADJCLOSE":"1104.51","VOLUME":"3534500096"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283866200,"PRODUCTID":7,"OPEN":"1102.6","LOW":"1091.15","HIGH":"1102.6","CLOSE":"1091.84","ADJCLOSE":"1091.84","VOLUME":"3107379968"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283952600,"PRODUCTID":7,"OPEN":"1092.36","LOW":"1092.36","HIGH":"1103.26","CLOSE":"1098.87","ADJCLOSE":"1098.87","VOLUME":"3224640000"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284039000,"PRODUCTID":7,"OPEN":"1101.15","LOW":"1101.15","HIGH":"1110.27","CLOSE":"1104.18","ADJCLOSE":"1104.18","VOLUME":"3387770112"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284125400,"PRODUCTID":7,"OPEN":"1104.57","LOW":"1103.92","HIGH":"1110.88","CLOSE":"1109.55","ADJCLOSE":"1109.55","VOLUME":"3061159936"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284384600,"PRODUCTID":7,"OPEN":"1113.38","LOW":"1113.38","HIGH":"1123.87","CLOSE":"1121.9","ADJCLOSE":"1121.9","VOLUME":"4521050112"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284471000,"PRODUCTID":7,"OPEN":"1121.16","LOW":"1115.58","HIGH":"1127.36","CLOSE":"1121.1","ADJCLOSE":"1121.1","VOLUME":"4521050112"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284557400,"PRODUCTID":7,"OPEN":"1119.43","LOW":"1114.63","HIGH":"1126.46","CLOSE":"1125.07","ADJCLOSE":"1125.07","VOLUME":"3369840128"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284643800,"PRODUCTID":7,"OPEN":"1123.89","LOW":"1118.88","HIGH":"1125.44","CLOSE":"1124.66","ADJCLOSE":"1124.66","VOLUME":"3364080128"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284730200,"PRODUCTID":7,"OPEN":"1126.39","LOW":"1122.43","HIGH":"1131.47","CLOSE":"1125.59","ADJCLOSE":"1125.59","VOLUME":"4086139904"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284989400,"PRODUCTID":7,"OPEN":"1126.57","LOW":"1126.57","HIGH":"1144.86","CLOSE":"1142.71","ADJCLOSE":"1142.71","VOLUME":"3364080128"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285075800,"PRODUCTID":7,"OPEN":"1142.82","LOW":"1136.22","HIGH":"1148.59","CLOSE":"1139.78","ADJCLOSE":"1139.78","VOLUME":"4175660032"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285162200,"PRODUCTID":7,"OPEN":"1139.49","LOW":"1131.58","HIGH":"1144.38","CLOSE":"1134.28","ADJCLOSE":"1134.28","VOLUME":"3911069952"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285248600,"PRODUCTID":7,"OPEN":"1131.1","LOW":"1122.79","HIGH":"1136.77","CLOSE":"1124.83","ADJCLOSE":"1124.83","VOLUME":"3847849984"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285335000,"PRODUCTID":7,"OPEN":"1131.69","LOW":"1131.69","HIGH":"1148.9","CLOSE":"1148.67","ADJCLOSE":"1148.67","VOLUME":"4123950080"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285594200,"PRODUCTID":7,"OPEN":"1148.64","LOW":"1142","HIGH":"1149.92","CLOSE":"1142.16","ADJCLOSE":"1142.16","VOLUME":"3587859968"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285680600,"PRODUCTID":7,"OPEN":"1142.31","LOW":"1132.09","HIGH":"1150","CLOSE":"1147.7","ADJCLOSE":"1147.7","VOLUME":"4025840128"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285767000,"PRODUCTID":7,"OPEN":"1146.75","LOW":"1140.26","HIGH":"1148.63","CLOSE":"1144.73","ADJCLOSE":"1144.73","VOLUME":"3990279936"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285853400,"PRODUCTID":7,"OPEN":"1145.97","LOW":"1136.08","HIGH":"1157.16","CLOSE":"1141.2","ADJCLOSE":"1141.2","VOLUME":"4284160000"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285939800,"PRODUCTID":7,"OPEN":"1143.49","LOW":"1139.42","HIGH":"1150.3","CLOSE":"1146.24","ADJCLOSE":"1146.24","VOLUME":"4298910208"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286199000,"PRODUCTID":7,"OPEN":"1144.96","LOW":"1131.87","HIGH":"1148.16","CLOSE":"1137.03","ADJCLOSE":"1137.03","VOLUME":"3604110080"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286285400,"PRODUCTID":7,"OPEN":"1140.68","LOW":"1140.68","HIGH":"1162.76","CLOSE":"1160.75","ADJCLOSE":"1160.75","VOLUME":"4068839936"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286371800,"PRODUCTID":7,"OPEN":"1159.81","LOW":"1154.85","HIGH":"1162.33","CLOSE":"1159.97","ADJCLOSE":"1159.97","VOLUME":"4073159936"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286458200,"PRODUCTID":7,"OPEN":"1161.57","LOW":"1151.41","HIGH":"1163.87","CLOSE":"1158.06","ADJCLOSE":"1158.06","VOLUME":"3910550016"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286544600,"PRODUCTID":7,"OPEN":"1158.36","LOW":"1155.58","HIGH":"1167.73","CLOSE":"1165.15","ADJCLOSE":"1165.15","VOLUME":"3871419904"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286803800,"PRODUCTID":7,"OPEN":"1165.32","LOW":"1162.02","HIGH":"1168.68","CLOSE":"1165.32","ADJCLOSE":"1165.32","VOLUME":"2505900032"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286890200,"PRODUCTID":7,"OPEN":"1164.28","LOW":"1155.71","HIGH":"1172.58","CLOSE":"1169.77","ADJCLOSE":"1169.77","VOLUME":"4076169984"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286976600,"PRODUCTID":7,"OPEN":"1171.32","LOW":"1171.32","HIGH":"1184.38","CLOSE":"1178.1","ADJCLOSE":"1178.1","VOLUME":"4969410048"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287063000,"PRODUCTID":7,"OPEN":"1177.82","LOW":"1166.71","HIGH":"1178.89","CLOSE":"1173.81","ADJCLOSE":"1173.81","VOLUME":"4969410048"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287149400,"PRODUCTID":7,"OPEN":"1177.47","LOW":"1167.12","HIGH":"1181.2","CLOSE":"1176.19","ADJCLOSE":"1176.19","VOLUME":"5724910080"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287408600,"PRODUCTID":7,"OPEN":"1176.83","LOW":"1174.55","HIGH":"1185.53","CLOSE":"1184.71","ADJCLOSE":"1184.71","VOLUME":"4450050048"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287495000,"PRODUCTID":7,"OPEN":"1178.64","LOW":"1159.71","HIGH":"1178.64","CLOSE":"1165.9","ADJCLOSE":"1165.9","VOLUME":"5600119808"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287581400,"PRODUCTID":7,"OPEN":"1166.74","LOW":"1166.74","HIGH":"1182.94","CLOSE":"1178.17","ADJCLOSE":"1178.17","VOLUME":"5027879936"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287667800,"PRODUCTID":7,"OPEN":"1179.82","LOW":"1171.17","HIGH":"1189.43","CLOSE":"1180.26","ADJCLOSE":"1180.26","VOLUME":"4625469952"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287754200,"PRODUCTID":7,"OPEN":"1180.52","LOW":"1178.99","HIGH":"1183.93","CLOSE":"1183.08","ADJCLOSE":"1183.08","VOLUME":"3177890048"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1288013400,"PRODUCTID":7,"OPEN":"1184.74","LOW":"1184.74","HIGH":"1196.14","CLOSE":"1185.62","ADJCLOSE":"1185.62","VOLUME":"4221380096"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288099800,"PRODUCTID":7,"OPEN":"1184.88","LOW":"1177.72","HIGH":"1187.11","CLOSE":"1185.64","ADJCLOSE":"1185.64","VOLUME":"4203680000"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288186200,"PRODUCTID":7,"OPEN":"1183.84","LOW":"1171.7","HIGH":"1183.84","CLOSE":"1182.45","ADJCLOSE":"1182.45","VOLUME":"4335669760"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288272600,"PRODUCTID":7,"OPEN":"1184.47","LOW":"1177.1","HIGH":"1189.53","CLOSE":"1183.78","ADJCLOSE":"1183.78","VOLUME":"4283460096"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288359000,"PRODUCTID":7,"OPEN":"1183.87","LOW":"1179.7","HIGH":"1185.46","CLOSE":"1183.26","ADJCLOSE":"1183.26","VOLUME":"3537880064"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288618200,"PRODUCTID":7,"OPEN":"1185.71","LOW":"1177.65","HIGH":"1195.81","CLOSE":"1184.38","ADJCLOSE":"1184.38","VOLUME":"4129179904"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288704600,"PRODUCTID":7,"OPEN":"1187.86","LOW":"1187.86","HIGH":"1195.88","CLOSE":"1193.57","ADJCLOSE":"1193.57","VOLUME":"3866200064"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288791000,"PRODUCTID":7,"OPEN":"1193.79","LOW":"1183.56","HIGH":"1198.3","CLOSE":"1197.96","ADJCLOSE":"1197.96","VOLUME":"4665480192"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288877400,"PRODUCTID":7,"OPEN":"1198.34","LOW":"1198.34","HIGH":"1221.25","CLOSE":"1221.06","ADJCLOSE":"1221.06","VOLUME":"5695470080"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288963800,"PRODUCTID":7,"OPEN":"1221.2","LOW":"1220.29","HIGH":"1227.08","CLOSE":"1225.85","ADJCLOSE":"1225.85","VOLUME":"5637459968"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289226600,"PRODUCTID":7,"OPEN":"1223.24","LOW":"1217.55","HIGH":"1224.57","CLOSE":"1223.25","ADJCLOSE":"1223.25","VOLUME":"3937230080"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289313000,"PRODUCTID":7,"OPEN":"1223.59","LOW":"1208.94","HIGH":"1226.84","CLOSE":"1213.4","ADJCLOSE":"1213.4","VOLUME":"4848039936"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289399400,"PRODUCTID":7,"OPEN":"1213.14","LOW":"1204.33","HIGH":"1218.75","CLOSE":"1218.71","ADJCLOSE":"1218.71","VOLUME":"4561299968"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289485800,"PRODUCTID":7,"OPEN":"1213.04","LOW":"1204.49","HIGH":"1215.45","CLOSE":"1213.54","ADJCLOSE":"1213.54","VOLUME":"3931120128"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289572200,"PRODUCTID":7,"OPEN":"1209.07","LOW":"1194.08","HIGH":"1210.5","CLOSE":"1199.21","ADJCLOSE":"1199.21","VOLUME":"4213619968"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289831400,"PRODUCTID":7,"OPEN":"1200.44","LOW":"1197.15","HIGH":"1207.43","CLOSE":"1197.75","ADJCLOSE":"1197.75","VOLUME":"3503369984"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289917800,"PRODUCTID":7,"OPEN":"1194.79","LOW":"1173","HIGH":"1194.79","CLOSE":"1178.34","ADJCLOSE":"1178.34","VOLUME":"5116380160"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1290004200,"PRODUCTID":7,"OPEN":"1178.33","LOW":"1175.82","HIGH":"1183.56","CLOSE":"1178.59","ADJCLOSE":"1178.59","VOLUME":"3904780032"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290090600,"PRODUCTID":7,"OPEN":"1183.75","LOW":"1183.75","HIGH":"1200.29","CLOSE":"1196.69","ADJCLOSE":"1196.69","VOLUME":"4687260160"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290177000,"PRODUCTID":7,"OPEN":"1196.12","LOW":"1189.44","HIGH":"1199.97","CLOSE":"1199.73","ADJCLOSE":"1199.73","VOLUME":"3675389952"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290436200,"PRODUCTID":7,"OPEN":"1198.07","LOW":"1184.58","HIGH":"1198.94","CLOSE":"1197.84","ADJCLOSE":"1197.84","VOLUME":"3689499904"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290522600,"PRODUCTID":7,"OPEN":"1192.51","LOW":"1176.91","HIGH":"1192.51","CLOSE":"1180.73","ADJCLOSE":"1180.73","VOLUME":"4133070080"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290609000,"PRODUCTID":7,"OPEN":"1183.7","LOW":"1183.7","HIGH":"1198.62","CLOSE":"1198.35","ADJCLOSE":"1198.35","VOLUME":"3384250112"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290609000,"PRODUCTID":7,"OPEN":"1183.7","LOW":"1183.7","HIGH":"1198.62","CLOSE":"1198.35","ADJCLOSE":"1198.35","VOLUME":"3384250112"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290781800,"PRODUCTID":7,"OPEN":"1194.16","LOW":"1186.93","HIGH":"1194.16","CLOSE":"1189.4","ADJCLOSE":"1189.4","VOLUME":"1613820032"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291041000,"PRODUCTID":7,"OPEN":"1189.08","LOW":"1173.64","HIGH":"1190.34","CLOSE":"1187.76","ADJCLOSE":"1187.76","VOLUME":"3673449984"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291127400,"PRODUCTID":7,"OPEN":"1182.96","LOW":"1174.14","HIGH":"1187.4","CLOSE":"1180.55","ADJCLOSE":"1180.55","VOLUME":"4284699904"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291213800,"PRODUCTID":7,"OPEN":"1186.6","LOW":"1186.6","HIGH":"1207.61","CLOSE":"1206.07","ADJCLOSE":"1206.07","VOLUME":"4548109824"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291300200,"PRODUCTID":7,"OPEN":"1206.81","LOW":"1206.81","HIGH":"1221.89","CLOSE":"1221.53","ADJCLOSE":"1221.53","VOLUME":"4970800128"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291386600,"PRODUCTID":7,"OPEN":"1219.93","LOW":"1216.82","HIGH":"1225.57","CLOSE":"1224.71","ADJCLOSE":"1224.71","VOLUME":"3735780096"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291645800,"PRODUCTID":7,"OPEN":"1223.87","LOW":"1220.67","HIGH":"1225.8","CLOSE":"1223.12","ADJCLOSE":"1223.12","VOLUME":"3527369984"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291732200,"PRODUCTID":7,"OPEN":"1227.25","LOW":"1223.25","HIGH":"1235.05","CLOSE":"1223.75","ADJCLOSE":"1223.75","VOLUME":"6970630144"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291818600,"PRODUCTID":7,"OPEN":"1225.02","LOW":"1219.5","HIGH":"1228.93","CLOSE":"1228.28","ADJCLOSE":"1228.28","VOLUME":"4607589888"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291905000,"PRODUCTID":7,"OPEN":"1230.14","LOW":"1226.85","HIGH":"1234.71","CLOSE":"1233","ADJCLOSE":"1233","VOLUME":"4522509824"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291991400,"PRODUCTID":7,"OPEN":"1233.85","LOW":"1232.58","HIGH":"1240.4","CLOSE":"1240.4","ADJCLOSE":"1240.4","VOLUME":"4547310080"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292250600,"PRODUCTID":7,"OPEN":"1242.52","LOW":"1240.34","HIGH":"1246.73","CLOSE":"1240.46","ADJCLOSE":"1240.46","VOLUME":"4361240064"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292337000,"PRODUCTID":7,"OPEN":"1241.84","LOW":"1238.17","HIGH":"1246.59","CLOSE":"1241.59","ADJCLOSE":"1241.59","VOLUME":"4132349952"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292423400,"PRODUCTID":7,"OPEN":"1241.58","LOW":"1234.01","HIGH":"1244.25","CLOSE":"1235.23","ADJCLOSE":"1235.23","VOLUME":"4407340032"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292509800,"PRODUCTID":7,"OPEN":"1236.34","LOW":"1232.85","HIGH":"1243.75","CLOSE":"1242.87","ADJCLOSE":"1242.87","VOLUME":"4736820224"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292596200,"PRODUCTID":7,"OPEN":"1243.63","LOW":"1239.87","HIGH":"1245.81","CLOSE":"1243.91","ADJCLOSE":"1243.91","VOLUME":"4632470016"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292855400,"PRODUCTID":7,"OPEN":"1245.76","LOW":"1241.51","HIGH":"1250.2","CLOSE":"1247.08","ADJCLOSE":"1247.08","VOLUME":"3548140032"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292941800,"PRODUCTID":7,"OPEN":"1249.43","LOW":"1249.43","HIGH":"1255.82","CLOSE":"1254.6","ADJCLOSE":"1254.6","VOLUME":"3479670016"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293028200,"PRODUCTID":7,"OPEN":"1254.94","LOW":"1254.94","HIGH":"1259.39","CLOSE":"1258.84","ADJCLOSE":"1258.84","VOLUME":"1285590016"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293114600,"PRODUCTID":7,"OPEN":"1257.53","LOW":"1254.05","HIGH":"1258.59","CLOSE":"1256.77","ADJCLOSE":"1256.77","VOLUME":"2515020032"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293114600,"PRODUCTID":7,"OPEN":"1257.53","LOW":"1254.05","HIGH":"1258.59","CLOSE":"1256.77","ADJCLOSE":"1256.77","VOLUME":"2515020032"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293460200,"PRODUCTID":7,"OPEN":"1254.66","LOW":"1251.48","HIGH":"1258.43","CLOSE":"1257.54","ADJCLOSE":"1257.54","VOLUME":"1992470016"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293546600,"PRODUCTID":7,"OPEN":"1259.1","LOW":"1256.22","HIGH":"1259.9","CLOSE":"1258.51","ADJCLOSE":"1258.51","VOLUME":"2478449920"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293633000,"PRODUCTID":7,"OPEN":"1258.78","LOW":"1258.78","HIGH":"1262.6","CLOSE":"1259.78","ADJCLOSE":"1259.78","VOLUME":"2214380032"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293719400,"PRODUCTID":7,"OPEN":"1259.44","LOW":"1256.32","HIGH":"1261.09","CLOSE":"1257.88","ADJCLOSE":"1257.88","VOLUME":"1970720000"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293805800,"PRODUCTID":7,"OPEN":"1256.76","LOW":"1254.19","HIGH":"1259.34","CLOSE":"1257.64","ADJCLOSE":"1257.64","VOLUME":"1799769984"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294065000,"PRODUCTID":7,"OPEN":"1257.62","LOW":"1257.62","HIGH":"1276.17","CLOSE":"1271.87","ADJCLOSE":"1271.87","VOLUME":"4286670080"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294151400,"PRODUCTID":7,"OPEN":"1272.95","LOW":"1262.66","HIGH":"1274.12","CLOSE":"1270.2","ADJCLOSE":"1270.2","VOLUME":"4796420096"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294237800,"PRODUCTID":7,"OPEN":"1268.78","LOW":"1265.36","HIGH":"1277.63","CLOSE":"1276.56","ADJCLOSE":"1276.56","VOLUME":"4764919808"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294324200,"PRODUCTID":7,"OPEN":"1276.29","LOW":"1270.43","HIGH":"1278.17","CLOSE":"1273.85","ADJCLOSE":"1273.85","VOLUME":"4844100096"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294410600,"PRODUCTID":7,"OPEN":"1274.41","LOW":"1261.7","HIGH":"1276.83","CLOSE":"1271.5","ADJCLOSE":"1271.5","VOLUME":"4963109888"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294669800,"PRODUCTID":7,"OPEN":"1270.84","LOW":"1262.18","HIGH":"1271.52","CLOSE":"1269.75","ADJCLOSE":"1269.75","VOLUME":"4036450048"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294756200,"PRODUCTID":7,"OPEN":"1272.58","LOW":"1269.62","HIGH":"1277.25","CLOSE":"1274.48","ADJCLOSE":"1274.48","VOLUME":"4050749952"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294842600,"PRODUCTID":7,"OPEN":"1275.65","LOW":"1275.65","HIGH":"1286.87","CLOSE":"1285.96","ADJCLOSE":"1285.96","VOLUME":"4226939904"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294929000,"PRODUCTID":7,"OPEN":"1285.78","LOW":"1280.47","HIGH":"1286.7","CLOSE":"1283.76","ADJCLOSE":"1283.76","VOLUME":"4310839808"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1295015400,"PRODUCTID":7,"OPEN":"1282.9","LOW":"1281.24","HIGH":"1293.24","CLOSE":"1293.24","ADJCLOSE":"1293.24","VOLUME":"4661590016"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295015400,"PRODUCTID":7,"OPEN":"1282.9","LOW":"1281.24","HIGH":"1293.24","CLOSE":"1293.24","ADJCLOSE":"1293.24","VOLUME":"4661590016"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295361000,"PRODUCTID":7,"OPEN":"1293.22","LOW":"1290.16","HIGH":"1296.06","CLOSE":"1295.02","ADJCLOSE":"1295.02","VOLUME":"5284989952"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295447400,"PRODUCTID":7,"OPEN":"1294.52","LOW":"1278.92","HIGH":"1294.6","CLOSE":"1281.92","ADJCLOSE":"1281.92","VOLUME":"4743710208"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295533800,"PRODUCTID":7,"OPEN":"1280.85","LOW":"1271.26","HIGH":"1283.35","CLOSE":"1280.26","ADJCLOSE":"1280.26","VOLUME":"4935320064"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295620200,"PRODUCTID":7,"OPEN":"1283.63","LOW":"1282.07","HIGH":"1291.21","CLOSE":"1283.35","ADJCLOSE":"1283.35","VOLUME":"4935320064"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295879400,"PRODUCTID":7,"OPEN":"1283.29","LOW":"1282.47","HIGH":"1291.93","CLOSE":"1290.84","ADJCLOSE":"1290.84","VOLUME":"3902469888"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295965800,"PRODUCTID":7,"OPEN":"1288.17","LOW":"1281.07","HIGH":"1291.26","CLOSE":"1291.18","ADJCLOSE":"1291.18","VOLUME":"4595380224"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296052200,"PRODUCTID":7,"OPEN":"1291.97","LOW":"1291.97","HIGH":"1299.74","CLOSE":"1296.63","ADJCLOSE":"1296.63","VOLUME":"4730979840"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296138600,"PRODUCTID":7,"OPEN":"1297.51","LOW":"1294.41","HIGH":"1301.29","CLOSE":"1299.54","ADJCLOSE":"1299.54","VOLUME":"4309190144"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296225000,"PRODUCTID":7,"OPEN":"1299.63","LOW":"1275.1","HIGH":"1302.67","CLOSE":"1276.34","ADJCLOSE":"1276.34","VOLUME":"5618630144"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296484200,"PRODUCTID":7,"OPEN":"1276.5","LOW":"1276.5","HIGH":"1287.17","CLOSE":"1286.12","ADJCLOSE":"1286.12","VOLUME":"4167160064"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296570600,"PRODUCTID":7,"OPEN":"1289.14","LOW":"1289.14","HIGH":"1308.86","CLOSE":"1307.59","ADJCLOSE":"1307.59","VOLUME":"5164499968"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296657000,"PRODUCTID":7,"OPEN":"1305.91","LOW":"1302.62","HIGH":"1307.61","CLOSE":"1304.03","ADJCLOSE":"1304.03","VOLUME":"4098259968"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296743400,"PRODUCTID":7,"OPEN":"1302.77","LOW":"1294.83","HIGH":"1308.6","CLOSE":"1307.1","ADJCLOSE":"1307.1","VOLUME":"4370990080"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296829800,"PRODUCTID":7,"OPEN":"1307.01","LOW":"1301.67","HIGH":"1311","CLOSE":"1310.87","ADJCLOSE":"1310.87","VOLUME":"3925949952"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297089000,"PRODUCTID":7,"OPEN":"1311.85","LOW":"1311.85","HIGH":"1322.85","CLOSE":"1319.05","ADJCLOSE":"1319.05","VOLUME":"3902269952"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297175400,"PRODUCTID":7,"OPEN":"1318.76","LOW":"1316.03","HIGH":"1324.87","CLOSE":"1324.57","ADJCLOSE":"1324.57","VOLUME":"3881530112"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297261800,"PRODUCTID":7,"OPEN":"1322.48","LOW":"1314.89","HIGH":"1324.54","CLOSE":"1320.88","ADJCLOSE":"1320.88","VOLUME":"3922240000"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297348200,"PRODUCTID":7,"OPEN":"1318.13","LOW":"1311.74","HIGH":"1322.78","CLOSE":"1321.87","ADJCLOSE":"1321.87","VOLUME":"4184610048"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297434600,"PRODUCTID":7,"OPEN":"1318.66","LOW":"1316.08","HIGH":"1330.79","CLOSE":"1329.15","ADJCLOSE":"1329.15","VOLUME":"4219300096"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297693800,"PRODUCTID":7,"OPEN":"1328.73","LOW":"1326.9","HIGH":"1332.96","CLOSE":"1332.32","ADJCLOSE":"1332.32","VOLUME":"3567040000"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297780200,"PRODUCTID":7,"OPEN":"1330.43","LOW":"1324.61","HIGH":"1330.43","CLOSE":"1328.01","ADJCLOSE":"1328.01","VOLUME":"3926860032"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297866600,"PRODUCTID":7,"OPEN":"1329.51","LOW":"1329.51","HIGH":"1337.61","CLOSE":"1336.32","ADJCLOSE":"1336.32","VOLUME":"1966450048"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297953000,"PRODUCTID":7,"OPEN":"1334.37","LOW":"1331","HIGH":"1341.5","CLOSE":"1340.43","ADJCLOSE":"1340.43","VOLUME":"1966450048"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298039400,"PRODUCTID":7,"OPEN":"1340.38","LOW":"1338.12","HIGH":"1344.07","CLOSE":"1343.01","ADJCLOSE":"1343.01","VOLUME":"1162310016"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298039400,"PRODUCTID":7,"OPEN":"1340.38","LOW":"1338.12","HIGH":"1344.07","CLOSE":"1343.01","ADJCLOSE":"1343.01","VOLUME":"1162310016"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298385000,"PRODUCTID":7,"OPEN":"1338.91","LOW":"1312.33","HIGH":"1338.91","CLOSE":"1315.44","ADJCLOSE":"1315.44","VOLUME":"1322780032"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298471400,"PRODUCTID":7,"OPEN":"1315.44","LOW":"1299.55","HIGH":"1317.91","CLOSE":"1307.4","ADJCLOSE":"1307.4","VOLUME":"1330339968"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298557800,"PRODUCTID":7,"OPEN":"1307.09","LOW":"1294.26","HIGH":"1310.91","CLOSE":"1306.1","ADJCLOSE":"1306.1","VOLUME":"1222899968"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298644200,"PRODUCTID":7,"OPEN":"1307.34","LOW":"1307.34","HIGH":"1320.61","CLOSE":"1319.88","ADJCLOSE":"1319.88","VOLUME":"3836029952"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298903400,"PRODUCTID":7,"OPEN":"1321.61","LOW":"1320.55","HIGH":"1329.38","CLOSE":"1327.22","ADJCLOSE":"1327.22","VOLUME":"1252850048"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298989800,"PRODUCTID":7,"OPEN":"1328.64","LOW":"1306.14","HIGH":"1332.09","CLOSE":"1306.33","ADJCLOSE":"1306.33","VOLUME":"1180419968"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299076200,"PRODUCTID":7,"OPEN":"1305.47","LOW":"1302.58","HIGH":"1314.19","CLOSE":"1308.44","ADJCLOSE":"1308.44","VOLUME":"1025000000"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299162600,"PRODUCTID":7,"OPEN":"1312.37","LOW":"1312.37","HIGH":"1332.28","CLOSE":"1330.97","ADJCLOSE":"1330.97","VOLUME":"4340469760"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299249000,"PRODUCTID":7,"OPEN":"1330.73","LOW":"1312.59","HIGH":"1331.08","CLOSE":"1321.15","ADJCLOSE":"1321.15","VOLUME":"4223739904"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299508200,"PRODUCTID":7,"OPEN":"1322.72","LOW":"1303.99","HIGH":"1327.68","CLOSE":"1310.13","ADJCLOSE":"1310.13","VOLUME":"3964730112"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299594600,"PRODUCTID":7,"OPEN":"1311.05","LOW":"1306.86","HIGH":"1325.74","CLOSE":"1321.82","ADJCLOSE":"1321.82","VOLUME":"4531420160"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299681000,"PRODUCTID":7,"OPEN":"1319.92","LOW":"1312.27","HIGH":"1323.21","CLOSE":"1320.02","ADJCLOSE":"1320.02","VOLUME":"3709519872"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299767400,"PRODUCTID":7,"OPEN":"1315.72","LOW":"1294.21","HIGH":"1315.72","CLOSE":"1295.11","ADJCLOSE":"1295.11","VOLUME":"4723019776"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299853800,"PRODUCTID":7,"OPEN":"1293.43","LOW":"1291.99","HIGH":"1308.35","CLOSE":"1304.28","ADJCLOSE":"1304.28","VOLUME":"3740400128"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300109400,"PRODUCTID":7,"OPEN":"1301.19","LOW":"1286.37","HIGH":"1301.19","CLOSE":"1296.39","ADJCLOSE":"1296.39","VOLUME":"4050370048"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300195800,"PRODUCTID":7,"OPEN":"1288.46","LOW":"1261.12","HIGH":"1288.46","CLOSE":"1281.87","ADJCLOSE":"1281.87","VOLUME":"5201399808"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300282200,"PRODUCTID":7,"OPEN":"1279.46","LOW":"1249.05","HIGH":"1280.91","CLOSE":"1256.88","ADJCLOSE":"1256.88","VOLUME":"5832999936"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300368600,"PRODUCTID":7,"OPEN":"1261.61","LOW":"1261.61","HIGH":"1278.88","CLOSE":"1273.72","ADJCLOSE":"1273.72","VOLUME":"4134949888"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300455000,"PRODUCTID":7,"OPEN":"1276.71","LOW":"1276.18","HIGH":"1288.88","CLOSE":"1279.21","ADJCLOSE":"1279.21","VOLUME":"4685499904"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300714200,"PRODUCTID":7,"OPEN":"1281.65","LOW":"1281.65","HIGH":"1300.58","CLOSE":"1298.38","ADJCLOSE":"1298.38","VOLUME":"4223729920"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300800600,"PRODUCTID":7,"OPEN":"1298.29","LOW":"1292.7","HIGH":"1299.35","CLOSE":"1293.77","ADJCLOSE":"1293.77","VOLUME":"3576549888"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300887000,"PRODUCTID":7,"OPEN":"1292.19","LOW":"1284.05","HIGH":"1300.51","CLOSE":"1297.54","ADJCLOSE":"1297.54","VOLUME":"3842350080"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300973400,"PRODUCTID":7,"OPEN":"1300.61","LOW":"1297.74","HIGH":"1311.34","CLOSE":"1309.66","ADJCLOSE":"1309.66","VOLUME":"4223739904"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301059800,"PRODUCTID":7,"OPEN":"1311.8","LOW":"1310.15","HIGH":"1319.18","CLOSE":"1313.8","ADJCLOSE":"1313.8","VOLUME":"4223739904"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301319000,"PRODUCTID":7,"OPEN":"1315.45","LOW":"1310.19","HIGH":"1319.74","CLOSE":"1310.19","ADJCLOSE":"1310.19","VOLUME":"3215170048"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301405400,"PRODUCTID":7,"OPEN":"1309.37","LOW":"1305.26","HIGH":"1319.45","CLOSE":"1319.44","ADJCLOSE":"1319.44","VOLUME":"3482579968"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301491800,"PRODUCTID":7,"OPEN":"1321.89","LOW":"1321.89","HIGH":"1331.74","CLOSE":"1328.26","ADJCLOSE":"1328.26","VOLUME":"3809570048"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301578200,"PRODUCTID":7,"OPEN":"1327.44","LOW":"1325.03","HIGH":"1329.77","CLOSE":"1325.83","ADJCLOSE":"1325.83","VOLUME":"3566269952"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301664600,"PRODUCTID":7,"OPEN":"1329.48","LOW":"1328.89","HIGH":"1337.85","CLOSE":"1332.41","ADJCLOSE":"1332.41","VOLUME":"4223739904"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301923800,"PRODUCTID":7,"OPEN":"1333.56","LOW":"1329.1","HIGH":"1336.74","CLOSE":"1332.87","ADJCLOSE":"1332.87","VOLUME":"4223739904"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1302010200,"PRODUCTID":7,"OPEN":"1332.03","LOW":"1330.03","HIGH":"1338.21","CLOSE":"1332.63","ADJCLOSE":"1332.63","VOLUME":"3852280064"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302096600,"PRODUCTID":7,"OPEN":"1335.94","LOW":"1331.09","HIGH":"1339.38","CLOSE":"1335.54","ADJCLOSE":"1335.54","VOLUME":"4223739904"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302183000,"PRODUCTID":7,"OPEN":"1334.82","LOW":"1326.56","HIGH":"1338.8","CLOSE":"1333.51","ADJCLOSE":"1333.51","VOLUME":"4005600000"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302269400,"PRODUCTID":7,"OPEN":"1336.16","LOW":"1322.94","HIGH":"1339.46","CLOSE":"1328.17","ADJCLOSE":"1328.17","VOLUME":"3582810112"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302528600,"PRODUCTID":7,"OPEN":"1329.01","LOW":"1321.06","HIGH":"1333.77","CLOSE":"1324.46","ADJCLOSE":"1324.46","VOLUME":"3478970112"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302615000,"PRODUCTID":7,"OPEN":"1321.96","LOW":"1309.51","HIGH":"1321.96","CLOSE":"1314.16","ADJCLOSE":"1314.16","VOLUME":"4275490048"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302701400,"PRODUCTID":7,"OPEN":"1314.03","LOW":"1309.19","HIGH":"1321.35","CLOSE":"1314.41","ADJCLOSE":"1314.41","VOLUME":"3850860032"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302787800,"PRODUCTID":7,"OPEN":"1311.13","LOW":"1302.42","HIGH":"1316.79","CLOSE":"1314.52","ADJCLOSE":"1314.52","VOLUME":"3872630016"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302874200,"PRODUCTID":7,"OPEN":"1314.54","LOW":"1313.68","HIGH":"1322.88","CLOSE":"1319.68","ADJCLOSE":"1319.68","VOLUME":"4223739904"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303133400,"PRODUCTID":7,"OPEN":"1313.35","LOW":"1294.7","HIGH":"1313.35","CLOSE":"1305.14","ADJCLOSE":"1305.14","VOLUME":"4223739904"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303219800,"PRODUCTID":7,"OPEN":"1305.99","LOW":"1303.97","HIGH":"1312.7","CLOSE":"1312.62","ADJCLOSE":"1312.62","VOLUME":"3886299904"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303306200,"PRODUCTID":7,"OPEN":"1319.12","LOW":"1319.12","HIGH":"1332.66","CLOSE":"1330.36","ADJCLOSE":"1330.36","VOLUME":"4236280064"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303392600,"PRODUCTID":7,"OPEN":"1333.23","LOW":"1332.83","HIGH":"1337.49","CLOSE":"1337.38","ADJCLOSE":"1337.38","VOLUME":"3587239936"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303392600,"PRODUCTID":7,"OPEN":"1333.23","LOW":"1332.83","HIGH":"1337.49","CLOSE":"1337.38","ADJCLOSE":"1337.38","VOLUME":"3587239936"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303738200,"PRODUCTID":7,"OPEN":"1337.14","LOW":"1331.47","HIGH":"1337.55","CLOSE":"1335.25","ADJCLOSE":"1335.25","VOLUME":"2142130048"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303824600,"PRODUCTID":7,"OPEN":"1336.75","LOW":"1336.75","HIGH":"1349.55","CLOSE":"1347.24","ADJCLOSE":"1347.24","VOLUME":"3908059904"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303911000,"PRODUCTID":7,"OPEN":"1348.43","LOW":"1344.25","HIGH":"1357.49","CLOSE":"1355.66","ADJCLOSE":"1355.66","VOLUME":"4051569920"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303997400,"PRODUCTID":7,"OPEN":"1353.86","LOW":"1353.6","HIGH":"1361.71","CLOSE":"1360.48","ADJCLOSE":"1360.48","VOLUME":"4036819968"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304083800,"PRODUCTID":7,"OPEN":"1360.14","LOW":"1358.69","HIGH":"1364.56","CLOSE":"1363.61","ADJCLOSE":"1363.61","VOLUME":"3479069952"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304343000,"PRODUCTID":7,"OPEN":"1365.21","LOW":"1358.59","HIGH":"1370.58","CLOSE":"1361.22","ADJCLOSE":"1361.22","VOLUME":"3846249984"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304429400,"PRODUCTID":7,"OPEN":"1359.76","LOW":"1349.52","HIGH":"1360.84","CLOSE":"1356.62","ADJCLOSE":"1356.62","VOLUME":"4223739904"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304515800,"PRODUCTID":7,"OPEN":"1355.9","LOW":"1341.5","HIGH":"1355.9","CLOSE":"1347.32","ADJCLOSE":"1347.32","VOLUME":"4223739904"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304602200,"PRODUCTID":7,"OPEN":"1344.16","LOW":"1329.17","HIGH":"1348","CLOSE":"1335.1","ADJCLOSE":"1335.1","VOLUME":"3846249984"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304688600,"PRODUCTID":7,"OPEN":"1340.24","LOW":"1335.58","HIGH":"1354.36","CLOSE":"1340.2","ADJCLOSE":"1340.2","VOLUME":"4223739904"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304947800,"PRODUCTID":7,"OPEN":"1340.2","LOW":"1338.64","HIGH":"1349.44","CLOSE":"1346.29","ADJCLOSE":"1346.29","VOLUME":"4265250048"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305034200,"PRODUCTID":7,"OPEN":"1348.34","LOW":"1348.34","HIGH":"1359.44","CLOSE":"1357.16","ADJCLOSE":"1357.16","VOLUME":"4223739904"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305120600,"PRODUCTID":7,"OPEN":"1354.51","LOW":"1336.36","HIGH":"1354.51","CLOSE":"1342.08","ADJCLOSE":"1342.08","VOLUME":"3846249984"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305207000,"PRODUCTID":7,"OPEN":"1339.39","LOW":"1332.03","HIGH":"1351.05","CLOSE":"1348.65","ADJCLOSE":"1348.65","VOLUME":"3777210112"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305293400,"PRODUCTID":7,"OPEN":"1348.69","LOW":"1333.36","HIGH":"1350.47","CLOSE":"1337.77","ADJCLOSE":"1337.77","VOLUME":"3426660096"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305552600,"PRODUCTID":7,"OPEN":"1334.77","LOW":"1327.32","HIGH":"1343.33","CLOSE":"1329.47","ADJCLOSE":"1329.47","VOLUME":"3846249984"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305639000,"PRODUCTID":7,"OPEN":"1326.1","LOW":"1318.51","HIGH":"1330.42","CLOSE":"1328.98","ADJCLOSE":"1328.98","VOLUME":"4053969920"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305725400,"PRODUCTID":7,"OPEN":"1328.54","LOW":"1326.59","HIGH":"1341.82","CLOSE":"1340.68","ADJCLOSE":"1340.68","VOLUME":"3922030080"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305811800,"PRODUCTID":7,"OPEN":"1342.4","LOW":"1336.36","HIGH":"1346.82","CLOSE":"1343.6","ADJCLOSE":"1343.6","VOLUME":"3626109952"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305898200,"PRODUCTID":7,"OPEN":"1342","LOW":"1330.67","HIGH":"1342","CLOSE":"1333.27","ADJCLOSE":"1333.27","VOLUME":"4066020096"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306157400,"PRODUCTID":7,"OPEN":"1333.07","LOW":"1312.88","HIGH":"1333.07","CLOSE":"1317.37","ADJCLOSE":"1317.37","VOLUME":"3255579904"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306243800,"PRODUCTID":7,"OPEN":"1317.7","LOW":"1313.87","HIGH":"1323.72","CLOSE":"1316.28","ADJCLOSE":"1316.28","VOLUME":"3846249984"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306330200,"PRODUCTID":7,"OPEN":"1316.36","LOW":"1311.8","HIGH":"1325.86","CLOSE":"1320.47","ADJCLOSE":"1320.47","VOLUME":"4109669888"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306416600,"PRODUCTID":7,"OPEN":"1320.64","LOW":"1314.41","HIGH":"1328.51","CLOSE":"1325.69","ADJCLOSE":"1325.69","VOLUME":"3259470080"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306503000,"PRODUCTID":7,"OPEN":"1325.69","LOW":"1325.69","HIGH":"1334.62","CLOSE":"1331.1","ADJCLOSE":"1331.1","VOLUME":"3124559872"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306503000,"PRODUCTID":7,"OPEN":"1325.69","LOW":"1325.69","HIGH":"1334.62","CLOSE":"1331.1","ADJCLOSE":"1331.1","VOLUME":"3124559872"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306848600,"PRODUCTID":7,"OPEN":"1331.1","LOW":"1331.1","HIGH":"1345.2","CLOSE":"1345.2","ADJCLOSE":"1345.2","VOLUME":"4696240128"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306935000,"PRODUCTID":7,"OPEN":"1345.2","LOW":"1313.71","HIGH":"1345.2","CLOSE":"1314.55","ADJCLOSE":"1314.55","VOLUME":"4241090048"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1307021400,"PRODUCTID":7,"OPEN":"1314.55","LOW":"1305.61","HIGH":"1318.03","CLOSE":"1312.94","ADJCLOSE":"1312.94","VOLUME":"3762170112"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307107800,"PRODUCTID":7,"OPEN":"1312.94","LOW":"1297.9","HIGH":"1312.94","CLOSE":"1300.16","ADJCLOSE":"1300.16","VOLUME":"3505029888"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307367000,"PRODUCTID":7,"OPEN":"1300.26","LOW":"1284.72","HIGH":"1300.26","CLOSE":"1286.17","ADJCLOSE":"1286.17","VOLUME":"3555980032"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307453400,"PRODUCTID":7,"OPEN":"1286.31","LOW":"1284.74","HIGH":"1296.22","CLOSE":"1284.94","ADJCLOSE":"1284.94","VOLUME":"3846249984"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307539800,"PRODUCTID":7,"OPEN":"1284.63","LOW":"1277.42","HIGH":"1287.04","CLOSE":"1279.56","ADJCLOSE":"1279.56","VOLUME":"3970810112"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307626200,"PRODUCTID":7,"OPEN":"1279.63","LOW":"1279.63","HIGH":"1294.54","CLOSE":"1289","ADJCLOSE":"1289","VOLUME":"3332509952"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307712600,"PRODUCTID":7,"OPEN":"1288.6","LOW":"1268.28","HIGH":"1288.6","CLOSE":"1270.98","ADJCLOSE":"1270.98","VOLUME":"3846249984"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307971800,"PRODUCTID":7,"OPEN":"1271.31","LOW":"1265.64","HIGH":"1277.04","CLOSE":"1271.83","ADJCLOSE":"1271.83","VOLUME":"4132519936"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308058200,"PRODUCTID":7,"OPEN":"1272.22","LOW":"1272.22","HIGH":"1292.5","CLOSE":"1287.87","ADJCLOSE":"1287.87","VOLUME":"3500280064"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308144600,"PRODUCTID":7,"OPEN":"1287.87","LOW":"1261.9","HIGH":"1287.87","CLOSE":"1265.42","ADJCLOSE":"1265.42","VOLUME":"4070500096"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308231000,"PRODUCTID":7,"OPEN":"1265.53","LOW":"1258.07","HIGH":"1274.11","CLOSE":"1267.64","ADJCLOSE":"1267.64","VOLUME":"3846249984"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308317400,"PRODUCTID":7,"OPEN":"1268.58","LOW":"1267.4","HIGH":"1279.82","CLOSE":"1271.5","ADJCLOSE":"1271.5","VOLUME":"4916460032"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308576600,"PRODUCTID":7,"OPEN":"1271.5","LOW":"1267.56","HIGH":"1280.42","CLOSE":"1278.36","ADJCLOSE":"1278.36","VOLUME":"3464659968"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308663000,"PRODUCTID":7,"OPEN":"1278.4","LOW":"1278.4","HIGH":"1297.62","CLOSE":"1295.52","ADJCLOSE":"1295.52","VOLUME":"4056150016"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308749400,"PRODUCTID":7,"OPEN":"1295.48","LOW":"1286.79","HIGH":"1298.61","CLOSE":"1287.14","ADJCLOSE":"1287.14","VOLUME":"3718419968"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308835800,"PRODUCTID":7,"OPEN":"1286.6","LOW":"1262.87","HIGH":"1286.6","CLOSE":"1283.5","ADJCLOSE":"1283.5","VOLUME":"4983450112"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308922200,"PRODUCTID":7,"OPEN":"1283.04","LOW":"1267.24","HIGH":"1283.93","CLOSE":"1268.45","ADJCLOSE":"1268.45","VOLUME":"3665339904"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309181400,"PRODUCTID":7,"OPEN":"1268.44","LOW":"1267.53","HIGH":"1284.91","CLOSE":"1280.1","ADJCLOSE":"1280.1","VOLUME":"3479069952"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309267800,"PRODUCTID":7,"OPEN":"1280.21","LOW":"1280.21","HIGH":"1296.8","CLOSE":"1296.67","ADJCLOSE":"1296.67","VOLUME":"3681499904"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309354200,"PRODUCTID":7,"OPEN":"1296.85","LOW":"1296.85","HIGH":"1309.21","CLOSE":"1307.41","ADJCLOSE":"1307.41","VOLUME":"4347539968"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309440600,"PRODUCTID":7,"OPEN":"1307.64","LOW":"1307.64","HIGH":"1321.97","CLOSE":"1320.64","ADJCLOSE":"1320.64","VOLUME":"4200499968"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309527000,"PRODUCTID":7,"OPEN":"1320.64","LOW":"1318.18","HIGH":"1341.01","CLOSE":"1339.67","ADJCLOSE":"1339.67","VOLUME":"3796930048"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309527000,"PRODUCTID":7,"OPEN":"1320.64","LOW":"1318.18","HIGH":"1341.01","CLOSE":"1339.67","ADJCLOSE":"1339.67","VOLUME":"3796930048"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309872600,"PRODUCTID":7,"OPEN":"1339.59","LOW":"1334.3","HIGH":"1340.89","CLOSE":"1337.88","ADJCLOSE":"1337.88","VOLUME":"3722319872"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309959000,"PRODUCTID":7,"OPEN":"1337.56","LOW":"1330.92","HIGH":"1340.94","CLOSE":"1339.22","ADJCLOSE":"1339.22","VOLUME":"3564189952"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310045400,"PRODUCTID":7,"OPEN":"1339.62","LOW":"1339.62","HIGH":"1356.48","CLOSE":"1353.22","ADJCLOSE":"1353.22","VOLUME":"4069530112"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310131800,"PRODUCTID":7,"OPEN":"1352.39","LOW":"1333.71","HIGH":"1352.39","CLOSE":"1343.8","ADJCLOSE":"1343.8","VOLUME":"3594360064"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310391000,"PRODUCTID":7,"OPEN":"1343.31","LOW":"1316.42","HIGH":"1343.31","CLOSE":"1319.49","ADJCLOSE":"1319.49","VOLUME":"3879130112"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310477400,"PRODUCTID":7,"OPEN":"1319.61","LOW":"1313.33","HIGH":"1327.17","CLOSE":"1313.64","ADJCLOSE":"1313.64","VOLUME":"4227889920"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310563800,"PRODUCTID":7,"OPEN":"1314.45","LOW":"1314.45","HIGH":"1331.48","CLOSE":"1317.72","ADJCLOSE":"1317.72","VOLUME":"4060080128"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310650200,"PRODUCTID":7,"OPEN":"1317.74","LOW":"1306.51","HIGH":"1326.88","CLOSE":"1308.87","ADJCLOSE":"1308.87","VOLUME":"4358569984"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310736600,"PRODUCTID":7,"OPEN":"1308.87","LOW":"1307.52","HIGH":"1317.7","CLOSE":"1316.14","ADJCLOSE":"1316.14","VOLUME":"4242759936"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310995800,"PRODUCTID":7,"OPEN":"1315.94","LOW":"1295.92","HIGH":"1315.94","CLOSE":"1305.44","ADJCLOSE":"1305.44","VOLUME":"4118159872"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311082200,"PRODUCTID":7,"OPEN":"1307.07","LOW":"1307.07","HIGH":"1328.14","CLOSE":"1326.73","ADJCLOSE":"1326.73","VOLUME":"4304600064"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311168600,"PRODUCTID":7,"OPEN":"1328.66","LOW":"1323.65","HIGH":"1330.43","CLOSE":"1325.84","ADJCLOSE":"1325.84","VOLUME":"3767419904"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311255000,"PRODUCTID":7,"OPEN":"1325.65","LOW":"1325.65","HIGH":"1347","CLOSE":"1343.8","ADJCLOSE":"1343.8","VOLUME":"4837429760"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311341400,"PRODUCTID":7,"OPEN":"1343.8","LOW":"1336.95","HIGH":"1346.1","CLOSE":"1345.02","ADJCLOSE":"1345.02","VOLUME":"3522830080"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311600600,"PRODUCTID":7,"OPEN":"1344.32","LOW":"1331.09","HIGH":"1344.32","CLOSE":"1337.43","ADJCLOSE":"1337.43","VOLUME":"3536890112"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311687000,"PRODUCTID":7,"OPEN":"1337.39","LOW":"1329.59","HIGH":"1338.51","CLOSE":"1331.94","ADJCLOSE":"1331.94","VOLUME":"4007049984"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311773400,"PRODUCTID":7,"OPEN":"1331.91","LOW":"1303.49","HIGH":"1331.91","CLOSE":"1304.89","ADJCLOSE":"1304.89","VOLUME":"3479040000"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311859800,"PRODUCTID":7,"OPEN":"1304.84","LOW":"1299.16","HIGH":"1316.32","CLOSE":"1300.67","ADJCLOSE":"1300.67","VOLUME":"4951799808"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311946200,"PRODUCTID":7,"OPEN":"1300.12","LOW":"1282.86","HIGH":"1304.16","CLOSE":"1292.28","ADJCLOSE":"1292.28","VOLUME":"5061190144"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312205400,"PRODUCTID":7,"OPEN":"1292.59","LOW":"1274.73","HIGH":"1307.38","CLOSE":"1286.94","ADJCLOSE":"1286.94","VOLUME":"4967390208"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312291800,"PRODUCTID":7,"OPEN":"1286.56","LOW":"1254.03","HIGH":"1286.56","CLOSE":"1254.05","ADJCLOSE":"1254.05","VOLUME":"5206289920"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312378200,"PRODUCTID":7,"OPEN":"1254.25","LOW":"1234.56","HIGH":"1261.2","CLOSE":"1260.34","ADJCLOSE":"1260.34","VOLUME":"6446940160"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312464600,"PRODUCTID":7,"OPEN":"1260.23","LOW":"1199.54","HIGH":"1260.23","CLOSE":"1200.07","ADJCLOSE":"1200.07","VOLUME":"4266530048"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312551000,"PRODUCTID":7,"OPEN":"1200.28","LOW":"1168.09","HIGH":"1218.11","CLOSE":"1199.38","ADJCLOSE":"1199.38","VOLUME":"5454589952"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312810200,"PRODUCTID":7,"OPEN":"1198.48","LOW":"1119.28","HIGH":"1198.48","CLOSE":"1119.46","ADJCLOSE":"1119.46","VOLUME":"2615150080"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312896600,"PRODUCTID":7,"OPEN":"1120.23","LOW":"1101.54","HIGH":"1172.88","CLOSE":"1172.53","ADJCLOSE":"1172.53","VOLUME":"2366660096"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312983000,"PRODUCTID":7,"OPEN":"1171.77","LOW":"1118.01","HIGH":"1171.77","CLOSE":"1120.76","ADJCLOSE":"1120.76","VOLUME":"5018070016"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313069400,"PRODUCTID":7,"OPEN":"1121.3","LOW":"1121.3","HIGH":"1186.29","CLOSE":"1172.64","ADJCLOSE":"1172.64","VOLUME":"3685050112"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313155800,"PRODUCTID":7,"OPEN":"1172.87","LOW":"1170.74","HIGH":"1189.04","CLOSE":"1178.81","ADJCLOSE":"1178.81","VOLUME":"5640379904"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313415000,"PRODUCTID":7,"OPEN":"1178.86","LOW":"1178.86","HIGH":"1204.49","CLOSE":"1204.49","ADJCLOSE":"1204.49","VOLUME":"4272849920"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313501400,"PRODUCTID":7,"OPEN":"1204.22","LOW":"1180.53","HIGH":"1204.22","CLOSE":"1192.76","ADJCLOSE":"1192.76","VOLUME":"5071600128"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313587800,"PRODUCTID":7,"OPEN":"1192.89","LOW":"1184.36","HIGH":"1208.47","CLOSE":"1193.89","ADJCLOSE":"1193.89","VOLUME":"4388340224"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313674200,"PRODUCTID":7,"OPEN":"1189.62","LOW":"1131.03","HIGH":"1189.62","CLOSE":"1140.65","ADJCLOSE":"1140.65","VOLUME":"3234810112"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313760600,"PRODUCTID":7,"OPEN":"1140.47","LOW":"1122.05","HIGH":"1154.54","CLOSE":"1123.53","ADJCLOSE":"1123.53","VOLUME":"5167560192"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1314019800,"PRODUCTID":7,"OPEN":"1123.55","LOW":"1121.09","HIGH":"1145.49","CLOSE":"1123.82","ADJCLOSE":"1123.82","VOLUME":"5436259840"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314106200,"PRODUCTID":7,"OPEN":"1124.36","LOW":"1124.36","HIGH":"1162.35","CLOSE":"1162.35","ADJCLOSE":"1162.35","VOLUME":"5013170176"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314192600,"PRODUCTID":7,"OPEN":"1162.16","LOW":"1156.3","HIGH":"1178.56","CLOSE":"1177.6","ADJCLOSE":"1177.6","VOLUME":"5315310080"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314279000,"PRODUCTID":7,"OPEN":"1176.69","LOW":"1155.47","HIGH":"1190.68","CLOSE":"1159.27","ADJCLOSE":"1159.27","VOLUME":"5748420096"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314365400,"PRODUCTID":7,"OPEN":"1158.85","LOW":"1135.91","HIGH":"1181.23","CLOSE":"1176.8","ADJCLOSE":"1176.8","VOLUME":"5035319808"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314624600,"PRODUCTID":7,"OPEN":"1177.91","LOW":"1177.91","HIGH":"1210.28","CLOSE":"1210.08","ADJCLOSE":"1210.08","VOLUME":"4228069888"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314711000,"PRODUCTID":7,"OPEN":"1209.76","LOW":"1195.77","HIGH":"1220.1","CLOSE":"1212.92","ADJCLOSE":"1212.92","VOLUME":"4572570112"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314797400,"PRODUCTID":7,"OPEN":"1213","LOW":"1209.35","HIGH":"1230.71","CLOSE":"1218.89","ADJCLOSE":"1218.89","VOLUME":"5267840000"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314883800,"PRODUCTID":7,"OPEN":"1219.12","LOW":"1203.85","HIGH":"1229.29","CLOSE":"1204.42","ADJCLOSE":"1204.42","VOLUME":"4780409856"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314970200,"PRODUCTID":7,"OPEN":"1203.9","LOW":"1170.56","HIGH":"1203.9","CLOSE":"1173.97","ADJCLOSE":"1173.97","VOLUME":"4401739776"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1314970200,"PRODUCTID":7,"OPEN":"1203.9","LOW":"1170.56","HIGH":"1203.9","CLOSE":"1173.97","ADJCLOSE":"1173.97","VOLUME":"4401739776"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315315800,"PRODUCTID":7,"OPEN":"1173.97","LOW":"1140.13","HIGH":"1173.97","CLOSE":"1165.24","ADJCLOSE":"1165.24","VOLUME":"5103980032"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315402200,"PRODUCTID":7,"OPEN":"1165.85","LOW":"1165.85","HIGH":"1198.62","CLOSE":"1198.62","ADJCLOSE":"1198.62","VOLUME":"4441039872"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315488600,"PRODUCTID":7,"OPEN":"1197.98","LOW":"1183.34","HIGH":"1204.4","CLOSE":"1185.9","ADJCLOSE":"1185.9","VOLUME":"4465169920"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315575000,"PRODUCTID":7,"OPEN":"1185.37","LOW":"1148.37","HIGH":"1185.37","CLOSE":"1154.23","ADJCLOSE":"1154.23","VOLUME":"4586370048"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315834200,"PRODUCTID":7,"OPEN":"1153.5","LOW":"1136.07","HIGH":"1162.52","CLOSE":"1162.27","ADJCLOSE":"1162.27","VOLUME":"5168549888"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315920600,"PRODUCTID":7,"OPEN":"1162.59","LOW":"1157.44","HIGH":"1176.41","CLOSE":"1172.87","ADJCLOSE":"1172.87","VOLUME":"4681370112"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1316007000,"PRODUCTID":7,"OPEN":"1173.32","LOW":"1162.73","HIGH":"1202.38","CLOSE":"1188.68","ADJCLOSE":"1188.68","VOLUME":"4986740224"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316093400,"PRODUCTID":7,"OPEN":"1189.44","LOW":"1189.44","HIGH":"1209.11","CLOSE":"1209.11","ADJCLOSE":"1209.11","VOLUME":"4479730176"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316179800,"PRODUCTID":7,"OPEN":"1209.21","LOW":"1204.46","HIGH":"1220.06","CLOSE":"1216.01","ADJCLOSE":"1216.01","VOLUME":"5248889856"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316439000,"PRODUCTID":7,"OPEN":"1214.99","LOW":"1188.36","HIGH":"1214.99","CLOSE":"1204.09","ADJCLOSE":"1204.09","VOLUME":"4254190080"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316525400,"PRODUCTID":7,"OPEN":"1204.5","LOW":"1201.29","HIGH":"1220.39","CLOSE":"1202.09","ADJCLOSE":"1202.09","VOLUME":"4315610112"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316611800,"PRODUCTID":7,"OPEN":"1203.63","LOW":"1166.21","HIGH":"1206.3","CLOSE":"1166.76","ADJCLOSE":"1166.76","VOLUME":"4728549888"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316698200,"PRODUCTID":7,"OPEN":"1164.55","LOW":"1114.22","HIGH":"1164.55","CLOSE":"1129.56","ADJCLOSE":"1129.56","VOLUME":"6703139840"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316784600,"PRODUCTID":7,"OPEN":"1128.82","LOW":"1121.36","HIGH":"1141.72","CLOSE":"1136.43","ADJCLOSE":"1136.43","VOLUME":"5639929856"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317043800,"PRODUCTID":7,"OPEN":"1136.91","LOW":"1131.07","HIGH":"1164.19","CLOSE":"1162.95","ADJCLOSE":"1162.95","VOLUME":"4762829824"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317130200,"PRODUCTID":7,"OPEN":"1163.32","LOW":"1163.32","HIGH":"1195.86","CLOSE":"1175.38","ADJCLOSE":"1175.38","VOLUME":"5548129792"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317216600,"PRODUCTID":7,"OPEN":"1175.39","LOW":"1150.4","HIGH":"1184.71","CLOSE":"1151.06","ADJCLOSE":"1151.06","VOLUME":"4787919872"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317303000,"PRODUCTID":7,"OPEN":"1151.74","LOW":"1139.93","HIGH":"1175.87","CLOSE":"1160.4","ADJCLOSE":"1160.4","VOLUME":"5285740032"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317389400,"PRODUCTID":7,"OPEN":"1159.93","LOW":"1131.34","HIGH":"1159.93","CLOSE":"1131.42","ADJCLOSE":"1131.42","VOLUME":"4416790016"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317648600,"PRODUCTID":7,"OPEN":"1131.21","LOW":"1098.92","HIGH":"1138.99","CLOSE":"1099.23","ADJCLOSE":"1099.23","VOLUME":"5670340096"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317735000,"PRODUCTID":7,"OPEN":"1097.42","LOW":"1074.77","HIGH":"1125.12","CLOSE":"1123.95","ADJCLOSE":"1123.95","VOLUME":"3714670080"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317821400,"PRODUCTID":7,"OPEN":"1124.03","LOW":"1115.68","HIGH":"1146.07","CLOSE":"1144.03","ADJCLOSE":"1144.03","VOLUME":"2510619904"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317907800,"PRODUCTID":7,"OPEN":"1144.11","LOW":"1134.95","HIGH":"1165.55","CLOSE":"1164.97","ADJCLOSE":"1164.97","VOLUME":"5098330112"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317994200,"PRODUCTID":7,"OPEN":"1165.03","LOW":"1150.26","HIGH":"1171.4","CLOSE":"1155.46","ADJCLOSE":"1155.46","VOLUME":"5580380160"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318253400,"PRODUCTID":7,"OPEN":"1158.15","LOW":"1158.15","HIGH":"1194.91","CLOSE":"1194.89","ADJCLOSE":"1194.89","VOLUME":"4446799872"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318339800,"PRODUCTID":7,"OPEN":"1194.6","LOW":"1187.3","HIGH":"1199.24","CLOSE":"1195.54","ADJCLOSE":"1195.54","VOLUME":"4424500224"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318426200,"PRODUCTID":7,"OPEN":"1196.19","LOW":"1196.19","HIGH":"1220.25","CLOSE":"1207.25","ADJCLOSE":"1207.25","VOLUME":"5355360256"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318512600,"PRODUCTID":7,"OPEN":"1206.96","LOW":"1190.58","HIGH":"1207.46","CLOSE":"1203.66","ADJCLOSE":"1203.66","VOLUME":"4436270080"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318599000,"PRODUCTID":7,"OPEN":"1205.65","LOW":"1205.65","HIGH":"1224.61","CLOSE":"1224.58","ADJCLOSE":"1224.58","VOLUME":"4116689920"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318858200,"PRODUCTID":7,"OPEN":"1224.47","LOW":"1198.55","HIGH":"1224.47","CLOSE":"1200.86","ADJCLOSE":"1200.86","VOLUME":"4300700160"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318944600,"PRODUCTID":7,"OPEN":"1200.75","LOW":"1191.48","HIGH":"1233.1","CLOSE":"1225.38","ADJCLOSE":"1225.38","VOLUME":"4840169984"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319031000,"PRODUCTID":7,"OPEN":"1223.46","LOW":"1206.31","HIGH":"1229.64","CLOSE":"1209.88","ADJCLOSE":"1209.88","VOLUME":"4846389760"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319117400,"PRODUCTID":7,"OPEN":"1209.92","LOW":"1197.34","HIGH":"1219.53","CLOSE":"1215.39","ADJCLOSE":"1215.39","VOLUME":"4870289920"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319203800,"PRODUCTID":7,"OPEN":"1215.39","LOW":"1215.39","HIGH":"1239.03","CLOSE":"1238.25","ADJCLOSE":"1238.25","VOLUME":"4980769792"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319463000,"PRODUCTID":7,"OPEN":"1238.72","LOW":"1238.72","HIGH":"1256.55","CLOSE":"1254.19","ADJCLOSE":"1254.19","VOLUME":"4309380096"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319549400,"PRODUCTID":7,"OPEN":"1254.19","LOW":"1226.79","HIGH":"1254.19","CLOSE":"1229.05","ADJCLOSE":"1229.05","VOLUME":"4473970176"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319635800,"PRODUCTID":7,"OPEN":"1229.17","LOW":"1221.06","HIGH":"1246.28","CLOSE":"1242","ADJCLOSE":"1242","VOLUME":"4873529856"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319722200,"PRODUCTID":7,"OPEN":"1243.97","LOW":"1243.97","HIGH":"1292.66","CLOSE":"1284.59","ADJCLOSE":"1284.59","VOLUME":"6367609856"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319808600,"PRODUCTID":7,"OPEN":"1284.39","LOW":"1277.01","HIGH":"1287.08","CLOSE":"1285.09","ADJCLOSE":"1285.09","VOLUME":"4536690176"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320067800,"PRODUCTID":7,"OPEN":"1284.96","LOW":"1253.16","HIGH":"1284.96","CLOSE":"1253.3","ADJCLOSE":"1253.3","VOLUME":"4310210048"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320154200,"PRODUCTID":7,"OPEN":"1251","LOW":"1215.42","HIGH":"1251","CLOSE":"1218.28","ADJCLOSE":"1218.28","VOLUME":"5645539840"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320240600,"PRODUCTID":7,"OPEN":"1219.62","LOW":"1219.62","HIGH":"1242.48","CLOSE":"1237.9","ADJCLOSE":"1237.9","VOLUME":"4110530048"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320327000,"PRODUCTID":7,"OPEN":"1238.25","LOW":"1234.81","HIGH":"1263.21","CLOSE":"1261.15","ADJCLOSE":"1261.15","VOLUME":"4849140224"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320413400,"PRODUCTID":7,"OPEN":"1260.82","LOW":"1238.92","HIGH":"1260.82","CLOSE":"1253.23","ADJCLOSE":"1253.23","VOLUME":"3830650112"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320676200,"PRODUCTID":7,"OPEN":"1253.21","LOW":"1240.75","HIGH":"1261.7","CLOSE":"1261.12","ADJCLOSE":"1261.12","VOLUME":"3429740032"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320762600,"PRODUCTID":7,"OPEN":"1261.12","LOW":"1254.99","HIGH":"1277.55","CLOSE":"1275.92","ADJCLOSE":"1275.92","VOLUME":"3908489984"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320849000,"PRODUCTID":7,"OPEN":"1275.18","LOW":"1226.64","HIGH":"1275.18","CLOSE":"1229.1","ADJCLOSE":"1229.1","VOLUME":"4659740160"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320935400,"PRODUCTID":7,"OPEN":"1229.59","LOW":"1227.7","HIGH":"1246.22","CLOSE":"1239.7","ADJCLOSE":"1239.7","VOLUME":"4002759936"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1321021800,"PRODUCTID":7,"OPEN":"1240.12","LOW":"1240.12","HIGH":"1266.98","CLOSE":"1263.85","ADJCLOSE":"1263.85","VOLUME":"3370180096"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321281000,"PRODUCTID":7,"OPEN":"1263.85","LOW":"1246.68","HIGH":"1263.85","CLOSE":"1251.78","ADJCLOSE":"1251.78","VOLUME":"3219680000"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321367400,"PRODUCTID":7,"OPEN":"1251.7","LOW":"1244.34","HIGH":"1264.25","CLOSE":"1257.81","ADJCLOSE":"1257.81","VOLUME":"3599300096"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321453800,"PRODUCTID":7,"OPEN":"1257.81","LOW":"1235.67","HIGH":"1259.61","CLOSE":"1236.91","ADJCLOSE":"1236.91","VOLUME":"4085009920"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321540200,"PRODUCTID":7,"OPEN":"1236.56","LOW":"1209.43","HIGH":"1237.73","CLOSE":"1216.13","ADJCLOSE":"1216.13","VOLUME":"4596449792"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321626600,"PRODUCTID":7,"OPEN":"1216.19","LOW":"1211.36","HIGH":"1223.51","CLOSE":"1215.65","ADJCLOSE":"1215.65","VOLUME":"3827610112"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321885800,"PRODUCTID":7,"OPEN":"1215.62","LOW":"1183.16","HIGH":"1215.62","CLOSE":"1192.98","ADJCLOSE":"1192.98","VOLUME":"4050070016"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321972200,"PRODUCTID":7,"OPEN":"1192.98","LOW":"1181.65","HIGH":"1196.81","CLOSE":"1188.04","ADJCLOSE":"1188.04","VOLUME":"3911709952"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322058600,"PRODUCTID":7,"OPEN":"1187.48","LOW":"1161.79","HIGH":"1187.48","CLOSE":"1161.79","ADJCLOSE":"1161.79","VOLUME":"3798939904"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322058600,"PRODUCTID":7,"OPEN":"1187.48","LOW":"1161.79","HIGH":"1187.48","CLOSE":"1161.79","ADJCLOSE":"1161.79","VOLUME":"3798939904"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322231400,"PRODUCTID":7,"OPEN":"1161.41","LOW":"1158.66","HIGH":"1172.66","CLOSE":"1158.67","ADJCLOSE":"1158.67","VOLUME":"1664199936"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322490600,"PRODUCTID":7,"OPEN":"1158.67","LOW":"1158.67","HIGH":"1197.35","CLOSE":"1192.55","ADJCLOSE":"1192.55","VOLUME":"3920750080"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322577000,"PRODUCTID":7,"OPEN":"1192.56","LOW":"1191.8","HIGH":"1203.67","CLOSE":"1195.19","ADJCLOSE":"1195.19","VOLUME":"3992649984"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322663400,"PRODUCTID":7,"OPEN":"1196.72","LOW":"1196.72","HIGH":"1247.11","CLOSE":"1246.96","ADJCLOSE":"1246.96","VOLUME":"5801909760"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322749800,"PRODUCTID":7,"OPEN":"1246.91","LOW":"1239.73","HIGH":"1251.09","CLOSE":"1244.58","ADJCLOSE":"1244.58","VOLUME":"3818680064"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322836200,"PRODUCTID":7,"OPEN":"1246.03","LOW":"1243.35","HIGH":"1260.08","CLOSE":"1244.28","ADJCLOSE":"1244.28","VOLUME":"4144310016"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323095400,"PRODUCTID":7,"OPEN":"1244.33","LOW":"1244.33","HIGH":"1266.73","CLOSE":"1257.08","ADJCLOSE":"1257.08","VOLUME":"4148059904"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323181800,"PRODUCTID":7,"OPEN":"1257.19","LOW":"1253.03","HIGH":"1266.03","CLOSE":"1258.47","ADJCLOSE":"1258.47","VOLUME":"3734230016"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323268200,"PRODUCTID":7,"OPEN":"1258.14","LOW":"1244.8","HIGH":"1267.06","CLOSE":"1261.01","ADJCLOSE":"1261.01","VOLUME":"4160539904"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323354600,"PRODUCTID":7,"OPEN":"1260.87","LOW":"1231.47","HIGH":"1260.87","CLOSE":"1234.35","ADJCLOSE":"1234.35","VOLUME":"4298370048"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323441000,"PRODUCTID":7,"OPEN":"1234.48","LOW":"1234.48","HIGH":"1258.25","CLOSE":"1255.19","ADJCLOSE":"1255.19","VOLUME":"3830609920"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323700200,"PRODUCTID":7,"OPEN":"1255.05","LOW":"1227.25","HIGH":"1255.05","CLOSE":"1236.47","ADJCLOSE":"1236.47","VOLUME":"3600570112"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323786600,"PRODUCTID":7,"OPEN":"1236.83","LOW":"1219.43","HIGH":"1249.86","CLOSE":"1225.73","ADJCLOSE":"1225.73","VOLUME":"4121570048"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323873000,"PRODUCTID":7,"OPEN":"1225.73","LOW":"1209.47","HIGH":"1225.73","CLOSE":"1211.82","ADJCLOSE":"1211.82","VOLUME":"4298290176"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323959400,"PRODUCTID":7,"OPEN":"1212.12","LOW":"1212.12","HIGH":"1225.6","CLOSE":"1215.75","ADJCLOSE":"1215.75","VOLUME":"3810340096"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324045800,"PRODUCTID":7,"OPEN":"1216.09","LOW":"1215.2","HIGH":"1231.04","CLOSE":"1219.66","ADJCLOSE":"1219.66","VOLUME":"5345800192"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324305000,"PRODUCTID":7,"OPEN":"1219.74","LOW":"1202.37","HIGH":"1224.57","CLOSE":"1205.35","ADJCLOSE":"1205.35","VOLUME":"3659820032"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324391400,"PRODUCTID":7,"OPEN":"1205.72","LOW":"1205.72","HIGH":"1242.82","CLOSE":"1241.3","ADJCLOSE":"1241.3","VOLUME":"4055589888"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324477800,"PRODUCTID":7,"OPEN":"1241.25","LOW":"1229.51","HIGH":"1245.09","CLOSE":"1243.72","ADJCLOSE":"1243.72","VOLUME":"2959020032"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324564200,"PRODUCTID":7,"OPEN":"1243.72","LOW":"1243.72","HIGH":"1255.22","CLOSE":"1254","ADJCLOSE":"1254","VOLUME":"3492250112"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324650600,"PRODUCTID":7,"OPEN":"1254","LOW":"1254","HIGH":"1265.42","CLOSE":"1265.33","ADJCLOSE":"1265.33","VOLUME":"2233829888"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324650600,"PRODUCTID":7,"OPEN":"1254","LOW":"1254","HIGH":"1265.42","CLOSE":"1265.33","ADJCLOSE":"1265.33","VOLUME":"2233829888"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324996200,"PRODUCTID":7,"OPEN":"1265.02","LOW":"1262.3","HIGH":"1269.37","CLOSE":"1265.43","ADJCLOSE":"1265.43","VOLUME":"2130589952"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325082600,"PRODUCTID":7,"OPEN":"1265.38","LOW":"1248.64","HIGH":"1265.85","CLOSE":"1249.64","ADJCLOSE":"1249.64","VOLUME":"2349979904"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325169000,"PRODUCTID":7,"OPEN":"1249.75","LOW":"1249.75","HIGH":"1263.54","CLOSE":"1263.02","ADJCLOSE":"1263.02","VOLUME":"2278129920"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325255400,"PRODUCTID":7,"OPEN":"1262.82","LOW":"1257.46","HIGH":"1264.12","CLOSE":"1257.6","ADJCLOSE":"1257.6","VOLUME":"2271849984"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325255400,"PRODUCTID":7,"OPEN":"1262.82","LOW":"1257.46","HIGH":"1264.12","CLOSE":"1257.6","ADJCLOSE":"1257.6","VOLUME":"2271849984"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325601000,"PRODUCTID":7,"OPEN":"1258.86","LOW":"1258.86","HIGH":"1284.62","CLOSE":"1277.06","ADJCLOSE":"1277.06","VOLUME":"3943709952"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325687400,"PRODUCTID":7,"OPEN":"1277.03","LOW":"1268.1","HIGH":"1278.73","CLOSE":"1277.3","ADJCLOSE":"1277.3","VOLUME":"3592580096"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325773800,"PRODUCTID":7,"OPEN":"1277.3","LOW":"1265.26","HIGH":"1283.05","CLOSE":"1281.06","ADJCLOSE":"1281.06","VOLUME":"4315950080"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325860200,"PRODUCTID":7,"OPEN":"1280.93","LOW":"1273.34","HIGH":"1281.84","CLOSE":"1277.81","ADJCLOSE":"1277.81","VOLUME":"3656829952"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326119400,"PRODUCTID":7,"OPEN":"1277.83","LOW":"1274.55","HIGH":"1281.99","CLOSE":"1280.7","ADJCLOSE":"1280.7","VOLUME":"3371599872"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326205800,"PRODUCTID":7,"OPEN":"1280.77","LOW":"1280.77","HIGH":"1296.46","CLOSE":"1292.08","ADJCLOSE":"1292.08","VOLUME":"4221959936"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326292200,"PRODUCTID":7,"OPEN":"1292.02","LOW":"1285.41","HIGH":"1293.8","CLOSE":"1292.48","ADJCLOSE":"1292.48","VOLUME":"3968120064"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326378600,"PRODUCTID":7,"OPEN":"1292.48","LOW":"1285.77","HIGH":"1296.82","CLOSE":"1295.5","ADJCLOSE":"1295.5","VOLUME":"4019889920"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326465000,"PRODUCTID":7,"OPEN":"1294.82","LOW":"1277.58","HIGH":"1294.82","CLOSE":"1289.09","ADJCLOSE":"1289.09","VOLUME":"3692369920"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326465000,"PRODUCTID":7,"OPEN":"1294.82","LOW":"1277.58","HIGH":"1294.82","CLOSE":"1289.09","ADJCLOSE":"1289.09","VOLUME":"3692369920"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326810600,"PRODUCTID":7,"OPEN":"1290.22","LOW":"1290.22","HIGH":"1303","CLOSE":"1293.67","ADJCLOSE":"1293.67","VOLUME":"4010490112"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326897000,"PRODUCTID":7,"OPEN":"1293.65","LOW":"1290.99","HIGH":"1308.11","CLOSE":"1308.04","ADJCLOSE":"1308.04","VOLUME":"4096160000"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326983400,"PRODUCTID":7,"OPEN":"1308.07","LOW":"1308.07","HIGH":"1315.49","CLOSE":"1314.5","ADJCLOSE":"1314.5","VOLUME":"4465889792"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327069800,"PRODUCTID":7,"OPEN":"1314.49","LOW":"1309.17","HIGH":"1315.38","CLOSE":"1315.38","ADJCLOSE":"1315.38","VOLUME":"3912620032"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327329000,"PRODUCTID":7,"OPEN":"1315.29","LOW":"1309.89","HIGH":"1322.28","CLOSE":"1316","ADJCLOSE":"1316","VOLUME":"3770909952"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327415400,"PRODUCTID":7,"OPEN":"1315.96","LOW":"1306.06","HIGH":"1315.96","CLOSE":"1314.65","ADJCLOSE":"1314.65","VOLUME":"3693560064"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327501800,"PRODUCTID":7,"OPEN":"1314.4","LOW":"1307.65","HIGH":"1328.3","CLOSE":"1326.06","ADJCLOSE":"1326.06","VOLUME":"4410910208"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327588200,"PRODUCTID":7,"OPEN":"1326.28","LOW":"1313.6","HIGH":"1333.47","CLOSE":"1318.43","ADJCLOSE":"1318.43","VOLUME":"4522070016"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327674600,"PRODUCTID":7,"OPEN":"1318.25","LOW":"1311.72","HIGH":"1320.06","CLOSE":"1316.33","ADJCLOSE":"1316.33","VOLUME":"4007379968"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327933800,"PRODUCTID":7,"OPEN":"1316.16","LOW":"1300.49","HIGH":"1316.16","CLOSE":"1313.01","ADJCLOSE":"1313.01","VOLUME":"3659010048"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1328020200,"PRODUCTID":7,"OPEN":"1313.53","LOW":"1306.69","HIGH":"1321.41","CLOSE":"1312.41","ADJCLOSE":"1312.41","VOLUME":"4235549952"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328106600,"PRODUCTID":7,"OPEN":"1312.45","LOW":"1312.45","HIGH":"1330.52","CLOSE":"1324.09","ADJCLOSE":"1324.09","VOLUME":"4504359936"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328193000,"PRODUCTID":7,"OPEN":"1324.24","LOW":"1321.57","HIGH":"1329.19","CLOSE":"1325.54","ADJCLOSE":"1325.54","VOLUME":"4120920064"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328279400,"PRODUCTID":7,"OPEN":"1326.21","LOW":"1326.21","HIGH":"1345.34","CLOSE":"1344.9","ADJCLOSE":"1344.9","VOLUME":"4608549888"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328538600,"PRODUCTID":7,"OPEN":"1344.32","LOW":"1337.52","HIGH":"1344.36","CLOSE":"1344.33","ADJCLOSE":"1344.33","VOLUME":"3379699968"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328625000,"PRODUCTID":7,"OPEN":"1344.33","LOW":"1335.92","HIGH":"1349.24","CLOSE":"1347.05","ADJCLOSE":"1347.05","VOLUME":"3742459904"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328711400,"PRODUCTID":7,"OPEN":"1347.04","LOW":"1341.95","HIGH":"1351","CLOSE":"1349.96","ADJCLOSE":"1349.96","VOLUME":"4096730112"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328797800,"PRODUCTID":7,"OPEN":"1349.97","LOW":"1344.63","HIGH":"1354.32","CLOSE":"1351.95","ADJCLOSE":"1351.95","VOLUME":"4209890048"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328884200,"PRODUCTID":7,"OPEN":"1351.21","LOW":"1337.35","HIGH":"1351.21","CLOSE":"1342.64","ADJCLOSE":"1342.64","VOLUME":"3877580032"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329143400,"PRODUCTID":7,"OPEN":"1343.06","LOW":"1343.06","HIGH":"1353.35","CLOSE":"1351.77","ADJCLOSE":"1351.77","VOLUME":"3618040064"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329229800,"PRODUCTID":7,"OPEN":"1351.3","LOW":"1340.83","HIGH":"1351.3","CLOSE":"1350.5","ADJCLOSE":"1350.5","VOLUME":"3889520128"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329316200,"PRODUCTID":7,"OPEN":"1350.52","LOW":"1340.8","HIGH":"1355.87","CLOSE":"1343.23","ADJCLOSE":"1343.23","VOLUME":"4080339968"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329402600,"PRODUCTID":7,"OPEN":"1342.61","LOW":"1341.22","HIGH":"1359.02","CLOSE":"1358.04","ADJCLOSE":"1358.04","VOLUME":"4108879872"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329489000,"PRODUCTID":7,"OPEN":"1358.06","LOW":"1357.24","HIGH":"1363.4","CLOSE":"1361.23","ADJCLOSE":"1361.23","VOLUME":"3717639936"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329489000,"PRODUCTID":7,"OPEN":"1358.06","LOW":"1357.24","HIGH":"1363.4","CLOSE":"1361.23","ADJCLOSE":"1361.23","VOLUME":"3717639936"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329834600,"PRODUCTID":7,"OPEN":"1361.22","LOW":"1358.11","HIGH":"1367.76","CLOSE":"1362.21","ADJCLOSE":"1362.21","VOLUME":"3795200000"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329921000,"PRODUCTID":7,"OPEN":"1362.11","LOW":"1355.53","HIGH":"1362.7","CLOSE":"1357.66","ADJCLOSE":"1357.66","VOLUME":"3633710080"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1330007400,"PRODUCTID":7,"OPEN":"1357.53","LOW":"1352.28","HIGH":"1364.24","CLOSE":"1363.46","ADJCLOSE":"1363.46","VOLUME":"3786449920"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330093800,"PRODUCTID":7,"OPEN":"1363.46","LOW":"1363.46","HIGH":"1368.92","CLOSE":"1365.74","ADJCLOSE":"1365.74","VOLUME":"3505359872"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330353000,"PRODUCTID":7,"OPEN":"1365.2","LOW":"1354.92","HIGH":"1371.94","CLOSE":"1367.59","ADJCLOSE":"1367.59","VOLUME":"3648890112"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330439400,"PRODUCTID":7,"OPEN":"1367.56","LOW":"1365.97","HIGH":"1373.09","CLOSE":"1372.18","ADJCLOSE":"1372.18","VOLUME":"3579120128"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330525800,"PRODUCTID":7,"OPEN":"1372.2","LOW":"1363.81","HIGH":"1378.04","CLOSE":"1365.68","ADJCLOSE":"1365.68","VOLUME":"4482370048"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330612200,"PRODUCTID":7,"OPEN":"1365.9","LOW":"1365.9","HIGH":"1376.17","CLOSE":"1374.09","ADJCLOSE":"1374.09","VOLUME":"3919239936"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330698600,"PRODUCTID":7,"OPEN":"1374.09","LOW":"1366.42","HIGH":"1374.53","CLOSE":"1369.63","ADJCLOSE":"1369.63","VOLUME":"3283490048"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330957800,"PRODUCTID":7,"OPEN":"1369.59","LOW":"1359.13","HIGH":"1369.59","CLOSE":"1364.33","ADJCLOSE":"1364.33","VOLUME":"3429479936"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331044200,"PRODUCTID":7,"OPEN":"1363.63","LOW":"1340.03","HIGH":"1363.63","CLOSE":"1343.36","ADJCLOSE":"1343.36","VOLUME":"4191059968"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331130600,"PRODUCTID":7,"OPEN":"1343.39","LOW":"1343.39","HIGH":"1354.85","CLOSE":"1352.63","ADJCLOSE":"1352.63","VOLUME":"3580379904"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331217000,"PRODUCTID":7,"OPEN":"1352.65","LOW":"1352.65","HIGH":"1368.72","CLOSE":"1365.91","ADJCLOSE":"1365.91","VOLUME":"3543059968"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331303400,"PRODUCTID":7,"OPEN":"1365.97","LOW":"1365.97","HIGH":"1374.76","CLOSE":"1370.87","ADJCLOSE":"1370.87","VOLUME":"3639470080"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331559000,"PRODUCTID":7,"OPEN":"1370.78","LOW":"1366.69","HIGH":"1373.04","CLOSE":"1371.09","ADJCLOSE":"1371.09","VOLUME":"3081870080"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331645400,"PRODUCTID":7,"OPEN":"1371.92","LOW":"1371.92","HIGH":"1396.13","CLOSE":"1395.95","ADJCLOSE":"1395.95","VOLUME":"4386469888"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331731800,"PRODUCTID":7,"OPEN":"1395.95","LOW":"1389.97","HIGH":"1399.42","CLOSE":"1394.28","ADJCLOSE":"1394.28","VOLUME":"4502280192"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331818200,"PRODUCTID":7,"OPEN":"1394.17","LOW":"1392.78","HIGH":"1402.63","CLOSE":"1402.6","ADJCLOSE":"1402.6","VOLUME":"4271650048"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331904600,"PRODUCTID":7,"OPEN":"1402.55","LOW":"1401.47","HIGH":"1405.88","CLOSE":"1404.17","ADJCLOSE":"1404.17","VOLUME":"5163950080"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332163800,"PRODUCTID":7,"OPEN":"1404.17","LOW":"1402.43","HIGH":"1414","CLOSE":"1409.75","ADJCLOSE":"1409.75","VOLUME":"3932570112"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332250200,"PRODUCTID":7,"OPEN":"1409.59","LOW":"1397.68","HIGH":"1409.59","CLOSE":"1405.52","ADJCLOSE":"1405.52","VOLUME":"3695280128"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332336600,"PRODUCTID":7,"OPEN":"1405.52","LOW":"1400.64","HIGH":"1407.75","CLOSE":"1402.89","ADJCLOSE":"1402.89","VOLUME":"3573590016"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332423000,"PRODUCTID":7,"OPEN":"1402.89","LOW":"1388.73","HIGH":"1402.89","CLOSE":"1392.78","ADJCLOSE":"1392.78","VOLUME":"3740590080"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332509400,"PRODUCTID":7,"OPEN":"1392.78","LOW":"1386.87","HIGH":"1399.18","CLOSE":"1397.11","ADJCLOSE":"1397.11","VOLUME":"3472950016"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332768600,"PRODUCTID":7,"OPEN":"1397.11","LOW":"1397.11","HIGH":"1416.58","CLOSE":"1416.51","ADJCLOSE":"1416.51","VOLUME":"3576950016"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332855000,"PRODUCTID":7,"OPEN":"1416.55","LOW":"1411.95","HIGH":"1419.15","CLOSE":"1412.52","ADJCLOSE":"1412.52","VOLUME":"3513639936"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332941400,"PRODUCTID":7,"OPEN":"1412.52","LOW":"1397.2","HIGH":"1413.65","CLOSE":"1405.54","ADJCLOSE":"1405.54","VOLUME":"3892800000"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333027800,"PRODUCTID":7,"OPEN":"1405.39","LOW":"1391.56","HIGH":"1405.39","CLOSE":"1403.28","ADJCLOSE":"1403.28","VOLUME":"3832000000"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333114200,"PRODUCTID":7,"OPEN":"1403.31","LOW":"1401.42","HIGH":"1410.89","CLOSE":"1408.47","ADJCLOSE":"1408.47","VOLUME":"3676890112"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333373400,"PRODUCTID":7,"OPEN":"1408.47","LOW":"1404.46","HIGH":"1422.38","CLOSE":"1419.04","ADJCLOSE":"1419.04","VOLUME":"3572009984"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333459800,"PRODUCTID":7,"OPEN":"1418.98","LOW":"1404.62","HIGH":"1419","CLOSE":"1413.38","ADJCLOSE":"1413.38","VOLUME":"3822089984"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333546200,"PRODUCTID":7,"OPEN":"1413.09","LOW":"1394.09","HIGH":"1413.09","CLOSE":"1398.96","ADJCLOSE":"1398.96","VOLUME":"3938289920"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333632600,"PRODUCTID":7,"OPEN":"1398.79","LOW":"1392.92","HIGH":"1401.6","CLOSE":"1398.08","ADJCLOSE":"1398.08","VOLUME":"3303739904"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333632600,"PRODUCTID":7,"OPEN":"1398.79","LOW":"1392.92","HIGH":"1401.6","CLOSE":"1398.08","ADJCLOSE":"1398.08","VOLUME":"3303739904"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333978200,"PRODUCTID":7,"OPEN":"1397.45","LOW":"1378.24","HIGH":"1397.45","CLOSE":"1382.2","ADJCLOSE":"1382.2","VOLUME":"3468979968"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334064600,"PRODUCTID":7,"OPEN":"1382.18","LOW":"1357.38","HIGH":"1383.01","CLOSE":"1358.59","ADJCLOSE":"1358.59","VOLUME":"4631730176"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334151000,"PRODUCTID":7,"OPEN":"1358.98","LOW":"1358.98","HIGH":"1374.71","CLOSE":"1368.71","ADJCLOSE":"1368.71","VOLUME":"3743040000"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334237400,"PRODUCTID":7,"OPEN":"1368.77","LOW":"1368.77","HIGH":"1388.13","CLOSE":"1387.57","ADJCLOSE":"1387.57","VOLUME":"3618279936"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334323800,"PRODUCTID":7,"OPEN":"1387.61","LOW":"1369.85","HIGH":"1387.61","CLOSE":"1370.26","ADJCLOSE":"1370.26","VOLUME":"3631160064"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334583000,"PRODUCTID":7,"OPEN":"1370.27","LOW":"1365.38","HIGH":"1379.66","CLOSE":"1369.57","ADJCLOSE":"1369.57","VOLUME":"3574779904"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334669400,"PRODUCTID":7,"OPEN":"1369.57","LOW":"1369.57","HIGH":"1392.76","CLOSE":"1390.78","ADJCLOSE":"1390.78","VOLUME":"3456199936"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334755800,"PRODUCTID":7,"OPEN":"1390.78","LOW":"1383.29","HIGH":"1390.78","CLOSE":"1385.14","ADJCLOSE":"1385.14","VOLUME":"3463140096"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334842200,"PRODUCTID":7,"OPEN":"1385.08","LOW":"1370.3","HIGH":"1390.46","CLOSE":"1376.92","ADJCLOSE":"1376.92","VOLUME":"4180019968"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334928600,"PRODUCTID":7,"OPEN":"1376.96","LOW":"1376.96","HIGH":"1387.4","CLOSE":"1378.53","ADJCLOSE":"1378.53","VOLUME":"3833319936"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335187800,"PRODUCTID":7,"OPEN":"1378.53","LOW":"1358.79","HIGH":"1378.53","CLOSE":"1366.94","ADJCLOSE":"1366.94","VOLUME":"3654860032"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335274200,"PRODUCTID":7,"OPEN":"1366.97","LOW":"1366.82","HIGH":"1375.57","CLOSE":"1371.97","ADJCLOSE":"1371.97","VOLUME":"3617100032"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335360600,"PRODUCTID":7,"OPEN":"1372.11","LOW":"1372.11","HIGH":"1391.37","CLOSE":"1390.69","ADJCLOSE":"1390.69","VOLUME":"3998429952"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335447000,"PRODUCTID":7,"OPEN":"1390.64","LOW":"1387.28","HIGH":"1402.09","CLOSE":"1399.98","ADJCLOSE":"1399.98","VOLUME":"4034700032"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335533400,"PRODUCTID":7,"OPEN":"1400.19","LOW":"1397.31","HIGH":"1406.64","CLOSE":"1403.36","ADJCLOSE":"1403.36","VOLUME":"3645829888"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335792600,"PRODUCTID":7,"OPEN":"1403.26","LOW":"1394","HIGH":"1403.26","CLOSE":"1397.91","ADJCLOSE":"1397.91","VOLUME":"3574010112"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335879000,"PRODUCTID":7,"OPEN":"1397.86","LOW":"1395.73","HIGH":"1415.32","CLOSE":"1405.82","ADJCLOSE":"1405.82","VOLUME":"3807950080"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335965400,"PRODUCTID":7,"OPEN":"1405.5","LOW":"1393.92","HIGH":"1405.5","CLOSE":"1402.31","ADJCLOSE":"1402.31","VOLUME":"3803859968"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336051800,"PRODUCTID":7,"OPEN":"1402.32","LOW":"1388.71","HIGH":"1403.07","CLOSE":"1391.57","ADJCLOSE":"1391.57","VOLUME":"4004910080"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336138200,"PRODUCTID":7,"OPEN":"1391.51","LOW":"1367.96","HIGH":"1391.51","CLOSE":"1369.1","ADJCLOSE":"1369.1","VOLUME":"3975140096"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336397400,"PRODUCTID":7,"OPEN":"1368.79","LOW":"1363.94","HIGH":"1373.91","CLOSE":"1369.58","ADJCLOSE":"1369.58","VOLUME":"3559389952"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336483800,"PRODUCTID":7,"OPEN":"1369.16","LOW":"1347.75","HIGH":"1369.16","CLOSE":"1363.72","ADJCLOSE":"1363.72","VOLUME":"4261669888"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336570200,"PRODUCTID":7,"OPEN":"1363.2","LOW":"1343.13","HIGH":"1363.73","CLOSE":"1354.58","ADJCLOSE":"1354.58","VOLUME":"4288539904"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336656600,"PRODUCTID":7,"OPEN":"1354.58","LOW":"1354.58","HIGH":"1365.88","CLOSE":"1357.99","ADJCLOSE":"1357.99","VOLUME":"3727990016"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336743000,"PRODUCTID":7,"OPEN":"1358.11","LOW":"1348.89","HIGH":"1365.66","CLOSE":"1353.39","ADJCLOSE":"1353.39","VOLUME":"3869070080"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1337002200,"PRODUCTID":7,"OPEN":"1351.93","LOW":"1336.61","HIGH":"1351.93","CLOSE":"1338.35","ADJCLOSE":"1338.35","VOLUME":"3688120064"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337088600,"PRODUCTID":7,"OPEN":"1338.36","LOW":"1328.41","HIGH":"1344.94","CLOSE":"1330.66","ADJCLOSE":"1330.66","VOLUME":"4114040064"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337175000,"PRODUCTID":7,"OPEN":"1330.78","LOW":"1324.79","HIGH":"1341.78","CLOSE":"1324.8","ADJCLOSE":"1324.8","VOLUME":"4280420096"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337261400,"PRODUCTID":7,"OPEN":"1324.82","LOW":"1304.86","HIGH":"1326.36","CLOSE":"1304.86","ADJCLOSE":"1304.86","VOLUME":"4664280064"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337347800,"PRODUCTID":7,"OPEN":"1305.05","LOW":"1291.98","HIGH":"1312.24","CLOSE":"1295.22","ADJCLOSE":"1295.22","VOLUME":"4512470016"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337607000,"PRODUCTID":7,"OPEN":"1295.73","LOW":"1295.73","HIGH":"1316.39","CLOSE":"1315.99","ADJCLOSE":"1315.99","VOLUME":"3786749952"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337693400,"PRODUCTID":7,"OPEN":"1316.09","LOW":"1310.04","HIGH":"1328.49","CLOSE":"1316.63","ADJCLOSE":"1316.63","VOLUME":"4123680000"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337779800,"PRODUCTID":7,"OPEN":"1316.02","LOW":"1296.53","HIGH":"1320.71","CLOSE":"1318.86","ADJCLOSE":"1318.86","VOLUME":"4108329984"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337866200,"PRODUCTID":7,"OPEN":"1318.72","LOW":"1310.5","HIGH":"1324.14","CLOSE":"1320.68","ADJCLOSE":"1320.68","VOLUME":"3937669888"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337952600,"PRODUCTID":7,"OPEN":"1320.81","LOW":"1314.23","HIGH":"1324.2","CLOSE":"1317.82","ADJCLOSE":"1317.82","VOLUME":"2872659968"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337952600,"PRODUCTID":7,"OPEN":"1320.81","LOW":"1314.23","HIGH":"1324.2","CLOSE":"1317.82","ADJCLOSE":"1317.82","VOLUME":"2872659968"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338298200,"PRODUCTID":7,"OPEN":"1318.9","LOW":"1318.9","HIGH":"1334.93","CLOSE":"1332.42","ADJCLOSE":"1332.42","VOLUME":"3441639936"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338384600,"PRODUCTID":7,"OPEN":"1331.25","LOW":"1310.76","HIGH":"1331.25","CLOSE":"1313.32","ADJCLOSE":"1313.32","VOLUME":"3534289920"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338471000,"PRODUCTID":7,"OPEN":"1313.09","LOW":"1298.9","HIGH":"1319.74","CLOSE":"1310.33","ADJCLOSE":"1310.33","VOLUME":"4557620224"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338557400,"PRODUCTID":7,"OPEN":"1309.87","LOW":"1277.25","HIGH":"1309.87","CLOSE":"1278.04","ADJCLOSE":"1278.04","VOLUME":"4669349888"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338816600,"PRODUCTID":7,"OPEN":"1278.29","LOW":"1266.74","HIGH":"1282.55","CLOSE":"1278.18","ADJCLOSE":"1278.18","VOLUME":"4011960064"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338903000,"PRODUCTID":7,"OPEN":"1277.82","LOW":"1274.16","HIGH":"1287.62","CLOSE":"1285.5","ADJCLOSE":"1285.5","VOLUME":"3403229952"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338989400,"PRODUCTID":7,"OPEN":"1285.61","LOW":"1285.61","HIGH":"1315.13","CLOSE":"1315.13","ADJCLOSE":"1315.13","VOLUME":"4268359936"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339075800,"PRODUCTID":7,"OPEN":"1316.15","LOW":"1312.68","HIGH":"1329.05","CLOSE":"1314.99","ADJCLOSE":"1314.99","VOLUME":"4258139904"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339162200,"PRODUCTID":7,"OPEN":"1314.99","LOW":"1307.77","HIGH":"1325.81","CLOSE":"1325.66","ADJCLOSE":"1325.66","VOLUME":"3497189888"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339421400,"PRODUCTID":7,"OPEN":"1325.72","LOW":"1307.73","HIGH":"1335.52","CLOSE":"1308.93","ADJCLOSE":"1308.93","VOLUME":"3537530112"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339507800,"PRODUCTID":7,"OPEN":"1309.4","LOW":"1306.62","HIGH":"1324.31","CLOSE":"1324.18","ADJCLOSE":"1324.18","VOLUME":"3442919936"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339594200,"PRODUCTID":7,"OPEN":"1324.02","LOW":"1310.51","HIGH":"1327.28","CLOSE":"1314.88","ADJCLOSE":"1314.88","VOLUME":"3506510080"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339680600,"PRODUCTID":7,"OPEN":"1314.88","LOW":"1314.14","HIGH":"1333.68","CLOSE":"1329.1","ADJCLOSE":"1329.1","VOLUME":"3687719936"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339767000,"PRODUCTID":7,"OPEN":"1329.19","LOW":"1329.19","HIGH":"1343.32","CLOSE":"1342.84","ADJCLOSE":"1342.84","VOLUME":"4401569792"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340026200,"PRODUCTID":7,"OPEN":"1342.42","LOW":"1334.46","HIGH":"1348.22","CLOSE":"1344.78","ADJCLOSE":"1344.78","VOLUME":"3259429888"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340112600,"PRODUCTID":7,"OPEN":"1344.83","LOW":"1344.83","HIGH":"1363.46","CLOSE":"1357.98","ADJCLOSE":"1357.98","VOLUME":"3815350016"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340199000,"PRODUCTID":7,"OPEN":"1358.04","LOW":"1346.45","HIGH":"1361.57","CLOSE":"1355.69","ADJCLOSE":"1355.69","VOLUME":"3695699968"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340285400,"PRODUCTID":7,"OPEN":"1355.43","LOW":"1324.41","HIGH":"1358.27","CLOSE":"1325.51","ADJCLOSE":"1325.51","VOLUME":"4094469888"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340371800,"PRODUCTID":7,"OPEN":"1325.92","LOW":"1325.92","HIGH":"1337.82","CLOSE":"1335.02","ADJCLOSE":"1335.02","VOLUME":"5271490048"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340631000,"PRODUCTID":7,"OPEN":"1334.9","LOW":"1309.27","HIGH":"1334.9","CLOSE":"1313.72","ADJCLOSE":"1313.72","VOLUME":"3501819904"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340717400,"PRODUCTID":7,"OPEN":"1314.09","LOW":"1310.3","HIGH":"1324.24","CLOSE":"1319.99","ADJCLOSE":"1319.99","VOLUME":"3412940032"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340803800,"PRODUCTID":7,"OPEN":"1320.71","LOW":"1320.71","HIGH":"1334.4","CLOSE":"1331.85","ADJCLOSE":"1331.85","VOLUME":"3286909952"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340890200,"PRODUCTID":7,"OPEN":"1331.52","LOW":"1313.29","HIGH":"1331.52","CLOSE":"1329.04","ADJCLOSE":"1329.04","VOLUME":"3969370112"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340976600,"PRODUCTID":7,"OPEN":"1330.12","LOW":"1330.12","HIGH":"1362.17","CLOSE":"1362.16","ADJCLOSE":"1362.16","VOLUME":"4590479872"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341235800,"PRODUCTID":7,"OPEN":"1362.33","LOW":"1355.7","HIGH":"1366.35","CLOSE":"1365.51","ADJCLOSE":"1365.51","VOLUME":"3301649920"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341322200,"PRODUCTID":7,"OPEN":"1365.75","LOW":"1363.53","HIGH":"1374.81","CLOSE":"1374.02","ADJCLOSE":"1374.02","VOLUME":"2116390016"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341322200,"PRODUCTID":7,"OPEN":"1365.75","LOW":"1363.53","HIGH":"1374.81","CLOSE":"1374.02","ADJCLOSE":"1374.02","VOLUME":"2116390016"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341495000,"PRODUCTID":7,"OPEN":"1373.72","LOW":"1363.02","HIGH":"1373.85","CLOSE":"1367.58","ADJCLOSE":"1367.58","VOLUME":"3041520128"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341581400,"PRODUCTID":7,"OPEN":"1367.09","LOW":"1348.03","HIGH":"1367.09","CLOSE":"1354.68","ADJCLOSE":"1354.68","VOLUME":"2745139968"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341840600,"PRODUCTID":7,"OPEN":"1354.66","LOW":"1346.65","HIGH":"1354.87","CLOSE":"1352.46","ADJCLOSE":"1352.46","VOLUME":"2904859904"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341927000,"PRODUCTID":7,"OPEN":"1352.96","LOW":"1336.27","HIGH":"1361.54","CLOSE":"1341.47","ADJCLOSE":"1341.47","VOLUME":"3470599936"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1342013400,"PRODUCTID":7,"OPEN":"1341.4","LOW":"1333.25","HIGH":"1345","CLOSE":"1341.45","ADJCLOSE":"1341.45","VOLUME":"3426289920"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342099800,"PRODUCTID":7,"OPEN":"1341.29","LOW":"1325.41","HIGH":"1341.29","CLOSE":"1334.76","ADJCLOSE":"1334.76","VOLUME":"3654439936"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342186200,"PRODUCTID":7,"OPEN":"1334.81","LOW":"1334.81","HIGH":"1357.7","CLOSE":"1356.78","ADJCLOSE":"1356.78","VOLUME":"3212930048"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342445400,"PRODUCTID":7,"OPEN":"1356.5","LOW":"1348.51","HIGH":"1357.26","CLOSE":"1353.64","ADJCLOSE":"1353.64","VOLUME":"2862720000"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342531800,"PRODUCTID":7,"OPEN":"1353.68","LOW":"1345.07","HIGH":"1365.36","CLOSE":"1363.67","ADJCLOSE":"1363.67","VOLUME":"3566680064"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342618200,"PRODUCTID":7,"OPEN":"1363.58","LOW":"1358.96","HIGH":"1375.26","CLOSE":"1372.78","ADJCLOSE":"1372.78","VOLUME":"3642629888"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342704600,"PRODUCTID":7,"OPEN":"1373.01","LOW":"1371.21","HIGH":"1380.39","CLOSE":"1376.51","ADJCLOSE":"1376.51","VOLUME":"4043360000"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342791000,"PRODUCTID":7,"OPEN":"1376.51","LOW":"1362.19","HIGH":"1376.51","CLOSE":"1362.66","ADJCLOSE":"1362.66","VOLUME":"3925019904"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343050200,"PRODUCTID":7,"OPEN":"1362.34","LOW":"1337.56","HIGH":"1362.34","CLOSE":"1350.52","ADJCLOSE":"1350.52","VOLUME":"3717179904"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343136600,"PRODUCTID":7,"OPEN":"1350.52","LOW":"1329.24","HIGH":"1351.53","CLOSE":"1338.31","ADJCLOSE":"1338.31","VOLUME":"3891290112"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343223000,"PRODUCTID":7,"OPEN":"1338.35","LOW":"1331.5","HIGH":"1343.98","CLOSE":"1337.89","ADJCLOSE":"1337.89","VOLUME":"3719170048"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343309400,"PRODUCTID":7,"OPEN":"1338.17","LOW":"1338.17","HIGH":"1363.13","CLOSE":"1360.02","ADJCLOSE":"1360.02","VOLUME":"4429300224"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343395800,"PRODUCTID":7,"OPEN":"1360.05","LOW":"1360.05","HIGH":"1389.19","CLOSE":"1385.97","ADJCLOSE":"1385.97","VOLUME":"4399009792"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343655000,"PRODUCTID":7,"OPEN":"1385.94","LOW":"1381.37","HIGH":"1391.74","CLOSE":"1385.3","ADJCLOSE":"1385.3","VOLUME":"3212059904"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343741400,"PRODUCTID":7,"OPEN":"1385.27","LOW":"1379.17","HIGH":"1387.16","CLOSE":"1379.32","ADJCLOSE":"1379.32","VOLUME":"3821570048"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343827800,"PRODUCTID":7,"OPEN":"1379.32","LOW":"1373.35","HIGH":"1385.03","CLOSE":"1375.32","ADJCLOSE":"1375.32","VOLUME":"4440920064"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343914200,"PRODUCTID":7,"OPEN":"1375.13","LOW":"1354.65","HIGH":"1375.13","CLOSE":"1365","ADJCLOSE":"1365","VOLUME":"4193740032"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1344000600,"PRODUCTID":7,"OPEN":"1365.45","LOW":"1365.45","HIGH":"1394.16","CLOSE":"1390.99","ADJCLOSE":"1390.99","VOLUME":"3751170048"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344259800,"PRODUCTID":7,"OPEN":"1391.04","LOW":"1391.04","HIGH":"1399.63","CLOSE":"1394.23","ADJCLOSE":"1394.23","VOLUME":"3122050048"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344346200,"PRODUCTID":7,"OPEN":"1394.46","LOW":"1394.46","HIGH":"1407.14","CLOSE":"1401.35","ADJCLOSE":"1401.35","VOLUME":"3682490112"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344432600,"PRODUCTID":7,"OPEN":"1401.23","LOW":"1396.13","HIGH":"1404.14","CLOSE":"1402.22","ADJCLOSE":"1402.22","VOLUME":"3221789952"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344519000,"PRODUCTID":7,"OPEN":"1402.26","LOW":"1398.8","HIGH":"1405.95","CLOSE":"1402.8","ADJCLOSE":"1402.8","VOLUME":"3119610112"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344605400,"PRODUCTID":7,"OPEN":"1402.58","LOW":"1395.62","HIGH":"1405.98","CLOSE":"1405.87","ADJCLOSE":"1405.87","VOLUME":"2767980032"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344864600,"PRODUCTID":7,"OPEN":"1405.87","LOW":"1397.32","HIGH":"1405.87","CLOSE":"1404.11","ADJCLOSE":"1404.11","VOLUME":"2499990016"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344951000,"PRODUCTID":7,"OPEN":"1404.36","LOW":"1400.6","HIGH":"1410.03","CLOSE":"1403.93","ADJCLOSE":"1403.93","VOLUME":"2930899968"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345037400,"PRODUCTID":7,"OPEN":"1403.89","LOW":"1401.83","HIGH":"1407.73","CLOSE":"1405.53","ADJCLOSE":"1405.53","VOLUME":"2655749888"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345123800,"PRODUCTID":7,"OPEN":"1405.57","LOW":"1404.15","HIGH":"1417.44","CLOSE":"1415.51","ADJCLOSE":"1415.51","VOLUME":"3114099968"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345210200,"PRODUCTID":7,"OPEN":"1415.84","LOW":"1414.67","HIGH":"1418.71","CLOSE":"1418.16","ADJCLOSE":"1418.16","VOLUME":"2922990080"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345469400,"PRODUCTID":7,"OPEN":"1417.85","LOW":"1412.12","HIGH":"1418.13","CLOSE":"1418.13","ADJCLOSE":"1418.13","VOLUME":"2766320128"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345555800,"PRODUCTID":7,"OPEN":"1418.13","LOW":"1410.86","HIGH":"1426.68","CLOSE":"1413.17","ADJCLOSE":"1413.17","VOLUME":"3282949888"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345642200,"PRODUCTID":7,"OPEN":"1413.09","LOW":"1406.78","HIGH":"1416.12","CLOSE":"1413.49","ADJCLOSE":"1413.49","VOLUME":"3062690048"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345728600,"PRODUCTID":7,"OPEN":"1413.49","LOW":"1400.5","HIGH":"1413.49","CLOSE":"1402.08","ADJCLOSE":"1402.08","VOLUME":"3008240128"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345815000,"PRODUCTID":7,"OPEN":"1401.99","LOW":"1398.04","HIGH":"1413.46","CLOSE":"1411.13","ADJCLOSE":"1411.13","VOLUME":"2598789888"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346074200,"PRODUCTID":7,"OPEN":"1411.13","LOW":"1409.11","HIGH":"1416.17","CLOSE":"1410.44","ADJCLOSE":"1410.44","VOLUME":"2472499968"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346160600,"PRODUCTID":7,"OPEN":"1410.44","LOW":"1405.59","HIGH":"1413.63","CLOSE":"1409.3","ADJCLOSE":"1409.3","VOLUME":"2629090048"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346247000,"PRODUCTID":7,"OPEN":"1409.32","LOW":"1406.57","HIGH":"1413.95","CLOSE":"1410.49","ADJCLOSE":"1410.49","VOLUME":"2571219968"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346333400,"PRODUCTID":7,"OPEN":"1410.08","LOW":"1397.01","HIGH":"1410.08","CLOSE":"1399.48","ADJCLOSE":"1399.48","VOLUME":"2530279936"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346419800,"PRODUCTID":7,"OPEN":"1400.07","LOW":"1398.96","HIGH":"1413.09","CLOSE":"1406.58","ADJCLOSE":"1406.58","VOLUME":"2938249984"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346419800,"PRODUCTID":7,"OPEN":"1400.07","LOW":"1398.96","HIGH":"1413.09","CLOSE":"1406.58","ADJCLOSE":"1406.58","VOLUME":"2938249984"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346765400,"PRODUCTID":7,"OPEN":"1406.54","LOW":"1396.56","HIGH":"1409.31","CLOSE":"1404.94","ADJCLOSE":"1404.94","VOLUME":"3200310016"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346851800,"PRODUCTID":7,"OPEN":"1404.94","LOW":"1401.25","HIGH":"1408.81","CLOSE":"1403.44","ADJCLOSE":"1403.44","VOLUME":"3389110016"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346938200,"PRODUCTID":7,"OPEN":"1403.74","LOW":"1403.74","HIGH":"1432.12","CLOSE":"1432.12","ADJCLOSE":"1432.12","VOLUME":"3952869888"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347024600,"PRODUCTID":7,"OPEN":"1432.12","LOW":"1431.45","HIGH":"1437.92","CLOSE":"1437.92","ADJCLOSE":"1437.92","VOLUME":"3717619968"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347283800,"PRODUCTID":7,"OPEN":"1437.92","LOW":"1428.98","HIGH":"1438.74","CLOSE":"1429.08","ADJCLOSE":"1429.08","VOLUME":"3223670016"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347370200,"PRODUCTID":7,"OPEN":"1429.13","LOW":"1429.13","HIGH":"1437.76","CLOSE":"1433.56","ADJCLOSE":"1433.56","VOLUME":"3509629952"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347456600,"PRODUCTID":7,"OPEN":"1433.56","LOW":"1432.99","HIGH":"1439.15","CLOSE":"1436.56","ADJCLOSE":"1436.56","VOLUME":"3641200128"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347543000,"PRODUCTID":7,"OPEN":"1436.56","LOW":"1435.34","HIGH":"1463.76","CLOSE":"1459.99","ADJCLOSE":"1459.99","VOLUME":"4606550016"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347629400,"PRODUCTID":7,"OPEN":"1460.07","LOW":"1460.07","HIGH":"1474.51","CLOSE":"1465.77","ADJCLOSE":"1465.77","VOLUME":"5041990144"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347888600,"PRODUCTID":7,"OPEN":"1465.42","LOW":"1457.55","HIGH":"1465.63","CLOSE":"1461.19","ADJCLOSE":"1461.19","VOLUME":"3482429952"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347975000,"PRODUCTID":7,"OPEN":"1461.19","LOW":"1456.13","HIGH":"1461.47","CLOSE":"1459.32","ADJCLOSE":"1459.32","VOLUME":"3377390080"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348061400,"PRODUCTID":7,"OPEN":"1459.5","LOW":"1457.88","HIGH":"1465.15","CLOSE":"1461.05","ADJCLOSE":"1461.05","VOLUME":"3451360000"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348147800,"PRODUCTID":7,"OPEN":"1461.05","LOW":"1449.98","HIGH":"1461.23","CLOSE":"1460.26","ADJCLOSE":"1460.26","VOLUME":"3382520064"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348234200,"PRODUCTID":7,"OPEN":"1460.34","LOW":"1459.51","HIGH":"1467.07","CLOSE":"1460.15","ADJCLOSE":"1460.15","VOLUME":"4833869824"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348493400,"PRODUCTID":7,"OPEN":"1459.76","LOW":"1452.06","HIGH":"1460.72","CLOSE":"1456.89","ADJCLOSE":"1456.89","VOLUME":"3008920064"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348579800,"PRODUCTID":7,"OPEN":"1456.94","LOW":"1441.59","HIGH":"1463.24","CLOSE":"1441.59","ADJCLOSE":"1441.59","VOLUME":"3739899904"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348666200,"PRODUCTID":7,"OPEN":"1441.6","LOW":"1430.53","HIGH":"1441.6","CLOSE":"1433.32","ADJCLOSE":"1433.32","VOLUME":"3565380096"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348752600,"PRODUCTID":7,"OPEN":"1433.36","LOW":"1433.36","HIGH":"1450.2","CLOSE":"1447.15","ADJCLOSE":"1447.15","VOLUME":"3150330112"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348839000,"PRODUCTID":7,"OPEN":"1447.13","LOW":"1435.6","HIGH":"1447.13","CLOSE":"1440.67","ADJCLOSE":"1440.67","VOLUME":"3509230080"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349098200,"PRODUCTID":7,"OPEN":"1440.9","LOW":"1440.9","HIGH":"1457.14","CLOSE":"1444.49","ADJCLOSE":"1444.49","VOLUME":"3505080064"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349184600,"PRODUCTID":7,"OPEN":"1444.99","LOW":"1439.01","HIGH":"1451.52","CLOSE":"1445.75","ADJCLOSE":"1445.75","VOLUME":"3321789952"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349271000,"PRODUCTID":7,"OPEN":"1446.05","LOW":"1441.99","HIGH":"1454.3","CLOSE":"1450.99","ADJCLOSE":"1450.99","VOLUME":"3531640064"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349357400,"PRODUCTID":7,"OPEN":"1451.08","LOW":"1451.08","HIGH":"1463.14","CLOSE":"1461.4","ADJCLOSE":"1461.4","VOLUME":"3615859968"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349443800,"PRODUCTID":7,"OPEN":"1461.4","LOW":"1456.89","HIGH":"1470.96","CLOSE":"1460.93","ADJCLOSE":"1460.93","VOLUME":"3172940032"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349703000,"PRODUCTID":7,"OPEN":"1460.93","LOW":"1453.1","HIGH":"1460.93","CLOSE":"1455.88","ADJCLOSE":"1455.88","VOLUME":"2328719872"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349789400,"PRODUCTID":7,"OPEN":"1455.9","LOW":"1441.18","HIGH":"1455.9","CLOSE":"1441.48","ADJCLOSE":"1441.48","VOLUME":"3216320000"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349875800,"PRODUCTID":7,"OPEN":"1441.48","LOW":"1430.64","HIGH":"1442.52","CLOSE":"1432.56","ADJCLOSE":"1432.56","VOLUME":"3225060096"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349962200,"PRODUCTID":7,"OPEN":"1432.82","LOW":"1432.82","HIGH":"1443.9","CLOSE":"1432.84","ADJCLOSE":"1432.84","VOLUME":"3672539904"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350048600,"PRODUCTID":7,"OPEN":"1432.84","LOW":"1425.53","HIGH":"1438.43","CLOSE":"1428.59","ADJCLOSE":"1428.59","VOLUME":"3134749952"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350307800,"PRODUCTID":7,"OPEN":"1428.75","LOW":"1427.24","HIGH":"1441.31","CLOSE":"1440.13","ADJCLOSE":"1440.13","VOLUME":"3483810048"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350394200,"PRODUCTID":7,"OPEN":"1440.31","LOW":"1440.31","HIGH":"1455.51","CLOSE":"1454.92","ADJCLOSE":"1454.92","VOLUME":"3568770048"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350480600,"PRODUCTID":7,"OPEN":"1454.22","LOW":"1453.35","HIGH":"1462.2","CLOSE":"1460.91","ADJCLOSE":"1460.91","VOLUME":"3655320064"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350567000,"PRODUCTID":7,"OPEN":"1460.94","LOW":"1452.63","HIGH":"1464.02","CLOSE":"1457.34","ADJCLOSE":"1457.34","VOLUME":"3880029952"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350653400,"PRODUCTID":7,"OPEN":"1457.34","LOW":"1429.85","HIGH":"1457.34","CLOSE":"1433.19","ADJCLOSE":"1433.19","VOLUME":"3875170048"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350912600,"PRODUCTID":7,"OPEN":"1433.21","LOW":"1422.06","HIGH":"1435.46","CLOSE":"1433.82","ADJCLOSE":"1433.82","VOLUME":"3216219904"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350999000,"PRODUCTID":7,"OPEN":"1433.74","LOW":"1407.56","HIGH":"1433.74","CLOSE":"1413.11","ADJCLOSE":"1413.11","VOLUME":"3587670016"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351085400,"PRODUCTID":7,"OPEN":"1413.2","LOW":"1407.1","HIGH":"1420.04","CLOSE":"1408.75","ADJCLOSE":"1408.75","VOLUME":"3385969920"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351171800,"PRODUCTID":7,"OPEN":"1409.74","LOW":"1405.14","HIGH":"1421.12","CLOSE":"1412.97","ADJCLOSE":"1412.97","VOLUME":"3512640000"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351258200,"PRODUCTID":7,"OPEN":"1412.97","LOW":"1403.28","HIGH":"1417.09","CLOSE":"1411.94","ADJCLOSE":"1411.94","VOLUME":"3284910080"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351258200,"PRODUCTID":7,"OPEN":"1412.97","LOW":"1403.28","HIGH":"1417.09","CLOSE":"1411.94","ADJCLOSE":"1411.94","VOLUME":"3284910080"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351258200,"PRODUCTID":7,"OPEN":"1412.97","LOW":"1403.28","HIGH":"1417.09","CLOSE":"1411.94","ADJCLOSE":"1411.94","VOLUME":"3284910080"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351690200,"PRODUCTID":7,"OPEN":"1410.99","LOW":"1405.95","HIGH":"1418.76","CLOSE":"1412.16","ADJCLOSE":"1412.16","VOLUME":"3577110016"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351776600,"PRODUCTID":7,"OPEN":"1412.2","LOW":"1412.2","HIGH":"1428.35","CLOSE":"1427.59","ADJCLOSE":"1427.59","VOLUME":"3929890048"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351863000,"PRODUCTID":7,"OPEN":"1427.59","LOW":"1412.91","HIGH":"1434.27","CLOSE":"1414.2","ADJCLOSE":"1414.2","VOLUME":"3732480000"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352125800,"PRODUCTID":7,"OPEN":"1414.02","LOW":"1408.13","HIGH":"1419.9","CLOSE":"1417.26","ADJCLOSE":"1417.26","VOLUME":"2921039872"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352212200,"PRODUCTID":7,"OPEN":"1417.26","LOW":"1417.26","HIGH":"1433.38","CLOSE":"1428.39","ADJCLOSE":"1428.39","VOLUME":"3306970112"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352298600,"PRODUCTID":7,"OPEN":"1428.27","LOW":"1388.14","HIGH":"1428.27","CLOSE":"1394.53","ADJCLOSE":"1394.53","VOLUME":"4356490240"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352385000,"PRODUCTID":7,"OPEN":"1394.53","LOW":"1377.51","HIGH":"1401.23","CLOSE":"1377.51","ADJCLOSE":"1377.51","VOLUME":"3779520000"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352471400,"PRODUCTID":7,"OPEN":"1377.55","LOW":"1373.03","HIGH":"1391.39","CLOSE":"1379.85","ADJCLOSE":"1379.85","VOLUME":"3647350016"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352730600,"PRODUCTID":7,"OPEN":"1379.86","LOW":"1377.19","HIGH":"1384.87","CLOSE":"1380.03","ADJCLOSE":"1380.03","VOLUME":"2567539968"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352817000,"PRODUCTID":7,"OPEN":"1380.03","LOW":"1371.39","HIGH":"1388.81","CLOSE":"1374.53","ADJCLOSE":"1374.53","VOLUME":"3455549952"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352903400,"PRODUCTID":7,"OPEN":"1374.64","LOW":"1352.5","HIGH":"1380.13","CLOSE":"1355.49","ADJCLOSE":"1355.49","VOLUME":"4109509888"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352989800,"PRODUCTID":7,"OPEN":"1355.41","LOW":"1348.05","HIGH":"1360.62","CLOSE":"1353.33","ADJCLOSE":"1353.33","VOLUME":"3928869888"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353076200,"PRODUCTID":7,"OPEN":"1353.36","LOW":"1343.35","HIGH":"1362.03","CLOSE":"1359.88","ADJCLOSE":"1359.88","VOLUME":"4045910016"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353335400,"PRODUCTID":7,"OPEN":"1359.88","LOW":"1359.88","HIGH":"1386.89","CLOSE":"1386.89","ADJCLOSE":"1386.89","VOLUME":"3374799872"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353421800,"PRODUCTID":7,"OPEN":"1386.82","LOW":"1377.04","HIGH":"1389.77","CLOSE":"1387.81","ADJCLOSE":"1387.81","VOLUME":"3207160064"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353508200,"PRODUCTID":7,"OPEN":"1387.79","LOW":"1386.39","HIGH":"1391.25","CLOSE":"1391.03","ADJCLOSE":"1391.03","VOLUME":"2667089920"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353508200,"PRODUCTID":7,"OPEN":"1387.79","LOW":"1386.39","HIGH":"1391.25","CLOSE":"1391.03","ADJCLOSE":"1391.03","VOLUME":"2667089920"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353681000,"PRODUCTID":7,"OPEN":"1391.03","LOW":"1391.03","HIGH":"1409.16","CLOSE":"1409.15","ADJCLOSE":"1409.15","VOLUME":"1504960000"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353940200,"PRODUCTID":7,"OPEN":"1409.15","LOW":"1397.68","HIGH":"1409.15","CLOSE":"1406.29","ADJCLOSE":"1406.29","VOLUME":"2948960000"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354026600,"PRODUCTID":7,"OPEN":"1406.29","LOW":"1398.03","HIGH":"1409.01","CLOSE":"1398.94","ADJCLOSE":"1398.94","VOLUME":"3323120128"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354113000,"PRODUCTID":7,"OPEN":"1398.77","LOW":"1385.43","HIGH":"1410.31","CLOSE":"1409.93","ADJCLOSE":"1409.93","VOLUME":"3359249920"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354199400,"PRODUCTID":7,"OPEN":"1409.96","LOW":"1409.04","HIGH":"1419.7","CLOSE":"1415.95","ADJCLOSE":"1415.95","VOLUME":"3356849920"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354285800,"PRODUCTID":7,"OPEN":"1415.95","LOW":"1411.63","HIGH":"1418.86","CLOSE":"1416.18","ADJCLOSE":"1416.18","VOLUME":"3966000128"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354545000,"PRODUCTID":7,"OPEN":"1416.34","LOW":"1408.46","HIGH":"1423.73","CLOSE":"1409.46","ADJCLOSE":"1409.46","VOLUME":"3074279936"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354631400,"PRODUCTID":7,"OPEN":"1409.46","LOW":"1403.65","HIGH":"1413.14","CLOSE":"1407.05","ADJCLOSE":"1407.05","VOLUME":"3247709952"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354717800,"PRODUCTID":7,"OPEN":"1407.05","LOW":"1398.23","HIGH":"1415.56","CLOSE":"1409.28","ADJCLOSE":"1409.28","VOLUME":"4253920000"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354804200,"PRODUCTID":7,"OPEN":"1409.43","LOW":"1405.93","HIGH":"1413.95","CLOSE":"1413.94","ADJCLOSE":"1413.94","VOLUME":"3229700096"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354890600,"PRODUCTID":7,"OPEN":"1413.95","LOW":"1410.9","HIGH":"1420.34","CLOSE":"1418.07","ADJCLOSE":"1418.07","VOLUME":"3125159936"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355149800,"PRODUCTID":7,"OPEN":"1418.07","LOW":"1415.64","HIGH":"1421.64","CLOSE":"1418.55","ADJCLOSE":"1418.55","VOLUME":"2999429888"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355236200,"PRODUCTID":7,"OPEN":"1418.55","LOW":"1418.55","HIGH":"1434.27","CLOSE":"1427.84","ADJCLOSE":"1427.84","VOLUME":"3650230016"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355322600,"PRODUCTID":7,"OPEN":"1427.84","LOW":"1426.76","HIGH":"1438.59","CLOSE":"1428.48","ADJCLOSE":"1428.48","VOLUME":"3709050112"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355409000,"PRODUCTID":7,"OPEN":"1428.48","LOW":"1416","HIGH":"1431.36","CLOSE":"1419.45","ADJCLOSE":"1419.45","VOLUME":"3349959936"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355495400,"PRODUCTID":7,"OPEN":"1419.45","LOW":"1411.88","HIGH":"1419.45","CLOSE":"1413.58","ADJCLOSE":"1413.58","VOLUME":"3210170112"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355754600,"PRODUCTID":7,"OPEN":"1413.54","LOW":"1413.54","HIGH":"1430.67","CLOSE":"1430.36","ADJCLOSE":"1430.36","VOLUME":"3455610112"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355841000,"PRODUCTID":7,"OPEN":"1430.47","LOW":"1430.47","HIGH":"1448","CLOSE":"1446.79","ADJCLOSE":"1446.79","VOLUME":"4302239744"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355927400,"PRODUCTID":7,"OPEN":"1446.79","LOW":"1435.8","HIGH":"1447.75","CLOSE":"1435.81","ADJCLOSE":"1435.81","VOLUME":"3869799936"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1356013800,"PRODUCTID":7,"OPEN":"1435.81","LOW":"1432.82","HIGH":"1443.7","CLOSE":"1443.69","ADJCLOSE":"1443.69","VOLUME":"3686579968"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356100200,"PRODUCTID":7,"OPEN":"1443.67","LOW":"1422.58","HIGH":"1443.67","CLOSE":"1430.15","ADJCLOSE":"1430.15","VOLUME":"5229159936"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356359400,"PRODUCTID":7,"OPEN":"1430.15","LOW":"1424.66","HIGH":"1430.15","CLOSE":"1426.66","ADJCLOSE":"1426.66","VOLUME":"1248960000"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356359400,"PRODUCTID":7,"OPEN":"1430.15","LOW":"1424.66","HIGH":"1430.15","CLOSE":"1426.66","ADJCLOSE":"1426.66","VOLUME":"1248960000"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356532200,"PRODUCTID":7,"OPEN":"1426.66","LOW":"1416.43","HIGH":"1429.42","CLOSE":"1419.83","ADJCLOSE":"1419.83","VOLUME":"2285029888"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356618600,"PRODUCTID":7,"OPEN":"1419.83","LOW":"1401.8","HIGH":"1422.8","CLOSE":"1418.1","ADJCLOSE":"1418.1","VOLUME":"2830180096"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356705000,"PRODUCTID":7,"OPEN":"1418.1","LOW":"1401.58","HIGH":"1418.1","CLOSE":"1402.43","ADJCLOSE":"1402.43","VOLUME":"2426680064"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356964200,"PRODUCTID":7,"OPEN":"1402.43","LOW":"1398.11","HIGH":"1426.74","CLOSE":"1426.19","ADJCLOSE":"1426.19","VOLUME":"3204329984"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356964200,"PRODUCTID":7,"OPEN":"1402.43","LOW":"1398.11","HIGH":"1426.74","CLOSE":"1426.19","ADJCLOSE":"1426.19","VOLUME":"3204329984"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357137000,"PRODUCTID":7,"OPEN":"1426.19","LOW":"1426.19","HIGH":"1462.43","CLOSE":"1462.42","ADJCLOSE":"1462.42","VOLUME":"4202599936"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357223400,"PRODUCTID":7,"OPEN":"1462.42","LOW":"1455.53","HIGH":"1465.47","CLOSE":"1459.37","ADJCLOSE":"1459.37","VOLUME":"3829730048"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357309800,"PRODUCTID":7,"OPEN":"1459.37","LOW":"1458.99","HIGH":"1467.94","CLOSE":"1466.47","ADJCLOSE":"1466.47","VOLUME":"3424290048"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357569000,"PRODUCTID":7,"OPEN":"1466.47","LOW":"1456.62","HIGH":"1466.47","CLOSE":"1461.89","ADJCLOSE":"1461.89","VOLUME":"3304969984"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357655400,"PRODUCTID":7,"OPEN":"1461.89","LOW":"1451.64","HIGH":"1461.89","CLOSE":"1457.15","ADJCLOSE":"1457.15","VOLUME":"3601600000"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357741800,"PRODUCTID":7,"OPEN":"1457.15","LOW":"1457.15","HIGH":"1464.73","CLOSE":"1461.02","ADJCLOSE":"1461.02","VOLUME":"3674390016"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357828200,"PRODUCTID":7,"OPEN":"1461.02","LOW":"1461.02","HIGH":"1472.3","CLOSE":"1472.12","ADJCLOSE":"1472.12","VOLUME":"4081840128"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357914600,"PRODUCTID":7,"OPEN":"1472.12","LOW":"1467.58","HIGH":"1472.75","CLOSE":"1472.05","ADJCLOSE":"1472.05","VOLUME":"3340649984"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358173800,"PRODUCTID":7,"OPEN":"1472.05","LOW":"1465.69","HIGH":"1472.05","CLOSE":"1470.68","ADJCLOSE":"1470.68","VOLUME":"3003010048"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358260200,"PRODUCTID":7,"OPEN":"1470.67","LOW":"1463.76","HIGH":"1473.31","CLOSE":"1472.34","ADJCLOSE":"1472.34","VOLUME":"3135350016"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358346600,"PRODUCTID":7,"OPEN":"1472.33","LOW":"1467.6","HIGH":"1473.96","CLOSE":"1472.63","ADJCLOSE":"1472.63","VOLUME":"3384079872"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358433000,"PRODUCTID":7,"OPEN":"1472.63","LOW":"1472.63","HIGH":"1485.16","CLOSE":"1480.94","ADJCLOSE":"1480.94","VOLUME":"3706710016"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358519400,"PRODUCTID":7,"OPEN":"1480.95","LOW":"1475.81","HIGH":"1485.98","CLOSE":"1485.98","ADJCLOSE":"1485.98","VOLUME":"3795739904"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358519400,"PRODUCTID":7,"OPEN":"1480.95","LOW":"1475.81","HIGH":"1485.98","CLOSE":"1485.98","ADJCLOSE":"1485.98","VOLUME":"3795739904"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358865000,"PRODUCTID":7,"OPEN":"1485.98","LOW":"1481.16","HIGH":"1492.56","CLOSE":"1492.56","ADJCLOSE":"1492.56","VOLUME":"3570949888"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358951400,"PRODUCTID":7,"OPEN":"1492.56","LOW":"1489.9","HIGH":"1496.13","CLOSE":"1494.81","ADJCLOSE":"1494.81","VOLUME":"3552009984"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359037800,"PRODUCTID":7,"OPEN":"1494.81","LOW":"1489.46","HIGH":"1502.27","CLOSE":"1494.82","ADJCLOSE":"1494.82","VOLUME":"3699429888"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359124200,"PRODUCTID":7,"OPEN":"1494.82","LOW":"1494.82","HIGH":"1503.26","CLOSE":"1502.96","ADJCLOSE":"1502.96","VOLUME":"3476290048"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359383400,"PRODUCTID":7,"OPEN":"1502.96","LOW":"1496.33","HIGH":"1503.23","CLOSE":"1500.18","ADJCLOSE":"1500.18","VOLUME":"3388539904"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359469800,"PRODUCTID":7,"OPEN":"1500.18","LOW":"1498.09","HIGH":"1509.35","CLOSE":"1507.84","ADJCLOSE":"1507.84","VOLUME":"3949639936"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359556200,"PRODUCTID":7,"OPEN":"1507.84","LOW":"1500.11","HIGH":"1509.94","CLOSE":"1501.96","ADJCLOSE":"1501.96","VOLUME":"3726810112"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359642600,"PRODUCTID":7,"OPEN":"1501.96","LOW":"1496.76","HIGH":"1504.19","CLOSE":"1498.11","ADJCLOSE":"1498.11","VOLUME":"3999879936"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359729000,"PRODUCTID":7,"OPEN":"1498.11","LOW":"1498.11","HIGH":"1514.41","CLOSE":"1513.17","ADJCLOSE":"1513.17","VOLUME":"3836320000"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359988200,"PRODUCTID":7,"OPEN":"1513.17","LOW":"1495.02","HIGH":"1513.17","CLOSE":"1495.71","ADJCLOSE":"1495.71","VOLUME":"3390000128"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360074600,"PRODUCTID":7,"OPEN":"1495.71","LOW":"1495.71","HIGH":"1514.96","CLOSE":"1511.29","ADJCLOSE":"1511.29","VOLUME":"3618360064"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360161000,"PRODUCTID":7,"OPEN":"1511.29","LOW":"1504.71","HIGH":"1512.53","CLOSE":"1512.12","ADJCLOSE":"1512.12","VOLUME":"3611569920"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360247400,"PRODUCTID":7,"OPEN":"1512.12","LOW":"1498.49","HIGH":"1512.9","CLOSE":"1509.39","ADJCLOSE":"1509.39","VOLUME":"3614579968"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360333800,"PRODUCTID":7,"OPEN":"1509.39","LOW":"1509.39","HIGH":"1518.31","CLOSE":"1517.93","ADJCLOSE":"1517.93","VOLUME":"2986149888"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360593000,"PRODUCTID":7,"OPEN":"1517.93","LOW":"1513.61","HIGH":"1518.31","CLOSE":"1517.01","ADJCLOSE":"1517.01","VOLUME":"2684100096"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360679400,"PRODUCTID":7,"OPEN":"1517.01","LOW":"1515.61","HIGH":"1522.29","CLOSE":"1519.43","ADJCLOSE":"1519.43","VOLUME":"3414370048"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360765800,"PRODUCTID":7,"OPEN":"1519.43","LOW":"1515.93","HIGH":"1524.69","CLOSE":"1520.33","ADJCLOSE":"1520.33","VOLUME":"3385880064"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360852200,"PRODUCTID":7,"OPEN":"1520.33","LOW":"1514.02","HIGH":"1523.14","CLOSE":"1521.38","ADJCLOSE":"1521.38","VOLUME":"3759739904"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360938600,"PRODUCTID":7,"OPEN":"1521.38","LOW":"1514.14","HIGH":"1524.24","CLOSE":"1519.79","ADJCLOSE":"1519.79","VOLUME":"3838510080"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1360938600,"PRODUCTID":7,"OPEN":"1521.38","LOW":"1514.14","HIGH":"1524.24","CLOSE":"1519.79","ADJCLOSE":"1519.79","VOLUME":"3838510080"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361284200,"PRODUCTID":7,"OPEN":"1519.79","LOW":"1519.79","HIGH":"1530.94","CLOSE":"1530.94","ADJCLOSE":"1530.94","VOLUME":"3748910080"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361370600,"PRODUCTID":7,"OPEN":"1530.94","LOW":"1511.41","HIGH":"1530.94","CLOSE":"1511.95","ADJCLOSE":"1511.95","VOLUME":"4240570112"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361457000,"PRODUCTID":7,"OPEN":"1511.95","LOW":"1497.29","HIGH":"1511.95","CLOSE":"1502.42","ADJCLOSE":"1502.42","VOLUME":"4274599936"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361543400,"PRODUCTID":7,"OPEN":"1502.42","LOW":"1502.42","HIGH":"1515.64","CLOSE":"1515.6","ADJCLOSE":"1515.6","VOLUME":"3419320064"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361802600,"PRODUCTID":7,"OPEN":"1515.6","LOW":"1487.85","HIGH":"1525.84","CLOSE":"1487.85","ADJCLOSE":"1487.85","VOLUME":"4011049984"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361889000,"PRODUCTID":7,"OPEN":"1487.85","LOW":"1485.01","HIGH":"1498.99","CLOSE":"1496.94","ADJCLOSE":"1496.94","VOLUME":"3975280128"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361975400,"PRODUCTID":7,"OPEN":"1496.94","LOW":"1494.88","HIGH":"1520.08","CLOSE":"1515.99","ADJCLOSE":"1515.99","VOLUME":"3551849984"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362061800,"PRODUCTID":7,"OPEN":"1515.99","LOW":"1514.46","HIGH":"1525.34","CLOSE":"1514.68","ADJCLOSE":"1514.68","VOLUME":"3912320000"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362148200,"PRODUCTID":7,"OPEN":"1514.68","LOW":"1501.48","HIGH":"1519.99","CLOSE":"1518.2","ADJCLOSE":"1518.2","VOLUME":"3695610112"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362407400,"PRODUCTID":7,"OPEN":"1518.2","LOW":"1512.29","HIGH":"1525.27","CLOSE":"1525.2","ADJCLOSE":"1525.2","VOLUME":"3414429952"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362493800,"PRODUCTID":7,"OPEN":"1525.2","LOW":"1525.2","HIGH":"1543.47","CLOSE":"1539.79","ADJCLOSE":"1539.79","VOLUME":"3610690048"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362580200,"PRODUCTID":7,"OPEN":"1539.79","LOW":"1538.11","HIGH":"1545.25","CLOSE":"1541.46","ADJCLOSE":"1541.46","VOLUME":"3676890112"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362666600,"PRODUCTID":7,"OPEN":"1541.46","LOW":"1541.46","HIGH":"1545.78","CLOSE":"1544.26","ADJCLOSE":"1544.26","VOLUME":"3634710016"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362753000,"PRODUCTID":7,"OPEN":"1544.26","LOW":"1542.94","HIGH":"1552.48","CLOSE":"1551.18","ADJCLOSE":"1551.18","VOLUME":"3652260096"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1363008600,"PRODUCTID":7,"OPEN":"1551.15","LOW":"1547.36","HIGH":"1556.27","CLOSE":"1556.22","ADJCLOSE":"1556.22","VOLUME":"3091079936"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363095000,"PRODUCTID":7,"OPEN":"1556.22","LOW":"1548.24","HIGH":"1556.77","CLOSE":"1552.48","ADJCLOSE":"1552.48","VOLUME":"3274909952"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363181400,"PRODUCTID":7,"OPEN":"1552.48","LOW":"1548.25","HIGH":"1556.39","CLOSE":"1554.52","ADJCLOSE":"1554.52","VOLUME":"3073829888"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363267800,"PRODUCTID":7,"OPEN":"1554.52","LOW":"1554.52","HIGH":"1563.32","CLOSE":"1563.23","ADJCLOSE":"1563.23","VOLUME":"3459259904"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363354200,"PRODUCTID":7,"OPEN":"1563.21","LOW":"1555.74","HIGH":"1563.62","CLOSE":"1560.7","ADJCLOSE":"1560.7","VOLUME":"5175849984"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363613400,"PRODUCTID":7,"OPEN":"1560.7","LOW":"1545.13","HIGH":"1560.7","CLOSE":"1552.1","ADJCLOSE":"1552.1","VOLUME":"3164559872"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363699800,"PRODUCTID":7,"OPEN":"1552.1","LOW":"1538.57","HIGH":"1557.25","CLOSE":"1548.34","ADJCLOSE":"1548.34","VOLUME":"3796209920"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363786200,"PRODUCTID":7,"OPEN":"1548.34","LOW":"1548.34","HIGH":"1561.56","CLOSE":"1558.71","ADJCLOSE":"1558.71","VOLUME":"3349090048"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363872600,"PRODUCTID":7,"OPEN":"1558.71","LOW":"1543.55","HIGH":"1558.71","CLOSE":"1545.8","ADJCLOSE":"1545.8","VOLUME":"3243269888"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363959000,"PRODUCTID":7,"OPEN":"1545.9","LOW":"1545.9","HIGH":"1557.74","CLOSE":"1556.89","ADJCLOSE":"1556.89","VOLUME":"2948379904"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364218200,"PRODUCTID":7,"OPEN":"1556.89","LOW":"1546.22","HIGH":"1564.91","CLOSE":"1551.69","ADJCLOSE":"1551.69","VOLUME":"3178170112"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364304600,"PRODUCTID":7,"OPEN":"1551.69","LOW":"1551.69","HIGH":"1563.95","CLOSE":"1563.77","ADJCLOSE":"1563.77","VOLUME":"2869260032"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364391000,"PRODUCTID":7,"OPEN":"1563.75","LOW":"1551.9","HIGH":"1564.07","CLOSE":"1562.85","ADJCLOSE":"1562.85","VOLUME":"2914210048"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364477400,"PRODUCTID":7,"OPEN":"1562.86","LOW":"1561.08","HIGH":"1570.28","CLOSE":"1569.19","ADJCLOSE":"1569.19","VOLUME":"3304440064"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364477400,"PRODUCTID":7,"OPEN":"1562.86","LOW":"1561.08","HIGH":"1570.28","CLOSE":"1569.19","ADJCLOSE":"1569.19","VOLUME":"3304440064"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364823000,"PRODUCTID":7,"OPEN":"1569.18","LOW":"1558.47","HIGH":"1570.57","CLOSE":"1562.17","ADJCLOSE":"1562.17","VOLUME":"2753110016"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364909400,"PRODUCTID":7,"OPEN":"1562.17","LOW":"1562.17","HIGH":"1573.66","CLOSE":"1570.25","ADJCLOSE":"1570.25","VOLUME":"3312160000"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364995800,"PRODUCTID":7,"OPEN":"1570.25","LOW":"1549.8","HIGH":"1571.47","CLOSE":"1553.69","ADJCLOSE":"1553.69","VOLUME":"4060610048"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365082200,"PRODUCTID":7,"OPEN":"1553.69","LOW":"1552.52","HIGH":"1562.6","CLOSE":"1559.98","ADJCLOSE":"1559.98","VOLUME":"3350670080"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365168600,"PRODUCTID":7,"OPEN":"1559.98","LOW":"1539.5","HIGH":"1559.98","CLOSE":"1553.28","ADJCLOSE":"1553.28","VOLUME":"3515409920"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365427800,"PRODUCTID":7,"OPEN":"1553.26","LOW":"1548.63","HIGH":"1563.07","CLOSE":"1563.07","ADJCLOSE":"1563.07","VOLUME":"2887119872"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365514200,"PRODUCTID":7,"OPEN":"1563.11","LOW":"1560.92","HIGH":"1573.89","CLOSE":"1568.61","ADJCLOSE":"1568.61","VOLUME":"3252780032"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365600600,"PRODUCTID":7,"OPEN":"1568.61","LOW":"1568.61","HIGH":"1589.07","CLOSE":"1587.73","ADJCLOSE":"1587.73","VOLUME":"3453349888"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365687000,"PRODUCTID":7,"OPEN":"1587.73","LOW":"1586.17","HIGH":"1597.35","CLOSE":"1593.37","ADJCLOSE":"1593.37","VOLUME":"3393949952"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365773400,"PRODUCTID":7,"OPEN":"1593.3","LOW":"1579.97","HIGH":"1593.3","CLOSE":"1588.85","ADJCLOSE":"1588.85","VOLUME":"3206289920"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366032600,"PRODUCTID":7,"OPEN":"1588.84","LOW":"1552.28","HIGH":"1588.84","CLOSE":"1552.36","ADJCLOSE":"1552.36","VOLUME":"4660129792"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366119000,"PRODUCTID":7,"OPEN":"1552.36","LOW":"1552.36","HIGH":"1575.35","CLOSE":"1574.57","ADJCLOSE":"1574.57","VOLUME":"3654700032"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366205400,"PRODUCTID":7,"OPEN":"1574.57","LOW":"1543.69","HIGH":"1574.57","CLOSE":"1552.01","ADJCLOSE":"1552.01","VOLUME":"4250309888"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366291800,"PRODUCTID":7,"OPEN":"1552.03","LOW":"1536.03","HIGH":"1554.38","CLOSE":"1541.61","ADJCLOSE":"1541.61","VOLUME":"3890800128"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366378200,"PRODUCTID":7,"OPEN":"1541.61","LOW":"1539.4","HIGH":"1555.89","CLOSE":"1555.25","ADJCLOSE":"1555.25","VOLUME":"3569870080"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366637400,"PRODUCTID":7,"OPEN":"1555.25","LOW":"1548.19","HIGH":"1565.55","CLOSE":"1562.5","ADJCLOSE":"1562.5","VOLUME":"2979879936"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366723800,"PRODUCTID":7,"OPEN":"1562.5","LOW":"1562.5","HIGH":"1579.58","CLOSE":"1578.78","ADJCLOSE":"1578.78","VOLUME":"3565149952"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366810200,"PRODUCTID":7,"OPEN":"1578.78","LOW":"1575.8","HIGH":"1583","CLOSE":"1578.79","ADJCLOSE":"1578.79","VOLUME":"3598240000"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366896600,"PRODUCTID":7,"OPEN":"1578.93","LOW":"1578.93","HIGH":"1592.64","CLOSE":"1585.16","ADJCLOSE":"1585.16","VOLUME":"3908580096"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366983000,"PRODUCTID":7,"OPEN":"1585.16","LOW":"1577.56","HIGH":"1585.78","CLOSE":"1582.24","ADJCLOSE":"1582.24","VOLUME":"3198619904"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367242200,"PRODUCTID":7,"OPEN":"1582.34","LOW":"1582.34","HIGH":"1596.65","CLOSE":"1593.61","ADJCLOSE":"1593.61","VOLUME":"2891200000"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367328600,"PRODUCTID":7,"OPEN":"1593.58","LOW":"1586.5","HIGH":"1597.57","CLOSE":"1597.57","ADJCLOSE":"1597.57","VOLUME":"3745070080"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367415000,"PRODUCTID":7,"OPEN":"1597.55","LOW":"1581.28","HIGH":"1597.55","CLOSE":"1582.7","ADJCLOSE":"1582.7","VOLUME":"3530319872"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367501400,"PRODUCTID":7,"OPEN":"1582.77","LOW":"1582.77","HIGH":"1598.6","CLOSE":"1597.59","ADJCLOSE":"1597.59","VOLUME":"3366949888"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367587800,"PRODUCTID":7,"OPEN":"1597.6","LOW":"1597.6","HIGH":"1618.46","CLOSE":"1614.42","ADJCLOSE":"1614.42","VOLUME":"3603909888"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367847000,"PRODUCTID":7,"OPEN":"1614.4","LOW":"1614.21","HIGH":"1619.77","CLOSE":"1617.5","ADJCLOSE":"1617.5","VOLUME":"3062240000"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367933400,"PRODUCTID":7,"OPEN":"1617.55","LOW":"1616.64","HIGH":"1626.03","CLOSE":"1625.96","ADJCLOSE":"1625.96","VOLUME":"3309580032"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1368019800,"PRODUCTID":7,"OPEN":"1625.95","LOW":"1622.7","HIGH":"1632.78","CLOSE":"1632.69","ADJCLOSE":"1632.69","VOLUME":"3554700032"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368106200,"PRODUCTID":7,"OPEN":"1632.69","LOW":"1623.09","HIGH":"1635.01","CLOSE":"1626.67","ADJCLOSE":"1626.67","VOLUME":"3457400064"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368192600,"PRODUCTID":7,"OPEN":"1626.69","LOW":"1623.71","HIGH":"1633.7","CLOSE":"1633.7","ADJCLOSE":"1633.7","VOLUME":"3086469888"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368451800,"PRODUCTID":7,"OPEN":"1632.1","LOW":"1626.74","HIGH":"1636","CLOSE":"1633.77","ADJCLOSE":"1633.77","VOLUME":"2910599936"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368538200,"PRODUCTID":7,"OPEN":"1633.75","LOW":"1633.75","HIGH":"1651.1","CLOSE":"1650.34","ADJCLOSE":"1650.34","VOLUME":"3457789952"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368624600,"PRODUCTID":7,"OPEN":"1649.13","LOW":"1646.68","HIGH":"1661.49","CLOSE":"1658.78","ADJCLOSE":"1658.78","VOLUME":"3657440000"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368711000,"PRODUCTID":7,"OPEN":"1658.07","LOW":"1648.6","HIGH":"1660.51","CLOSE":"1650.47","ADJCLOSE":"1650.47","VOLUME":"3513129984"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368797400,"PRODUCTID":7,"OPEN":"1652.45","LOW":"1652.45","HIGH":"1667.47","CLOSE":"1667.47","ADJCLOSE":"1667.47","VOLUME":"3440709888"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369056600,"PRODUCTID":7,"OPEN":"1665.71","LOW":"1663.52","HIGH":"1672.84","CLOSE":"1666.29","ADJCLOSE":"1666.29","VOLUME":"3275079936"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369143000,"PRODUCTID":7,"OPEN":"1666.2","LOW":"1662.67","HIGH":"1674.93","CLOSE":"1669.16","ADJCLOSE":"1669.16","VOLUME":"3513560064"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369229400,"PRODUCTID":7,"OPEN":"1669.39","LOW":"1648.86","HIGH":"1687.18","CLOSE":"1655.35","ADJCLOSE":"1655.35","VOLUME":"4361019904"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369315800,"PRODUCTID":7,"OPEN":"1651.62","LOW":"1635.53","HIGH":"1655.5","CLOSE":"1650.51","ADJCLOSE":"1650.51","VOLUME":"3945509888"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369402200,"PRODUCTID":7,"OPEN":"1646.67","LOW":"1636.88","HIGH":"1649.78","CLOSE":"1649.6","ADJCLOSE":"1649.6","VOLUME":"2758080000"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369402200,"PRODUCTID":7,"OPEN":"1646.67","LOW":"1636.88","HIGH":"1649.78","CLOSE":"1649.6","ADJCLOSE":"1649.6","VOLUME":"2758080000"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369747800,"PRODUCTID":7,"OPEN":"1652.63","LOW":"1652.63","HIGH":"1674.21","CLOSE":"1660.06","ADJCLOSE":"1660.06","VOLUME":"3457400064"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369834200,"PRODUCTID":7,"OPEN":"1656.57","LOW":"1640.05","HIGH":"1656.57","CLOSE":"1648.36","ADJCLOSE":"1648.36","VOLUME":"3587140096"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369920600,"PRODUCTID":7,"OPEN":"1649.14","LOW":"1648.61","HIGH":"1661.91","CLOSE":"1654.41","ADJCLOSE":"1654.41","VOLUME":"3498619904"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1370007000,"PRODUCTID":7,"OPEN":"1652.13","LOW":"1630.74","HIGH":"1658.99","CLOSE":"1630.74","ADJCLOSE":"1630.74","VOLUME":"4099599872"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370266200,"PRODUCTID":7,"OPEN":"1631.71","LOW":"1622.72","HIGH":"1640.42","CLOSE":"1640.42","ADJCLOSE":"1640.42","VOLUME":"3952069888"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370352600,"PRODUCTID":7,"OPEN":"1640.73","LOW":"1623.62","HIGH":"1646.53","CLOSE":"1631.38","ADJCLOSE":"1631.38","VOLUME":"3653839872"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370439000,"PRODUCTID":7,"OPEN":"1629.05","LOW":"1607.09","HIGH":"1629.31","CLOSE":"1608.9","ADJCLOSE":"1608.9","VOLUME":"3632349952"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370525400,"PRODUCTID":7,"OPEN":"1609.29","LOW":"1598.23","HIGH":"1622.56","CLOSE":"1622.56","ADJCLOSE":"1622.56","VOLUME":"3547379968"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370611800,"PRODUCTID":7,"OPEN":"1625.27","LOW":"1625.27","HIGH":"1644.4","CLOSE":"1643.38","ADJCLOSE":"1643.38","VOLUME":"3371990016"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370871000,"PRODUCTID":7,"OPEN":"1644.67","LOW":"1639.26","HIGH":"1648.69","CLOSE":"1642.81","ADJCLOSE":"1642.81","VOLUME":"2978729984"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370957400,"PRODUCTID":7,"OPEN":"1638.64","LOW":"1622.92","HIGH":"1640.13","CLOSE":"1626.13","ADJCLOSE":"1626.13","VOLUME":"3435709952"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371043800,"PRODUCTID":7,"OPEN":"1629.94","LOW":"1610.92","HIGH":"1637.71","CLOSE":"1612.52","ADJCLOSE":"1612.52","VOLUME":"3202550016"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371130200,"PRODUCTID":7,"OPEN":"1612.15","LOW":"1608.07","HIGH":"1639.25","CLOSE":"1636.36","ADJCLOSE":"1636.36","VOLUME":"3378619904"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371216600,"PRODUCTID":7,"OPEN":"1635.52","LOW":"1623.96","HIGH":"1640.8","CLOSE":"1626.73","ADJCLOSE":"1626.73","VOLUME":"2939399936"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371475800,"PRODUCTID":7,"OPEN":"1630.64","LOW":"1630.34","HIGH":"1646.5","CLOSE":"1639.04","ADJCLOSE":"1639.04","VOLUME":"3137080064"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371562200,"PRODUCTID":7,"OPEN":"1639.77","LOW":"1639.77","HIGH":"1654.19","CLOSE":"1651.81","ADJCLOSE":"1651.81","VOLUME":"3120979968"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371648600,"PRODUCTID":7,"OPEN":"1651.83","LOW":"1628.91","HIGH":"1652.45","CLOSE":"1628.93","ADJCLOSE":"1628.93","VOLUME":"3545060096"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371735000,"PRODUCTID":7,"OPEN":"1624.62","LOW":"1584.32","HIGH":"1624.62","CLOSE":"1588.19","ADJCLOSE":"1588.19","VOLUME":"4858849792"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371821400,"PRODUCTID":7,"OPEN":"1588.62","LOW":"1577.7","HIGH":"1599.19","CLOSE":"1592.43","ADJCLOSE":"1592.43","VOLUME":"5797279744"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372080600,"PRODUCTID":7,"OPEN":"1588.77","LOW":"1560.33","HIGH":"1588.77","CLOSE":"1573.09","ADJCLOSE":"1573.09","VOLUME":"4733660160"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372167000,"PRODUCTID":7,"OPEN":"1577.52","LOW":"1577.09","HIGH":"1593.79","CLOSE":"1588.03","ADJCLOSE":"1588.03","VOLUME":"3761169920"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372253400,"PRODUCTID":7,"OPEN":"1592.27","LOW":"1592.27","HIGH":"1606.83","CLOSE":"1603.26","ADJCLOSE":"1603.26","VOLUME":"3558340096"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372339800,"PRODUCTID":7,"OPEN":"1606.44","LOW":"1606.44","HIGH":"1620.07","CLOSE":"1613.2","ADJCLOSE":"1613.2","VOLUME":"3364539904"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372426200,"PRODUCTID":7,"OPEN":"1611.12","LOW":"1601.06","HIGH":"1615.94","CLOSE":"1606.28","ADJCLOSE":"1606.28","VOLUME":"4977189888"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372685400,"PRODUCTID":7,"OPEN":"1609.78","LOW":"1609.78","HIGH":"1626.61","CLOSE":"1614.96","ADJCLOSE":"1614.96","VOLUME":"3104689920"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372771800,"PRODUCTID":7,"OPEN":"1614.29","LOW":"1606.77","HIGH":"1624.26","CLOSE":"1614.08","ADJCLOSE":"1614.08","VOLUME":"3317129984"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372858200,"PRODUCTID":7,"OPEN":"1611.48","LOW":"1604.57","HIGH":"1618.97","CLOSE":"1615.41","ADJCLOSE":"1615.41","VOLUME":"1966050048"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372858200,"PRODUCTID":7,"OPEN":"1611.48","LOW":"1604.57","HIGH":"1618.97","CLOSE":"1615.41","ADJCLOSE":"1615.41","VOLUME":"1966050048"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373031000,"PRODUCTID":7,"OPEN":"1618.65","LOW":"1614.71","HIGH":"1632.07","CLOSE":"1631.89","ADJCLOSE":"1631.89","VOLUME":"2634139904"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373290200,"PRODUCTID":7,"OPEN":"1634.2","LOW":"1634.2","HIGH":"1644.68","CLOSE":"1640.46","ADJCLOSE":"1640.46","VOLUME":"3514589952"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373376600,"PRODUCTID":7,"OPEN":"1642.89","LOW":"1642.89","HIGH":"1654.18","CLOSE":"1652.32","ADJCLOSE":"1652.32","VOLUME":"3155360000"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373463000,"PRODUCTID":7,"OPEN":"1651.56","LOW":"1647.66","HIGH":"1657.92","CLOSE":"1652.62","ADJCLOSE":"1652.62","VOLUME":"3011010048"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373549400,"PRODUCTID":7,"OPEN":"1657.41","LOW":"1657.41","HIGH":"1676.63","CLOSE":"1675.02","ADJCLOSE":"1675.02","VOLUME":"3446340096"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373635800,"PRODUCTID":7,"OPEN":"1675.26","LOW":"1672.33","HIGH":"1680.19","CLOSE":"1680.19","ADJCLOSE":"1680.19","VOLUME":"3039069952"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373895000,"PRODUCTID":7,"OPEN":"1679.59","LOW":"1677.89","HIGH":"1684.51","CLOSE":"1682.5","ADJCLOSE":"1682.5","VOLUME":"2623200000"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373981400,"PRODUCTID":7,"OPEN":"1682.7","LOW":"1671.84","HIGH":"1683.73","CLOSE":"1676.26","ADJCLOSE":"1676.26","VOLUME":"3081710080"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374067800,"PRODUCTID":7,"OPEN":"1677.91","LOW":"1677.91","HIGH":"1684.75","CLOSE":"1680.91","ADJCLOSE":"1680.91","VOLUME":"3153440000"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374154200,"PRODUCTID":7,"OPEN":"1681.05","LOW":"1681.05","HIGH":"1693.12","CLOSE":"1689.37","ADJCLOSE":"1689.37","VOLUME":"3452369920"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374240600,"PRODUCTID":7,"OPEN":"1686.15","LOW":"1684.08","HIGH":"1692.09","CLOSE":"1692.09","ADJCLOSE":"1692.09","VOLUME":"3302579968"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374499800,"PRODUCTID":7,"OPEN":"1694.41","LOW":"1690.67","HIGH":"1697.61","CLOSE":"1695.53","ADJCLOSE":"1695.53","VOLUME":"2779130112"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374586200,"PRODUCTID":7,"OPEN":"1696.63","LOW":"1691.13","HIGH":"1698.78","CLOSE":"1692.39","ADJCLOSE":"1692.39","VOLUME":"3096179968"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374672600,"PRODUCTID":7,"OPEN":"1696.06","LOW":"1682.57","HIGH":"1698.38","CLOSE":"1685.94","ADJCLOSE":"1685.94","VOLUME":"3336120064"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374759000,"PRODUCTID":7,"OPEN":"1685.21","LOW":"1680.07","HIGH":"1690.94","CLOSE":"1690.25","ADJCLOSE":"1690.25","VOLUME":"3322500096"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374845400,"PRODUCTID":7,"OPEN":"1687.31","LOW":"1676.03","HIGH":"1691.85","CLOSE":"1691.65","ADJCLOSE":"1691.65","VOLUME":"2762769920"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375104600,"PRODUCTID":7,"OPEN":"1690.32","LOW":"1681.86","HIGH":"1690.92","CLOSE":"1685.33","ADJCLOSE":"1685.33","VOLUME":"2840519936"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375191000,"PRODUCTID":7,"OPEN":"1687.92","LOW":"1682.42","HIGH":"1693.19","CLOSE":"1685.96","ADJCLOSE":"1685.96","VOLUME":"3320529920"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375277400,"PRODUCTID":7,"OPEN":"1687.76","LOW":"1684.94","HIGH":"1698.43","CLOSE":"1685.73","ADJCLOSE":"1685.73","VOLUME":"3847389952"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375363800,"PRODUCTID":7,"OPEN":"1689.42","LOW":"1689.42","HIGH":"1707.85","CLOSE":"1706.87","ADJCLOSE":"1706.87","VOLUME":"3775170048"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375450200,"PRODUCTID":7,"OPEN":"1706.1","LOW":"1700.68","HIGH":"1709.67","CLOSE":"1709.67","ADJCLOSE":"1709.67","VOLUME":"3136630016"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375709400,"PRODUCTID":7,"OPEN":"1708.01","LOW":"1703.55","HIGH":"1709.24","CLOSE":"1707.14","ADJCLOSE":"1707.14","VOLUME":"2529299968"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375795800,"PRODUCTID":7,"OPEN":"1705.79","LOW":"1693.29","HIGH":"1705.79","CLOSE":"1697.37","ADJCLOSE":"1697.37","VOLUME":"3141210112"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375882200,"PRODUCTID":7,"OPEN":"1695.3","LOW":"1684.91","HIGH":"1695.3","CLOSE":"1690.91","ADJCLOSE":"1690.91","VOLUME":"3010230016"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375968600,"PRODUCTID":7,"OPEN":"1693.35","LOW":"1688.38","HIGH":"1700.18","CLOSE":"1697.48","ADJCLOSE":"1697.48","VOLUME":"3271660032"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376055000,"PRODUCTID":7,"OPEN":"1696.1","LOW":"1686.02","HIGH":"1699.42","CLOSE":"1691.42","ADJCLOSE":"1691.42","VOLUME":"2957669888"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376314200,"PRODUCTID":7,"OPEN":"1688.37","LOW":"1683.35","HIGH":"1691.49","CLOSE":"1689.47","ADJCLOSE":"1689.47","VOLUME":"2789159936"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376400600,"PRODUCTID":7,"OPEN":"1690.65","LOW":"1682.62","HIGH":"1696.81","CLOSE":"1694.16","ADJCLOSE":"1694.16","VOLUME":"3035559936"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376487000,"PRODUCTID":7,"OPEN":"1693.88","LOW":"1684.83","HIGH":"1695.52","CLOSE":"1685.39","ADJCLOSE":"1685.39","VOLUME":"2871429888"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376573400,"PRODUCTID":7,"OPEN":"1679.61","LOW":"1658.59","HIGH":"1679.61","CLOSE":"1661.32","ADJCLOSE":"1661.32","VOLUME":"3426690048"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376659800,"PRODUCTID":7,"OPEN":"1661.22","LOW":"1652.61","HIGH":"1663.6","CLOSE":"1655.83","ADJCLOSE":"1655.83","VOLUME":"3211450112"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376919000,"PRODUCTID":7,"OPEN":"1655.25","LOW":"1645.84","HIGH":"1659.18","CLOSE":"1646.06","ADJCLOSE":"1646.06","VOLUME":"2904529920"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1377005400,"PRODUCTID":7,"OPEN":"1646.81","LOW":"1646.08","HIGH":"1658.92","CLOSE":"1652.35","ADJCLOSE":"1652.35","VOLUME":"2994089984"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377091800,"PRODUCTID":7,"OPEN":"1650.66","LOW":"1639.43","HIGH":"1656.99","CLOSE":"1642.8","ADJCLOSE":"1642.8","VOLUME":"2932179968"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377178200,"PRODUCTID":7,"OPEN":"1645.03","LOW":"1645.03","HIGH":"1659.55","CLOSE":"1656.96","ADJCLOSE":"1656.96","VOLUME":"2537459968"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377264600,"PRODUCTID":7,"OPEN":"1659.92","LOW":"1654.81","HIGH":"1664.85","CLOSE":"1663.5","ADJCLOSE":"1663.5","VOLUME":"2582670080"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377523800,"PRODUCTID":7,"OPEN":"1664.29","LOW":"1656.02","HIGH":"1669.51","CLOSE":"1656.78","ADJCLOSE":"1656.78","VOLUME":"2430670080"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377610200,"PRODUCTID":7,"OPEN":"1652.54","LOW":"1629.05","HIGH":"1652.54","CLOSE":"1630.48","ADJCLOSE":"1630.48","VOLUME":"3219190016"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377696600,"PRODUCTID":7,"OPEN":"1630.25","LOW":"1627.47","HIGH":"1641.18","CLOSE":"1634.96","ADJCLOSE":"1634.96","VOLUME":"2784009984"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377783000,"PRODUCTID":7,"OPEN":"1633.5","LOW":"1630.88","HIGH":"1646.41","CLOSE":"1638.17","ADJCLOSE":"1638.17","VOLUME":"2527549952"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377869400,"PRODUCTID":7,"OPEN":"1638.89","LOW":"1628.05","HIGH":"1640.08","CLOSE":"1632.97","ADJCLOSE":"1632.97","VOLUME":"2734299904"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1377869400,"PRODUCTID":7,"OPEN":"1638.89","LOW":"1628.05","HIGH":"1640.08","CLOSE":"1632.97","ADJCLOSE":"1632.97","VOLUME":"2734299904"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378215000,"PRODUCTID":7,"OPEN":"1635.95","LOW":"1633.41","HIGH":"1651.35","CLOSE":"1639.77","ADJCLOSE":"1639.77","VOLUME":"3731610112"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378301400,"PRODUCTID":7,"OPEN":"1640.72","LOW":"1637.41","HIGH":"1655.72","CLOSE":"1653.08","ADJCLOSE":"1653.08","VOLUME":"3312150016"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378387800,"PRODUCTID":7,"OPEN":"1653.28","LOW":"1653.07","HIGH":"1659.17","CLOSE":"1655.08","ADJCLOSE":"1655.08","VOLUME":"2957110016"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378474200,"PRODUCTID":7,"OPEN":"1657.44","LOW":"1640.62","HIGH":"1664.83","CLOSE":"1655.17","ADJCLOSE":"1655.17","VOLUME":"3123879936"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378733400,"PRODUCTID":7,"OPEN":"1656.85","LOW":"1656.85","HIGH":"1672.4","CLOSE":"1671.71","ADJCLOSE":"1671.71","VOLUME":"3102779904"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378819800,"PRODUCTID":7,"OPEN":"1675.11","LOW":"1675.11","HIGH":"1684.09","CLOSE":"1683.99","ADJCLOSE":"1683.99","VOLUME":"3691800064"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378906200,"PRODUCTID":7,"OPEN":"1681.04","LOW":"1678.7","HIGH":"1689.13","CLOSE":"1689.13","ADJCLOSE":"1689.13","VOLUME":"3135460096"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378992600,"PRODUCTID":7,"OPEN":"1689.21","LOW":"1681.96","HIGH":"1689.97","CLOSE":"1683.42","ADJCLOSE":"1683.42","VOLUME":"3106289920"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379079000,"PRODUCTID":7,"OPEN":"1685.04","LOW":"1682.22","HIGH":"1688.73","CLOSE":"1687.99","ADJCLOSE":"1687.99","VOLUME":"2736499968"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379338200,"PRODUCTID":7,"OPEN":"1691.7","LOW":"1691.7","HIGH":"1704.95","CLOSE":"1697.6","ADJCLOSE":"1697.6","VOLUME":"3079800064"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379424600,"PRODUCTID":7,"OPEN":"1697.73","LOW":"1697.73","HIGH":"1705.52","CLOSE":"1704.76","ADJCLOSE":"1704.76","VOLUME":"2774240000"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379511000,"PRODUCTID":7,"OPEN":"1705.74","LOW":"1700.35","HIGH":"1729.44","CLOSE":"1725.52","ADJCLOSE":"1725.52","VOLUME":"3989760000"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379597400,"PRODUCTID":7,"OPEN":"1727.34","LOW":"1720.2","HIGH":"1729.86","CLOSE":"1722.34","ADJCLOSE":"1722.34","VOLUME":"3740130048"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379683800,"PRODUCTID":7,"OPEN":"1722.44","LOW":"1708.89","HIGH":"1725.23","CLOSE":"1709.91","ADJCLOSE":"1709.91","VOLUME":"5074030080"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379943000,"PRODUCTID":7,"OPEN":"1711.44","LOW":"1697.1","HIGH":"1711.44","CLOSE":"1701.84","ADJCLOSE":"1701.84","VOLUME":"3126949888"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380029400,"PRODUCTID":7,"OPEN":"1702.6","LOW":"1694.9","HIGH":"1707.63","CLOSE":"1697.42","ADJCLOSE":"1697.42","VOLUME":"3268930048"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380115800,"PRODUCTID":7,"OPEN":"1698.02","LOW":"1691.88","HIGH":"1701.71","CLOSE":"1692.77","ADJCLOSE":"1692.77","VOLUME":"3148730112"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380202200,"PRODUCTID":7,"OPEN":"1694.05","LOW":"1693.11","HIGH":"1703.85","CLOSE":"1698.67","ADJCLOSE":"1698.67","VOLUME":"2813929984"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380288600,"PRODUCTID":7,"OPEN":"1695.52","LOW":"1687.11","HIGH":"1695.52","CLOSE":"1691.75","ADJCLOSE":"1691.75","VOLUME":"2951699968"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380547800,"PRODUCTID":7,"OPEN":"1687.26","LOW":"1674.99","HIGH":"1687.26","CLOSE":"1681.55","ADJCLOSE":"1681.55","VOLUME":"3308630016"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380634200,"PRODUCTID":7,"OPEN":"1682.41","LOW":"1682.07","HIGH":"1696.55","CLOSE":"1695","ADJCLOSE":"1695","VOLUME":"3238690048"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380720600,"PRODUCTID":7,"OPEN":"1691.9","LOW":"1680.34","HIGH":"1693.87","CLOSE":"1693.87","ADJCLOSE":"1693.87","VOLUME":"3148600064"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380807000,"PRODUCTID":7,"OPEN":"1692.35","LOW":"1670.36","HIGH":"1692.35","CLOSE":"1678.66","ADJCLOSE":"1678.66","VOLUME":"3279650048"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380893400,"PRODUCTID":7,"OPEN":"1678.79","LOW":"1677.33","HIGH":"1691.94","CLOSE":"1690.5","ADJCLOSE":"1690.5","VOLUME":"2880270080"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381152600,"PRODUCTID":7,"OPEN":"1687.15","LOW":"1674.7","HIGH":"1687.15","CLOSE":"1676.12","ADJCLOSE":"1676.12","VOLUME":"2678490112"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381239000,"PRODUCTID":7,"OPEN":"1676.22","LOW":"1655.03","HIGH":"1676.79","CLOSE":"1655.45","ADJCLOSE":"1655.45","VOLUME":"3569230080"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381325400,"PRODUCTID":7,"OPEN":"1656.99","LOW":"1646.47","HIGH":"1662.47","CLOSE":"1656.4","ADJCLOSE":"1656.4","VOLUME":"3577840128"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381411800,"PRODUCTID":7,"OPEN":"1660.88","LOW":"1660.88","HIGH":"1692.56","CLOSE":"1692.56","ADJCLOSE":"1692.56","VOLUME":"3362299904"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381498200,"PRODUCTID":7,"OPEN":"1691.09","LOW":"1688.52","HIGH":"1703.44","CLOSE":"1703.2","ADJCLOSE":"1703.2","VOLUME":"2944669952"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381757400,"PRODUCTID":7,"OPEN":"1699.86","LOW":"1692.13","HIGH":"1711.03","CLOSE":"1710.14","ADJCLOSE":"1710.14","VOLUME":"2580580096"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381843800,"PRODUCTID":7,"OPEN":"1709.17","LOW":"1695.93","HIGH":"1711.57","CLOSE":"1698.06","ADJCLOSE":"1698.06","VOLUME":"3327739904"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381930200,"PRODUCTID":7,"OPEN":"1700.49","LOW":"1700.49","HIGH":"1721.76","CLOSE":"1721.54","ADJCLOSE":"1721.54","VOLUME":"3486180096"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1382016600,"PRODUCTID":7,"OPEN":"1720.17","LOW":"1714.12","HIGH":"1733.45","CLOSE":"1733.15","ADJCLOSE":"1733.15","VOLUME":"3453590016"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382103000,"PRODUCTID":7,"OPEN":"1736.72","LOW":"1735.74","HIGH":"1745.31","CLOSE":"1744.5","ADJCLOSE":"1744.5","VOLUME":"3664890112"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382362200,"PRODUCTID":7,"OPEN":"1745.2","LOW":"1740.67","HIGH":"1747.79","CLOSE":"1744.66","ADJCLOSE":"1744.66","VOLUME":"3052709888"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382448600,"PRODUCTID":7,"OPEN":"1746.48","LOW":"1746.48","HIGH":"1759.33","CLOSE":"1754.67","ADJCLOSE":"1754.67","VOLUME":"3850840064"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382535000,"PRODUCTID":7,"OPEN":"1752.27","LOW":"1740.5","HIGH":"1752.27","CLOSE":"1746.38","ADJCLOSE":"1746.38","VOLUME":"3713380096"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382621400,"PRODUCTID":7,"OPEN":"1747.48","LOW":"1745.5","HIGH":"1753.94","CLOSE":"1752.07","ADJCLOSE":"1752.07","VOLUME":"3671699968"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382707800,"PRODUCTID":7,"OPEN":"1756.01","LOW":"1752.45","HIGH":"1759.82","CLOSE":"1759.77","ADJCLOSE":"1759.77","VOLUME":"3175719936"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382967000,"PRODUCTID":7,"OPEN":"1759.42","LOW":"1757.67","HIGH":"1764.99","CLOSE":"1762.11","ADJCLOSE":"1762.11","VOLUME":"3282299904"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383053400,"PRODUCTID":7,"OPEN":"1762.93","LOW":"1762.93","HIGH":"1772.09","CLOSE":"1771.95","ADJCLOSE":"1771.95","VOLUME":"3358459904"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383139800,"PRODUCTID":7,"OPEN":"1772.27","LOW":"1757.24","HIGH":"1775.22","CLOSE":"1763.31","ADJCLOSE":"1763.31","VOLUME":"3523040000"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383226200,"PRODUCTID":7,"OPEN":"1763.24","LOW":"1755.72","HIGH":"1768.53","CLOSE":"1756.54","ADJCLOSE":"1756.54","VOLUME":"3826530048"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383312600,"PRODUCTID":7,"OPEN":"1758.7","LOW":"1752.7","HIGH":"1765.67","CLOSE":"1761.64","ADJCLOSE":"1761.64","VOLUME":"3686289920"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383575400,"PRODUCTID":7,"OPEN":"1763.4","LOW":"1761.56","HIGH":"1768.78","CLOSE":"1767.93","ADJCLOSE":"1767.93","VOLUME":"3194870016"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383661800,"PRODUCTID":7,"OPEN":"1765.67","LOW":"1755.76","HIGH":"1767.03","CLOSE":"1762.97","ADJCLOSE":"1762.97","VOLUME":"3516679936"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383748200,"PRODUCTID":7,"OPEN":"1765","LOW":"1764.4","HIGH":"1773.74","CLOSE":"1770.49","ADJCLOSE":"1770.49","VOLUME":"3322099968"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383834600,"PRODUCTID":7,"OPEN":"1770.74","LOW":"1746.2","HIGH":"1774.54","CLOSE":"1747.15","ADJCLOSE":"1747.15","VOLUME":"4143200000"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383921000,"PRODUCTID":7,"OPEN":"1748.37","LOW":"1747.63","HIGH":"1770.78","CLOSE":"1770.61","ADJCLOSE":"1770.61","VOLUME":"3837169920"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384180200,"PRODUCTID":7,"OPEN":"1769.96","LOW":"1767.85","HIGH":"1773.44","CLOSE":"1771.89","ADJCLOSE":"1771.89","VOLUME":"2534060032"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384266600,"PRODUCTID":7,"OPEN":"1769.51","LOW":"1762.29","HIGH":"1771.78","CLOSE":"1767.69","ADJCLOSE":"1767.69","VOLUME":"3221029888"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384353000,"PRODUCTID":7,"OPEN":"1764.37","LOW":"1760.64","HIGH":"1782","CLOSE":"1782","ADJCLOSE":"1782","VOLUME":"3327480064"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384439400,"PRODUCTID":7,"OPEN":"1782.75","LOW":"1780.22","HIGH":"1791.53","CLOSE":"1790.62","ADJCLOSE":"1790.62","VOLUME":"3139059968"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384525800,"PRODUCTID":7,"OPEN":"1790.66","LOW":"1790.66","HIGH":"1798.22","CLOSE":"1798.18","ADJCLOSE":"1798.18","VOLUME":"3254820096"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384785000,"PRODUCTID":7,"OPEN":"1798.82","LOW":"1788","HIGH":"1802.33","CLOSE":"1791.53","ADJCLOSE":"1791.53","VOLUME":"3168519936"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384871400,"PRODUCTID":7,"OPEN":"1790.79","LOW":"1784.72","HIGH":"1795.51","CLOSE":"1787.87","ADJCLOSE":"1787.87","VOLUME":"3224450048"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384957800,"PRODUCTID":7,"OPEN":"1789.59","LOW":"1777.23","HIGH":"1795.73","CLOSE":"1781.37","ADJCLOSE":"1781.37","VOLUME":"3109139968"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385044200,"PRODUCTID":7,"OPEN":"1783.52","LOW":"1783.52","HIGH":"1797.16","CLOSE":"1795.85","ADJCLOSE":"1795.85","VOLUME":"3256630016"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385130600,"PRODUCTID":7,"OPEN":"1797.21","LOW":"1794.7","HIGH":"1804.84","CLOSE":"1804.76","ADJCLOSE":"1804.76","VOLUME":"3055140096"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385389800,"PRODUCTID":7,"OPEN":"1806.33","LOW":"1800.58","HIGH":"1808.1","CLOSE":"1802.48","ADJCLOSE":"1802.48","VOLUME":"2998540032"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385476200,"PRODUCTID":7,"OPEN":"1802.87","LOW":"1800.77","HIGH":"1808.42","CLOSE":"1802.75","ADJCLOSE":"1802.75","VOLUME":"3427120128"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385562600,"PRODUCTID":7,"OPEN":"1803.48","LOW":"1802.77","HIGH":"1808.27","CLOSE":"1807.23","ADJCLOSE":"1807.23","VOLUME":"2613590016"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385562600,"PRODUCTID":7,"OPEN":"1803.48","LOW":"1802.77","HIGH":"1808.27","CLOSE":"1807.23","ADJCLOSE":"1807.23","VOLUME":"2613590016"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385735400,"PRODUCTID":7,"OPEN":"1808.69","LOW":"1803.98","HIGH":"1813.55","CLOSE":"1805.81","ADJCLOSE":"1805.81","VOLUME":"1598300032"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385994600,"PRODUCTID":7,"OPEN":"1806.55","LOW":"1798.6","HIGH":"1810.02","CLOSE":"1800.9","ADJCLOSE":"1800.9","VOLUME":"3095429888"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386081000,"PRODUCTID":7,"OPEN":"1800.1","LOW":"1787.85","HIGH":"1800.1","CLOSE":"1795.15","ADJCLOSE":"1795.15","VOLUME":"3475680000"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386167400,"PRODUCTID":7,"OPEN":"1793.15","LOW":"1779.09","HIGH":"1799.8","CLOSE":"1792.81","ADJCLOSE":"1792.81","VOLUME":"3610540032"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386253800,"PRODUCTID":7,"OPEN":"1792.82","LOW":"1783.38","HIGH":"1792.82","CLOSE":"1785.03","ADJCLOSE":"1785.03","VOLUME":"3336880128"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386340200,"PRODUCTID":7,"OPEN":"1788.36","LOW":"1788.36","HIGH":"1806.04","CLOSE":"1805.09","ADJCLOSE":"1805.09","VOLUME":"3150030080"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386599400,"PRODUCTID":7,"OPEN":"1806.21","LOW":"1806.21","HIGH":"1811.52","CLOSE":"1808.37","ADJCLOSE":"1808.37","VOLUME":"3129499904"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386685800,"PRODUCTID":7,"OPEN":"1807.6","LOW":"1801.75","HIGH":"1808.52","CLOSE":"1802.62","ADJCLOSE":"1802.62","VOLUME":"3117149952"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386772200,"PRODUCTID":7,"OPEN":"1802.76","LOW":"1780.09","HIGH":"1802.97","CLOSE":"1782.22","ADJCLOSE":"1782.22","VOLUME":"3472240128"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386858600,"PRODUCTID":7,"OPEN":"1781.71","LOW":"1772.28","HIGH":"1782.99","CLOSE":"1775.5","ADJCLOSE":"1775.5","VOLUME":"3306639872"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386945000,"PRODUCTID":7,"OPEN":"1777.98","LOW":"1772.45","HIGH":"1780.92","CLOSE":"1775.32","ADJCLOSE":"1775.32","VOLUME":"3061070080"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387204200,"PRODUCTID":7,"OPEN":"1777.48","LOW":"1777.48","HIGH":"1792.22","CLOSE":"1786.54","ADJCLOSE":"1786.54","VOLUME":"3209890048"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387290600,"PRODUCTID":7,"OPEN":"1786.47","LOW":"1777.05","HIGH":"1786.77","CLOSE":"1781","ADJCLOSE":"1781","VOLUME":"3270030080"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387377000,"PRODUCTID":7,"OPEN":"1781.46","LOW":"1767.99","HIGH":"1811.08","CLOSE":"1810.65","ADJCLOSE":"1810.65","VOLUME":"4327770112"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387463400,"PRODUCTID":7,"OPEN":"1809","LOW":"1801.35","HIGH":"1810.88","CLOSE":"1809.6","ADJCLOSE":"1809.6","VOLUME":"3497210112"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387549800,"PRODUCTID":7,"OPEN":"1810.39","LOW":"1810.25","HIGH":"1823.75","CLOSE":"1818.32","ADJCLOSE":"1818.32","VOLUME":"5097699840"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387809000,"PRODUCTID":7,"OPEN":"1822.92","LOW":"1822.92","HIGH":"1829.75","CLOSE":"1827.99","ADJCLOSE":"1827.99","VOLUME":"2851539968"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387895400,"PRODUCTID":7,"OPEN":"1828.02","LOW":"1828.02","HIGH":"1833.32","CLOSE":"1833.32","ADJCLOSE":"1833.32","VOLUME":"1307629952"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387895400,"PRODUCTID":7,"OPEN":"1828.02","LOW":"1828.02","HIGH":"1833.32","CLOSE":"1833.32","ADJCLOSE":"1833.32","VOLUME":"1307629952"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388068200,"PRODUCTID":7,"OPEN":"1834.96","LOW":"1834.96","HIGH":"1842.84","CLOSE":"1842.02","ADJCLOSE":"1842.02","VOLUME":"1982269952"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388154600,"PRODUCTID":7,"OPEN":"1842.97","LOW":"1839.81","HIGH":"1844.89","CLOSE":"1841.4","ADJCLOSE":"1841.4","VOLUME":"2052920064"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388413800,"PRODUCTID":7,"OPEN":"1841.47","LOW":"1838.77","HIGH":"1842.47","CLOSE":"1841.07","ADJCLOSE":"1841.07","VOLUME":"2293860096"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388500200,"PRODUCTID":7,"OPEN":"1842.61","LOW":"1842.41","HIGH":"1849.44","CLOSE":"1848.36","ADJCLOSE":"1848.36","VOLUME":"2312839936"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388500200,"PRODUCTID":7,"OPEN":"1842.61","LOW":"1842.41","HIGH":"1849.44","CLOSE":"1848.36","ADJCLOSE":"1848.36","VOLUME":"2312839936"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388673000,"PRODUCTID":7,"OPEN":"1845.86","LOW":"1827.74","HIGH":"1845.86","CLOSE":"1831.98","ADJCLOSE":"1831.98","VOLUME":"3080600064"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388759400,"PRODUCTID":7,"OPEN":"1833.21","LOW":"1829.13","HIGH":"1838.24","CLOSE":"1831.37","ADJCLOSE":"1831.37","VOLUME":"2774269952"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1389018600,"PRODUCTID":7,"OPEN":"1832.31","LOW":"1823.73","HIGH":"1837.16","CLOSE":"1826.77","ADJCLOSE":"1826.77","VOLUME":"3294850048"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389105000,"PRODUCTID":7,"OPEN":"1828.71","LOW":"1828.71","HIGH":"1840.1","CLOSE":"1837.88","ADJCLOSE":"1837.88","VOLUME":"3511749888"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389191400,"PRODUCTID":7,"OPEN":"1837.9","LOW":"1831.4","HIGH":"1840.02","CLOSE":"1837.49","ADJCLOSE":"1837.49","VOLUME":"3652140032"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389277800,"PRODUCTID":7,"OPEN":"1839","LOW":"1830.38","HIGH":"1843.23","CLOSE":"1838.13","ADJCLOSE":"1838.13","VOLUME":"3581149952"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389364200,"PRODUCTID":7,"OPEN":"1840.06","LOW":"1832.43","HIGH":"1843.15","CLOSE":"1842.37","ADJCLOSE":"1842.37","VOLUME":"3335709952"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389623400,"PRODUCTID":7,"OPEN":"1841.26","LOW":"1815.52","HIGH":"1843.45","CLOSE":"1819.2","ADJCLOSE":"1819.2","VOLUME":"3591350016"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389709800,"PRODUCTID":7,"OPEN":"1821.36","LOW":"1821.36","HIGH":"1839.26","CLOSE":"1838.88","ADJCLOSE":"1838.88","VOLUME":"3353270016"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389796200,"PRODUCTID":7,"OPEN":"1840.52","LOW":"1840.52","HIGH":"1850.84","CLOSE":"1848.38","ADJCLOSE":"1848.38","VOLUME":"3777799936"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389882600,"PRODUCTID":7,"OPEN":"1847.99","LOW":"1840.3","HIGH":"1847.99","CLOSE":"1845.89","ADJCLOSE":"1845.89","VOLUME":"3491310080"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389969000,"PRODUCTID":7,"OPEN":"1844.23","LOW":"1835.23","HIGH":"1846.04","CLOSE":"1838.7","ADJCLOSE":"1838.7","VOLUME":"3626119936"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1389969000,"PRODUCTID":7,"OPEN":"1844.23","LOW":"1835.23","HIGH":"1846.04","CLOSE":"1838.7","ADJCLOSE":"1838.7","VOLUME":"3626119936"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390314600,"PRODUCTID":7,"OPEN":"1841.05","LOW":"1832.38","HIGH":"1849.31","CLOSE":"1843.8","ADJCLOSE":"1843.8","VOLUME":"3782469888"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390401000,"PRODUCTID":7,"OPEN":"1844.71","LOW":"1840.88","HIGH":"1846.87","CLOSE":"1844.86","ADJCLOSE":"1844.86","VOLUME":"3374170112"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390487400,"PRODUCTID":7,"OPEN":"1842.29","LOW":"1820.06","HIGH":"1842.29","CLOSE":"1828.46","ADJCLOSE":"1828.46","VOLUME":"3972250112"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390573800,"PRODUCTID":7,"OPEN":"1826.96","LOW":"1790.29","HIGH":"1826.96","CLOSE":"1790.29","ADJCLOSE":"1790.29","VOLUME":"4618449920"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390833000,"PRODUCTID":7,"OPEN":"1791.03","LOW":"1772.88","HIGH":"1795.98","CLOSE":"1781.56","ADJCLOSE":"1781.56","VOLUME":"4045199872"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390919400,"PRODUCTID":7,"OPEN":"1783","LOW":"1779.49","HIGH":"1793.87","CLOSE":"1792.5","ADJCLOSE":"1792.5","VOLUME":"3437829888"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1391005800,"PRODUCTID":7,"OPEN":"1790.15","LOW":"1770.45","HIGH":"1790.15","CLOSE":"1774.2","ADJCLOSE":"1774.2","VOLUME":"3964019968"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391092200,"PRODUCTID":7,"OPEN":"1777.17","LOW":"1777.17","HIGH":"1798.77","CLOSE":"1794.19","ADJCLOSE":"1794.19","VOLUME":"3547510016"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391178600,"PRODUCTID":7,"OPEN":"1790.88","LOW":"1772.26","HIGH":"1793.88","CLOSE":"1782.59","ADJCLOSE":"1782.59","VOLUME":"4059689984"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391437800,"PRODUCTID":7,"OPEN":"1782.68","LOW":"1739.66","HIGH":"1784.83","CLOSE":"1741.89","ADJCLOSE":"1741.89","VOLUME":"4726040064"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391524200,"PRODUCTID":7,"OPEN":"1743.82","LOW":"1743.82","HIGH":"1758.73","CLOSE":"1755.2","ADJCLOSE":"1755.2","VOLUME":"4068410112"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391610600,"PRODUCTID":7,"OPEN":"1753.38","LOW":"1737.92","HIGH":"1755.79","CLOSE":"1751.64","ADJCLOSE":"1751.64","VOLUME":"3984290048"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391697000,"PRODUCTID":7,"OPEN":"1752.99","LOW":"1752.99","HIGH":"1774.06","CLOSE":"1773.43","ADJCLOSE":"1773.43","VOLUME":"3825410048"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391783400,"PRODUCTID":7,"OPEN":"1776.01","LOW":"1776.01","HIGH":"1798.03","CLOSE":"1797.02","ADJCLOSE":"1797.02","VOLUME":"3775990016"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392042600,"PRODUCTID":7,"OPEN":"1796.2","LOW":"1791.83","HIGH":"1799.94","CLOSE":"1799.84","ADJCLOSE":"1799.84","VOLUME":"3312160000"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392129000,"PRODUCTID":7,"OPEN":"1800.45","LOW":"1800.41","HIGH":"1823.54","CLOSE":"1819.75","ADJCLOSE":"1819.75","VOLUME":"3699379968"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392215400,"PRODUCTID":7,"OPEN":"1820.12","LOW":"1815.97","HIGH":"1826.55","CLOSE":"1819.26","ADJCLOSE":"1819.26","VOLUME":"3326380032"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392301800,"PRODUCTID":7,"OPEN":"1814.82","LOW":"1809.22","HIGH":"1830.25","CLOSE":"1829.83","ADJCLOSE":"1829.83","VOLUME":"3289509888"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392388200,"PRODUCTID":7,"OPEN":"1828.46","LOW":"1825.59","HIGH":"1841.65","CLOSE":"1838.63","ADJCLOSE":"1838.63","VOLUME":"3114749952"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392388200,"PRODUCTID":7,"OPEN":"1828.46","LOW":"1825.59","HIGH":"1841.65","CLOSE":"1838.63","ADJCLOSE":"1838.63","VOLUME":"3114749952"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392733800,"PRODUCTID":7,"OPEN":"1839.03","LOW":"1835.01","HIGH":"1842.87","CLOSE":"1840.76","ADJCLOSE":"1840.76","VOLUME":"3421110016"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392820200,"PRODUCTID":7,"OPEN":"1838.9","LOW":"1826.99","HIGH":"1847.5","CLOSE":"1828.75","ADJCLOSE":"1828.75","VOLUME":"3661570048"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392906600,"PRODUCTID":7,"OPEN":"1829.24","LOW":"1824.58","HIGH":"1842.79","CLOSE":"1839.78","ADJCLOSE":"1839.78","VOLUME":"3404979968"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392993000,"PRODUCTID":7,"OPEN":"1841.07","LOW":"1835.6","HIGH":"1846.13","CLOSE":"1836.25","ADJCLOSE":"1836.25","VOLUME":"3403879936"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393252200,"PRODUCTID":7,"OPEN":"1836.78","LOW":"1836.78","HIGH":"1858.71","CLOSE":"1847.61","ADJCLOSE":"1847.61","VOLUME":"4014530048"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393338600,"PRODUCTID":7,"OPEN":"1847.66","LOW":"1840.19","HIGH":"1852.91","CLOSE":"1845.12","ADJCLOSE":"1845.12","VOLUME":"3515559936"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393425000,"PRODUCTID":7,"OPEN":"1845.79","LOW":"1840.66","HIGH":"1852.65","CLOSE":"1845.16","ADJCLOSE":"1845.16","VOLUME":"3716730112"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393511400,"PRODUCTID":7,"OPEN":"1844.9","LOW":"1841.13","HIGH":"1854.53","CLOSE":"1854.29","ADJCLOSE":"1854.29","VOLUME":"3547460096"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393597800,"PRODUCTID":7,"OPEN":"1855.12","LOW":"1847.67","HIGH":"1867.92","CLOSE":"1859.45","ADJCLOSE":"1859.45","VOLUME":"3917449984"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393857000,"PRODUCTID":7,"OPEN":"1857.68","LOW":"1834.44","HIGH":"1857.68","CLOSE":"1845.73","ADJCLOSE":"1845.73","VOLUME":"3428219904"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393943400,"PRODUCTID":7,"OPEN":"1849.23","LOW":"1849.23","HIGH":"1876.23","CLOSE":"1873.91","ADJCLOSE":"1873.91","VOLUME":"3765769984"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394029800,"PRODUCTID":7,"OPEN":"1874.05","LOW":"1871.11","HIGH":"1876.53","CLOSE":"1873.81","ADJCLOSE":"1873.81","VOLUME":"3392989952"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394116200,"PRODUCTID":7,"OPEN":"1874.18","LOW":"1874.18","HIGH":"1881.94","CLOSE":"1877.03","ADJCLOSE":"1877.03","VOLUME":"3360450048"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394202600,"PRODUCTID":7,"OPEN":"1878.52","LOW":"1870.56","HIGH":"1883.57","CLOSE":"1878.04","ADJCLOSE":"1878.04","VOLUME":"3564740096"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394458200,"PRODUCTID":7,"OPEN":"1877.86","LOW":"1867.04","HIGH":"1877.87","CLOSE":"1877.17","ADJCLOSE":"1877.17","VOLUME":"3021349888"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394544600,"PRODUCTID":7,"OPEN":"1878.26","LOW":"1863.88","HIGH":"1882.35","CLOSE":"1867.63","ADJCLOSE":"1867.63","VOLUME":"3392399872"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394631000,"PRODUCTID":7,"OPEN":"1866.15","LOW":"1854.38","HIGH":"1868.38","CLOSE":"1868.2","ADJCLOSE":"1868.2","VOLUME":"3270860032"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394717400,"PRODUCTID":7,"OPEN":"1869.06","LOW":"1841.86","HIGH":"1874.4","CLOSE":"1846.34","ADJCLOSE":"1846.34","VOLUME":"3670990080"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394803800,"PRODUCTID":7,"OPEN":"1845.07","LOW":"1839.57","HIGH":"1852.44","CLOSE":"1841.13","ADJCLOSE":"1841.13","VOLUME":"3285459968"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395063000,"PRODUCTID":7,"OPEN":"1842.81","LOW":"1842.81","HIGH":"1862.3","CLOSE":"1858.83","ADJCLOSE":"1858.83","VOLUME":"2860489984"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395149400,"PRODUCTID":7,"OPEN":"1858.92","LOW":"1858.92","HIGH":"1873.76","CLOSE":"1872.25","ADJCLOSE":"1872.25","VOLUME":"2930190080"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395235800,"PRODUCTID":7,"OPEN":"1872.25","LOW":"1850.35","HIGH":"1874.14","CLOSE":"1860.77","ADJCLOSE":"1860.77","VOLUME":"3289210112"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395322200,"PRODUCTID":7,"OPEN":"1860.09","LOW":"1854.63","HIGH":"1873.49","CLOSE":"1872.01","ADJCLOSE":"1872.01","VOLUME":"3327539968"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395408600,"PRODUCTID":7,"OPEN":"1874.53","LOW":"1863.46","HIGH":"1883.97","CLOSE":"1866.52","ADJCLOSE":"1866.52","VOLUME":"5270709760"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395667800,"PRODUCTID":7,"OPEN":"1867.67","LOW":"1849.69","HIGH":"1873.34","CLOSE":"1857.44","ADJCLOSE":"1857.44","VOLUME":"3408999936"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395754200,"PRODUCTID":7,"OPEN":"1859.48","LOW":"1855.96","HIGH":"1871.87","CLOSE":"1865.62","ADJCLOSE":"1865.62","VOLUME":"3200560128"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395840600,"PRODUCTID":7,"OPEN":"1867.09","LOW":"1852.56","HIGH":"1875.92","CLOSE":"1852.56","ADJCLOSE":"1852.56","VOLUME":"3480849920"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395927000,"PRODUCTID":7,"OPEN":"1852.11","LOW":"1842.11","HIGH":"1855.55","CLOSE":"1849.04","ADJCLOSE":"1849.04","VOLUME":"3733430016"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1396013400,"PRODUCTID":7,"OPEN":"1850.07","LOW":"1850.07","HIGH":"1866.63","CLOSE":"1857.62","ADJCLOSE":"1857.62","VOLUME":"2955520000"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396272600,"PRODUCTID":7,"OPEN":"1859.16","LOW":"1859.16","HIGH":"1875.18","CLOSE":"1872.34","ADJCLOSE":"1872.34","VOLUME":"3274299904"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396359000,"PRODUCTID":7,"OPEN":"1873.96","LOW":"1873.96","HIGH":"1885.84","CLOSE":"1885.52","ADJCLOSE":"1885.52","VOLUME":"3336189952"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396445400,"PRODUCTID":7,"OPEN":"1886.61","LOW":"1883.79","HIGH":"1893.17","CLOSE":"1890.9","ADJCLOSE":"1890.9","VOLUME":"3131660032"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396531800,"PRODUCTID":7,"OPEN":"1891.43","LOW":"1882.65","HIGH":"1893.8","CLOSE":"1888.77","ADJCLOSE":"1888.77","VOLUME":"3055600128"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396618200,"PRODUCTID":7,"OPEN":"1890.25","LOW":"1863.26","HIGH":"1897.28","CLOSE":"1865.09","ADJCLOSE":"1865.09","VOLUME":"3583749888"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396877400,"PRODUCTID":7,"OPEN":"1863.92","LOW":"1841.48","HIGH":"1864.04","CLOSE":"1845.04","ADJCLOSE":"1845.04","VOLUME":"3801540096"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396963800,"PRODUCTID":7,"OPEN":"1845.48","LOW":"1837.49","HIGH":"1854.95","CLOSE":"1851.96","ADJCLOSE":"1851.96","VOLUME":"3721449984"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397050200,"PRODUCTID":7,"OPEN":"1852.64","LOW":"1852.38","HIGH":"1872.43","CLOSE":"1872.18","ADJCLOSE":"1872.18","VOLUME":"3308649984"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397136600,"PRODUCTID":7,"OPEN":"1872.28","LOW":"1830.87","HIGH":"1872.53","CLOSE":"1833.08","ADJCLOSE":"1833.08","VOLUME":"3758779904"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397223000,"PRODUCTID":7,"OPEN":"1830.65","LOW":"1814.36","HIGH":"1835.07","CLOSE":"1815.69","ADJCLOSE":"1815.69","VOLUME":"3743460096"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397482200,"PRODUCTID":7,"OPEN":"1818.18","LOW":"1815.8","HIGH":"1834.19","CLOSE":"1830.61","ADJCLOSE":"1830.61","VOLUME":"3111539968"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397568600,"PRODUCTID":7,"OPEN":"1831.45","LOW":"1816.29","HIGH":"1844.02","CLOSE":"1842.98","ADJCLOSE":"1842.98","VOLUME":"3736440064"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397655000,"PRODUCTID":7,"OPEN":"1846.01","LOW":"1846.01","HIGH":"1862.31","CLOSE":"1862.31","ADJCLOSE":"1862.31","VOLUME":"3155079936"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397741400,"PRODUCTID":7,"OPEN":"1861.73","LOW":"1856.72","HIGH":"1869.63","CLOSE":"1864.85","ADJCLOSE":"1864.85","VOLUME":"3341430016"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397741400,"PRODUCTID":7,"OPEN":"1861.73","LOW":"1856.72","HIGH":"1869.63","CLOSE":"1864.85","ADJCLOSE":"1864.85","VOLUME":"3341430016"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398087000,"PRODUCTID":7,"OPEN":"1865.79","LOW":"1863.18","HIGH":"1871.89","CLOSE":"1871.89","ADJCLOSE":"1871.89","VOLUME":"2642500096"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398173400,"PRODUCTID":7,"OPEN":"1872.57","LOW":"1872.57","HIGH":"1884.89","CLOSE":"1879.55","ADJCLOSE":"1879.55","VOLUME":"3215439872"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398259800,"PRODUCTID":7,"OPEN":"1879.32","LOW":"1873.91","HIGH":"1879.75","CLOSE":"1875.39","ADJCLOSE":"1875.39","VOLUME":"3085720064"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398346200,"PRODUCTID":7,"OPEN":"1881.97","LOW":"1870.24","HIGH":"1884.06","CLOSE":"1878.61","ADJCLOSE":"1878.61","VOLUME":"3191830016"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398432600,"PRODUCTID":7,"OPEN":"1877.72","LOW":"1859.7","HIGH":"1877.72","CLOSE":"1863.4","ADJCLOSE":"1863.4","VOLUME":"3213019904"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398691800,"PRODUCTID":7,"OPEN":"1865","LOW":"1850.61","HIGH":"1877.01","CLOSE":"1869.43","ADJCLOSE":"1869.43","VOLUME":"4034680064"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398778200,"PRODUCTID":7,"OPEN":"1870.78","LOW":"1870.78","HIGH":"1880.6","CLOSE":"1878.33","ADJCLOSE":"1878.33","VOLUME":"3647820032"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398864600,"PRODUCTID":7,"OPEN":"1877.1","LOW":"1872.69","HIGH":"1885.2","CLOSE":"1883.95","ADJCLOSE":"1883.95","VOLUME":"3779229952"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398951000,"PRODUCTID":7,"OPEN":"1884.39","LOW":"1878.04","HIGH":"1888.59","CLOSE":"1883.68","ADJCLOSE":"1883.68","VOLUME":"3416740096"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399037400,"PRODUCTID":7,"OPEN":"1885.3","LOW":"1878.5","HIGH":"1891.33","CLOSE":"1881.14","ADJCLOSE":"1881.14","VOLUME":"3159559936"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399296600,"PRODUCTID":7,"OPEN":"1879.45","LOW":"1866.77","HIGH":"1885.51","CLOSE":"1884.66","ADJCLOSE":"1884.66","VOLUME":"2733730048"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399383000,"PRODUCTID":7,"OPEN":"1883.69","LOW":"1867.72","HIGH":"1883.69","CLOSE":"1867.72","ADJCLOSE":"1867.72","VOLUME":"3327259904"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399469400,"PRODUCTID":7,"OPEN":"1868.53","LOW":"1859.79","HIGH":"1878.83","CLOSE":"1878.21","ADJCLOSE":"1878.21","VOLUME":"3632950016"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399555800,"PRODUCTID":7,"OPEN":"1877.39","LOW":"1870.05","HIGH":"1889.07","CLOSE":"1875.63","ADJCLOSE":"1875.63","VOLUME":"3393420032"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399642200,"PRODUCTID":7,"OPEN":"1875.27","LOW":"1867.02","HIGH":"1878.57","CLOSE":"1878.48","ADJCLOSE":"1878.48","VOLUME":"3025019904"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399901400,"PRODUCTID":7,"OPEN":"1880.03","LOW":"1880.03","HIGH":"1897.13","CLOSE":"1896.65","ADJCLOSE":"1896.65","VOLUME":"3005740032"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399987800,"PRODUCTID":7,"OPEN":"1896.75","LOW":"1896.06","HIGH":"1902.17","CLOSE":"1897.45","ADJCLOSE":"1897.45","VOLUME":"2915680000"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400074200,"PRODUCTID":7,"OPEN":"1897.13","LOW":"1885.77","HIGH":"1897.13","CLOSE":"1888.53","ADJCLOSE":"1888.53","VOLUME":"2822060032"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400160600,"PRODUCTID":7,"OPEN":"1888.16","LOW":"1862.36","HIGH":"1888.16","CLOSE":"1870.85","ADJCLOSE":"1870.85","VOLUME":"3552640000"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400247000,"PRODUCTID":7,"OPEN":"1871.19","LOW":"1864.82","HIGH":"1878.28","CLOSE":"1877.86","ADJCLOSE":"1877.86","VOLUME":"3173649920"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400506200,"PRODUCTID":7,"OPEN":"1876.66","LOW":"1872.42","HIGH":"1886","CLOSE":"1885.08","ADJCLOSE":"1885.08","VOLUME":"2664250112"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400592600,"PRODUCTID":7,"OPEN":"1884.88","LOW":"1868.14","HIGH":"1884.88","CLOSE":"1872.83","ADJCLOSE":"1872.83","VOLUME":"3007699968"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400679000,"PRODUCTID":7,"OPEN":"1873.34","LOW":"1873.34","HIGH":"1888.8","CLOSE":"1888.03","ADJCLOSE":"1888.03","VOLUME":"2777139968"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400765400,"PRODUCTID":7,"OPEN":"1888.19","LOW":"1885.39","HIGH":"1896.33","CLOSE":"1892.49","ADJCLOSE":"1892.49","VOLUME":"2759800064"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400851800,"PRODUCTID":7,"OPEN":"1893.32","LOW":"1893.32","HIGH":"1901.26","CLOSE":"1900.53","ADJCLOSE":"1900.53","VOLUME":"2396280064"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1400851800,"PRODUCTID":7,"OPEN":"1893.32","LOW":"1893.32","HIGH":"1901.26","CLOSE":"1900.53","ADJCLOSE":"1900.53","VOLUME":"2396280064"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401197400,"PRODUCTID":7,"OPEN":"1902.01","LOW":"1902.01","HIGH":"1912.28","CLOSE":"1911.91","ADJCLOSE":"1911.91","VOLUME":"2911020032"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401283800,"PRODUCTID":7,"OPEN":"1911.77","LOW":"1907.3","HIGH":"1914.46","CLOSE":"1909.78","ADJCLOSE":"1909.78","VOLUME":"2976450048"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401370200,"PRODUCTID":7,"OPEN":"1910.6","LOW":"1909.82","HIGH":"1920.03","CLOSE":"1920.03","ADJCLOSE":"1920.03","VOLUME":"2709050112"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401456600,"PRODUCTID":7,"OPEN":"1920.33","LOW":"1916.64","HIGH":"1924.03","CLOSE":"1923.57","ADJCLOSE":"1923.57","VOLUME":"3263490048"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401715800,"PRODUCTID":7,"OPEN":"1923.87","LOW":"1915.98","HIGH":"1925.88","CLOSE":"1924.97","ADJCLOSE":"1924.97","VOLUME":"2509019904"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401802200,"PRODUCTID":7,"OPEN":"1923.07","LOW":"1918.79","HIGH":"1925.07","CLOSE":"1924.24","ADJCLOSE":"1924.24","VOLUME":"2867180032"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401888600,"PRODUCTID":7,"OPEN":"1923.06","LOW":"1918.6","HIGH":"1928.63","CLOSE":"1927.88","ADJCLOSE":"1927.88","VOLUME":"2793920000"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401975000,"PRODUCTID":7,"OPEN":"1928.52","LOW":"1922.93","HIGH":"1941.74","CLOSE":"1940.46","ADJCLOSE":"1940.46","VOLUME":"3113270016"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402061400,"PRODUCTID":7,"OPEN":"1942.41","LOW":"1942.41","HIGH":"1949.44","CLOSE":"1949.44","ADJCLOSE":"1949.44","VOLUME":"2864300032"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402320600,"PRODUCTID":7,"OPEN":"1948.97","LOW":"1947.16","HIGH":"1955.55","CLOSE":"1951.27","ADJCLOSE":"1951.27","VOLUME":"2812179968"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402407000,"PRODUCTID":7,"OPEN":"1950.34","LOW":"1944.64","HIGH":"1950.86","CLOSE":"1950.79","ADJCLOSE":"1950.79","VOLUME":"2702360064"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402493400,"PRODUCTID":7,"OPEN":"1949.37","LOW":"1940.08","HIGH":"1949.37","CLOSE":"1943.89","ADJCLOSE":"1943.89","VOLUME":"2710619904"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402579800,"PRODUCTID":7,"OPEN":"1943.35","LOW":"1925.78","HIGH":"1943.35","CLOSE":"1930.11","ADJCLOSE":"1930.11","VOLUME":"3040480000"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402666200,"PRODUCTID":7,"OPEN":"1930.8","LOW":"1927.69","HIGH":"1937.3","CLOSE":"1936.16","ADJCLOSE":"1936.16","VOLUME":"2598230016"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402925400,"PRODUCTID":7,"OPEN":"1934.84","LOW":"1930.91","HIGH":"1941.15","CLOSE":"1937.78","ADJCLOSE":"1937.78","VOLUME":"2926129920"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1403011800,"PRODUCTID":7,"OPEN":"1937.15","LOW":"1933.55","HIGH":"1943.69","CLOSE":"1941.99","ADJCLOSE":"1941.99","VOLUME":"2971259904"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403098200,"PRODUCTID":7,"OPEN":"1942.73","LOW":"1939.29","HIGH":"1957.74","CLOSE":"1956.98","ADJCLOSE":"1956.98","VOLUME":"3065220096"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403184600,"PRODUCTID":7,"OPEN":"1957.5","LOW":"1952.26","HIGH":"1959.87","CLOSE":"1959.48","ADJCLOSE":"1959.48","VOLUME":"2952150016"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403271000,"PRODUCTID":7,"OPEN":"1960.45","LOW":"1959.17","HIGH":"1963.91","CLOSE":"1962.87","ADJCLOSE":"1962.87","VOLUME":"4336240128"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403530200,"PRODUCTID":7,"OPEN":"1962.92","LOW":"1958.89","HIGH":"1963.74","CLOSE":"1962.61","ADJCLOSE":"1962.61","VOLUME":"2717629952"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403616600,"PRODUCTID":7,"OPEN":"1961.97","LOW":"1948.34","HIGH":"1968.17","CLOSE":"1949.98","ADJCLOSE":"1949.98","VOLUME":"3089700096"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403703000,"PRODUCTID":7,"OPEN":"1949.27","LOW":"1947.49","HIGH":"1960.83","CLOSE":"1959.53","ADJCLOSE":"1959.53","VOLUME":"3106710016"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403789400,"PRODUCTID":7,"OPEN":"1959.89","LOW":"1944.69","HIGH":"1959.89","CLOSE":"1957.22","ADJCLOSE":"1957.22","VOLUME":"2778840064"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403875800,"PRODUCTID":7,"OPEN":"1956.56","LOW":"1952.18","HIGH":"1961.47","CLOSE":"1960.96","ADJCLOSE":"1960.96","VOLUME":"4290589952"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404135000,"PRODUCTID":7,"OPEN":"1960.79","LOW":"1958.22","HIGH":"1964.24","CLOSE":"1960.23","ADJCLOSE":"1960.23","VOLUME":"3037349888"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404221400,"PRODUCTID":7,"OPEN":"1962.29","LOW":"1962.29","HIGH":"1978.58","CLOSE":"1973.32","ADJCLOSE":"1973.32","VOLUME":"3188239872"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404307800,"PRODUCTID":7,"OPEN":"1973.06","LOW":"1972.58","HIGH":"1976.67","CLOSE":"1974.62","ADJCLOSE":"1974.62","VOLUME":"2851480064"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404394200,"PRODUCTID":7,"OPEN":"1975.88","LOW":"1975.88","HIGH":"1985.59","CLOSE":"1985.44","ADJCLOSE":"1985.44","VOLUME":"1998089984"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404394200,"PRODUCTID":7,"OPEN":"1975.88","LOW":"1975.88","HIGH":"1985.59","CLOSE":"1985.44","ADJCLOSE":"1985.44","VOLUME":"1998089984"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404739800,"PRODUCTID":7,"OPEN":"1984.22","LOW":"1974.88","HIGH":"1984.22","CLOSE":"1977.65","ADJCLOSE":"1977.65","VOLUME":"2681260032"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404826200,"PRODUCTID":7,"OPEN":"1976.39","LOW":"1959.46","HIGH":"1976.39","CLOSE":"1963.71","ADJCLOSE":"1963.71","VOLUME":"3302429952"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404912600,"PRODUCTID":7,"OPEN":"1965.1","LOW":"1965.1","HIGH":"1974.15","CLOSE":"1972.83","ADJCLOSE":"1972.83","VOLUME":"2858800128"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404999000,"PRODUCTID":7,"OPEN":"1966.67","LOW":"1952.86","HIGH":"1969.84","CLOSE":"1964.68","ADJCLOSE":"1964.68","VOLUME":"3165690112"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405085400,"PRODUCTID":7,"OPEN":"1965.76","LOW":"1959.63","HIGH":"1968.67","CLOSE":"1967.57","ADJCLOSE":"1967.57","VOLUME":"2684630016"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405344600,"PRODUCTID":7,"OPEN":"1969.86","LOW":"1969.86","HIGH":"1979.85","CLOSE":"1977.1","ADJCLOSE":"1977.1","VOLUME":"2744920064"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405431000,"PRODUCTID":7,"OPEN":"1977.36","LOW":"1965.34","HIGH":"1982.52","CLOSE":"1973.28","ADJCLOSE":"1973.28","VOLUME":"3328740096"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405517400,"PRODUCTID":7,"OPEN":"1976.35","LOW":"1975.67","HIGH":"1983.94","CLOSE":"1981.57","ADJCLOSE":"1981.57","VOLUME":"3390949888"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405603800,"PRODUCTID":7,"OPEN":"1979.75","LOW":"1955.59","HIGH":"1981.8","CLOSE":"1958.12","ADJCLOSE":"1958.12","VOLUME":"3381680128"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405690200,"PRODUCTID":7,"OPEN":"1961.54","LOW":"1960.82","HIGH":"1979.91","CLOSE":"1978.22","ADJCLOSE":"1978.22","VOLUME":"3106060032"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405949400,"PRODUCTID":7,"OPEN":"1976.93","LOW":"1965.77","HIGH":"1976.93","CLOSE":"1973.63","ADJCLOSE":"1973.63","VOLUME":"2611160064"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406035800,"PRODUCTID":7,"OPEN":"1975.65","LOW":"1975.65","HIGH":"1986.24","CLOSE":"1983.53","ADJCLOSE":"1983.53","VOLUME":"2890480128"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406122200,"PRODUCTID":7,"OPEN":"1985.32","LOW":"1982.44","HIGH":"1989.23","CLOSE":"1987.01","ADJCLOSE":"1987.01","VOLUME":"2869720064"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406208600,"PRODUCTID":7,"OPEN":"1988.07","LOW":"1985.79","HIGH":"1991.39","CLOSE":"1987.98","ADJCLOSE":"1987.98","VOLUME":"3203529984"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406295000,"PRODUCTID":7,"OPEN":"1984.6","LOW":"1974.37","HIGH":"1984.6","CLOSE":"1978.34","ADJCLOSE":"1978.34","VOLUME":"2638960128"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406554200,"PRODUCTID":7,"OPEN":"1978.25","LOW":"1967.31","HIGH":"1981.52","CLOSE":"1978.91","ADJCLOSE":"1978.91","VOLUME":"2803320064"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406640600,"PRODUCTID":7,"OPEN":"1980.03","LOW":"1969.95","HIGH":"1984.85","CLOSE":"1969.95","ADJCLOSE":"1969.95","VOLUME":"3183300096"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406727000,"PRODUCTID":7,"OPEN":"1973.21","LOW":"1962.42","HIGH":"1978.9","CLOSE":"1970.07","ADJCLOSE":"1970.07","VOLUME":"3448250112"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406813400,"PRODUCTID":7,"OPEN":"1965.14","LOW":"1930.67","HIGH":"1965.14","CLOSE":"1930.67","ADJCLOSE":"1930.67","VOLUME":"4192999936"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406899800,"PRODUCTID":7,"OPEN":"1929.8","LOW":"1916.37","HIGH":"1937.35","CLOSE":"1925.15","ADJCLOSE":"1925.15","VOLUME":"3789659904"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407159000,"PRODUCTID":7,"OPEN":"1926.62","LOW":"1921.2","HIGH":"1942.92","CLOSE":"1938.99","ADJCLOSE":"1938.99","VOLUME":"3072920064"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407245400,"PRODUCTID":7,"OPEN":"1936.34","LOW":"1913.77","HIGH":"1936.34","CLOSE":"1920.21","ADJCLOSE":"1920.21","VOLUME":"3462520064"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407331800,"PRODUCTID":7,"OPEN":"1917.29","LOW":"1911.45","HIGH":"1927.91","CLOSE":"1920.24","ADJCLOSE":"1920.24","VOLUME":"3539150080"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407418200,"PRODUCTID":7,"OPEN":"1923.03","LOW":"1904.78","HIGH":"1928.89","CLOSE":"1909.57","ADJCLOSE":"1909.57","VOLUME":"3230520064"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407504600,"PRODUCTID":7,"OPEN":"1910.35","LOW":"1909.01","HIGH":"1932.38","CLOSE":"1931.59","ADJCLOSE":"1931.59","VOLUME":"2902279936"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407763800,"PRODUCTID":7,"OPEN":"1933.43","LOW":"1933.43","HIGH":"1944.9","CLOSE":"1936.92","ADJCLOSE":"1936.92","VOLUME":"2784890112"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407850200,"PRODUCTID":7,"OPEN":"1935.73","LOW":"1928.29","HIGH":"1939.65","CLOSE":"1933.75","ADJCLOSE":"1933.75","VOLUME":"2611699968"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407936600,"PRODUCTID":7,"OPEN":"1935.6","LOW":"1935.6","HIGH":"1948.41","CLOSE":"1946.72","ADJCLOSE":"1946.72","VOLUME":"2718020096"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1408023000,"PRODUCTID":7,"OPEN":"1947.41","LOW":"1947.41","HIGH":"1955.23","CLOSE":"1955.18","ADJCLOSE":"1955.18","VOLUME":"2609459968"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408109400,"PRODUCTID":7,"OPEN":"1958.87","LOW":"1941.5","HIGH":"1964.04","CLOSE":"1955.06","ADJCLOSE":"1955.06","VOLUME":"3023379968"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408368600,"PRODUCTID":7,"OPEN":"1958.36","LOW":"1958.36","HIGH":"1971.99","CLOSE":"1971.74","ADJCLOSE":"1971.74","VOLUME":"2638159872"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408455000,"PRODUCTID":7,"OPEN":"1972.73","LOW":"1972.73","HIGH":"1982.57","CLOSE":"1981.6","ADJCLOSE":"1981.6","VOLUME":"2656430080"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408541400,"PRODUCTID":7,"OPEN":"1980.46","LOW":"1977.68","HIGH":"1988.57","CLOSE":"1986.51","ADJCLOSE":"1986.51","VOLUME":"2579559936"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408627800,"PRODUCTID":7,"OPEN":"1986.82","LOW":"1986.82","HIGH":"1994.76","CLOSE":"1992.37","ADJCLOSE":"1992.37","VOLUME":"2638919936"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408714200,"PRODUCTID":7,"OPEN":"1992.6","LOW":"1984.76","HIGH":"1993.54","CLOSE":"1988.4","ADJCLOSE":"1988.4","VOLUME":"2301860096"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408973400,"PRODUCTID":7,"OPEN":"1991.74","LOW":"1991.74","HIGH":"2001.95","CLOSE":"1997.92","ADJCLOSE":"1997.92","VOLUME":"2233880064"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409059800,"PRODUCTID":7,"OPEN":"1998.59","LOW":"1998.59","HIGH":"2005.04","CLOSE":"2000.02","ADJCLOSE":"2000.02","VOLUME":"2451950080"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409146200,"PRODUCTID":7,"OPEN":"2000.54","LOW":"1996.2","HIGH":"2002.14","CLOSE":"2000.12","ADJCLOSE":"2000.12","VOLUME":"2344349952"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409232600,"PRODUCTID":7,"OPEN":"1997.42","LOW":"1990.52","HIGH":"1998.55","CLOSE":"1996.74","ADJCLOSE":"1996.74","VOLUME":"2282400000"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409319000,"PRODUCTID":7,"OPEN":"1998.45","LOW":"1994.65","HIGH":"2003.38","CLOSE":"2003.37","ADJCLOSE":"2003.37","VOLUME":"2259130112"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409319000,"PRODUCTID":7,"OPEN":"1998.45","LOW":"1994.65","HIGH":"2003.38","CLOSE":"2003.37","ADJCLOSE":"2003.37","VOLUME":"2259130112"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409664600,"PRODUCTID":7,"OPEN":"2004.07","LOW":"1994.85","HIGH":"2006.12","CLOSE":"2002.28","ADJCLOSE":"2002.28","VOLUME":"2819980032"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409751000,"PRODUCTID":7,"OPEN":"2003.57","LOW":"1998.14","HIGH":"2009.28","CLOSE":"2000.72","ADJCLOSE":"2000.72","VOLUME":"2809979904"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409837400,"PRODUCTID":7,"OPEN":"2001.67","LOW":"1992.54","HIGH":"2011.17","CLOSE":"1997.65","ADJCLOSE":"1997.65","VOLUME":"3072410112"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409923800,"PRODUCTID":7,"OPEN":"1998","LOW":"1990.1","HIGH":"2007.71","CLOSE":"2007.71","ADJCLOSE":"2007.71","VOLUME":"2818299904"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410183000,"PRODUCTID":7,"OPEN":"2007.17","LOW":"1995.6","HIGH":"2007.17","CLOSE":"2001.54","ADJCLOSE":"2001.54","VOLUME":"2789090048"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410269400,"PRODUCTID":7,"OPEN":"2000.73","LOW":"1984.61","HIGH":"2001.01","CLOSE":"1988.44","ADJCLOSE":"1988.44","VOLUME":"2882830080"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410355800,"PRODUCTID":7,"OPEN":"1988.41","LOW":"1982.99","HIGH":"1996.66","CLOSE":"1995.69","ADJCLOSE":"1995.69","VOLUME":"2912430080"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410442200,"PRODUCTID":7,"OPEN":"1992.85","LOW":"1985.93","HIGH":"1997.65","CLOSE":"1997.45","ADJCLOSE":"1997.45","VOLUME":"2941690112"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410528600,"PRODUCTID":7,"OPEN":"1996.74","LOW":"1980.26","HIGH":"1996.74","CLOSE":"1985.54","ADJCLOSE":"1985.54","VOLUME":"3206569984"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410787800,"PRODUCTID":7,"OPEN":"1986.04","LOW":"1978.48","HIGH":"1987.18","CLOSE":"1984.13","ADJCLOSE":"1984.13","VOLUME":"2776529920"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410874200,"PRODUCTID":7,"OPEN":"1981.93","LOW":"1979.06","HIGH":"2002.28","CLOSE":"1998.98","ADJCLOSE":"1998.98","VOLUME":"3160310016"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410960600,"PRODUCTID":7,"OPEN":"1999.3","LOW":"1993.29","HIGH":"2010.74","CLOSE":"2001.57","ADJCLOSE":"2001.57","VOLUME":"3209420032"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411047000,"PRODUCTID":7,"OPEN":"2003.07","LOW":"2003.07","HIGH":"2012.34","CLOSE":"2011.36","ADJCLOSE":"2011.36","VOLUME":"3235340032"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411133400,"PRODUCTID":7,"OPEN":"2012.74","LOW":"2006.59","HIGH":"2019.26","CLOSE":"2010.4","ADJCLOSE":"2010.4","VOLUME":"4880220160"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411392600,"PRODUCTID":7,"OPEN":"2009.08","LOW":"1991.01","HIGH":"2009.08","CLOSE":"1994.29","ADJCLOSE":"1994.29","VOLUME":"3349669888"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411479000,"PRODUCTID":7,"OPEN":"1992.78","LOW":"1982.77","HIGH":"1995.41","CLOSE":"1982.77","ADJCLOSE":"1982.77","VOLUME":"3279350016"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411565400,"PRODUCTID":7,"OPEN":"1983.34","LOW":"1978.63","HIGH":"1999.79","CLOSE":"1998.3","ADJCLOSE":"1998.3","VOLUME":"3313850112"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411651800,"PRODUCTID":7,"OPEN":"1997.32","LOW":"1965.99","HIGH":"1997.32","CLOSE":"1965.99","ADJCLOSE":"1965.99","VOLUME":"3273050112"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411738200,"PRODUCTID":7,"OPEN":"1966.22","LOW":"1966.22","HIGH":"1986.37","CLOSE":"1982.85","ADJCLOSE":"1982.85","VOLUME":"2929440000"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411997400,"PRODUCTID":7,"OPEN":"1978.96","LOW":"1964.04","HIGH":"1981.28","CLOSE":"1977.8","ADJCLOSE":"1977.8","VOLUME":"3094439936"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412083800,"PRODUCTID":7,"OPEN":"1978.21","LOW":"1968.96","HIGH":"1985.17","CLOSE":"1972.29","ADJCLOSE":"1972.29","VOLUME":"3951099904"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412170200,"PRODUCTID":7,"OPEN":"1971.44","LOW":"1941.72","HIGH":"1971.44","CLOSE":"1946.16","ADJCLOSE":"1946.16","VOLUME":"4188590080"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412256600,"PRODUCTID":7,"OPEN":"1945.83","LOW":"1926.03","HIGH":"1952.32","CLOSE":"1946.17","ADJCLOSE":"1946.17","VOLUME":"4012509952"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412343000,"PRODUCTID":7,"OPEN":"1948.12","LOW":"1948.12","HIGH":"1971.19","CLOSE":"1967.9","ADJCLOSE":"1967.9","VOLUME":"3560969984"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412602200,"PRODUCTID":7,"OPEN":"1970.01","LOW":"1958.43","HIGH":"1977.84","CLOSE":"1964.82","ADJCLOSE":"1964.82","VOLUME":"3358220032"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412688600,"PRODUCTID":7,"OPEN":"1962.36","LOW":"1934.87","HIGH":"1962.36","CLOSE":"1935.1","ADJCLOSE":"1935.1","VOLUME":"3687869952"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412775000,"PRODUCTID":7,"OPEN":"1935.55","LOW":"1925.25","HIGH":"1970.36","CLOSE":"1968.89","ADJCLOSE":"1968.89","VOLUME":"4441889792"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412861400,"PRODUCTID":7,"OPEN":"1967.68","LOW":"1927.56","HIGH":"1967.68","CLOSE":"1928.21","ADJCLOSE":"1928.21","VOLUME":"4344019968"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412947800,"PRODUCTID":7,"OPEN":"1925.63","LOW":"1906.05","HIGH":"1936.98","CLOSE":"1906.13","ADJCLOSE":"1906.13","VOLUME":"4550539776"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413207000,"PRODUCTID":7,"OPEN":"1905.65","LOW":"1874.14","HIGH":"1912.09","CLOSE":"1874.74","ADJCLOSE":"1874.74","VOLUME":"4352580096"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413293400,"PRODUCTID":7,"OPEN":"1877.11","LOW":"1871.79","HIGH":"1898.71","CLOSE":"1877.7","ADJCLOSE":"1877.7","VOLUME":"4812009984"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413379800,"PRODUCTID":7,"OPEN":"1874.18","LOW":"1820.66","HIGH":"1874.18","CLOSE":"1862.49","ADJCLOSE":"1862.49","VOLUME":"6090800128"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413466200,"PRODUCTID":7,"OPEN":"1855.95","LOW":"1835.02","HIGH":"1876.01","CLOSE":"1862.76","ADJCLOSE":"1862.76","VOLUME":"5073149952"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413552600,"PRODUCTID":7,"OPEN":"1864.91","LOW":"1864.91","HIGH":"1898.16","CLOSE":"1886.76","ADJCLOSE":"1886.76","VOLUME":"4482120192"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413811800,"PRODUCTID":7,"OPEN":"1885.62","LOW":"1882.3","HIGH":"1905.03","CLOSE":"1904.01","ADJCLOSE":"1904.01","VOLUME":"3331209984"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413898200,"PRODUCTID":7,"OPEN":"1909.38","LOW":"1909.38","HIGH":"1942.45","CLOSE":"1941.28","ADJCLOSE":"1941.28","VOLUME":"3987089920"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413984600,"PRODUCTID":7,"OPEN":"1941.29","LOW":"1926.83","HIGH":"1949.31","CLOSE":"1927.11","ADJCLOSE":"1927.11","VOLUME":"3761929984"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414071000,"PRODUCTID":7,"OPEN":"1931.02","LOW":"1931.02","HIGH":"1961.95","CLOSE":"1950.82","ADJCLOSE":"1950.82","VOLUME":"3789250048"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414157400,"PRODUCTID":7,"OPEN":"1951.59","LOW":"1946.27","HIGH":"1965.27","CLOSE":"1964.58","ADJCLOSE":"1964.58","VOLUME":"3078380032"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414416600,"PRODUCTID":7,"OPEN":"1962.97","LOW":"1951.37","HIGH":"1964.64","CLOSE":"1961.63","ADJCLOSE":"1961.63","VOLUME":"3538860032"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414503000,"PRODUCTID":7,"OPEN":"1964.14","LOW":"1964.14","HIGH":"1985.05","CLOSE":"1985.05","ADJCLOSE":"1985.05","VOLUME":"3653260032"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414589400,"PRODUCTID":7,"OPEN":"1983.29","LOW":"1969.04","HIGH":"1991.4","CLOSE":"1982.3","ADJCLOSE":"1982.3","VOLUME":"3740349952"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414675800,"PRODUCTID":7,"OPEN":"1979.49","LOW":"1974.75","HIGH":"1999.4","CLOSE":"1994.65","ADJCLOSE":"1994.65","VOLUME":"3586149888"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414762200,"PRODUCTID":7,"OPEN":"2001.2","LOW":"2001.2","HIGH":"2018.19","CLOSE":"2018.05","ADJCLOSE":"2018.05","VOLUME":"4292290048"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415025000,"PRODUCTID":7,"OPEN":"2018.21","LOW":"2013.68","HIGH":"2024.46","CLOSE":"2017.81","ADJCLOSE":"2017.81","VOLUME":"3555440128"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415111400,"PRODUCTID":7,"OPEN":"2015.81","LOW":"2001.01","HIGH":"2015.98","CLOSE":"2012.1","ADJCLOSE":"2012.1","VOLUME":"3956260096"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415197800,"PRODUCTID":7,"OPEN":"2015.29","LOW":"2014.42","HIGH":"2023.77","CLOSE":"2023.57","ADJCLOSE":"2023.57","VOLUME":"3766589952"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415284200,"PRODUCTID":7,"OPEN":"2023.33","LOW":"2015.86","HIGH":"2031.61","CLOSE":"2031.21","ADJCLOSE":"2031.21","VOLUME":"3669769984"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415370600,"PRODUCTID":7,"OPEN":"2032.36","LOW":"2025.07","HIGH":"2034.26","CLOSE":"2031.92","ADJCLOSE":"2031.92","VOLUME":"3704280064"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415629800,"PRODUCTID":7,"OPEN":"2032.01","LOW":"2030.17","HIGH":"2038.7","CLOSE":"2038.26","ADJCLOSE":"2038.26","VOLUME":"3284940032"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415716200,"PRODUCTID":7,"OPEN":"2038.2","LOW":"2035.28","HIGH":"2041.28","CLOSE":"2039.68","ADJCLOSE":"2039.68","VOLUME":"2958320128"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415802600,"PRODUCTID":7,"OPEN":"2037.75","LOW":"2031.95","HIGH":"2040.33","CLOSE":"2038.25","ADJCLOSE":"2038.25","VOLUME":"3246650112"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415889000,"PRODUCTID":7,"OPEN":"2039.21","LOW":"2030.44","HIGH":"2046.18","CLOSE":"2039.33","ADJCLOSE":"2039.33","VOLUME":"3455269888"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415975400,"PRODUCTID":7,"OPEN":"2039.74","LOW":"2035.2","HIGH":"2042.22","CLOSE":"2039.82","ADJCLOSE":"2039.82","VOLUME":"3227130112"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416234600,"PRODUCTID":7,"OPEN":"2038.29","LOW":"2034.46","HIGH":"2043.07","CLOSE":"2041.32","ADJCLOSE":"2041.32","VOLUME":"3152890112"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416321000,"PRODUCTID":7,"OPEN":"2041.48","LOW":"2041.48","HIGH":"2056.08","CLOSE":"2051.8","ADJCLOSE":"2051.8","VOLUME":"3416189952"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416407400,"PRODUCTID":7,"OPEN":"2051.16","LOW":"2040.37","HIGH":"2052.14","CLOSE":"2048.72","ADJCLOSE":"2048.72","VOLUME":"3390850048"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416493800,"PRODUCTID":7,"OPEN":"2045.87","LOW":"2040.49","HIGH":"2053.84","CLOSE":"2052.75","ADJCLOSE":"2052.75","VOLUME":"3128290048"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416580200,"PRODUCTID":7,"OPEN":"2057.46","LOW":"2056.75","HIGH":"2071.46","CLOSE":"2063.5","ADJCLOSE":"2063.5","VOLUME":"3916420096"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416839400,"PRODUCTID":7,"OPEN":"2065.07","LOW":"2065.07","HIGH":"2070.17","CLOSE":"2069.41","ADJCLOSE":"2069.41","VOLUME":"3128059904"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416925800,"PRODUCTID":7,"OPEN":"2070.15","LOW":"2064.75","HIGH":"2074.21","CLOSE":"2067.03","ADJCLOSE":"2067.03","VOLUME":"3392940032"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1417012200,"PRODUCTID":7,"OPEN":"2067.36","LOW":"2066.62","HIGH":"2073.29","CLOSE":"2072.83","ADJCLOSE":"2072.83","VOLUME":"2745260032"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417012200,"PRODUCTID":7,"OPEN":"2067.36","LOW":"2066.62","HIGH":"2073.29","CLOSE":"2072.83","ADJCLOSE":"2072.83","VOLUME":"2745260032"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417185000,"PRODUCTID":7,"OPEN":"2074.78","LOW":"2065.06","HIGH":"2075.76","CLOSE":"2067.56","ADJCLOSE":"2067.56","VOLUME":"2504640000"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417444200,"PRODUCTID":7,"OPEN":"2065.78","LOW":"2049.57","HIGH":"2065.78","CLOSE":"2053.44","ADJCLOSE":"2053.44","VOLUME":"4159010048"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417530600,"PRODUCTID":7,"OPEN":"2053.77","LOW":"2053.77","HIGH":"2068.77","CLOSE":"2066.55","ADJCLOSE":"2066.55","VOLUME":"3686650112"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417617000,"PRODUCTID":7,"OPEN":"2067.45","LOW":"2066.65","HIGH":"2076.28","CLOSE":"2074.33","ADJCLOSE":"2074.33","VOLUME":"3612679936"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417703400,"PRODUCTID":7,"OPEN":"2073.64","LOW":"2062.34","HIGH":"2077.34","CLOSE":"2071.92","ADJCLOSE":"2071.92","VOLUME":"3408339968"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417789800,"PRODUCTID":7,"OPEN":"2072.78","LOW":"2070.81","HIGH":"2079.47","CLOSE":"2075.37","ADJCLOSE":"2075.37","VOLUME":"3419620096"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418049000,"PRODUCTID":7,"OPEN":"2074.84","LOW":"2054.27","HIGH":"2075.78","CLOSE":"2060.31","ADJCLOSE":"2060.31","VOLUME":"3800989952"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418135400,"PRODUCTID":7,"OPEN":"2056.55","LOW":"2034.17","HIGH":"2060.6","CLOSE":"2059.82","ADJCLOSE":"2059.82","VOLUME":"3970149888"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418221800,"PRODUCTID":7,"OPEN":"2058.86","LOW":"2024.26","HIGH":"2058.86","CLOSE":"2026.14","ADJCLOSE":"2026.14","VOLUME":"4114439936"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418308200,"PRODUCTID":7,"OPEN":"2027.92","LOW":"2027.92","HIGH":"2055.53","CLOSE":"2035.33","ADJCLOSE":"2035.33","VOLUME":"3917949952"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418394600,"PRODUCTID":7,"OPEN":"2030.36","LOW":"2002.33","HIGH":"2032.25","CLOSE":"2002.33","ADJCLOSE":"2002.33","VOLUME":"4157649920"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418653800,"PRODUCTID":7,"OPEN":"2005.03","LOW":"1982.26","HIGH":"2018.69","CLOSE":"1989.63","ADJCLOSE":"1989.63","VOLUME":"4361990144"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418740200,"PRODUCTID":7,"OPEN":"1986.71","LOW":"1972.56","HIGH":"2016.89","CLOSE":"1972.74","ADJCLOSE":"1972.74","VOLUME":"4958680064"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418826600,"PRODUCTID":7,"OPEN":"1973.77","LOW":"1973.77","HIGH":"2016.75","CLOSE":"2012.89","ADJCLOSE":"2012.89","VOLUME":"4942369792"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418913000,"PRODUCTID":7,"OPEN":"2018.98","LOW":"2018.98","HIGH":"2061.23","CLOSE":"2061.23","ADJCLOSE":"2061.23","VOLUME":"4703379968"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418999400,"PRODUCTID":7,"OPEN":"2061.04","LOW":"2061.03","HIGH":"2077.85","CLOSE":"2070.65","ADJCLOSE":"2070.65","VOLUME":"6465529856"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419258600,"PRODUCTID":7,"OPEN":"2069.28","LOW":"2069.28","HIGH":"2078.76","CLOSE":"2078.54","ADJCLOSE":"2078.54","VOLUME":"3369520128"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419345000,"PRODUCTID":7,"OPEN":"2081.48","LOW":"2079.77","HIGH":"2086.73","CLOSE":"2082.17","ADJCLOSE":"2082.17","VOLUME":"3043950080"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419431400,"PRODUCTID":7,"OPEN":"2083.25","LOW":"2081.86","HIGH":"2087.56","CLOSE":"2081.88","ADJCLOSE":"2081.88","VOLUME":"1416979968"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419431400,"PRODUCTID":7,"OPEN":"2083.25","LOW":"2081.86","HIGH":"2087.56","CLOSE":"2081.88","ADJCLOSE":"2081.88","VOLUME":"1416979968"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419604200,"PRODUCTID":7,"OPEN":"2084.3","LOW":"2084.3","HIGH":"2092.7","CLOSE":"2088.77","ADJCLOSE":"2088.77","VOLUME":"1735229952"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419863400,"PRODUCTID":7,"OPEN":"2087.63","LOW":"2085.75","HIGH":"2093.55","CLOSE":"2090.57","ADJCLOSE":"2090.57","VOLUME":"2452359936"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419949800,"PRODUCTID":7,"OPEN":"2088.49","LOW":"2079.53","HIGH":"2088.49","CLOSE":"2080.35","ADJCLOSE":"2080.35","VOLUME":"2440280064"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420036200,"PRODUCTID":7,"OPEN":"2082.11","LOW":"2057.94","HIGH":"2085.58","CLOSE":"2058.9","ADJCLOSE":"2058.9","VOLUME":"2606070016"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420036200,"PRODUCTID":7,"OPEN":"2082.11","LOW":"2057.94","HIGH":"2085.58","CLOSE":"2058.9","ADJCLOSE":"2058.9","VOLUME":"2606070016"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420209000,"PRODUCTID":7,"OPEN":"2058.9","LOW":"2046.04","HIGH":"2072.36","CLOSE":"2058.2","ADJCLOSE":"2058.2","VOLUME":"2708699904"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420468200,"PRODUCTID":7,"OPEN":"2054.44","LOW":"2017.34","HIGH":"2054.44","CLOSE":"2020.58","ADJCLOSE":"2020.58","VOLUME":"3799119872"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420554600,"PRODUCTID":7,"OPEN":"2022.15","LOW":"1992.44","HIGH":"2030.25","CLOSE":"2002.61","ADJCLOSE":"2002.61","VOLUME":"4460109824"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420641000,"PRODUCTID":7,"OPEN":"2005.55","LOW":"2005.55","HIGH":"2029.61","CLOSE":"2025.9","ADJCLOSE":"2025.9","VOLUME":"3805479936"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420727400,"PRODUCTID":7,"OPEN":"2030.61","LOW":"2030.61","HIGH":"2064.08","CLOSE":"2062.14","ADJCLOSE":"2062.14","VOLUME":"3934010112"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420813800,"PRODUCTID":7,"OPEN":"2063.45","LOW":"2038.33","HIGH":"2064.43","CLOSE":"2044.81","ADJCLOSE":"2044.81","VOLUME":"3364140032"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421073000,"PRODUCTID":7,"OPEN":"2046.13","LOW":"2022.58","HIGH":"2049.3","CLOSE":"2028.26","ADJCLOSE":"2028.26","VOLUME":"3456460032"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421159400,"PRODUCTID":7,"OPEN":"2031.58","LOW":"2008.25","HIGH":"2056.93","CLOSE":"2023.03","ADJCLOSE":"2023.03","VOLUME":"4107300096"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421245800,"PRODUCTID":7,"OPEN":"2018.4","LOW":"1988.44","HIGH":"2018.4","CLOSE":"2011.27","ADJCLOSE":"2011.27","VOLUME":"4378679808"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421332200,"PRODUCTID":7,"OPEN":"2013.75","LOW":"1991.47","HIGH":"2021.35","CLOSE":"1992.67","ADJCLOSE":"1992.67","VOLUME":"4276720128"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421418600,"PRODUCTID":7,"OPEN":"1992.25","LOW":"1988.12","HIGH":"2020.46","CLOSE":"2019.42","ADJCLOSE":"2019.42","VOLUME":"4056410112"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421418600,"PRODUCTID":7,"OPEN":"1992.25","LOW":"1988.12","HIGH":"2020.46","CLOSE":"2019.42","ADJCLOSE":"2019.42","VOLUME":"4056410112"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421764200,"PRODUCTID":7,"OPEN":"2020.76","LOW":"2004.49","HIGH":"2028.94","CLOSE":"2022.55","ADJCLOSE":"2022.55","VOLUME":"3944339968"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421850600,"PRODUCTID":7,"OPEN":"2020.19","LOW":"2012.04","HIGH":"2038.29","CLOSE":"2032.12","ADJCLOSE":"2032.12","VOLUME":"3730070016"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421937000,"PRODUCTID":7,"OPEN":"2034.3","LOW":"2026.38","HIGH":"2064.62","CLOSE":"2063.15","ADJCLOSE":"2063.15","VOLUME":"4176049920"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422023400,"PRODUCTID":7,"OPEN":"2062.98","LOW":"2050.54","HIGH":"2062.98","CLOSE":"2051.82","ADJCLOSE":"2051.82","VOLUME":"3573560064"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422282600,"PRODUCTID":7,"OPEN":"2050.42","LOW":"2040.97","HIGH":"2057.62","CLOSE":"2057.09","ADJCLOSE":"2057.09","VOLUME":"3465760000"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422369000,"PRODUCTID":7,"OPEN":"2047.86","LOW":"2019.91","HIGH":"2047.86","CLOSE":"2029.55","ADJCLOSE":"2029.55","VOLUME":"3329809920"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422455400,"PRODUCTID":7,"OPEN":"2032.34","LOW":"2001.49","HIGH":"2042.49","CLOSE":"2002.16","ADJCLOSE":"2002.16","VOLUME":"4067529984"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422541800,"PRODUCTID":7,"OPEN":"2002.45","LOW":"1989.18","HIGH":"2024.64","CLOSE":"2021.25","ADJCLOSE":"2021.25","VOLUME":"4127140096"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422628200,"PRODUCTID":7,"OPEN":"2019.35","LOW":"1993.38","HIGH":"2023.32","CLOSE":"1994.99","ADJCLOSE":"1994.99","VOLUME":"4568650240"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422887400,"PRODUCTID":7,"OPEN":"1996.67","LOW":"1980.9","HIGH":"2021.66","CLOSE":"2020.85","ADJCLOSE":"2020.85","VOLUME":"4008329984"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422973800,"PRODUCTID":7,"OPEN":"2022.71","LOW":"2022.71","HIGH":"2050.3","CLOSE":"2050.03","ADJCLOSE":"2050.03","VOLUME":"4615900160"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423060200,"PRODUCTID":7,"OPEN":"2048.86","LOW":"2036.72","HIGH":"2054.74","CLOSE":"2041.51","ADJCLOSE":"2041.51","VOLUME":"4141920000"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423146600,"PRODUCTID":7,"OPEN":"2043.45","LOW":"2043.45","HIGH":"2063.55","CLOSE":"2062.52","ADJCLOSE":"2062.52","VOLUME":"3821989888"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423233000,"PRODUCTID":7,"OPEN":"2062.28","LOW":"2049.97","HIGH":"2072.4","CLOSE":"2055.47","ADJCLOSE":"2055.47","VOLUME":"4232969984"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423492200,"PRODUCTID":7,"OPEN":"2053.47","LOW":"2041.88","HIGH":"2056.16","CLOSE":"2046.74","ADJCLOSE":"2046.74","VOLUME":"3549540096"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423578600,"PRODUCTID":7,"OPEN":"2049.38","LOW":"2048.62","HIGH":"2070.86","CLOSE":"2068.59","ADJCLOSE":"2068.59","VOLUME":"3669850112"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423665000,"PRODUCTID":7,"OPEN":"2068.55","LOW":"2057.99","HIGH":"2073.48","CLOSE":"2068.53","ADJCLOSE":"2068.53","VOLUME":"3596859904"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423751400,"PRODUCTID":7,"OPEN":"2069.98","LOW":"2069.98","HIGH":"2088.53","CLOSE":"2088.48","ADJCLOSE":"2088.48","VOLUME":"3788349952"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423837800,"PRODUCTID":7,"OPEN":"2088.78","LOW":"2086.7","HIGH":"2097.03","CLOSE":"2096.99","ADJCLOSE":"2096.99","VOLUME":"3527450112"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1423837800,"PRODUCTID":7,"OPEN":"2088.78","LOW":"2086.7","HIGH":"2097.03","CLOSE":"2096.99","ADJCLOSE":"2096.99","VOLUME":"3527450112"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424183400,"PRODUCTID":7,"OPEN":"2096.47","LOW":"2089.8","HIGH":"2101.3","CLOSE":"2100.34","ADJCLOSE":"2100.34","VOLUME":"3361750016"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424269800,"PRODUCTID":7,"OPEN":"2099.16","LOW":"2092.15","HIGH":"2100.23","CLOSE":"2099.68","ADJCLOSE":"2099.68","VOLUME":"3370020096"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424356200,"PRODUCTID":7,"OPEN":"2099.25","LOW":"2090.79","HIGH":"2102.13","CLOSE":"2097.45","ADJCLOSE":"2097.45","VOLUME":"3247099904"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424442600,"PRODUCTID":7,"OPEN":"2097.65","LOW":"2085.44","HIGH":"2110.61","CLOSE":"2110.3","ADJCLOSE":"2110.3","VOLUME":"3281600000"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424701800,"PRODUCTID":7,"OPEN":"2109.83","LOW":"2103","HIGH":"2110.05","CLOSE":"2109.66","ADJCLOSE":"2109.66","VOLUME":"3093680128"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424788200,"PRODUCTID":7,"OPEN":"2109.1","LOW":"2105.87","HIGH":"2117.94","CLOSE":"2115.48","ADJCLOSE":"2115.48","VOLUME":"3199840000"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424874600,"PRODUCTID":7,"OPEN":"2115.3","LOW":"2109.89","HIGH":"2119.59","CLOSE":"2113.86","ADJCLOSE":"2113.86","VOLUME":"3312339968"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424961000,"PRODUCTID":7,"OPEN":"2113.91","LOW":"2103.76","HIGH":"2113.91","CLOSE":"2110.74","ADJCLOSE":"2110.74","VOLUME":"3408689920"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425047400,"PRODUCTID":7,"OPEN":"2110.88","LOW":"2103.75","HIGH":"2112.74","CLOSE":"2104.5","ADJCLOSE":"2104.5","VOLUME":"3547379968"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425306600,"PRODUCTID":7,"OPEN":"2105.23","LOW":"2104.5","HIGH":"2117.52","CLOSE":"2117.39","ADJCLOSE":"2117.39","VOLUME":"3409489920"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425393000,"PRODUCTID":7,"OPEN":"2115.76","LOW":"2098.26","HIGH":"2115.76","CLOSE":"2107.78","ADJCLOSE":"2107.78","VOLUME":"3262299904"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425479400,"PRODUCTID":7,"OPEN":"2107.72","LOW":"2094.49","HIGH":"2107.72","CLOSE":"2098.53","ADJCLOSE":"2098.53","VOLUME":"3421110016"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425565800,"PRODUCTID":7,"OPEN":"2098.54","LOW":"2095.22","HIGH":"2104.25","CLOSE":"2101.04","ADJCLOSE":"2101.04","VOLUME":"3103030016"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425652200,"PRODUCTID":7,"OPEN":"2100.91","LOW":"2067.27","HIGH":"2100.91","CLOSE":"2071.26","ADJCLOSE":"2071.26","VOLUME":"3853570048"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425907800,"PRODUCTID":7,"OPEN":"2072.25","LOW":"2072.21","HIGH":"2083.49","CLOSE":"2079.43","ADJCLOSE":"2079.43","VOLUME":"3349090048"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425994200,"PRODUCTID":7,"OPEN":"2076.14","LOW":"2044.16","HIGH":"2076.14","CLOSE":"2044.16","ADJCLOSE":"2044.16","VOLUME":"3668900096"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426080600,"PRODUCTID":7,"OPEN":"2044.69","LOW":"2039.69","HIGH":"2050.08","CLOSE":"2040.24","ADJCLOSE":"2040.24","VOLUME":"3406569984"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426167000,"PRODUCTID":7,"OPEN":"2041.1","LOW":"2041.1","HIGH":"2066.41","CLOSE":"2065.95","ADJCLOSE":"2065.95","VOLUME":"3405860096"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426253400,"PRODUCTID":7,"OPEN":"2064.56","LOW":"2041.17","HIGH":"2064.56","CLOSE":"2053.4","ADJCLOSE":"2053.4","VOLUME":"3498560000"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426512600,"PRODUCTID":7,"OPEN":"2055.35","LOW":"2055.35","HIGH":"2081.41","CLOSE":"2081.19","ADJCLOSE":"2081.19","VOLUME":"3295600128"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426599000,"PRODUCTID":7,"OPEN":"2080.59","LOW":"2065.08","HIGH":"2080.59","CLOSE":"2074.28","ADJCLOSE":"2074.28","VOLUME":"3221839872"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426685400,"PRODUCTID":7,"OPEN":"2072.84","LOW":"2061.23","HIGH":"2106.85","CLOSE":"2099.5","ADJCLOSE":"2099.5","VOLUME":"4128209920"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426771800,"PRODUCTID":7,"OPEN":"2098.69","LOW":"2085.56","HIGH":"2098.69","CLOSE":"2089.27","ADJCLOSE":"2089.27","VOLUME":"3305220096"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426858200,"PRODUCTID":7,"OPEN":"2090.32","LOW":"2090.32","HIGH":"2113.92","CLOSE":"2108.1","ADJCLOSE":"2108.1","VOLUME":"5554120192"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427117400,"PRODUCTID":7,"OPEN":"2107.99","LOW":"2104.42","HIGH":"2114.86","CLOSE":"2104.42","ADJCLOSE":"2104.42","VOLUME":"3267960064"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427203800,"PRODUCTID":7,"OPEN":"2103.94","LOW":"2091.5","HIGH":"2107.63","CLOSE":"2091.5","ADJCLOSE":"2091.5","VOLUME":"3189819904"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427290200,"PRODUCTID":7,"OPEN":"2093.1","LOW":"2061.05","HIGH":"2097.43","CLOSE":"2061.05","ADJCLOSE":"2061.05","VOLUME":"3521139968"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427376600,"PRODUCTID":7,"OPEN":"2059.94","LOW":"2045.5","HIGH":"2067.15","CLOSE":"2056.15","ADJCLOSE":"2056.15","VOLUME":"3510670080"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427463000,"PRODUCTID":7,"OPEN":"2055.78","LOW":"2052.96","HIGH":"2062.83","CLOSE":"2061.02","ADJCLOSE":"2061.02","VOLUME":"3008549888"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427722200,"PRODUCTID":7,"OPEN":"2064.11","LOW":"2064.11","HIGH":"2088.97","CLOSE":"2086.24","ADJCLOSE":"2086.24","VOLUME":"2917690112"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427808600,"PRODUCTID":7,"OPEN":"2084.05","LOW":"2067.04","HIGH":"2084.05","CLOSE":"2067.89","ADJCLOSE":"2067.89","VOLUME":"3376549888"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427895000,"PRODUCTID":7,"OPEN":"2067.63","LOW":"2048.38","HIGH":"2067.63","CLOSE":"2059.69","ADJCLOSE":"2059.69","VOLUME":"3543269888"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427981400,"PRODUCTID":7,"OPEN":"2060.03","LOW":"2057.32","HIGH":"2072.17","CLOSE":"2066.96","ADJCLOSE":"2066.96","VOLUME":"3095960064"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427981400,"PRODUCTID":7,"OPEN":"2060.03","LOW":"2057.32","HIGH":"2072.17","CLOSE":"2066.96","ADJCLOSE":"2066.96","VOLUME":"3095960064"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428327000,"PRODUCTID":7,"OPEN":"2064.87","LOW":"2056.52","HIGH":"2086.99","CLOSE":"2080.62","ADJCLOSE":"2080.62","VOLUME":"3302970112"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428413400,"PRODUCTID":7,"OPEN":"2080.79","LOW":"2076.1","HIGH":"2089.81","CLOSE":"2076.33","ADJCLOSE":"2076.33","VOLUME":"3065509888"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428499800,"PRODUCTID":7,"OPEN":"2076.94","LOW":"2073.3","HIGH":"2086.69","CLOSE":"2081.9","ADJCLOSE":"2081.9","VOLUME":"3265329920"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428586200,"PRODUCTID":7,"OPEN":"2081.29","LOW":"2074.29","HIGH":"2093.31","CLOSE":"2091.18","ADJCLOSE":"2091.18","VOLUME":"3172359936"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428672600,"PRODUCTID":7,"OPEN":"2091.51","LOW":"2091.51","HIGH":"2102.61","CLOSE":"2102.06","ADJCLOSE":"2102.06","VOLUME":"3156199936"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428931800,"PRODUCTID":7,"OPEN":"2102.03","LOW":"2092.33","HIGH":"2107.65","CLOSE":"2092.43","ADJCLOSE":"2092.43","VOLUME":"2908420096"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1429018200,"PRODUCTID":7,"OPEN":"2092.28","LOW":"2083.24","HIGH":"2098.62","CLOSE":"2095.84","ADJCLOSE":"2095.84","VOLUME":"3301270016"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429104600,"PRODUCTID":7,"OPEN":"2097.82","LOW":"2097.82","HIGH":"2111.91","CLOSE":"2106.63","ADJCLOSE":"2106.63","VOLUME":"4013760000"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429191000,"PRODUCTID":7,"OPEN":"2105.96","LOW":"2100.02","HIGH":"2111.3","CLOSE":"2104.99","ADJCLOSE":"2104.99","VOLUME":"3434119936"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429277400,"PRODUCTID":7,"OPEN":"2102.58","LOW":"2072.37","HIGH":"2102.58","CLOSE":"2081.18","ADJCLOSE":"2081.18","VOLUME":"3627599872"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429536600,"PRODUCTID":7,"OPEN":"2084.11","LOW":"2084.11","HIGH":"2103.94","CLOSE":"2100.4","ADJCLOSE":"2100.4","VOLUME":"3000160000"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429623000,"PRODUCTID":7,"OPEN":"2102.82","LOW":"2094.38","HIGH":"2109.64","CLOSE":"2097.29","ADJCLOSE":"2097.29","VOLUME":"3243409920"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429709400,"PRODUCTID":7,"OPEN":"2098.27","LOW":"2091.05","HIGH":"2109.98","CLOSE":"2107.96","ADJCLOSE":"2107.96","VOLUME":"3348480000"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429795800,"PRODUCTID":7,"OPEN":"2107.21","LOW":"2103.19","HIGH":"2120.49","CLOSE":"2112.93","ADJCLOSE":"2112.93","VOLUME":"3636669952"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429882200,"PRODUCTID":7,"OPEN":"2112.8","LOW":"2112.8","HIGH":"2120.92","CLOSE":"2117.69","ADJCLOSE":"2117.69","VOLUME":"3375780096"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430141400,"PRODUCTID":7,"OPEN":"2119.29","LOW":"2107.04","HIGH":"2125.92","CLOSE":"2108.92","ADJCLOSE":"2108.92","VOLUME":"3438749952"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430227800,"PRODUCTID":7,"OPEN":"2108.35","LOW":"2094.89","HIGH":"2116.04","CLOSE":"2114.76","ADJCLOSE":"2114.76","VOLUME":"3546269952"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430314200,"PRODUCTID":7,"OPEN":"2112.49","LOW":"2097.41","HIGH":"2113.65","CLOSE":"2106.85","ADJCLOSE":"2106.85","VOLUME":"4074970112"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430400600,"PRODUCTID":7,"OPEN":"2105.52","LOW":"2077.59","HIGH":"2105.52","CLOSE":"2085.51","ADJCLOSE":"2085.51","VOLUME":"4509680128"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430487000,"PRODUCTID":7,"OPEN":"2087.38","LOW":"2087.38","HIGH":"2108.41","CLOSE":"2108.29","ADJCLOSE":"2108.29","VOLUME":"3379389952"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430746200,"PRODUCTID":7,"OPEN":"2110.23","LOW":"2110.23","HIGH":"2120.95","CLOSE":"2114.49","ADJCLOSE":"2114.49","VOLUME":"3091579904"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430832600,"PRODUCTID":7,"OPEN":"2112.63","LOW":"2088.46","HIGH":"2115.24","CLOSE":"2089.46","ADJCLOSE":"2089.46","VOLUME":"3793949952"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430919000,"PRODUCTID":7,"OPEN":"2091.26","LOW":"2067.93","HIGH":"2098.42","CLOSE":"2080.15","ADJCLOSE":"2080.15","VOLUME":"3792209920"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1431005400,"PRODUCTID":7,"OPEN":"2079.96","LOW":"2074.99","HIGH":"2092.9","CLOSE":"2088","ADJCLOSE":"2088","VOLUME":"3676640000"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431091800,"PRODUCTID":7,"OPEN":"2092.13","LOW":"2092.13","HIGH":"2117.66","CLOSE":"2116.1","ADJCLOSE":"2116.1","VOLUME":"3399439872"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431351000,"PRODUCTID":7,"OPEN":"2115.56","LOW":"2104.58","HIGH":"2117.69","CLOSE":"2105.33","ADJCLOSE":"2105.33","VOLUME":"2992669952"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431437400,"PRODUCTID":7,"OPEN":"2102.87","LOW":"2085.57","HIGH":"2105.06","CLOSE":"2099.12","ADJCLOSE":"2099.12","VOLUME":"3139520000"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431523800,"PRODUCTID":7,"OPEN":"2099.62","LOW":"2096.04","HIGH":"2110.19","CLOSE":"2098.48","ADJCLOSE":"2098.48","VOLUME":"3374259968"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431610200,"PRODUCTID":7,"OPEN":"2100.43","LOW":"2100.43","HIGH":"2121.45","CLOSE":"2121.1","ADJCLOSE":"2121.1","VOLUME":"3225740032"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431696600,"PRODUCTID":7,"OPEN":"2122.07","LOW":"2116.81","HIGH":"2123.89","CLOSE":"2122.73","ADJCLOSE":"2122.73","VOLUME":"3092080128"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431955800,"PRODUCTID":7,"OPEN":"2121.3","LOW":"2120.01","HIGH":"2131.78","CLOSE":"2129.2","ADJCLOSE":"2129.2","VOLUME":"2888189952"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432042200,"PRODUCTID":7,"OPEN":"2129.45","LOW":"2124.5","HIGH":"2133.02","CLOSE":"2127.83","ADJCLOSE":"2127.83","VOLUME":"3296029952"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432128600,"PRODUCTID":7,"OPEN":"2127.79","LOW":"2122.59","HIGH":"2134.72","CLOSE":"2125.85","ADJCLOSE":"2125.85","VOLUME":"3025880064"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432215000,"PRODUCTID":7,"OPEN":"2125.55","LOW":"2122.95","HIGH":"2134.28","CLOSE":"2130.82","ADJCLOSE":"2130.82","VOLUME":"3070459904"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432301400,"PRODUCTID":7,"OPEN":"2130.36","LOW":"2126.06","HIGH":"2132.15","CLOSE":"2126.06","ADJCLOSE":"2126.06","VOLUME":"2571859968"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432301400,"PRODUCTID":7,"OPEN":"2130.36","LOW":"2126.06","HIGH":"2132.15","CLOSE":"2126.06","ADJCLOSE":"2126.06","VOLUME":"2571859968"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432647000,"PRODUCTID":7,"OPEN":"2125.34","LOW":"2099.18","HIGH":"2125.34","CLOSE":"2104.2","ADJCLOSE":"2104.2","VOLUME":"3342129920"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432733400,"PRODUCTID":7,"OPEN":"2105.13","LOW":"2105.13","HIGH":"2126.22","CLOSE":"2123.48","ADJCLOSE":"2123.48","VOLUME":"3127960064"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432819800,"PRODUCTID":7,"OPEN":"2122.27","LOW":"2112.86","HIGH":"2122.27","CLOSE":"2120.79","ADJCLOSE":"2120.79","VOLUME":"2980349952"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432906200,"PRODUCTID":7,"OPEN":"2120.66","LOW":"2104.89","HIGH":"2120.66","CLOSE":"2107.39","ADJCLOSE":"2107.39","VOLUME":"3927389952"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433165400,"PRODUCTID":7,"OPEN":"2108.64","LOW":"2102.54","HIGH":"2119.15","CLOSE":"2111.73","ADJCLOSE":"2111.73","VOLUME":"3011709952"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433251800,"PRODUCTID":7,"OPEN":"2110.41","LOW":"2099.14","HIGH":"2117.59","CLOSE":"2109.6","ADJCLOSE":"2109.6","VOLUME":"3049349888"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433338200,"PRODUCTID":7,"OPEN":"2110.64","LOW":"2109.61","HIGH":"2121.92","CLOSE":"2114.07","ADJCLOSE":"2114.07","VOLUME":"3099980032"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433424600,"PRODUCTID":7,"OPEN":"2112.35","LOW":"2093.23","HIGH":"2112.89","CLOSE":"2095.84","ADJCLOSE":"2095.84","VOLUME":"3200049920"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433511000,"PRODUCTID":7,"OPEN":"2095.09","LOW":"2085.67","HIGH":"2100.99","CLOSE":"2092.83","ADJCLOSE":"2092.83","VOLUME":"3243689984"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433770200,"PRODUCTID":7,"OPEN":"2092.34","LOW":"2079.11","HIGH":"2093.01","CLOSE":"2079.28","ADJCLOSE":"2079.28","VOLUME":"2917149952"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433856600,"PRODUCTID":7,"OPEN":"2079.07","LOW":"2072.14","HIGH":"2085.62","CLOSE":"2080.15","ADJCLOSE":"2080.15","VOLUME":"3034579968"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433943000,"PRODUCTID":7,"OPEN":"2081.12","LOW":"2081.12","HIGH":"2108.5","CLOSE":"2105.2","ADJCLOSE":"2105.2","VOLUME":"3414320128"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434029400,"PRODUCTID":7,"OPEN":"2106.24","LOW":"2106.24","HIGH":"2115.02","CLOSE":"2108.86","ADJCLOSE":"2108.86","VOLUME":"3128600064"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434115800,"PRODUCTID":7,"OPEN":"2107.43","LOW":"2091.33","HIGH":"2107.43","CLOSE":"2094.11","ADJCLOSE":"2094.11","VOLUME":"2719399936"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434375000,"PRODUCTID":7,"OPEN":"2091.34","LOW":"2072.49","HIGH":"2091.34","CLOSE":"2084.43","ADJCLOSE":"2084.43","VOLUME":"3061570048"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434461400,"PRODUCTID":7,"OPEN":"2084.26","LOW":"2082.1","HIGH":"2097.4","CLOSE":"2096.29","ADJCLOSE":"2096.29","VOLUME":"2919899904"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434547800,"PRODUCTID":7,"OPEN":"2097.4","LOW":"2088.86","HIGH":"2106.79","CLOSE":"2100.44","ADJCLOSE":"2100.44","VOLUME":"3222240000"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434634200,"PRODUCTID":7,"OPEN":"2101.58","LOW":"2101.58","HIGH":"2126.65","CLOSE":"2121.24","ADJCLOSE":"2121.24","VOLUME":"3520359936"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434720600,"PRODUCTID":7,"OPEN":"2121.06","LOW":"2109.45","HIGH":"2121.64","CLOSE":"2109.99","ADJCLOSE":"2109.99","VOLUME":"4449809920"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434979800,"PRODUCTID":7,"OPEN":"2112.5","LOW":"2112.5","HIGH":"2129.87","CLOSE":"2122.85","ADJCLOSE":"2122.85","VOLUME":"3030020096"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435066200,"PRODUCTID":7,"OPEN":"2123.16","LOW":"2119.89","HIGH":"2128.03","CLOSE":"2124.2","ADJCLOSE":"2124.2","VOLUME":"3091190016"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435152600,"PRODUCTID":7,"OPEN":"2123.65","LOW":"2108.58","HIGH":"2125.1","CLOSE":"2108.58","ADJCLOSE":"2108.58","VOLUME":"3102479872"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435239000,"PRODUCTID":7,"OPEN":"2109.96","LOW":"2101.78","HIGH":"2116.04","CLOSE":"2102.31","ADJCLOSE":"2102.31","VOLUME":"3214609920"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435325400,"PRODUCTID":7,"OPEN":"2102.62","LOW":"2095.38","HIGH":"2108.92","CLOSE":"2101.49","ADJCLOSE":"2101.49","VOLUME":"5025469952"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435584600,"PRODUCTID":7,"OPEN":"2098.63","LOW":"2056.64","HIGH":"2098.63","CLOSE":"2057.64","ADJCLOSE":"2057.64","VOLUME":"3678960128"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435671000,"PRODUCTID":7,"OPEN":"2061.19","LOW":"2056.32","HIGH":"2074.28","CLOSE":"2063.11","ADJCLOSE":"2063.11","VOLUME":"4078540032"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435757400,"PRODUCTID":7,"OPEN":"2067","LOW":"2067","HIGH":"2082.78","CLOSE":"2077.42","ADJCLOSE":"2077.42","VOLUME":"3727259904"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435843800,"PRODUCTID":7,"OPEN":"2078.03","LOW":"2071.02","HIGH":"2085.06","CLOSE":"2076.78","ADJCLOSE":"2076.78","VOLUME":"2996539904"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435843800,"PRODUCTID":7,"OPEN":"2078.03","LOW":"2071.02","HIGH":"2085.06","CLOSE":"2076.78","ADJCLOSE":"2076.78","VOLUME":"2996539904"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436189400,"PRODUCTID":7,"OPEN":"2073.95","LOW":"2058.4","HIGH":"2078.61","CLOSE":"2068.76","ADJCLOSE":"2068.76","VOLUME":"3486360064"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436275800,"PRODUCTID":7,"OPEN":"2069.52","LOW":"2044.02","HIGH":"2083.74","CLOSE":"2081.34","ADJCLOSE":"2081.34","VOLUME":"4458659840"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436362200,"PRODUCTID":7,"OPEN":"2077.66","LOW":"2044.66","HIGH":"2077.66","CLOSE":"2046.68","ADJCLOSE":"2046.68","VOLUME":"3608780032"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436448600,"PRODUCTID":7,"OPEN":"2049.73","LOW":"2049.73","HIGH":"2074.28","CLOSE":"2051.31","ADJCLOSE":"2051.31","VOLUME":"3446810112"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436535000,"PRODUCTID":7,"OPEN":"2052.74","LOW":"2052.74","HIGH":"2081.31","CLOSE":"2076.62","ADJCLOSE":"2076.62","VOLUME":"3065070080"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436794200,"PRODUCTID":7,"OPEN":"2080.03","LOW":"2080.03","HIGH":"2100.67","CLOSE":"2099.6","ADJCLOSE":"2099.6","VOLUME":"3096730112"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436880600,"PRODUCTID":7,"OPEN":"2099.72","LOW":"2098.18","HIGH":"2111.98","CLOSE":"2108.95","ADJCLOSE":"2108.95","VOLUME":"3002119936"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436967000,"PRODUCTID":7,"OPEN":"2109.01","LOW":"2102.49","HIGH":"2114.14","CLOSE":"2107.4","ADJCLOSE":"2107.4","VOLUME":"3261809920"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437053400,"PRODUCTID":7,"OPEN":"2110.55","LOW":"2110.55","HIGH":"2124.42","CLOSE":"2124.29","ADJCLOSE":"2124.29","VOLUME":"3227079936"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437139800,"PRODUCTID":7,"OPEN":"2126.8","LOW":"2119.88","HIGH":"2128.91","CLOSE":"2126.64","ADJCLOSE":"2126.64","VOLUME":"3362749952"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437399000,"PRODUCTID":7,"OPEN":"2126.85","LOW":"2123.66","HIGH":"2132.82","CLOSE":"2128.28","ADJCLOSE":"2128.28","VOLUME":"3245870080"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437485400,"PRODUCTID":7,"OPEN":"2127.55","LOW":"2115.4","HIGH":"2128.49","CLOSE":"2119.21","ADJCLOSE":"2119.21","VOLUME":"3343689984"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437571800,"PRODUCTID":7,"OPEN":"2118.21","LOW":"2110","HIGH":"2118.51","CLOSE":"2114.15","ADJCLOSE":"2114.15","VOLUME":"3694070016"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437658200,"PRODUCTID":7,"OPEN":"2114.16","LOW":"2098.63","HIGH":"2116.87","CLOSE":"2102.15","ADJCLOSE":"2102.15","VOLUME":"3772809984"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437744600,"PRODUCTID":7,"OPEN":"2102.24","LOW":"2077.09","HIGH":"2106.01","CLOSE":"2079.65","ADJCLOSE":"2079.65","VOLUME":"3870040064"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1438003800,"PRODUCTID":7,"OPEN":"2078.19","LOW":"2063.52","HIGH":"2078.19","CLOSE":"2067.64","ADJCLOSE":"2067.64","VOLUME":"3836750080"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438090200,"PRODUCTID":7,"OPEN":"2070.75","LOW":"2069.09","HIGH":"2095.6","CLOSE":"2093.25","ADJCLOSE":"2093.25","VOLUME":"4117740032"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438176600,"PRODUCTID":7,"OPEN":"2094.7","LOW":"2094.08","HIGH":"2110.6","CLOSE":"2108.57","ADJCLOSE":"2108.57","VOLUME":"4038899968"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438263000,"PRODUCTID":7,"OPEN":"2106.78","LOW":"2094.97","HIGH":"2110.48","CLOSE":"2108.63","ADJCLOSE":"2108.63","VOLUME":"3579409920"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438349400,"PRODUCTID":7,"OPEN":"2111.6","LOW":"2102.07","HIGH":"2114.24","CLOSE":"2103.84","ADJCLOSE":"2103.84","VOLUME":"3681339904"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438608600,"PRODUCTID":7,"OPEN":"2104.49","LOW":"2087.31","HIGH":"2105.7","CLOSE":"2098.04","ADJCLOSE":"2098.04","VOLUME":"3476770048"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438695000,"PRODUCTID":7,"OPEN":"2097.68","LOW":"2088.6","HIGH":"2102.51","CLOSE":"2093.32","ADJCLOSE":"2093.32","VOLUME":"3546710016"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438781400,"PRODUCTID":7,"OPEN":"2095.27","LOW":"2095.27","HIGH":"2112.66","CLOSE":"2099.84","ADJCLOSE":"2099.84","VOLUME":"3968679936"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438867800,"PRODUCTID":7,"OPEN":"2100.75","LOW":"2075.53","HIGH":"2103.32","CLOSE":"2083.56","ADJCLOSE":"2083.56","VOLUME":"4246569984"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438954200,"PRODUCTID":7,"OPEN":"2082.61","LOW":"2067.91","HIGH":"2082.61","CLOSE":"2077.57","ADJCLOSE":"2077.57","VOLUME":"3602319872"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439213400,"PRODUCTID":7,"OPEN":"2080.98","LOW":"2080.98","HIGH":"2105.35","CLOSE":"2104.18","ADJCLOSE":"2104.18","VOLUME":"3514459904"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439299800,"PRODUCTID":7,"OPEN":"2102.66","LOW":"2076.49","HIGH":"2102.66","CLOSE":"2084.07","ADJCLOSE":"2084.07","VOLUME":"3708879872"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439386200,"PRODUCTID":7,"OPEN":"2081.1","LOW":"2052.09","HIGH":"2089.06","CLOSE":"2086.05","ADJCLOSE":"2086.05","VOLUME":"4269129984"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439472600,"PRODUCTID":7,"OPEN":"2086.19","LOW":"2078.26","HIGH":"2092.93","CLOSE":"2083.39","ADJCLOSE":"2083.39","VOLUME":"3221299968"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439559000,"PRODUCTID":7,"OPEN":"2083.15","LOW":"2080.61","HIGH":"2092.45","CLOSE":"2091.54","ADJCLOSE":"2091.54","VOLUME":"2795589888"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439818200,"PRODUCTID":7,"OPEN":"2089.7","LOW":"2079.3","HIGH":"2102.87","CLOSE":"2102.44","ADJCLOSE":"2102.44","VOLUME":"2867689984"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439904600,"PRODUCTID":7,"OPEN":"2101.99","LOW":"2094.14","HIGH":"2103.47","CLOSE":"2096.92","ADJCLOSE":"2096.92","VOLUME":"2949989888"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439991000,"PRODUCTID":7,"OPEN":"2095.69","LOW":"2070.53","HIGH":"2096.17","CLOSE":"2079.61","ADJCLOSE":"2079.61","VOLUME":"3512920064"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440077400,"PRODUCTID":7,"OPEN":"2076.61","LOW":"2035.73","HIGH":"2076.61","CLOSE":"2035.73","ADJCLOSE":"2035.73","VOLUME":"3922469888"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440163800,"PRODUCTID":7,"OPEN":"2034.08","LOW":"1970.89","HIGH":"2034.08","CLOSE":"1970.89","ADJCLOSE":"1970.89","VOLUME":"5018240000"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440423000,"PRODUCTID":7,"OPEN":"1965.15","LOW":"1867.01","HIGH":"1965.15","CLOSE":"1893.21","ADJCLOSE":"1893.21","VOLUME":"6612689920"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440509400,"PRODUCTID":7,"OPEN":"1898.08","LOW":"1867.08","HIGH":"1948.04","CLOSE":"1867.61","ADJCLOSE":"1867.61","VOLUME":"5183560192"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440595800,"PRODUCTID":7,"OPEN":"1872.75","LOW":"1872.75","HIGH":"1943.09","CLOSE":"1940.51","ADJCLOSE":"1940.51","VOLUME":"5338250240"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440682200,"PRODUCTID":7,"OPEN":"1942.77","LOW":"1942.77","HIGH":"1989.6","CLOSE":"1987.66","ADJCLOSE":"1987.66","VOLUME":"5006389760"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440768600,"PRODUCTID":7,"OPEN":"1986.06","LOW":"1975.19","HIGH":"1993.48","CLOSE":"1988.87","ADJCLOSE":"1988.87","VOLUME":"3949080064"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1441027800,"PRODUCTID":7,"OPEN":"1986.73","LOW":"1965.98","HIGH":"1986.73","CLOSE":"1972.18","ADJCLOSE":"1972.18","VOLUME":"3915099904"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441114200,"PRODUCTID":7,"OPEN":"1970.09","LOW":"1903.07","HIGH":"1970.09","CLOSE":"1913.85","ADJCLOSE":"1913.85","VOLUME":"4371850240"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441200600,"PRODUCTID":7,"OPEN":"1916.52","LOW":"1916.52","HIGH":"1948.91","CLOSE":"1948.86","ADJCLOSE":"1948.86","VOLUME":"3742619904"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441287000,"PRODUCTID":7,"OPEN":"1950.79","LOW":"1944.72","HIGH":"1975.01","CLOSE":"1951.13","ADJCLOSE":"1951.13","VOLUME":"3520699904"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441373400,"PRODUCTID":7,"OPEN":"1947.76","LOW":"1911.21","HIGH":"1947.76","CLOSE":"1921.22","ADJCLOSE":"1921.22","VOLUME":"3167089920"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441373400,"PRODUCTID":7,"OPEN":"1947.76","LOW":"1911.21","HIGH":"1947.76","CLOSE":"1921.22","ADJCLOSE":"1921.22","VOLUME":"3167089920"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441719000,"PRODUCTID":7,"OPEN":"1927.3","LOW":"1927.3","HIGH":"1970.42","CLOSE":"1969.41","ADJCLOSE":"1969.41","VOLUME":"3548649984"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441805400,"PRODUCTID":7,"OPEN":"1971.45","LOW":"1937.88","HIGH":"1988.63","CLOSE":"1942.04","ADJCLOSE":"1942.04","VOLUME":"3652120064"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441891800,"PRODUCTID":7,"OPEN":"1941.59","LOW":"1937.19","HIGH":"1965.29","CLOSE":"1952.29","ADJCLOSE":"1952.29","VOLUME":"3626319872"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441978200,"PRODUCTID":7,"OPEN":"1951.45","LOW":"1939.19","HIGH":"1961.05","CLOSE":"1961.05","ADJCLOSE":"1961.05","VOLUME":"3218589952"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442237400,"PRODUCTID":7,"OPEN":"1963.06","LOW":"1948.27","HIGH":"1963.06","CLOSE":"1953.03","ADJCLOSE":"1953.03","VOLUME":"3000199936"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442323800,"PRODUCTID":7,"OPEN":"1955.1","LOW":"1954.3","HIGH":"1983.19","CLOSE":"1978.09","ADJCLOSE":"1978.09","VOLUME":"3239859968"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442410200,"PRODUCTID":7,"OPEN":"1978.02","LOW":"1977.93","HIGH":"1997.26","CLOSE":"1995.31","ADJCLOSE":"1995.31","VOLUME":"3630680064"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442496600,"PRODUCTID":7,"OPEN":"1995.33","LOW":"1986.73","HIGH":"2020.86","CLOSE":"1990.2","ADJCLOSE":"1990.2","VOLUME":"4183790080"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442583000,"PRODUCTID":7,"OPEN":"1989.66","LOW":"1953.45","HIGH":"1989.66","CLOSE":"1958.03","ADJCLOSE":"1958.03","VOLUME":"6021239808"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442842200,"PRODUCTID":7,"OPEN":"1960.84","LOW":"1955.8","HIGH":"1979.64","CLOSE":"1966.97","ADJCLOSE":"1966.97","VOLUME":"3269349888"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442928600,"PRODUCTID":7,"OPEN":"1961.39","LOW":"1929.22","HIGH":"1961.39","CLOSE":"1942.74","ADJCLOSE":"1942.74","VOLUME":"3808260096"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1443015000,"PRODUCTID":7,"OPEN":"1943.24","LOW":"1932.57","HIGH":"1949.52","CLOSE":"1938.76","ADJCLOSE":"1938.76","VOLUME":"3190530048"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443101400,"PRODUCTID":7,"OPEN":"1934.81","LOW":"1908.92","HIGH":"1937.17","CLOSE":"1932.24","ADJCLOSE":"1932.24","VOLUME":"4091529984"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443187800,"PRODUCTID":7,"OPEN":"1935.93","LOW":"1921.5","HIGH":"1952.89","CLOSE":"1931.34","ADJCLOSE":"1931.34","VOLUME":"3721870080"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443447000,"PRODUCTID":7,"OPEN":"1929.18","LOW":"1879.21","HIGH":"1929.18","CLOSE":"1881.77","ADJCLOSE":"1881.77","VOLUME":"4326660096"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443533400,"PRODUCTID":7,"OPEN":"1881.9","LOW":"1871.91","HIGH":"1899.48","CLOSE":"1884.09","ADJCLOSE":"1884.09","VOLUME":"4132389888"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443619800,"PRODUCTID":7,"OPEN":"1887.14","LOW":"1887.14","HIGH":"1920.53","CLOSE":"1920.03","ADJCLOSE":"1920.03","VOLUME":"4525069824"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443706200,"PRODUCTID":7,"OPEN":"1919.65","LOW":"1900.7","HIGH":"1927.21","CLOSE":"1923.82","ADJCLOSE":"1923.82","VOLUME":"3983600128"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443792600,"PRODUCTID":7,"OPEN":"1921.77","LOW":"1893.7","HIGH":"1951.36","CLOSE":"1951.36","ADJCLOSE":"1951.36","VOLUME":"4378570240"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444051800,"PRODUCTID":7,"OPEN":"1954.33","LOW":"1954.33","HIGH":"1989.17","CLOSE":"1987.05","ADJCLOSE":"1987.05","VOLUME":"4334490112"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444138200,"PRODUCTID":7,"OPEN":"1986.63","LOW":"1971.99","HIGH":"1991.62","CLOSE":"1979.92","ADJCLOSE":"1979.92","VOLUME":"4202400000"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444224600,"PRODUCTID":7,"OPEN":"1982.34","LOW":"1976.44","HIGH":"1999.31","CLOSE":"1995.83","ADJCLOSE":"1995.83","VOLUME":"4666469888"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444311000,"PRODUCTID":7,"OPEN":"1994.01","LOW":"1987.53","HIGH":"2016.5","CLOSE":"2013.43","ADJCLOSE":"2013.43","VOLUME":"3939140096"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444397400,"PRODUCTID":7,"OPEN":"2013.73","LOW":"2007.61","HIGH":"2020.13","CLOSE":"2014.89","ADJCLOSE":"2014.89","VOLUME":"3706899968"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444656600,"PRODUCTID":7,"OPEN":"2015.65","LOW":"2010.55","HIGH":"2018.66","CLOSE":"2017.46","ADJCLOSE":"2017.46","VOLUME":"2893250048"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444743000,"PRODUCTID":7,"OPEN":"2015","LOW":"2001.78","HIGH":"2022.34","CLOSE":"2003.69","ADJCLOSE":"2003.69","VOLUME":"3401920000"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444829400,"PRODUCTID":7,"OPEN":"2003.66","LOW":"1990.73","HIGH":"2009.56","CLOSE":"1994.24","ADJCLOSE":"1994.24","VOLUME":"3644590080"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444915800,"PRODUCTID":7,"OPEN":"1996.47","LOW":"1996.47","HIGH":"2024.15","CLOSE":"2023.86","ADJCLOSE":"2023.86","VOLUME":"3746289920"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1445002200,"PRODUCTID":7,"OPEN":"2024.37","LOW":"2020.46","HIGH":"2033.54","CLOSE":"2033.11","ADJCLOSE":"2033.11","VOLUME":"3595429888"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445261400,"PRODUCTID":7,"OPEN":"2031.73","LOW":"2022.31","HIGH":"2034.45","CLOSE":"2033.66","ADJCLOSE":"2033.66","VOLUME":"3287320064"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445347800,"PRODUCTID":7,"OPEN":"2033.13","LOW":"2026.61","HIGH":"2039.12","CLOSE":"2030.77","ADJCLOSE":"2030.77","VOLUME":"3331500032"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445434200,"PRODUCTID":7,"OPEN":"2033.47","LOW":"2017.22","HIGH":"2037.97","CLOSE":"2018.94","ADJCLOSE":"2018.94","VOLUME":"3627790080"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445520600,"PRODUCTID":7,"OPEN":"2021.88","LOW":"2021.88","HIGH":"2055.2","CLOSE":"2052.51","ADJCLOSE":"2052.51","VOLUME":"4430850048"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445607000,"PRODUCTID":7,"OPEN":"2058.19","LOW":"2058.19","HIGH":"2079.74","CLOSE":"2075.15","ADJCLOSE":"2075.15","VOLUME":"4108460032"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445866200,"PRODUCTID":7,"OPEN":"2075.08","LOW":"2066.53","HIGH":"2075.14","CLOSE":"2071.18","ADJCLOSE":"2071.18","VOLUME":"3385799936"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445952600,"PRODUCTID":7,"OPEN":"2068.75","LOW":"2058.84","HIGH":"2070.37","CLOSE":"2065.89","ADJCLOSE":"2065.89","VOLUME":"4216880128"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446039000,"PRODUCTID":7,"OPEN":"2066.48","LOW":"2063.11","HIGH":"2090.35","CLOSE":"2090.35","ADJCLOSE":"2090.35","VOLUME":"4698109952"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446125400,"PRODUCTID":7,"OPEN":"2088.35","LOW":"2082.63","HIGH":"2092.52","CLOSE":"2089.41","ADJCLOSE":"2089.41","VOLUME":"4008940032"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446211800,"PRODUCTID":7,"OPEN":"2090","LOW":"2079.34","HIGH":"2094.32","CLOSE":"2079.36","ADJCLOSE":"2079.36","VOLUME":"4256199936"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446474600,"PRODUCTID":7,"OPEN":"2080.76","LOW":"2080.76","HIGH":"2106.2","CLOSE":"2104.05","ADJCLOSE":"2104.05","VOLUME":"3760019968"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446561000,"PRODUCTID":7,"OPEN":"2102.63","LOW":"2097.51","HIGH":"2116.48","CLOSE":"2109.79","ADJCLOSE":"2109.79","VOLUME":"4272059904"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446647400,"PRODUCTID":7,"OPEN":"2110.6","LOW":"2096.98","HIGH":"2114.59","CLOSE":"2102.31","ADJCLOSE":"2102.31","VOLUME":"4078870016"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446733800,"PRODUCTID":7,"OPEN":"2101.68","LOW":"2090.41","HIGH":"2108.78","CLOSE":"2099.93","ADJCLOSE":"2099.93","VOLUME":"4051889920"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446820200,"PRODUCTID":7,"OPEN":"2098.6","LOW":"2083.74","HIGH":"2101.91","CLOSE":"2099.2","ADJCLOSE":"2099.2","VOLUME":"4369019904"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447079400,"PRODUCTID":7,"OPEN":"2096.56","LOW":"2068.24","HIGH":"2096.56","CLOSE":"2078.58","ADJCLOSE":"2078.58","VOLUME":"3882350080"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447165800,"PRODUCTID":7,"OPEN":"2077.19","LOW":"2069.91","HIGH":"2083.67","CLOSE":"2081.72","ADJCLOSE":"2081.72","VOLUME":"3821440000"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447252200,"PRODUCTID":7,"OPEN":"2083.41","LOW":"2074.85","HIGH":"2086.94","CLOSE":"2075","ADJCLOSE":"2075","VOLUME":"3692410112"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447338600,"PRODUCTID":7,"OPEN":"2072.29","LOW":"2045.66","HIGH":"2072.29","CLOSE":"2045.97","ADJCLOSE":"2045.97","VOLUME":"4016369920"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447425000,"PRODUCTID":7,"OPEN":"2044.64","LOW":"2022.02","HIGH":"2044.64","CLOSE":"2023.04","ADJCLOSE":"2023.04","VOLUME":"4278749952"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447684200,"PRODUCTID":7,"OPEN":"2022.08","LOW":"2019.39","HIGH":"2053.22","CLOSE":"2053.19","ADJCLOSE":"2053.19","VOLUME":"3741240064"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447770600,"PRODUCTID":7,"OPEN":"2053.67","LOW":"2045.9","HIGH":"2066.69","CLOSE":"2050.44","ADJCLOSE":"2050.44","VOLUME":"4427350016"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447857000,"PRODUCTID":7,"OPEN":"2051.99","LOW":"2051.99","HIGH":"2085.31","CLOSE":"2083.58","ADJCLOSE":"2083.58","VOLUME":"3926390016"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447943400,"PRODUCTID":7,"OPEN":"2083.7","LOW":"2078.76","HIGH":"2086.74","CLOSE":"2081.24","ADJCLOSE":"2081.24","VOLUME":"3628110080"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448029800,"PRODUCTID":7,"OPEN":"2082.82","LOW":"2082.82","HIGH":"2097.06","CLOSE":"2089.17","ADJCLOSE":"2089.17","VOLUME":"3929600000"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448289000,"PRODUCTID":7,"OPEN":"2089.41","LOW":"2081.39","HIGH":"2095.61","CLOSE":"2086.59","ADJCLOSE":"2086.59","VOLUME":"3587980032"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448375400,"PRODUCTID":7,"OPEN":"2084.42","LOW":"2070.29","HIGH":"2094.12","CLOSE":"2089.14","ADJCLOSE":"2089.14","VOLUME":"3884930048"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448461800,"PRODUCTID":7,"OPEN":"2089.3","LOW":"2086.3","HIGH":"2093","CLOSE":"2088.87","ADJCLOSE":"2088.87","VOLUME":"2852940032"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448461800,"PRODUCTID":7,"OPEN":"2089.3","LOW":"2086.3","HIGH":"2093","CLOSE":"2088.87","ADJCLOSE":"2088.87","VOLUME":"2852940032"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448634600,"PRODUCTID":7,"OPEN":"2088.82","LOW":"2084.13","HIGH":"2093.29","CLOSE":"2090.11","ADJCLOSE":"2090.11","VOLUME":"1466840064"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448893800,"PRODUCTID":7,"OPEN":"2090.95","LOW":"2080.41","HIGH":"2093.81","CLOSE":"2080.41","ADJCLOSE":"2080.41","VOLUME":"4275030016"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448980200,"PRODUCTID":7,"OPEN":"2082.93","LOW":"2082.93","HIGH":"2103.37","CLOSE":"2102.63","ADJCLOSE":"2102.63","VOLUME":"3712120064"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449066600,"PRODUCTID":7,"OPEN":"2101.71","LOW":"2077.11","HIGH":"2104.27","CLOSE":"2079.51","ADJCLOSE":"2079.51","VOLUME":"3950640128"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449153000,"PRODUCTID":7,"OPEN":"2080.71","LOW":"2042.35","HIGH":"2085","CLOSE":"2049.62","ADJCLOSE":"2049.62","VOLUME":"4306489856"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449239400,"PRODUCTID":7,"OPEN":"2051.24","LOW":"2051.24","HIGH":"2093.84","CLOSE":"2091.69","ADJCLOSE":"2091.69","VOLUME":"4214909952"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449498600,"PRODUCTID":7,"OPEN":"2090.42","LOW":"2066.78","HIGH":"2090.42","CLOSE":"2077.07","ADJCLOSE":"2077.07","VOLUME":"4043820032"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449585000,"PRODUCTID":7,"OPEN":"2073.39","LOW":"2052.32","HIGH":"2073.85","CLOSE":"2063.59","ADJCLOSE":"2063.59","VOLUME":"4173570048"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449671400,"PRODUCTID":7,"OPEN":"2061.17","LOW":"2036.53","HIGH":"2080.33","CLOSE":"2047.62","ADJCLOSE":"2047.62","VOLUME":"4385249792"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449757800,"PRODUCTID":7,"OPEN":"2047.93","LOW":"2045.67","HIGH":"2067.65","CLOSE":"2052.23","ADJCLOSE":"2052.23","VOLUME":"3715150080"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449844200,"PRODUCTID":7,"OPEN":"2047.27","LOW":"2008.8","HIGH":"2047.27","CLOSE":"2012.37","ADJCLOSE":"2012.37","VOLUME":"4301060096"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450103400,"PRODUCTID":7,"OPEN":"2013.37","LOW":"1993.26","HIGH":"2022.92","CLOSE":"2021.94","ADJCLOSE":"2021.94","VOLUME":"4612440064"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450189800,"PRODUCTID":7,"OPEN":"2025.55","LOW":"2025.55","HIGH":"2053.87","CLOSE":"2043.41","ADJCLOSE":"2043.41","VOLUME":"4353540096"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450276200,"PRODUCTID":7,"OPEN":"2046.5","LOW":"2042.43","HIGH":"2076.72","CLOSE":"2073.07","ADJCLOSE":"2073.07","VOLUME":"4635449856"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450362600,"PRODUCTID":7,"OPEN":"2073.76","LOW":"2041.66","HIGH":"2076.37","CLOSE":"2041.89","ADJCLOSE":"2041.89","VOLUME":"4327390208"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450449000,"PRODUCTID":7,"OPEN":"2040.81","LOW":"2005.33","HIGH":"2040.81","CLOSE":"2005.55","ADJCLOSE":"2005.55","VOLUME":"6683069952"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450708200,"PRODUCTID":7,"OPEN":"2010.27","LOW":"2005.93","HIGH":"2022.9","CLOSE":"2021.15","ADJCLOSE":"2021.15","VOLUME":"3760280064"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450794600,"PRODUCTID":7,"OPEN":"2023.15","LOW":"2020.49","HIGH":"2042.74","CLOSE":"2038.97","ADJCLOSE":"2038.97","VOLUME":"3520859904"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450881000,"PRODUCTID":7,"OPEN":"2042.2","LOW":"2042.2","HIGH":"2064.73","CLOSE":"2064.29","ADJCLOSE":"2064.29","VOLUME":"3484090112"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450967400,"PRODUCTID":7,"OPEN":"2063.52","LOW":"2058.73","HIGH":"2067.36","CLOSE":"2060.99","ADJCLOSE":"2060.99","VOLUME":"1411859968"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450967400,"PRODUCTID":7,"OPEN":"2063.52","LOW":"2058.73","HIGH":"2067.36","CLOSE":"2060.99","ADJCLOSE":"2060.99","VOLUME":"1411859968"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451313000,"PRODUCTID":7,"OPEN":"2057.77","LOW":"2044.2","HIGH":"2057.77","CLOSE":"2056.5","ADJCLOSE":"2056.5","VOLUME":"2492509952"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451399400,"PRODUCTID":7,"OPEN":"2060.54","LOW":"2060.54","HIGH":"2081.56","CLOSE":"2078.36","ADJCLOSE":"2078.36","VOLUME":"2542000128"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451485800,"PRODUCTID":7,"OPEN":"2077.34","LOW":"2061.97","HIGH":"2077.34","CLOSE":"2063.36","ADJCLOSE":"2063.36","VOLUME":"2367429888"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451572200,"PRODUCTID":7,"OPEN":"2060.59","LOW":"2043.62","HIGH":"2062.54","CLOSE":"2043.94","ADJCLOSE":"2043.94","VOLUME":"2655330048"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451572200,"PRODUCTID":7,"OPEN":"2060.59","LOW":"2043.62","HIGH":"2062.54","CLOSE":"2043.94","ADJCLOSE":"2043.94","VOLUME":"2655330048"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451917800,"PRODUCTID":7,"OPEN":"2038.2","LOW":"1989.68","HIGH":"2038.2","CLOSE":"2012.66","ADJCLOSE":"2012.66","VOLUME":"4304880128"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1452004200,"PRODUCTID":7,"OPEN":"2013.78","LOW":"2004.17","HIGH":"2021.94","CLOSE":"2016.71","ADJCLOSE":"2016.71","VOLUME":"3706619904"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452090600,"PRODUCTID":7,"OPEN":"2011.71","LOW":"1979.05","HIGH":"2011.71","CLOSE":"1990.26","ADJCLOSE":"1990.26","VOLUME":"4336659968"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452177000,"PRODUCTID":7,"OPEN":"1985.32","LOW":"1938.83","HIGH":"1985.32","CLOSE":"1943.09","ADJCLOSE":"1943.09","VOLUME":"5076590080"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452263400,"PRODUCTID":7,"OPEN":"1945.97","LOW":"1918.46","HIGH":"1960.4","CLOSE":"1922.03","ADJCLOSE":"1922.03","VOLUME":"4664940032"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452522600,"PRODUCTID":7,"OPEN":"1926.12","LOW":"1901.1","HIGH":"1935.65","CLOSE":"1923.67","ADJCLOSE":"1923.67","VOLUME":"4607289856"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452609000,"PRODUCTID":7,"OPEN":"1927.83","LOW":"1914.35","HIGH":"1947.38","CLOSE":"1938.68","ADJCLOSE":"1938.68","VOLUME":"4887260160"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452695400,"PRODUCTID":7,"OPEN":"1940.34","LOW":"1886.41","HIGH":"1950.33","CLOSE":"1890.28","ADJCLOSE":"1890.28","VOLUME":"5087029760"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452781800,"PRODUCTID":7,"OPEN":"1891.68","LOW":"1878.93","HIGH":"1934.47","CLOSE":"1921.84","ADJCLOSE":"1921.84","VOLUME":"5241110016"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452868200,"PRODUCTID":7,"OPEN":"1916.68","LOW":"1857.83","HIGH":"1916.68","CLOSE":"1880.33","ADJCLOSE":"1880.33","VOLUME":"5468460032"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1452868200,"PRODUCTID":7,"OPEN":"1916.68","LOW":"1857.83","HIGH":"1916.68","CLOSE":"1880.33","ADJCLOSE":"1880.33","VOLUME":"5468460032"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453213800,"PRODUCTID":7,"OPEN":"1888.66","LOW":"1864.6","HIGH":"1901.44","CLOSE":"1881.33","ADJCLOSE":"1881.33","VOLUME":"4928350208"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453300200,"PRODUCTID":7,"OPEN":"1876.18","LOW":"1812.29","HIGH":"1876.18","CLOSE":"1859.33","ADJCLOSE":"1859.33","VOLUME":"6416070144"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453386600,"PRODUCTID":7,"OPEN":"1861.46","LOW":"1848.98","HIGH":"1889.85","CLOSE":"1868.99","ADJCLOSE":"1868.99","VOLUME":"5078810112"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453473000,"PRODUCTID":7,"OPEN":"1877.4","LOW":"1877.4","HIGH":"1908.85","CLOSE":"1906.9","ADJCLOSE":"1906.9","VOLUME":"4901760000"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453732200,"PRODUCTID":7,"OPEN":"1906.28","LOW":"1875.97","HIGH":"1906.28","CLOSE":"1877.08","ADJCLOSE":"1877.08","VOLUME":"4401379840"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453818600,"PRODUCTID":7,"OPEN":"1878.79","LOW":"1878.79","HIGH":"1906.73","CLOSE":"1903.63","ADJCLOSE":"1903.63","VOLUME":"4357940224"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453905000,"PRODUCTID":7,"OPEN":"1902.52","LOW":"1872.7","HIGH":"1916.99","CLOSE":"1882.95","ADJCLOSE":"1882.95","VOLUME":"4754039808"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453991400,"PRODUCTID":7,"OPEN":"1885.22","LOW":"1873.65","HIGH":"1902.96","CLOSE":"1893.36","ADJCLOSE":"1893.36","VOLUME":"4693009920"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454077800,"PRODUCTID":7,"OPEN":"1894","LOW":"1894","HIGH":"1940.24","CLOSE":"1940.24","ADJCLOSE":"1940.24","VOLUME":"5497569792"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454337000,"PRODUCTID":7,"OPEN":"1936.94","LOW":"1920.3","HIGH":"1947.2","CLOSE":"1939.38","ADJCLOSE":"1939.38","VOLUME":"4322529792"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454423400,"PRODUCTID":7,"OPEN":"1935.26","LOW":"1897.29","HIGH":"1935.26","CLOSE":"1903.03","ADJCLOSE":"1903.03","VOLUME":"4463190016"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454509800,"PRODUCTID":7,"OPEN":"1907.07","LOW":"1872.23","HIGH":"1918.01","CLOSE":"1912.53","ADJCLOSE":"1912.53","VOLUME":"5172950016"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454596200,"PRODUCTID":7,"OPEN":"1911.67","LOW":"1900.52","HIGH":"1927.35","CLOSE":"1915.45","ADJCLOSE":"1915.45","VOLUME":"5193319936"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454682600,"PRODUCTID":7,"OPEN":"1913.07","LOW":"1872.65","HIGH":"1913.07","CLOSE":"1880.05","ADJCLOSE":"1880.05","VOLUME":"4929939968"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454941800,"PRODUCTID":7,"OPEN":"1873.25","LOW":"1828.46","HIGH":"1873.25","CLOSE":"1853.44","ADJCLOSE":"1853.44","VOLUME":"5636460032"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455028200,"PRODUCTID":7,"OPEN":"1848.46","LOW":"1834.94","HIGH":"1868.25","CLOSE":"1852.21","ADJCLOSE":"1852.21","VOLUME":"5183220224"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455114600,"PRODUCTID":7,"OPEN":"1857.1","LOW":"1850.32","HIGH":"1881.6","CLOSE":"1851.86","ADJCLOSE":"1851.86","VOLUME":"4471170048"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455201000,"PRODUCTID":7,"OPEN":"1847","LOW":"1810.1","HIGH":"1847","CLOSE":"1829.08","ADJCLOSE":"1829.08","VOLUME":"5500800000"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455287400,"PRODUCTID":7,"OPEN":"1833.4","LOW":"1833.4","HIGH":"1864.78","CLOSE":"1864.78","ADJCLOSE":"1864.78","VOLUME":"4696920064"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455287400,"PRODUCTID":7,"OPEN":"1833.4","LOW":"1833.4","HIGH":"1864.78","CLOSE":"1864.78","ADJCLOSE":"1864.78","VOLUME":"4696920064"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455633000,"PRODUCTID":7,"OPEN":"1871.44","LOW":"1871.44","HIGH":"1895.77","CLOSE":"1895.58","ADJCLOSE":"1895.58","VOLUME":"4570670080"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455719400,"PRODUCTID":7,"OPEN":"1898.8","LOW":"1898.8","HIGH":"1930.68","CLOSE":"1926.82","ADJCLOSE":"1926.82","VOLUME":"5011539968"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455805800,"PRODUCTID":7,"OPEN":"1927.57","LOW":"1915.09","HIGH":"1930","CLOSE":"1917.83","ADJCLOSE":"1917.83","VOLUME":"4436490240"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455892200,"PRODUCTID":7,"OPEN":"1916.74","LOW":"1902.17","HIGH":"1918.78","CLOSE":"1917.78","ADJCLOSE":"1917.78","VOLUME":"4142850048"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456151400,"PRODUCTID":7,"OPEN":"1924.44","LOW":"1924.44","HIGH":"1946.7","CLOSE":"1945.5","ADJCLOSE":"1945.5","VOLUME":"4054710016"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456237800,"PRODUCTID":7,"OPEN":"1942.38","LOW":"1919.44","HIGH":"1942.38","CLOSE":"1921.27","ADJCLOSE":"1921.27","VOLUME":"3890650112"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456324200,"PRODUCTID":7,"OPEN":"1917.56","LOW":"1891","HIGH":"1932.08","CLOSE":"1929.8","ADJCLOSE":"1929.8","VOLUME":"4317250048"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456410600,"PRODUCTID":7,"OPEN":"1931.87","LOW":"1925.41","HIGH":"1951.83","CLOSE":"1951.7","ADJCLOSE":"1951.7","VOLUME":"4118210048"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456497000,"PRODUCTID":7,"OPEN":"1954.95","LOW":"1945.78","HIGH":"1962.96","CLOSE":"1948.05","ADJCLOSE":"1948.05","VOLUME":"4348510208"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456756200,"PRODUCTID":7,"OPEN":"1947.13","LOW":"1931.81","HIGH":"1958.27","CLOSE":"1932.23","ADJCLOSE":"1932.23","VOLUME":"4588179968"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456842600,"PRODUCTID":7,"OPEN":"1937.09","LOW":"1937.09","HIGH":"1978.35","CLOSE":"1978.35","ADJCLOSE":"1978.35","VOLUME":"4819749888"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456929000,"PRODUCTID":7,"OPEN":"1976.6","LOW":"1968.8","HIGH":"1986.51","CLOSE":"1986.45","ADJCLOSE":"1986.45","VOLUME":"4666610176"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1457015400,"PRODUCTID":7,"OPEN":"1985.6","LOW":"1977.37","HIGH":"1993.69","CLOSE":"1993.4","ADJCLOSE":"1993.4","VOLUME":"5081699840"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457101800,"PRODUCTID":7,"OPEN":"1994.01","LOW":"1986.77","HIGH":"2009.13","CLOSE":"1999.99","ADJCLOSE":"1999.99","VOLUME":"6049930240"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457361000,"PRODUCTID":7,"OPEN":"1996.11","LOW":"1989.38","HIGH":"2006.12","CLOSE":"2001.76","ADJCLOSE":"2001.76","VOLUME":"4968180224"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457447400,"PRODUCTID":7,"OPEN":"1996.88","LOW":"1977.43","HIGH":"1996.88","CLOSE":"1979.26","ADJCLOSE":"1979.26","VOLUME":"4641650176"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457533800,"PRODUCTID":7,"OPEN":"1981.44","LOW":"1979.84","HIGH":"1992.69","CLOSE":"1989.26","ADJCLOSE":"1989.26","VOLUME":"4038119936"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457620200,"PRODUCTID":7,"OPEN":"1990.97","LOW":"1969.25","HIGH":"2005.08","CLOSE":"1989.57","ADJCLOSE":"1989.57","VOLUME":"4376790016"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457706600,"PRODUCTID":7,"OPEN":"1994.71","LOW":"1994.71","HIGH":"2022.37","CLOSE":"2022.19","ADJCLOSE":"2022.19","VOLUME":"4078619904"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457962200,"PRODUCTID":7,"OPEN":"2019.27","LOW":"2012.05","HIGH":"2024.57","CLOSE":"2019.64","ADJCLOSE":"2019.64","VOLUME":"3487849984"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458048600,"PRODUCTID":7,"OPEN":"2015.27","LOW":"2005.23","HIGH":"2015.94","CLOSE":"2015.93","ADJCLOSE":"2015.93","VOLUME":"3560280064"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458135000,"PRODUCTID":7,"OPEN":"2014.24","LOW":"2010.04","HIGH":"2032.02","CLOSE":"2027.22","ADJCLOSE":"2027.22","VOLUME":"4057019904"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458221400,"PRODUCTID":7,"OPEN":"2026.9","LOW":"2022.16","HIGH":"2046.24","CLOSE":"2040.59","ADJCLOSE":"2040.59","VOLUME":"4530480128"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458307800,"PRODUCTID":7,"OPEN":"2041.16","LOW":"2041.16","HIGH":"2052.36","CLOSE":"2049.58","ADJCLOSE":"2049.58","VOLUME":"6503139840"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458567000,"PRODUCTID":7,"OPEN":"2047.88","LOW":"2043.14","HIGH":"2053.91","CLOSE":"2051.6","ADJCLOSE":"2051.6","VOLUME":"3376600064"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458653400,"PRODUCTID":7,"OPEN":"2048.64","LOW":"2040.57","HIGH":"2056.6","CLOSE":"2049.8","ADJCLOSE":"2049.8","VOLUME":"3418459904"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458739800,"PRODUCTID":7,"OPEN":"2048.55","LOW":"2034.86","HIGH":"2048.55","CLOSE":"2036.71","ADJCLOSE":"2036.71","VOLUME":"3639510016"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458826200,"PRODUCTID":7,"OPEN":"2032.48","LOW":"2022.49","HIGH":"2036.04","CLOSE":"2035.94","ADJCLOSE":"2035.94","VOLUME":"3407719936"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458826200,"PRODUCTID":7,"OPEN":"2032.48","LOW":"2022.49","HIGH":"2036.04","CLOSE":"2035.94","ADJCLOSE":"2035.94","VOLUME":"3407719936"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459171800,"PRODUCTID":7,"OPEN":"2037.89","LOW":"2031.96","HIGH":"2042.67","CLOSE":"2037.05","ADJCLOSE":"2037.05","VOLUME":"2809090048"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459258200,"PRODUCTID":7,"OPEN":"2035.75","LOW":"2028.31","HIGH":"2055.91","CLOSE":"2055.01","ADJCLOSE":"2055.01","VOLUME":"3822330112"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459344600,"PRODUCTID":7,"OPEN":"2058.27","LOW":"2058.27","HIGH":"2072.21","CLOSE":"2063.95","ADJCLOSE":"2063.95","VOLUME":"3590309888"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459431000,"PRODUCTID":7,"OPEN":"2063.77","LOW":"2057.46","HIGH":"2067.92","CLOSE":"2059.74","ADJCLOSE":"2059.74","VOLUME":"3715279872"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459517400,"PRODUCTID":7,"OPEN":"2056.62","LOW":"2043.98","HIGH":"2075.07","CLOSE":"2072.78","ADJCLOSE":"2072.78","VOLUME":"3749989888"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459776600,"PRODUCTID":7,"OPEN":"2073.19","LOW":"2062.57","HIGH":"2074.02","CLOSE":"2066.13","ADJCLOSE":"2066.13","VOLUME":"3485710080"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459863000,"PRODUCTID":7,"OPEN":"2062.5","LOW":"2042.56","HIGH":"2062.5","CLOSE":"2045.17","ADJCLOSE":"2045.17","VOLUME":"4154919936"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459949400,"PRODUCTID":7,"OPEN":"2045.56","LOW":"2043.09","HIGH":"2067.33","CLOSE":"2066.66","ADJCLOSE":"2066.66","VOLUME":"3750799872"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460035800,"PRODUCTID":7,"OPEN":"2063.01","LOW":"2033.8","HIGH":"2063.01","CLOSE":"2041.91","ADJCLOSE":"2041.91","VOLUME":"3801250048"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460122200,"PRODUCTID":7,"OPEN":"2045.54","LOW":"2041.69","HIGH":"2060.63","CLOSE":"2047.6","ADJCLOSE":"2047.6","VOLUME":"3359529984"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460381400,"PRODUCTID":7,"OPEN":"2050.23","LOW":"2041.88","HIGH":"2062.93","CLOSE":"2041.99","ADJCLOSE":"2041.99","VOLUME":"3567840000"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460467800,"PRODUCTID":7,"OPEN":"2043.72","LOW":"2039.74","HIGH":"2065.05","CLOSE":"2061.72","ADJCLOSE":"2061.72","VOLUME":"4239739904"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460554200,"PRODUCTID":7,"OPEN":"2065.92","LOW":"2065.92","HIGH":"2083.18","CLOSE":"2082.42","ADJCLOSE":"2082.42","VOLUME":"4191830016"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460640600,"PRODUCTID":7,"OPEN":"2082.89","LOW":"2078.13","HIGH":"2087.84","CLOSE":"2082.78","ADJCLOSE":"2082.78","VOLUME":"3765870080"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460727000,"PRODUCTID":7,"OPEN":"2083.1","LOW":"2076.31","HIGH":"2083.22","CLOSE":"2080.73","ADJCLOSE":"2080.73","VOLUME":"3701449984"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460986200,"PRODUCTID":7,"OPEN":"2078.83","LOW":"2073.65","HIGH":"2094.66","CLOSE":"2094.34","ADJCLOSE":"2094.34","VOLUME":"3316879872"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461072600,"PRODUCTID":7,"OPEN":"2096.05","LOW":"2091.68","HIGH":"2104.05","CLOSE":"2100.8","ADJCLOSE":"2100.8","VOLUME":"3896829952"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461159000,"PRODUCTID":7,"OPEN":"2101.52","LOW":"2096.32","HIGH":"2111.05","CLOSE":"2102.4","ADJCLOSE":"2102.4","VOLUME":"4184880128"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461245400,"PRODUCTID":7,"OPEN":"2102.09","LOW":"2088.52","HIGH":"2103.78","CLOSE":"2091.48","ADJCLOSE":"2091.48","VOLUME":"4175290112"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461331800,"PRODUCTID":7,"OPEN":"2091.49","LOW":"2081.2","HIGH":"2094.32","CLOSE":"2091.58","ADJCLOSE":"2091.58","VOLUME":"3790579968"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461591000,"PRODUCTID":7,"OPEN":"2089.37","LOW":"2077.52","HIGH":"2089.37","CLOSE":"2087.79","ADJCLOSE":"2087.79","VOLUME":"3319739904"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461677400,"PRODUCTID":7,"OPEN":"2089.84","LOW":"2085.8","HIGH":"2096.87","CLOSE":"2091.7","ADJCLOSE":"2091.7","VOLUME":"3557189888"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461763800,"PRODUCTID":7,"OPEN":"2092.33","LOW":"2082.31","HIGH":"2099.89","CLOSE":"2095.15","ADJCLOSE":"2095.15","VOLUME":"4100110080"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461850200,"PRODUCTID":7,"OPEN":"2090.93","LOW":"2071.62","HIGH":"2099.3","CLOSE":"2075.81","ADJCLOSE":"2075.81","VOLUME":"4309839872"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461936600,"PRODUCTID":7,"OPEN":"2071.82","LOW":"2052.28","HIGH":"2073.85","CLOSE":"2065.3","ADJCLOSE":"2065.3","VOLUME":"4704719872"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462195800,"PRODUCTID":7,"OPEN":"2067.17","LOW":"2066.11","HIGH":"2083.42","CLOSE":"2081.43","ADJCLOSE":"2081.43","VOLUME":"3841110016"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462282200,"PRODUCTID":7,"OPEN":"2077.18","LOW":"2054.89","HIGH":"2077.18","CLOSE":"2063.37","ADJCLOSE":"2063.37","VOLUME":"4173390080"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462368600,"PRODUCTID":7,"OPEN":"2060.3","LOW":"2045.55","HIGH":"2060.3","CLOSE":"2051.12","ADJCLOSE":"2051.12","VOLUME":"4058560000"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462455000,"PRODUCTID":7,"OPEN":"2052.95","LOW":"2045.77","HIGH":"2060.23","CLOSE":"2050.63","ADJCLOSE":"2050.63","VOLUME":"4008529920"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462541400,"PRODUCTID":7,"OPEN":"2047.77","LOW":"2039.45","HIGH":"2057.72","CLOSE":"2057.14","ADJCLOSE":"2057.14","VOLUME":"3796349952"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462800600,"PRODUCTID":7,"OPEN":"2057.55","LOW":"2054.31","HIGH":"2064.15","CLOSE":"2058.69","ADJCLOSE":"2058.69","VOLUME":"3788620032"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462887000,"PRODUCTID":7,"OPEN":"2062.63","LOW":"2062.63","HIGH":"2084.87","CLOSE":"2084.39","ADJCLOSE":"2084.39","VOLUME":"3600199936"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462973400,"PRODUCTID":7,"OPEN":"2083.29","LOW":"2064.46","HIGH":"2083.29","CLOSE":"2064.46","ADJCLOSE":"2064.46","VOLUME":"3821979904"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463059800,"PRODUCTID":7,"OPEN":"2067.17","LOW":"2053.13","HIGH":"2073.99","CLOSE":"2064.11","ADJCLOSE":"2064.11","VOLUME":"3782390016"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463146200,"PRODUCTID":7,"OPEN":"2062.5","LOW":"2043.13","HIGH":"2066.79","CLOSE":"2046.61","ADJCLOSE":"2046.61","VOLUME":"3579879936"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463405400,"PRODUCTID":7,"OPEN":"2046.53","LOW":"2046.53","HIGH":"2071.88","CLOSE":"2066.66","ADJCLOSE":"2066.66","VOLUME":"3501360128"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463491800,"PRODUCTID":7,"OPEN":"2065.04","LOW":"2040.82","HIGH":"2065.69","CLOSE":"2047.21","ADJCLOSE":"2047.21","VOLUME":"4108960000"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463578200,"PRODUCTID":7,"OPEN":"2044.38","LOW":"2034.49","HIGH":"2060.61","CLOSE":"2047.63","ADJCLOSE":"2047.63","VOLUME":"4101319936"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463664600,"PRODUCTID":7,"OPEN":"2044.21","LOW":"2025.91","HIGH":"2044.21","CLOSE":"2040.04","ADJCLOSE":"2040.04","VOLUME":"3846769920"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463751000,"PRODUCTID":7,"OPEN":"2041.88","LOW":"2041.88","HIGH":"2058.35","CLOSE":"2052.32","ADJCLOSE":"2052.32","VOLUME":"3507650048"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1464010200,"PRODUCTID":7,"OPEN":"2052.23","LOW":"2047.26","HIGH":"2055.58","CLOSE":"2048.04","ADJCLOSE":"2048.04","VOLUME":"3055480064"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464096600,"PRODUCTID":7,"OPEN":"2052.65","LOW":"2052.65","HIGH":"2079.67","CLOSE":"2076.06","ADJCLOSE":"2076.06","VOLUME":"3627340032"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464183000,"PRODUCTID":7,"OPEN":"2078.93","LOW":"2078.93","HIGH":"2094.73","CLOSE":"2090.54","ADJCLOSE":"2090.54","VOLUME":"3859160064"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464269400,"PRODUCTID":7,"OPEN":"2091.44","LOW":"2087.08","HIGH":"2094.3","CLOSE":"2090.1","ADJCLOSE":"2090.1","VOLUME":"3230990080"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464355800,"PRODUCTID":7,"OPEN":"2090.06","LOW":"2090.06","HIGH":"2099.06","CLOSE":"2099.06","ADJCLOSE":"2099.06","VOLUME":"3079150080"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464355800,"PRODUCTID":7,"OPEN":"2090.06","LOW":"2090.06","HIGH":"2099.06","CLOSE":"2099.06","ADJCLOSE":"2099.06","VOLUME":"3079150080"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464701400,"PRODUCTID":7,"OPEN":"2100.13","LOW":"2088.66","HIGH":"2103.48","CLOSE":"2096.95","ADJCLOSE":"2096.95","VOLUME":"4514409984"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464787800,"PRODUCTID":7,"OPEN":"2093.94","LOW":"2085.1","HIGH":"2100.97","CLOSE":"2099.33","ADJCLOSE":"2099.33","VOLUME":"3525169920"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464874200,"PRODUCTID":7,"OPEN":"2097.71","LOW":"2088.59","HIGH":"2105.26","CLOSE":"2105.26","ADJCLOSE":"2105.26","VOLUME":"3632719872"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464960600,"PRODUCTID":7,"OPEN":"2104.07","LOW":"2085.36","HIGH":"2104.07","CLOSE":"2099.13","ADJCLOSE":"2099.13","VOLUME":"3627780096"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465219800,"PRODUCTID":7,"OPEN":"2100.83","LOW":"2100.83","HIGH":"2113.36","CLOSE":"2109.41","ADJCLOSE":"2109.41","VOLUME":"3442020096"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465306200,"PRODUCTID":7,"OPEN":"2110.18","LOW":"2110.18","HIGH":"2119.22","CLOSE":"2112.13","ADJCLOSE":"2112.13","VOLUME":"3534729984"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465392600,"PRODUCTID":7,"OPEN":"2112.71","LOW":"2112.71","HIGH":"2120.55","CLOSE":"2119.12","ADJCLOSE":"2119.12","VOLUME":"3562060032"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465479000,"PRODUCTID":7,"OPEN":"2115.65","LOW":"2107.73","HIGH":"2117.64","CLOSE":"2115.48","ADJCLOSE":"2115.48","VOLUME":"3290319872"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465565400,"PRODUCTID":7,"OPEN":"2109.57","LOW":"2089.96","HIGH":"2109.57","CLOSE":"2096.07","ADJCLOSE":"2096.07","VOLUME":"3515010048"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465824600,"PRODUCTID":7,"OPEN":"2091.75","LOW":"2078.46","HIGH":"2098.12","CLOSE":"2079.06","ADJCLOSE":"2079.06","VOLUME":"3392029952"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465911000,"PRODUCTID":7,"OPEN":"2076.65","LOW":"2064.1","HIGH":"2081.3","CLOSE":"2075.32","ADJCLOSE":"2075.32","VOLUME":"3759770112"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465997400,"PRODUCTID":7,"OPEN":"2077.6","LOW":"2069.8","HIGH":"2085.65","CLOSE":"2071.5","ADJCLOSE":"2071.5","VOLUME":"3544719872"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466083800,"PRODUCTID":7,"OPEN":"2066.36","LOW":"2050.37","HIGH":"2079.62","CLOSE":"2077.99","ADJCLOSE":"2077.99","VOLUME":"3628280064"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466170200,"PRODUCTID":7,"OPEN":"2078.2","LOW":"2062.84","HIGH":"2078.2","CLOSE":"2071.22","ADJCLOSE":"2071.22","VOLUME":"4952629760"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466429400,"PRODUCTID":7,"OPEN":"2075.58","LOW":"2075.58","HIGH":"2100.66","CLOSE":"2083.25","ADJCLOSE":"2083.25","VOLUME":"3467440128"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466515800,"PRODUCTID":7,"OPEN":"2085.19","LOW":"2083.02","HIGH":"2093.66","CLOSE":"2088.9","ADJCLOSE":"2088.9","VOLUME":"3232880128"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466602200,"PRODUCTID":7,"OPEN":"2089.75","LOW":"2084.36","HIGH":"2099.71","CLOSE":"2085.45","ADJCLOSE":"2085.45","VOLUME":"3168160000"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466688600,"PRODUCTID":7,"OPEN":"2092.8","LOW":"2092.8","HIGH":"2113.32","CLOSE":"2113.32","ADJCLOSE":"2113.32","VOLUME":"3297939968"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466775000,"PRODUCTID":7,"OPEN":"2103.81","LOW":"2032.57","HIGH":"2103.81","CLOSE":"2037.41","ADJCLOSE":"2037.41","VOLUME":"7597450240"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467034200,"PRODUCTID":7,"OPEN":"2031.45","LOW":"1991.68","HIGH":"2031.45","CLOSE":"2000.54","ADJCLOSE":"2000.54","VOLUME":"5431220224"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467120600,"PRODUCTID":7,"OPEN":"2006.67","LOW":"2006.67","HIGH":"2036.09","CLOSE":"2036.09","ADJCLOSE":"2036.09","VOLUME":"4385809920"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467207000,"PRODUCTID":7,"OPEN":"2042.69","LOW":"2042.69","HIGH":"2073.13","CLOSE":"2070.77","ADJCLOSE":"2070.77","VOLUME":"4241740032"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467293400,"PRODUCTID":7,"OPEN":"2073.17","LOW":"2070","HIGH":"2098.94","CLOSE":"2098.86","ADJCLOSE":"2098.86","VOLUME":"4622819840"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467379800,"PRODUCTID":7,"OPEN":"2099.34","LOW":"2097.9","HIGH":"2108.71","CLOSE":"2102.95","ADJCLOSE":"2102.95","VOLUME":"3458889984"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467379800,"PRODUCTID":7,"OPEN":"2099.34","LOW":"2097.9","HIGH":"2108.71","CLOSE":"2102.95","ADJCLOSE":"2102.95","VOLUME":"3458889984"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467725400,"PRODUCTID":7,"OPEN":"2095.05","LOW":"2080.86","HIGH":"2095.05","CLOSE":"2088.55","ADJCLOSE":"2088.55","VOLUME":"3658380032"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467811800,"PRODUCTID":7,"OPEN":"2084.43","LOW":"2074.02","HIGH":"2100.72","CLOSE":"2099.73","ADJCLOSE":"2099.73","VOLUME":"3909380096"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467898200,"PRODUCTID":7,"OPEN":"2100.42","LOW":"2089.39","HIGH":"2109.08","CLOSE":"2097.9","ADJCLOSE":"2097.9","VOLUME":"3604549888"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467984600,"PRODUCTID":7,"OPEN":"2106.97","LOW":"2106.97","HIGH":"2131.71","CLOSE":"2129.9","ADJCLOSE":"2129.9","VOLUME":"3607500032"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468243800,"PRODUCTID":7,"OPEN":"2131.72","LOW":"2131.72","HIGH":"2143.16","CLOSE":"2137.16","ADJCLOSE":"2137.16","VOLUME":"3253339904"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468330200,"PRODUCTID":7,"OPEN":"2139.5","LOW":"2139.5","HIGH":"2155.4","CLOSE":"2152.14","ADJCLOSE":"2152.14","VOLUME":"4097819904"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468416600,"PRODUCTID":7,"OPEN":"2153.81","LOW":"2146.21","HIGH":"2156.45","CLOSE":"2152.43","ADJCLOSE":"2152.43","VOLUME":"3502320128"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468503000,"PRODUCTID":7,"OPEN":"2157.88","LOW":"2157.88","HIGH":"2168.99","CLOSE":"2163.75","ADJCLOSE":"2163.75","VOLUME":"3465609984"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468589400,"PRODUCTID":7,"OPEN":"2165.13","LOW":"2155.79","HIGH":"2169.05","CLOSE":"2161.74","ADJCLOSE":"2161.74","VOLUME":"3122599936"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468848600,"PRODUCTID":7,"OPEN":"2162.04","LOW":"2159.63","HIGH":"2168.35","CLOSE":"2166.89","ADJCLOSE":"2166.89","VOLUME":"3009309952"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468935000,"PRODUCTID":7,"OPEN":"2163.79","LOW":"2159.01","HIGH":"2164.63","CLOSE":"2163.78","ADJCLOSE":"2163.78","VOLUME":"2968339968"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1469021400,"PRODUCTID":7,"OPEN":"2166.1","LOW":"2164.89","HIGH":"2175.63","CLOSE":"2173.02","ADJCLOSE":"2173.02","VOLUME":"3211859968"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469107800,"PRODUCTID":7,"OPEN":"2172.91","LOW":"2159.75","HIGH":"2174.56","CLOSE":"2165.17","ADJCLOSE":"2165.17","VOLUME":"3438899968"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469194200,"PRODUCTID":7,"OPEN":"2166.47","LOW":"2163.24","HIGH":"2175.11","CLOSE":"2175.03","ADJCLOSE":"2175.03","VOLUME":"3023280128"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469453400,"PRODUCTID":7,"OPEN":"2173.71","LOW":"2161.95","HIGH":"2173.71","CLOSE":"2168.48","ADJCLOSE":"2168.48","VOLUME":"3057240064"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469539800,"PRODUCTID":7,"OPEN":"2168.97","LOW":"2160.18","HIGH":"2173.54","CLOSE":"2169.18","ADJCLOSE":"2169.18","VOLUME":"3442350080"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469626200,"PRODUCTID":7,"OPEN":"2169.81","LOW":"2159.07","HIGH":"2174.98","CLOSE":"2166.58","ADJCLOSE":"2166.58","VOLUME":"3995500032"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469712600,"PRODUCTID":7,"OPEN":"2166.05","LOW":"2159.74","HIGH":"2172.85","CLOSE":"2170.06","ADJCLOSE":"2170.06","VOLUME":"3664240128"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469799000,"PRODUCTID":7,"OPEN":"2168.83","LOW":"2163.49","HIGH":"2177.09","CLOSE":"2173.6","ADJCLOSE":"2173.6","VOLUME":"4038840064"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469799000,"PRODUCTID":7,"OPEN":"2168.83","LOW":"2163.49","HIGH":"2177.09","CLOSE":"2173.6","ADJCLOSE":"2173.6","VOLUME":"4038840064"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470058200,"PRODUCTID":7,"OPEN":"2173.15","LOW":"2166.21","HIGH":"2178.29","CLOSE":"2170.84","ADJCLOSE":"2170.84","VOLUME":"3505989888"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470144600,"PRODUCTID":7,"OPEN":"2169.94","LOW":"2147.58","HIGH":"2170.2","CLOSE":"2157.03","ADJCLOSE":"2157.03","VOLUME":"3848750080"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470231000,"PRODUCTID":7,"OPEN":"2156.81","LOW":"2152.56","HIGH":"2163.79","CLOSE":"2163.79","ADJCLOSE":"2163.79","VOLUME":"3786530048"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470317400,"PRODUCTID":7,"OPEN":"2163.51","LOW":"2159.07","HIGH":"2168.19","CLOSE":"2164.25","ADJCLOSE":"2164.25","VOLUME":"3709199872"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470403800,"PRODUCTID":7,"OPEN":"2168.79","LOW":"2168.79","HIGH":"2182.87","CLOSE":"2182.87","ADJCLOSE":"2182.87","VOLUME":"3663069952"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470663000,"PRODUCTID":7,"OPEN":"2183.76","LOW":"2177.85","HIGH":"2185.44","CLOSE":"2180.89","ADJCLOSE":"2180.89","VOLUME":"3327549952"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470749400,"PRODUCTID":7,"OPEN":"2182.24","LOW":"2178.61","HIGH":"2187.66","CLOSE":"2181.74","ADJCLOSE":"2181.74","VOLUME":"3334299904"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470835800,"PRODUCTID":7,"OPEN":"2182.81","LOW":"2172","HIGH":"2183.41","CLOSE":"2175.49","ADJCLOSE":"2175.49","VOLUME":"3254949888"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470922200,"PRODUCTID":7,"OPEN":"2177.97","LOW":"2177.97","HIGH":"2188.45","CLOSE":"2185.79","ADJCLOSE":"2185.79","VOLUME":"3423160064"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1471008600,"PRODUCTID":7,"OPEN":"2183.74","LOW":"2179.42","HIGH":"2186.28","CLOSE":"2184.05","ADJCLOSE":"2184.05","VOLUME":"3000659968"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471267800,"PRODUCTID":7,"OPEN":"2186.08","LOW":"2186.08","HIGH":"2193.81","CLOSE":"2190.15","ADJCLOSE":"2190.15","VOLUME":"3078530048"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471354200,"PRODUCTID":7,"OPEN":"2186.24","LOW":"2178.14","HIGH":"2186.24","CLOSE":"2178.15","ADJCLOSE":"2178.15","VOLUME":"3196400128"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471440600,"PRODUCTID":7,"OPEN":"2177.84","LOW":"2168.5","HIGH":"2183.08","CLOSE":"2182.22","ADJCLOSE":"2182.22","VOLUME":"3388910080"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471527000,"PRODUCTID":7,"OPEN":"2181.9","LOW":"2180.46","HIGH":"2187.03","CLOSE":"2187.02","ADJCLOSE":"2187.02","VOLUME":"3300570112"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471613400,"PRODUCTID":7,"OPEN":"2184.24","LOW":"2175.13","HIGH":"2185","CLOSE":"2183.87","ADJCLOSE":"2183.87","VOLUME":"3084800000"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471872600,"PRODUCTID":7,"OPEN":"2181.58","LOW":"2175.96","HIGH":"2185.15","CLOSE":"2182.64","ADJCLOSE":"2182.64","VOLUME":"2777550080"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471959000,"PRODUCTID":7,"OPEN":"2187.81","LOW":"2186.8","HIGH":"2193.42","CLOSE":"2186.9","ADJCLOSE":"2186.9","VOLUME":"3041489920"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472045400,"PRODUCTID":7,"OPEN":"2185.09","LOW":"2171.25","HIGH":"2186.66","CLOSE":"2175.44","ADJCLOSE":"2175.44","VOLUME":"3148280064"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472131800,"PRODUCTID":7,"OPEN":"2173.29","LOW":"2169.74","HIGH":"2179","CLOSE":"2172.47","ADJCLOSE":"2172.47","VOLUME":"2969309952"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472218200,"PRODUCTID":7,"OPEN":"2175.1","LOW":"2160.39","HIGH":"2187.94","CLOSE":"2169.04","ADJCLOSE":"2169.04","VOLUME":"3342340096"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472477400,"PRODUCTID":7,"OPEN":"2170.19","LOW":"2170.19","HIGH":"2183.48","CLOSE":"2180.38","ADJCLOSE":"2180.38","VOLUME":"2654779904"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472563800,"PRODUCTID":7,"OPEN":"2179.45","LOW":"2170.41","HIGH":"2182.27","CLOSE":"2176.12","ADJCLOSE":"2176.12","VOLUME":"3006799872"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472650200,"PRODUCTID":7,"OPEN":"2173.56","LOW":"2161.35","HIGH":"2173.79","CLOSE":"2170.95","ADJCLOSE":"2170.95","VOLUME":"3766390016"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472736600,"PRODUCTID":7,"OPEN":"2171.33","LOW":"2157.09","HIGH":"2173.56","CLOSE":"2170.86","ADJCLOSE":"2170.86","VOLUME":"3392120064"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472823000,"PRODUCTID":7,"OPEN":"2177.49","LOW":"2173.59","HIGH":"2184.87","CLOSE":"2179.98","ADJCLOSE":"2179.98","VOLUME":"3091120128"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1472823000,"PRODUCTID":7,"OPEN":"2177.49","LOW":"2173.59","HIGH":"2184.87","CLOSE":"2179.98","ADJCLOSE":"2179.98","VOLUME":"3091120128"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473168600,"PRODUCTID":7,"OPEN":"2181.61","LOW":"2175.1","HIGH":"2186.57","CLOSE":"2186.48","ADJCLOSE":"2186.48","VOLUME":"3447650048"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473255000,"PRODUCTID":7,"OPEN":"2185.17","LOW":"2179.07","HIGH":"2187.87","CLOSE":"2186.16","ADJCLOSE":"2186.16","VOLUME":"3319419904"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473341400,"PRODUCTID":7,"OPEN":"2182.76","LOW":"2177.49","HIGH":"2184.94","CLOSE":"2181.3","ADJCLOSE":"2181.3","VOLUME":"3727840000"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473427800,"PRODUCTID":7,"OPEN":"2169.08","LOW":"2127.81","HIGH":"2169.08","CLOSE":"2127.81","ADJCLOSE":"2127.81","VOLUME":"4233959936"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473687000,"PRODUCTID":7,"OPEN":"2120.86","LOW":"2119.12","HIGH":"2163.3","CLOSE":"2159.04","ADJCLOSE":"2159.04","VOLUME":"4010480128"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473773400,"PRODUCTID":7,"OPEN":"2150.47","LOW":"2120.27","HIGH":"2150.47","CLOSE":"2127.02","ADJCLOSE":"2127.02","VOLUME":"4141669888"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473859800,"PRODUCTID":7,"OPEN":"2127.86","LOW":"2119.9","HIGH":"2141.33","CLOSE":"2125.77","ADJCLOSE":"2125.77","VOLUME":"3664100096"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473946200,"PRODUCTID":7,"OPEN":"2125.36","LOW":"2122.36","HIGH":"2151.31","CLOSE":"2147.26","ADJCLOSE":"2147.26","VOLUME":"3373720064"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474032600,"PRODUCTID":7,"OPEN":"2146.48","LOW":"2131.2","HIGH":"2146.48","CLOSE":"2139.16","ADJCLOSE":"2139.16","VOLUME":"5014360064"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474291800,"PRODUCTID":7,"OPEN":"2143.99","LOW":"2135.91","HIGH":"2153.61","CLOSE":"2139.12","ADJCLOSE":"2139.12","VOLUME":"3163000064"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474378200,"PRODUCTID":7,"OPEN":"2145.94","LOW":"2139.17","HIGH":"2150.8","CLOSE":"2139.76","ADJCLOSE":"2139.76","VOLUME":"3140730112"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474464600,"PRODUCTID":7,"OPEN":"2144.58","LOW":"2139.57","HIGH":"2165.11","CLOSE":"2163.12","ADJCLOSE":"2163.12","VOLUME":"3712090112"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474551000,"PRODUCTID":7,"OPEN":"2170.94","LOW":"2170.94","HIGH":"2179.99","CLOSE":"2177.18","ADJCLOSE":"2177.18","VOLUME":"3552829952"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474637400,"PRODUCTID":7,"OPEN":"2173.29","LOW":"2163.97","HIGH":"2173.75","CLOSE":"2164.69","ADJCLOSE":"2164.69","VOLUME":"3317189888"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474896600,"PRODUCTID":7,"OPEN":"2158.54","LOW":"2145.04","HIGH":"2158.54","CLOSE":"2146.1","ADJCLOSE":"2146.1","VOLUME":"3216169984"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474983000,"PRODUCTID":7,"OPEN":"2146.04","LOW":"2141.55","HIGH":"2161.13","CLOSE":"2159.93","ADJCLOSE":"2159.93","VOLUME":"3437769984"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475069400,"PRODUCTID":7,"OPEN":"2161.85","LOW":"2151.79","HIGH":"2172.4","CLOSE":"2171.37","ADJCLOSE":"2171.37","VOLUME":"3891460096"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475155800,"PRODUCTID":7,"OPEN":"2168.9","LOW":"2145.2","HIGH":"2172.67","CLOSE":"2151.13","ADJCLOSE":"2151.13","VOLUME":"4249220096"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475242200,"PRODUCTID":7,"OPEN":"2156.51","LOW":"2156.51","HIGH":"2175.3","CLOSE":"2168.27","ADJCLOSE":"2168.27","VOLUME":"4173339904"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475501400,"PRODUCTID":7,"OPEN":"2164.33","LOW":"2154.77","HIGH":"2164.41","CLOSE":"2161.2","ADJCLOSE":"2161.2","VOLUME":"3137550080"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475587800,"PRODUCTID":7,"OPEN":"2163.37","LOW":"2144.01","HIGH":"2165.46","CLOSE":"2150.49","ADJCLOSE":"2150.49","VOLUME":"3750889984"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475674200,"PRODUCTID":7,"OPEN":"2155.15","LOW":"2155.15","HIGH":"2163.95","CLOSE":"2159.73","ADJCLOSE":"2159.73","VOLUME":"3906550016"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475760600,"PRODUCTID":7,"OPEN":"2158.22","LOW":"2150.28","HIGH":"2162.93","CLOSE":"2160.77","ADJCLOSE":"2160.77","VOLUME":"3461550080"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475847000,"PRODUCTID":7,"OPEN":"2164.19","LOW":"2144.85","HIGH":"2165.86","CLOSE":"2153.74","ADJCLOSE":"2153.74","VOLUME":"3619889920"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476106200,"PRODUCTID":7,"OPEN":"2160.39","LOW":"2160.39","HIGH":"2169.6","CLOSE":"2163.66","ADJCLOSE":"2163.66","VOLUME":"2916549888"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476192600,"PRODUCTID":7,"OPEN":"2161.35","LOW":"2128.84","HIGH":"2161.56","CLOSE":"2136.73","ADJCLOSE":"2136.73","VOLUME":"3438269952"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476279000,"PRODUCTID":7,"OPEN":"2137.67","LOW":"2132.77","HIGH":"2145.36","CLOSE":"2139.18","ADJCLOSE":"2139.18","VOLUME":"2977100032"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476365400,"PRODUCTID":7,"OPEN":"2130.26","LOW":"2114.72","HIGH":"2138.19","CLOSE":"2132.55","ADJCLOSE":"2132.55","VOLUME":"3580450048"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476451800,"PRODUCTID":7,"OPEN":"2139.68","LOW":"2132.98","HIGH":"2149.19","CLOSE":"2132.98","ADJCLOSE":"2132.98","VOLUME":"3228150016"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476711000,"PRODUCTID":7,"OPEN":"2132.95","LOW":"2124.43","HIGH":"2135.61","CLOSE":"2126.5","ADJCLOSE":"2126.5","VOLUME":"2830390016"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476797400,"PRODUCTID":7,"OPEN":"2138.31","LOW":"2135.49","HIGH":"2144.38","CLOSE":"2139.6","ADJCLOSE":"2139.6","VOLUME":"3169999872"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476883800,"PRODUCTID":7,"OPEN":"2140.81","LOW":"2138.15","HIGH":"2148.44","CLOSE":"2144.29","ADJCLOSE":"2144.29","VOLUME":"3362670080"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476970200,"PRODUCTID":7,"OPEN":"2142.51","LOW":"2133.44","HIGH":"2147.18","CLOSE":"2141.34","ADJCLOSE":"2141.34","VOLUME":"3337169920"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477056600,"PRODUCTID":7,"OPEN":"2139.43","LOW":"2130.09","HIGH":"2142.63","CLOSE":"2141.16","ADJCLOSE":"2141.16","VOLUME":"3448849920"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477315800,"PRODUCTID":7,"OPEN":"2148.5","LOW":"2146.91","HIGH":"2154.79","CLOSE":"2151.33","ADJCLOSE":"2151.33","VOLUME":"3357319936"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477402200,"PRODUCTID":7,"OPEN":"2149.72","LOW":"2141.93","HIGH":"2151.44","CLOSE":"2143.16","ADJCLOSE":"2143.16","VOLUME":"3751340032"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477488600,"PRODUCTID":7,"OPEN":"2136.97","LOW":"2131.59","HIGH":"2145.73","CLOSE":"2139.43","ADJCLOSE":"2139.43","VOLUME":"3775200000"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477575000,"PRODUCTID":7,"OPEN":"2144.06","LOW":"2132.52","HIGH":"2147.13","CLOSE":"2133.04","ADJCLOSE":"2133.04","VOLUME":"4204829952"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477661400,"PRODUCTID":7,"OPEN":"2132.23","LOW":"2119.36","HIGH":"2140.72","CLOSE":"2126.41","ADJCLOSE":"2126.41","VOLUME":"4019510016"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477920600,"PRODUCTID":7,"OPEN":"2129.78","LOW":"2125.53","HIGH":"2133.25","CLOSE":"2126.15","ADJCLOSE":"2126.15","VOLUME":"3922400000"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1478007000,"PRODUCTID":7,"OPEN":"2128.68","LOW":"2097.85","HIGH":"2131.45","CLOSE":"2111.72","ADJCLOSE":"2111.72","VOLUME":"4532160000"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478093400,"PRODUCTID":7,"OPEN":"2109.43","LOW":"2094","HIGH":"2111.76","CLOSE":"2097.94","ADJCLOSE":"2097.94","VOLUME":"4248580096"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478179800,"PRODUCTID":7,"OPEN":"2098.8","LOW":"2085.23","HIGH":"2102.56","CLOSE":"2088.66","ADJCLOSE":"2088.66","VOLUME":"3886739968"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478266200,"PRODUCTID":7,"OPEN":"2083.79","LOW":"2083.79","HIGH":"2099.07","CLOSE":"2085.18","ADJCLOSE":"2085.18","VOLUME":"3837860096"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478529000,"PRODUCTID":7,"OPEN":"2100.59","LOW":"2100.59","HIGH":"2132","CLOSE":"2131.52","ADJCLOSE":"2131.52","VOLUME":"3736059904"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478615400,"PRODUCTID":7,"OPEN":"2129.92","LOW":"2123.56","HIGH":"2146.87","CLOSE":"2139.56","ADJCLOSE":"2139.56","VOLUME":"3916930048"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478701800,"PRODUCTID":7,"OPEN":"2131.56","LOW":"2125.35","HIGH":"2170.1","CLOSE":"2163.26","ADJCLOSE":"2163.26","VOLUME":"6264150016"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478788200,"PRODUCTID":7,"OPEN":"2167.49","LOW":"2151.17","HIGH":"2182.3","CLOSE":"2167.48","ADJCLOSE":"2167.48","VOLUME":"6451639808"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478874600,"PRODUCTID":7,"OPEN":"2162.71","LOW":"2152.49","HIGH":"2165.92","CLOSE":"2164.45","ADJCLOSE":"2164.45","VOLUME":"4988049920"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479133800,"PRODUCTID":7,"OPEN":"2165.64","LOW":"2156.08","HIGH":"2171.36","CLOSE":"2164.2","ADJCLOSE":"2164.2","VOLUME":"5367199744"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479220200,"PRODUCTID":7,"OPEN":"2168.29","LOW":"2166.38","HIGH":"2180.84","CLOSE":"2180.39","ADJCLOSE":"2180.39","VOLUME":"4543860224"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479306600,"PRODUCTID":7,"OPEN":"2177.53","LOW":"2172.2","HIGH":"2179.22","CLOSE":"2176.94","ADJCLOSE":"2176.94","VOLUME":"3830589952"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479393000,"PRODUCTID":7,"OPEN":"2178.61","LOW":"2176.65","HIGH":"2188.06","CLOSE":"2187.12","ADJCLOSE":"2187.12","VOLUME":"3809159936"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479479400,"PRODUCTID":7,"OPEN":"2186.85","LOW":"2180.38","HIGH":"2189.89","CLOSE":"2181.9","ADJCLOSE":"2181.9","VOLUME":"3572400128"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479738600,"PRODUCTID":7,"OPEN":"2186.43","LOW":"2186.43","HIGH":"2198.7","CLOSE":"2198.18","ADJCLOSE":"2198.18","VOLUME":"3607010048"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479825000,"PRODUCTID":7,"OPEN":"2201.56","LOW":"2194.51","HIGH":"2204.8","CLOSE":"2202.94","ADJCLOSE":"2202.94","VOLUME":"3957939968"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479911400,"PRODUCTID":7,"OPEN":"2198.55","LOW":"2194.51","HIGH":"2204.72","CLOSE":"2204.72","ADJCLOSE":"2204.72","VOLUME":"3418639872"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479911400,"PRODUCTID":7,"OPEN":"2198.55","LOW":"2194.51","HIGH":"2204.72","CLOSE":"2204.72","ADJCLOSE":"2204.72","VOLUME":"3418639872"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480084200,"PRODUCTID":7,"OPEN":"2206.27","LOW":"2206.27","HIGH":"2213.35","CLOSE":"2213.35","ADJCLOSE":"2213.35","VOLUME":"1584600064"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480343400,"PRODUCTID":7,"OPEN":"2210.21","LOW":"2200.36","HIGH":"2211.14","CLOSE":"2201.72","ADJCLOSE":"2201.72","VOLUME":"3505649920"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480429800,"PRODUCTID":7,"OPEN":"2200.76","LOW":"2198.15","HIGH":"2210.46","CLOSE":"2204.66","ADJCLOSE":"2204.66","VOLUME":"3706560000"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480516200,"PRODUCTID":7,"OPEN":"2204.97","LOW":"2198.81","HIGH":"2214.1","CLOSE":"2198.81","ADJCLOSE":"2198.81","VOLUME":"5533980160"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480602600,"PRODUCTID":7,"OPEN":"2200.17","LOW":"2187.44","HIGH":"2202.6","CLOSE":"2191.08","ADJCLOSE":"2191.08","VOLUME":"5063739904"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480689000,"PRODUCTID":7,"OPEN":"2191.12","LOW":"2188.37","HIGH":"2197.95","CLOSE":"2191.95","ADJCLOSE":"2191.95","VOLUME":"3779500032"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480948200,"PRODUCTID":7,"OPEN":"2200.65","LOW":"2199.97","HIGH":"2209.42","CLOSE":"2204.71","ADJCLOSE":"2204.71","VOLUME":"3895229952"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481034600,"PRODUCTID":7,"OPEN":"2207.26","LOW":"2202.21","HIGH":"2212.78","CLOSE":"2212.23","ADJCLOSE":"2212.23","VOLUME":"3855320064"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481121000,"PRODUCTID":7,"OPEN":"2210.72","LOW":"2208.93","HIGH":"2241.63","CLOSE":"2241.35","ADJCLOSE":"2241.35","VOLUME":"4501819904"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481207400,"PRODUCTID":7,"OPEN":"2241.13","LOW":"2237.57","HIGH":"2251.69","CLOSE":"2246.19","ADJCLOSE":"2246.19","VOLUME":"4200580096"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481293800,"PRODUCTID":7,"OPEN":"2249.73","LOW":"2249.23","HIGH":"2259.8","CLOSE":"2259.53","ADJCLOSE":"2259.53","VOLUME":"3884480000"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481553000,"PRODUCTID":7,"OPEN":"2258.83","LOW":"2252.37","HIGH":"2264.03","CLOSE":"2256.96","ADJCLOSE":"2256.96","VOLUME":"4034510080"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481639400,"PRODUCTID":7,"OPEN":"2263.32","LOW":"2263.32","HIGH":"2277.53","CLOSE":"2271.72","ADJCLOSE":"2271.72","VOLUME":"3857590016"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481725800,"PRODUCTID":7,"OPEN":"2268.35","LOW":"2248.44","HIGH":"2276.2","CLOSE":"2253.28","ADJCLOSE":"2253.28","VOLUME":"4406969856"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481812200,"PRODUCTID":7,"OPEN":"2253.77","LOW":"2253.77","HIGH":"2272.12","CLOSE":"2262.03","ADJCLOSE":"2262.03","VOLUME":"4168199936"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481898600,"PRODUCTID":7,"OPEN":"2266.81","LOW":"2254.24","HIGH":"2268.05","CLOSE":"2258.07","ADJCLOSE":"2258.07","VOLUME":"5920339968"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482157800,"PRODUCTID":7,"OPEN":"2259.24","LOW":"2258.21","HIGH":"2267.47","CLOSE":"2262.53","ADJCLOSE":"2262.53","VOLUME":"3248369920"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482244200,"PRODUCTID":7,"OPEN":"2266.5","LOW":"2266.14","HIGH":"2272.56","CLOSE":"2270.76","ADJCLOSE":"2270.76","VOLUME":"3298779904"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482330600,"PRODUCTID":7,"OPEN":"2270.54","LOW":"2265.15","HIGH":"2271.23","CLOSE":"2265.18","ADJCLOSE":"2265.18","VOLUME":"2852229888"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482417000,"PRODUCTID":7,"OPEN":"2262.93","LOW":"2256.08","HIGH":"2263.18","CLOSE":"2260.96","ADJCLOSE":"2260.96","VOLUME":"2876320000"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482503400,"PRODUCTID":7,"OPEN":"2260.25","LOW":"2258.84","HIGH":"2263.79","CLOSE":"2263.79","ADJCLOSE":"2263.79","VOLUME":"2020550016"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482503400,"PRODUCTID":7,"OPEN":"2260.25","LOW":"2258.84","HIGH":"2263.79","CLOSE":"2263.79","ADJCLOSE":"2263.79","VOLUME":"2020550016"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482849000,"PRODUCTID":7,"OPEN":"2266.23","LOW":"2266.15","HIGH":"2273.82","CLOSE":"2268.88","ADJCLOSE":"2268.88","VOLUME":"1987079936"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482935400,"PRODUCTID":7,"OPEN":"2270.23","LOW":"2249.11","HIGH":"2271.31","CLOSE":"2249.92","ADJCLOSE":"2249.92","VOLUME":"2392359936"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1483021800,"PRODUCTID":7,"OPEN":"2249.5","LOW":"2244.56","HIGH":"2254.51","CLOSE":"2249.26","ADJCLOSE":"2249.26","VOLUME":"2336369920"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483108200,"PRODUCTID":7,"OPEN":"2251.61","LOW":"2233.62","HIGH":"2253.58","CLOSE":"2238.83","ADJCLOSE":"2238.83","VOLUME":"2670899968"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483108200,"PRODUCTID":7,"OPEN":"2251.61","LOW":"2233.62","HIGH":"2253.58","CLOSE":"2238.83","ADJCLOSE":"2238.83","VOLUME":"2670899968"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483453800,"PRODUCTID":7,"OPEN":"2251.57","LOW":"2245.13","HIGH":"2263.88","CLOSE":"2257.83","ADJCLOSE":"2257.83","VOLUME":"3770530048"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483540200,"PRODUCTID":7,"OPEN":"2261.6","LOW":"2261.6","HIGH":"2272.82","CLOSE":"2270.75","ADJCLOSE":"2270.75","VOLUME":"3764890112"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483626600,"PRODUCTID":7,"OPEN":"2268.18","LOW":"2260.45","HIGH":"2271.5","CLOSE":"2269","ADJCLOSE":"2269","VOLUME":"3761819904"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483713000,"PRODUCTID":7,"OPEN":"2271.14","LOW":"2264.06","HIGH":"2282.1","CLOSE":"2276.98","ADJCLOSE":"2276.98","VOLUME":"3339889920"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483972200,"PRODUCTID":7,"OPEN":"2273.59","LOW":"2268.9","HIGH":"2275.49","CLOSE":"2268.9","ADJCLOSE":"2268.9","VOLUME":"3217609984"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484058600,"PRODUCTID":7,"OPEN":"2269.72","LOW":"2265.27","HIGH":"2279.27","CLOSE":"2268.9","ADJCLOSE":"2268.9","VOLUME":"3638789888"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484145000,"PRODUCTID":7,"OPEN":"2268.6","LOW":"2260.83","HIGH":"2275.32","CLOSE":"2275.32","ADJCLOSE":"2275.32","VOLUME":"3620410112"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484231400,"PRODUCTID":7,"OPEN":"2271.14","LOW":"2254.25","HIGH":"2271.78","CLOSE":"2270.44","ADJCLOSE":"2270.44","VOLUME":"3462129920"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484317800,"PRODUCTID":7,"OPEN":"2272.74","LOW":"2271.51","HIGH":"2278.68","CLOSE":"2274.64","ADJCLOSE":"2274.64","VOLUME":"3081270016"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484317800,"PRODUCTID":7,"OPEN":"2272.74","LOW":"2271.51","HIGH":"2278.68","CLOSE":"2274.64","ADJCLOSE":"2274.64","VOLUME":"3081270016"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484663400,"PRODUCTID":7,"OPEN":"2269.14","LOW":"2262.81","HIGH":"2272.08","CLOSE":"2267.89","ADJCLOSE":"2267.89","VOLUME":"3584989952"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484749800,"PRODUCTID":7,"OPEN":"2269.14","LOW":"2263.35","HIGH":"2272.01","CLOSE":"2271.89","ADJCLOSE":"2271.89","VOLUME":"3315249920"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484836200,"PRODUCTID":7,"OPEN":"2271.9","LOW":"2258.41","HIGH":"2274.33","CLOSE":"2263.69","ADJCLOSE":"2263.69","VOLUME":"3165969920"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484922600,"PRODUCTID":7,"OPEN":"2269.96","LOW":"2265.01","HIGH":"2276.96","CLOSE":"2271.31","ADJCLOSE":"2271.31","VOLUME":"3524969984"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485181800,"PRODUCTID":7,"OPEN":"2267.78","LOW":"2257.02","HIGH":"2271.78","CLOSE":"2265.2","ADJCLOSE":"2265.2","VOLUME":"3152709888"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485268200,"PRODUCTID":7,"OPEN":"2267.88","LOW":"2266.68","HIGH":"2284.63","CLOSE":"2280.07","ADJCLOSE":"2280.07","VOLUME":"3810959872"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485354600,"PRODUCTID":7,"OPEN":"2288.88","LOW":"2288.88","HIGH":"2299.55","CLOSE":"2298.37","ADJCLOSE":"2298.37","VOLUME":"3846020096"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485441000,"PRODUCTID":7,"OPEN":"2298.63","LOW":"2294.08","HIGH":"2300.99","CLOSE":"2296.68","ADJCLOSE":"2296.68","VOLUME":"3610360064"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485527400,"PRODUCTID":7,"OPEN":"2299.02","LOW":"2291.62","HIGH":"2299.02","CLOSE":"2294.69","ADJCLOSE":"2294.69","VOLUME":"3135889920"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485786600,"PRODUCTID":7,"OPEN":"2286.01","LOW":"2268.04","HIGH":"2286.01","CLOSE":"2280.9","ADJCLOSE":"2280.9","VOLUME":"3591269888"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485873000,"PRODUCTID":7,"OPEN":"2274.02","LOW":"2267.21","HIGH":"2279.09","CLOSE":"2278.87","ADJCLOSE":"2278.87","VOLUME":"4087450112"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485959400,"PRODUCTID":7,"OPEN":"2285.59","LOW":"2272.44","HIGH":"2289.14","CLOSE":"2279.55","ADJCLOSE":"2279.55","VOLUME":"3916610048"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486045800,"PRODUCTID":7,"OPEN":"2276.69","LOW":"2271.65","HIGH":"2283.97","CLOSE":"2280.85","ADJCLOSE":"2280.85","VOLUME":"3807709952"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486132200,"PRODUCTID":7,"OPEN":"2288.54","LOW":"2287.88","HIGH":"2298.31","CLOSE":"2297.42","ADJCLOSE":"2297.42","VOLUME":"3597969920"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486391400,"PRODUCTID":7,"OPEN":"2294.28","LOW":"2288.57","HIGH":"2296.18","CLOSE":"2292.56","ADJCLOSE":"2292.56","VOLUME":"3109050112"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486477800,"PRODUCTID":7,"OPEN":"2295.87","LOW":"2290.16","HIGH":"2299.4","CLOSE":"2293.08","ADJCLOSE":"2293.08","VOLUME":"3448689920"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486564200,"PRODUCTID":7,"OPEN":"2289.55","LOW":"2285.38","HIGH":"2295.91","CLOSE":"2294.67","ADJCLOSE":"2294.67","VOLUME":"3609740032"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486650600,"PRODUCTID":7,"OPEN":"2296.7","LOW":"2296.61","HIGH":"2311.08","CLOSE":"2307.87","ADJCLOSE":"2307.87","VOLUME":"3677939968"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486737000,"PRODUCTID":7,"OPEN":"2312.27","LOW":"2311.1","HIGH":"2319.23","CLOSE":"2316.1","ADJCLOSE":"2316.1","VOLUME":"3475020032"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486996200,"PRODUCTID":7,"OPEN":"2321.72","LOW":"2321.42","HIGH":"2331.58","CLOSE":"2328.25","ADJCLOSE":"2328.25","VOLUME":"3349730048"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487082600,"PRODUCTID":7,"OPEN":"2326.12","LOW":"2322.17","HIGH":"2337.58","CLOSE":"2337.58","ADJCLOSE":"2337.58","VOLUME":"3520910080"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487169000,"PRODUCTID":7,"OPEN":"2335.58","LOW":"2334.81","HIGH":"2351.3","CLOSE":"2349.25","ADJCLOSE":"2349.25","VOLUME":"3775589888"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487255400,"PRODUCTID":7,"OPEN":"2349.64","LOW":"2338.87","HIGH":"2351.31","CLOSE":"2347.22","ADJCLOSE":"2347.22","VOLUME":"3672369920"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487341800,"PRODUCTID":7,"OPEN":"2343.01","LOW":"2339.58","HIGH":"2351.16","CLOSE":"2351.16","ADJCLOSE":"2351.16","VOLUME":"3513060096"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487341800,"PRODUCTID":7,"OPEN":"2343.01","LOW":"2339.58","HIGH":"2351.16","CLOSE":"2351.16","ADJCLOSE":"2351.16","VOLUME":"3513060096"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487687400,"PRODUCTID":7,"OPEN":"2354.91","LOW":"2354.91","HIGH":"2366.71","CLOSE":"2365.38","ADJCLOSE":"2365.38","VOLUME":"3579780096"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487773800,"PRODUCTID":7,"OPEN":"2361.11","LOW":"2358.34","HIGH":"2365.13","CLOSE":"2362.82","ADJCLOSE":"2362.82","VOLUME":"3468669952"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487860200,"PRODUCTID":7,"OPEN":"2367.5","LOW":"2355.09","HIGH":"2368.26","CLOSE":"2363.81","ADJCLOSE":"2363.81","VOLUME":"4015259904"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487946600,"PRODUCTID":7,"OPEN":"2355.73","LOW":"2352.87","HIGH":"2367.34","CLOSE":"2367.34","ADJCLOSE":"2367.34","VOLUME":"3831569920"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488205800,"PRODUCTID":7,"OPEN":"2365.23","LOW":"2361.87","HIGH":"2371.54","CLOSE":"2369.75","ADJCLOSE":"2369.75","VOLUME":"3582609920"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488292200,"PRODUCTID":7,"OPEN":"2366.08","LOW":"2358.96","HIGH":"2367.79","CLOSE":"2363.64","ADJCLOSE":"2363.64","VOLUME":"4210139904"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488378600,"PRODUCTID":7,"OPEN":"2380.13","LOW":"2380.13","HIGH":"2400.98","CLOSE":"2395.96","ADJCLOSE":"2395.96","VOLUME":"4345180160"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488465000,"PRODUCTID":7,"OPEN":"2394.75","LOW":"2380.17","HIGH":"2394.75","CLOSE":"2381.92","ADJCLOSE":"2381.92","VOLUME":"3821319936"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488551400,"PRODUCTID":7,"OPEN":"2380.92","LOW":"2375.39","HIGH":"2383.89","CLOSE":"2383.12","ADJCLOSE":"2383.12","VOLUME":"3555259904"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488810600,"PRODUCTID":7,"OPEN":"2375.23","LOW":"2367.98","HIGH":"2378.8","CLOSE":"2375.31","ADJCLOSE":"2375.31","VOLUME":"3232699904"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488897000,"PRODUCTID":7,"OPEN":"2370.74","LOW":"2365.51","HIGH":"2375.12","CLOSE":"2368.39","ADJCLOSE":"2368.39","VOLUME":"3518390016"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488983400,"PRODUCTID":7,"OPEN":"2369.81","LOW":"2361.01","HIGH":"2373.09","CLOSE":"2362.98","ADJCLOSE":"2362.98","VOLUME":"3812100096"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489069800,"PRODUCTID":7,"OPEN":"2363.49","LOW":"2354.54","HIGH":"2369.08","CLOSE":"2364.87","ADJCLOSE":"2364.87","VOLUME":"3716339968"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489156200,"PRODUCTID":7,"OPEN":"2372.52","LOW":"2363.04","HIGH":"2376.86","CLOSE":"2372.6","ADJCLOSE":"2372.6","VOLUME":"3432950016"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489411800,"PRODUCTID":7,"OPEN":"2371.56","LOW":"2368.52","HIGH":"2374.42","CLOSE":"2373.47","ADJCLOSE":"2373.47","VOLUME":"3133900032"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489498200,"PRODUCTID":7,"OPEN":"2368.55","LOW":"2358.18","HIGH":"2368.55","CLOSE":"2365.45","ADJCLOSE":"2365.45","VOLUME":"3172630016"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489584600,"PRODUCTID":7,"OPEN":"2370.34","LOW":"2368.94","HIGH":"2390.01","CLOSE":"2385.26","ADJCLOSE":"2385.26","VOLUME":"3906840064"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489671000,"PRODUCTID":7,"OPEN":"2387.71","LOW":"2377.18","HIGH":"2388.1","CLOSE":"2381.38","ADJCLOSE":"2381.38","VOLUME":"3365659904"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489757400,"PRODUCTID":7,"OPEN":"2383.71","LOW":"2377.64","HIGH":"2385.71","CLOSE":"2378.25","ADJCLOSE":"2378.25","VOLUME":"5178039808"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1490016600,"PRODUCTID":7,"OPEN":"2378.24","LOW":"2369.66","HIGH":"2379.55","CLOSE":"2373.47","ADJCLOSE":"2373.47","VOLUME":"3054929920"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490103000,"PRODUCTID":7,"OPEN":"2379.32","LOW":"2341.9","HIGH":"2381.93","CLOSE":"2344.02","ADJCLOSE":"2344.02","VOLUME":"4265590016"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490189400,"PRODUCTID":7,"OPEN":"2343","LOW":"2336.45","HIGH":"2351.81","CLOSE":"2348.45","ADJCLOSE":"2348.45","VOLUME":"3572730112"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490275800,"PRODUCTID":7,"OPEN":"2345.97","LOW":"2342.13","HIGH":"2358.92","CLOSE":"2345.96","ADJCLOSE":"2345.96","VOLUME":"3260600064"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490362200,"PRODUCTID":7,"OPEN":"2350.42","LOW":"2335.74","HIGH":"2356.22","CLOSE":"2343.98","ADJCLOSE":"2343.98","VOLUME":"2975130112"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490621400,"PRODUCTID":7,"OPEN":"2329.11","LOW":"2322.25","HIGH":"2344.9","CLOSE":"2341.59","ADJCLOSE":"2341.59","VOLUME":"3240229888"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490707800,"PRODUCTID":7,"OPEN":"2339.79","LOW":"2337.63","HIGH":"2363.78","CLOSE":"2358.57","ADJCLOSE":"2358.57","VOLUME":"3367780096"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490794200,"PRODUCTID":7,"OPEN":"2356.54","LOW":"2352.94","HIGH":"2363.36","CLOSE":"2361.13","ADJCLOSE":"2361.13","VOLUME":"3106939904"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490880600,"PRODUCTID":7,"OPEN":"2361.31","LOW":"2358.58","HIGH":"2370.42","CLOSE":"2368.06","ADJCLOSE":"2368.06","VOLUME":"3158419968"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490967000,"PRODUCTID":7,"OPEN":"2364.82","LOW":"2362.6","HIGH":"2370.35","CLOSE":"2362.72","ADJCLOSE":"2362.72","VOLUME":"3354109952"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491226200,"PRODUCTID":7,"OPEN":"2362.34","LOW":"2344.73","HIGH":"2365.87","CLOSE":"2358.84","ADJCLOSE":"2358.84","VOLUME":"3416399872"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491312600,"PRODUCTID":7,"OPEN":"2354.76","LOW":"2350.72","HIGH":"2360.53","CLOSE":"2360.16","ADJCLOSE":"2360.16","VOLUME":"3206240000"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491399000,"PRODUCTID":7,"OPEN":"2366.59","LOW":"2350.52","HIGH":"2378.36","CLOSE":"2352.95","ADJCLOSE":"2352.95","VOLUME":"3770520064"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491485400,"PRODUCTID":7,"OPEN":"2353.79","LOW":"2348.9","HIGH":"2364.16","CLOSE":"2357.49","ADJCLOSE":"2357.49","VOLUME":"3201920000"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491571800,"PRODUCTID":7,"OPEN":"2356.59","LOW":"2350.74","HIGH":"2363.76","CLOSE":"2355.54","ADJCLOSE":"2355.54","VOLUME":"3053149952"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491831000,"PRODUCTID":7,"OPEN":"2357.16","LOW":"2351.5","HIGH":"2366.37","CLOSE":"2357.16","ADJCLOSE":"2357.16","VOLUME":"2785410048"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491917400,"PRODUCTID":7,"OPEN":"2353.92","LOW":"2337.25","HIGH":"2355.22","CLOSE":"2353.78","ADJCLOSE":"2353.78","VOLUME":"3117420032"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1492003800,"PRODUCTID":7,"OPEN":"2352.15","LOW":"2341.18","HIGH":"2352.72","CLOSE":"2344.93","ADJCLOSE":"2344.93","VOLUME":"3196950016"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492090200,"PRODUCTID":7,"OPEN":"2341.98","LOW":"2328.95","HIGH":"2348.26","CLOSE":"2328.95","ADJCLOSE":"2328.95","VOLUME":"3143889920"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492090200,"PRODUCTID":7,"OPEN":"2341.98","LOW":"2328.95","HIGH":"2348.26","CLOSE":"2328.95","ADJCLOSE":"2328.95","VOLUME":"3143889920"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492435800,"PRODUCTID":7,"OPEN":"2332.62","LOW":"2332.51","HIGH":"2349.14","CLOSE":"2349.01","ADJCLOSE":"2349.01","VOLUME":"2824709888"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492522200,"PRODUCTID":7,"OPEN":"2342.53","LOW":"2334.54","HIGH":"2348.35","CLOSE":"2342.19","ADJCLOSE":"2342.19","VOLUME":"3269839872"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492608600,"PRODUCTID":7,"OPEN":"2346.79","LOW":"2335.05","HIGH":"2352.63","CLOSE":"2338.17","ADJCLOSE":"2338.17","VOLUME":"3519899904"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492695000,"PRODUCTID":7,"OPEN":"2342.69","LOW":"2340.91","HIGH":"2361.37","CLOSE":"2355.84","ADJCLOSE":"2355.84","VOLUME":"3647419904"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492781400,"PRODUCTID":7,"OPEN":"2354.74","LOW":"2344.51","HIGH":"2356.18","CLOSE":"2348.69","ADJCLOSE":"2348.69","VOLUME":"3503360000"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493040600,"PRODUCTID":7,"OPEN":"2370.33","LOW":"2369.19","HIGH":"2376.98","CLOSE":"2374.15","ADJCLOSE":"2374.15","VOLUME":"3690650112"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493127000,"PRODUCTID":7,"OPEN":"2381.51","LOW":"2381.15","HIGH":"2392.48","CLOSE":"2388.61","ADJCLOSE":"2388.61","VOLUME":"3995239936"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493213400,"PRODUCTID":7,"OPEN":"2388.98","LOW":"2386.78","HIGH":"2398.16","CLOSE":"2387.45","ADJCLOSE":"2387.45","VOLUME":"4105920000"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493299800,"PRODUCTID":7,"OPEN":"2389.7","LOW":"2382.68","HIGH":"2392.1","CLOSE":"2388.77","ADJCLOSE":"2388.77","VOLUME":"4098459904"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493386200,"PRODUCTID":7,"OPEN":"2393.68","LOW":"2382.36","HIGH":"2393.68","CLOSE":"2384.2","ADJCLOSE":"2384.2","VOLUME":"3718269952"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493645400,"PRODUCTID":7,"OPEN":"2388.5","LOW":"2384.83","HIGH":"2394.49","CLOSE":"2388.33","ADJCLOSE":"2388.33","VOLUME":"3199239936"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493731800,"PRODUCTID":7,"OPEN":"2391.05","LOW":"2385.82","HIGH":"2392.93","CLOSE":"2391.17","ADJCLOSE":"2391.17","VOLUME":"3813680128"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493818200,"PRODUCTID":7,"OPEN":"2386.5","LOW":"2379.75","HIGH":"2389.82","CLOSE":"2388.13","ADJCLOSE":"2388.13","VOLUME":"3893989888"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493904600,"PRODUCTID":7,"OPEN":"2389.79","LOW":"2380.35","HIGH":"2391.43","CLOSE":"2389.52","ADJCLOSE":"2389.52","VOLUME":"4362540032"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493991000,"PRODUCTID":7,"OPEN":"2392.37","LOW":"2389.38","HIGH":"2399.29","CLOSE":"2399.29","ADJCLOSE":"2399.29","VOLUME":"3540140032"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494250200,"PRODUCTID":7,"OPEN":"2399.94","LOW":"2393.92","HIGH":"2401.36","CLOSE":"2399.38","ADJCLOSE":"2399.38","VOLUME":"3429440000"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494336600,"PRODUCTID":7,"OPEN":"2401.58","LOW":"2392.44","HIGH":"2403.87","CLOSE":"2396.92","ADJCLOSE":"2396.92","VOLUME":"3653590016"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494423000,"PRODUCTID":7,"OPEN":"2396.79","LOW":"2392.79","HIGH":"2399.74","CLOSE":"2399.63","ADJCLOSE":"2399.63","VOLUME":"3643529984"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494509400,"PRODUCTID":7,"OPEN":"2394.84","LOW":"2381.74","HIGH":"2395.72","CLOSE":"2394.44","ADJCLOSE":"2394.44","VOLUME":"3727419904"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494595800,"PRODUCTID":7,"OPEN":"2392.44","LOW":"2387.19","HIGH":"2392.44","CLOSE":"2390.9","ADJCLOSE":"2390.9","VOLUME":"3305629952"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494855000,"PRODUCTID":7,"OPEN":"2393.98","LOW":"2393.94","HIGH":"2404.05","CLOSE":"2402.32","ADJCLOSE":"2402.32","VOLUME":"3473600000"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494941400,"PRODUCTID":7,"OPEN":"2404.55","LOW":"2396.05","HIGH":"2405.77","CLOSE":"2400.67","ADJCLOSE":"2400.67","VOLUME":"3420790016"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495027800,"PRODUCTID":7,"OPEN":"2382.95","LOW":"2356.21","HIGH":"2384.87","CLOSE":"2357.03","ADJCLOSE":"2357.03","VOLUME":"4163000064"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495114200,"PRODUCTID":7,"OPEN":"2354.69","LOW":"2352.72","HIGH":"2375.74","CLOSE":"2365.72","ADJCLOSE":"2365.72","VOLUME":"4319419904"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495200600,"PRODUCTID":7,"OPEN":"2371.37","LOW":"2370.43","HIGH":"2389.06","CLOSE":"2381.73","ADJCLOSE":"2381.73","VOLUME":"3825159936"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495459800,"PRODUCTID":7,"OPEN":"2387.21","LOW":"2386.92","HIGH":"2395.46","CLOSE":"2394.02","ADJCLOSE":"2394.02","VOLUME":"3172829952"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495546200,"PRODUCTID":7,"OPEN":"2397.04","LOW":"2393.88","HIGH":"2400.85","CLOSE":"2398.42","ADJCLOSE":"2398.42","VOLUME":"3213570048"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495632600,"PRODUCTID":7,"OPEN":"2401.41","LOW":"2397.99","HIGH":"2405.58","CLOSE":"2404.39","ADJCLOSE":"2404.39","VOLUME":"3389900032"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495719000,"PRODUCTID":7,"OPEN":"2409.54","LOW":"2408.01","HIGH":"2418.71","CLOSE":"2415.07","ADJCLOSE":"2415.07","VOLUME":"3535389952"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495805400,"PRODUCTID":7,"OPEN":"2414.5","LOW":"2412.2","HIGH":"2416.68","CLOSE":"2415.82","ADJCLOSE":"2415.82","VOLUME":"2805040128"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495805400,"PRODUCTID":7,"OPEN":"2414.5","LOW":"2412.2","HIGH":"2416.68","CLOSE":"2415.82","ADJCLOSE":"2415.82","VOLUME":"2805040128"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496151000,"PRODUCTID":7,"OPEN":"2411.67","LOW":"2409.43","HIGH":"2415.26","CLOSE":"2412.91","ADJCLOSE":"2412.91","VOLUME":"3203160064"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496237400,"PRODUCTID":7,"OPEN":"2415.63","LOW":"2403.59","HIGH":"2415.99","CLOSE":"2411.8","ADJCLOSE":"2411.8","VOLUME":"4516109824"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496323800,"PRODUCTID":7,"OPEN":"2415.65","LOW":"2413.54","HIGH":"2430.06","CLOSE":"2430.06","ADJCLOSE":"2430.06","VOLUME":"3857139968"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496410200,"PRODUCTID":7,"OPEN":"2431.28","LOW":"2427.71","HIGH":"2440.23","CLOSE":"2439.07","ADJCLOSE":"2439.07","VOLUME":"3461680128"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496669400,"PRODUCTID":7,"OPEN":"2437.83","LOW":"2434.32","HIGH":"2439.55","CLOSE":"2436.1","ADJCLOSE":"2436.1","VOLUME":"2912600064"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496755800,"PRODUCTID":7,"OPEN":"2431.92","LOW":"2428.12","HIGH":"2436.21","CLOSE":"2429.33","ADJCLOSE":"2429.33","VOLUME":"3357839872"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496842200,"PRODUCTID":7,"OPEN":"2432.03","LOW":"2424.75","HIGH":"2435.28","CLOSE":"2433.14","ADJCLOSE":"2433.14","VOLUME":"3572300032"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496928600,"PRODUCTID":7,"OPEN":"2434.27","LOW":"2427.94","HIGH":"2439.27","CLOSE":"2433.79","ADJCLOSE":"2433.79","VOLUME":"3728859904"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1497015000,"PRODUCTID":7,"OPEN":"2436.39","LOW":"2415.7","HIGH":"2446.2","CLOSE":"2431.77","ADJCLOSE":"2431.77","VOLUME":"4027340032"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497274200,"PRODUCTID":7,"OPEN":"2425.88","LOW":"2419.97","HIGH":"2430.38","CLOSE":"2429.39","ADJCLOSE":"2429.39","VOLUME":"4027749888"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497360600,"PRODUCTID":7,"OPEN":"2434.15","LOW":"2431.28","HIGH":"2441.49","CLOSE":"2440.35","ADJCLOSE":"2440.35","VOLUME":"3275500032"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497447000,"PRODUCTID":7,"OPEN":"2443.75","LOW":"2428.34","HIGH":"2443.75","CLOSE":"2437.92","ADJCLOSE":"2437.92","VOLUME":"3555589888"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497533400,"PRODUCTID":7,"OPEN":"2424.14","LOW":"2418.53","HIGH":"2433.95","CLOSE":"2432.46","ADJCLOSE":"2432.46","VOLUME":"3353050112"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497619800,"PRODUCTID":7,"OPEN":"2431.24","LOW":"2422.88","HIGH":"2433.15","CLOSE":"2433.15","ADJCLOSE":"2433.15","VOLUME":"5284720128"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497879000,"PRODUCTID":7,"OPEN":"2442.55","LOW":"2441.79","HIGH":"2453.82","CLOSE":"2453.46","ADJCLOSE":"2453.46","VOLUME":"3264699904"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497965400,"PRODUCTID":7,"OPEN":"2450.66","LOW":"2436.6","HIGH":"2450.66","CLOSE":"2437.03","ADJCLOSE":"2437.03","VOLUME":"3416509952"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498051800,"PRODUCTID":7,"OPEN":"2439.31","LOW":"2430.74","HIGH":"2442.23","CLOSE":"2435.61","ADJCLOSE":"2435.61","VOLUME":"3594820096"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498138200,"PRODUCTID":7,"OPEN":"2437.4","LOW":"2433.27","HIGH":"2441.62","CLOSE":"2434.5","ADJCLOSE":"2434.5","VOLUME":"3468209920"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498224600,"PRODUCTID":7,"OPEN":"2434.65","LOW":"2431.11","HIGH":"2441.4","CLOSE":"2438.3","ADJCLOSE":"2438.3","VOLUME":"5278329856"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498483800,"PRODUCTID":7,"OPEN":"2443.32","LOW":"2437.03","HIGH":"2450.42","CLOSE":"2439.07","ADJCLOSE":"2439.07","VOLUME":"3238970112"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498570200,"PRODUCTID":7,"OPEN":"2436.34","LOW":"2419.38","HIGH":"2440.15","CLOSE":"2419.38","ADJCLOSE":"2419.38","VOLUME":"3563909888"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498656600,"PRODUCTID":7,"OPEN":"2428.7","LOW":"2428.02","HIGH":"2442.97","CLOSE":"2440.69","ADJCLOSE":"2440.69","VOLUME":"3500800000"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498743000,"PRODUCTID":7,"OPEN":"2442.38","LOW":"2405.7","HIGH":"2442.73","CLOSE":"2419.7","ADJCLOSE":"2419.7","VOLUME":"3900280064"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498829400,"PRODUCTID":7,"OPEN":"2429.2","LOW":"2421.65","HIGH":"2432.71","CLOSE":"2423.41","ADJCLOSE":"2423.41","VOLUME":"3361590016"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499088600,"PRODUCTID":7,"OPEN":"2431.39","LOW":"2428.69","HIGH":"2439.17","CLOSE":"2429.01","ADJCLOSE":"2429.01","VOLUME":"1962290048"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499088600,"PRODUCTID":7,"OPEN":"2431.39","LOW":"2428.69","HIGH":"2439.17","CLOSE":"2429.01","ADJCLOSE":"2429.01","VOLUME":"1962290048"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499261400,"PRODUCTID":7,"OPEN":"2430.78","LOW":"2422.05","HIGH":"2434.9","CLOSE":"2432.54","ADJCLOSE":"2432.54","VOLUME":"3367219968"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499347800,"PRODUCTID":7,"OPEN":"2423.44","LOW":"2407.7","HIGH":"2424.28","CLOSE":"2409.75","ADJCLOSE":"2409.75","VOLUME":"3364519936"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499434200,"PRODUCTID":7,"OPEN":"2413.52","LOW":"2413.52","HIGH":"2426.92","CLOSE":"2425.18","ADJCLOSE":"2425.18","VOLUME":"2901329920"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499693400,"PRODUCTID":7,"OPEN":"2424.51","LOW":"2422.27","HIGH":"2432","CLOSE":"2427.43","ADJCLOSE":"2427.43","VOLUME":"2999130112"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499779800,"PRODUCTID":7,"OPEN":"2427.35","LOW":"2412.79","HIGH":"2429.3","CLOSE":"2425.53","ADJCLOSE":"2425.53","VOLUME":"3106749952"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499866200,"PRODUCTID":7,"OPEN":"2435.75","LOW":"2435.75","HIGH":"2445.76","CLOSE":"2443.25","ADJCLOSE":"2443.25","VOLUME":"3171620096"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499952600,"PRODUCTID":7,"OPEN":"2444.99","LOW":"2441.69","HIGH":"2449.32","CLOSE":"2447.83","ADJCLOSE":"2447.83","VOLUME":"3067670016"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500039000,"PRODUCTID":7,"OPEN":"2449.16","LOW":"2446.69","HIGH":"2463.54","CLOSE":"2459.27","ADJCLOSE":"2459.27","VOLUME":"2736640000"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500298200,"PRODUCTID":7,"OPEN":"2459.5","LOW":"2457.16","HIGH":"2462.82","CLOSE":"2459.14","ADJCLOSE":"2459.14","VOLUME":"2793169920"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500384600,"PRODUCTID":7,"OPEN":"2455.88","LOW":"2450.34","HIGH":"2460.92","CLOSE":"2460.61","ADJCLOSE":"2460.61","VOLUME":"2962129920"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500471000,"PRODUCTID":7,"OPEN":"2463.85","LOW":"2463.85","HIGH":"2473.83","CLOSE":"2473.83","ADJCLOSE":"2473.83","VOLUME":"3059760128"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500557400,"PRODUCTID":7,"OPEN":"2475.56","LOW":"2468.43","HIGH":"2477.62","CLOSE":"2473.45","ADJCLOSE":"2473.45","VOLUME":"3182779904"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500643800,"PRODUCTID":7,"OPEN":"2467.4","LOW":"2465.06","HIGH":"2472.54","CLOSE":"2472.54","ADJCLOSE":"2472.54","VOLUME":"3059569920"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500903000,"PRODUCTID":7,"OPEN":"2472.04","LOW":"2466.32","HIGH":"2473.1","CLOSE":"2469.91","ADJCLOSE":"2469.91","VOLUME":"3010240000"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500989400,"PRODUCTID":7,"OPEN":"2477.88","LOW":"2474.91","HIGH":"2481.24","CLOSE":"2477.13","ADJCLOSE":"2477.13","VOLUME":"4108059904"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501075800,"PRODUCTID":7,"OPEN":"2479.97","LOW":"2474.94","HIGH":"2481.69","CLOSE":"2477.83","ADJCLOSE":"2477.83","VOLUME":"3557019904"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501162200,"PRODUCTID":7,"OPEN":"2482.76","LOW":"2459.93","HIGH":"2484.04","CLOSE":"2475.42","ADJCLOSE":"2475.42","VOLUME":"3995520000"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501248600,"PRODUCTID":7,"OPEN":"2469.12","LOW":"2464.66","HIGH":"2473.53","CLOSE":"2472.1","ADJCLOSE":"2472.1","VOLUME":"3294769920"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501507800,"PRODUCTID":7,"OPEN":"2475.94","LOW":"2468.53","HIGH":"2477.96","CLOSE":"2470.3","ADJCLOSE":"2470.3","VOLUME":"3469210112"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501594200,"PRODUCTID":7,"OPEN":"2477.1","LOW":"2471.14","HIGH":"2478.51","CLOSE":"2476.35","ADJCLOSE":"2476.35","VOLUME":"3460859904"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501680600,"PRODUCTID":7,"OPEN":"2480.38","LOW":"2466.48","HIGH":"2480.38","CLOSE":"2477.57","ADJCLOSE":"2477.57","VOLUME":"3478579968"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501767000,"PRODUCTID":7,"OPEN":"2476.03","LOW":"2468.85","HIGH":"2476.03","CLOSE":"2472.16","ADJCLOSE":"2472.16","VOLUME":"3645019904"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501853400,"PRODUCTID":7,"OPEN":"2476.88","LOW":"2472.08","HIGH":"2480","CLOSE":"2476.83","ADJCLOSE":"2476.83","VOLUME":"3235140096"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502112600,"PRODUCTID":7,"OPEN":"2477.14","LOW":"2475.88","HIGH":"2480.95","CLOSE":"2480.91","ADJCLOSE":"2480.91","VOLUME":"2931780096"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502199000,"PRODUCTID":7,"OPEN":"2478.35","LOW":"2470.32","HIGH":"2490.87","CLOSE":"2474.92","ADJCLOSE":"2474.92","VOLUME":"3344640000"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502285400,"PRODUCTID":7,"OPEN":"2465.35","LOW":"2462.08","HIGH":"2474.41","CLOSE":"2474.02","ADJCLOSE":"2474.02","VOLUME":"3308059904"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502371800,"PRODUCTID":7,"OPEN":"2465.38","LOW":"2437.75","HIGH":"2465.38","CLOSE":"2438.21","ADJCLOSE":"2438.21","VOLUME":"3621070080"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502458200,"PRODUCTID":7,"OPEN":"2441.04","LOW":"2437.85","HIGH":"2448.09","CLOSE":"2441.32","ADJCLOSE":"2441.32","VOLUME":"3159930112"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502717400,"PRODUCTID":7,"OPEN":"2454.96","LOW":"2454.96","HIGH":"2468.22","CLOSE":"2465.84","ADJCLOSE":"2465.84","VOLUME":"2822550016"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502803800,"PRODUCTID":7,"OPEN":"2468.66","LOW":"2461.61","HIGH":"2468.9","CLOSE":"2464.61","ADJCLOSE":"2464.61","VOLUME":"2913100032"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502890200,"PRODUCTID":7,"OPEN":"2468.63","LOW":"2463.86","HIGH":"2474.93","CLOSE":"2468.11","ADJCLOSE":"2468.11","VOLUME":"2953649920"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502976600,"PRODUCTID":7,"OPEN":"2462.95","LOW":"2430.01","HIGH":"2465.02","CLOSE":"2430.01","ADJCLOSE":"2430.01","VOLUME":"3142619904"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503063000,"PRODUCTID":7,"OPEN":"2427.64","LOW":"2420.69","HIGH":"2440.27","CLOSE":"2425.55","ADJCLOSE":"2425.55","VOLUME":"3415680000"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503322200,"PRODUCTID":7,"OPEN":"2425.5","LOW":"2417.35","HIGH":"2430.58","CLOSE":"2428.37","ADJCLOSE":"2428.37","VOLUME":"2788150016"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503408600,"PRODUCTID":7,"OPEN":"2433.75","LOW":"2433.67","HIGH":"2454.77","CLOSE":"2452.51","ADJCLOSE":"2452.51","VOLUME":"2777489920"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503495000,"PRODUCTID":7,"OPEN":"2444.88","LOW":"2441.42","HIGH":"2448.91","CLOSE":"2444.04","ADJCLOSE":"2444.04","VOLUME":"2785289984"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503581400,"PRODUCTID":7,"OPEN":"2447.91","LOW":"2436.19","HIGH":"2450.39","CLOSE":"2438.97","ADJCLOSE":"2438.97","VOLUME":"2846589952"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503667800,"PRODUCTID":7,"OPEN":"2444.72","LOW":"2442.22","HIGH":"2453.96","CLOSE":"2443.05","ADJCLOSE":"2443.05","VOLUME":"2588780032"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503927000,"PRODUCTID":7,"OPEN":"2447.35","LOW":"2439.03","HIGH":"2449.12","CLOSE":"2444.24","ADJCLOSE":"2444.24","VOLUME":"2677700096"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1504013400,"PRODUCTID":7,"OPEN":"2431.94","LOW":"2428.2","HIGH":"2449.19","CLOSE":"2446.3","ADJCLOSE":"2446.3","VOLUME":"2737580032"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504099800,"PRODUCTID":7,"OPEN":"2446.06","LOW":"2443.77","HIGH":"2460.31","CLOSE":"2457.59","ADJCLOSE":"2457.59","VOLUME":"2633659904"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504186200,"PRODUCTID":7,"OPEN":"2462.65","LOW":"2462.65","HIGH":"2475.01","CLOSE":"2471.65","ADJCLOSE":"2471.65","VOLUME":"3348110080"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504272600,"PRODUCTID":7,"OPEN":"2474.42","LOW":"2473.85","HIGH":"2480.38","CLOSE":"2476.55","ADJCLOSE":"2476.55","VOLUME":"2710729984"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504272600,"PRODUCTID":7,"OPEN":"2474.42","LOW":"2473.85","HIGH":"2480.38","CLOSE":"2476.55","ADJCLOSE":"2476.55","VOLUME":"2710729984"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504618200,"PRODUCTID":7,"OPEN":"2470.35","LOW":"2446.55","HIGH":"2471.97","CLOSE":"2457.85","ADJCLOSE":"2457.85","VOLUME":"3490259968"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504704600,"PRODUCTID":7,"OPEN":"2463.83","LOW":"2459.2","HIGH":"2469.64","CLOSE":"2465.54","ADJCLOSE":"2465.54","VOLUME":"3374409984"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504791000,"PRODUCTID":7,"OPEN":"2468.06","LOW":"2460.29","HIGH":"2468.62","CLOSE":"2465.1","ADJCLOSE":"2465.1","VOLUME":"3353929984"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504877400,"PRODUCTID":7,"OPEN":"2462.25","LOW":"2459.4","HIGH":"2467.11","CLOSE":"2461.43","ADJCLOSE":"2461.43","VOLUME":"3302490112"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505136600,"PRODUCTID":7,"OPEN":"2474.52","LOW":"2474.52","HIGH":"2488.95","CLOSE":"2488.11","ADJCLOSE":"2488.11","VOLUME":"3291760128"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505223000,"PRODUCTID":7,"OPEN":"2491.94","LOW":"2490.37","HIGH":"2496.77","CLOSE":"2496.48","ADJCLOSE":"2496.48","VOLUME":"3230919936"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505309400,"PRODUCTID":7,"OPEN":"2493.89","LOW":"2492.14","HIGH":"2498.37","CLOSE":"2498.37","ADJCLOSE":"2498.37","VOLUME":"3368049920"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505395800,"PRODUCTID":7,"OPEN":"2494.56","LOW":"2491.35","HIGH":"2498.43","CLOSE":"2495.62","ADJCLOSE":"2495.62","VOLUME":"3414459904"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505482200,"PRODUCTID":7,"OPEN":"2495.67","LOW":"2493.16","HIGH":"2500.23","CLOSE":"2500.23","ADJCLOSE":"2500.23","VOLUME":"4853170176"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505741400,"PRODUCTID":7,"OPEN":"2502.51","LOW":"2499.92","HIGH":"2508.32","CLOSE":"2503.87","ADJCLOSE":"2503.87","VOLUME":"3194299904"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505827800,"PRODUCTID":7,"OPEN":"2506.29","LOW":"2503.19","HIGH":"2507.84","CLOSE":"2506.65","ADJCLOSE":"2506.65","VOLUME":"3249100032"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505914200,"PRODUCTID":7,"OPEN":"2506.84","LOW":"2496.67","HIGH":"2508.85","CLOSE":"2508.24","ADJCLOSE":"2508.24","VOLUME":"3530010112"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1506000600,"PRODUCTID":7,"OPEN":"2507.16","LOW":"2499","HIGH":"2507.16","CLOSE":"2500.6","ADJCLOSE":"2500.6","VOLUME":"2930860032"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506087000,"PRODUCTID":7,"OPEN":"2497.26","LOW":"2496.54","HIGH":"2503.47","CLOSE":"2502.22","ADJCLOSE":"2502.22","VOLUME":"2865959936"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506346200,"PRODUCTID":7,"OPEN":"2499.39","LOW":"2488.03","HIGH":"2502.54","CLOSE":"2496.66","ADJCLOSE":"2496.66","VOLUME":"3297890048"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506432600,"PRODUCTID":7,"OPEN":"2501.04","LOW":"2495.12","HIGH":"2503.51","CLOSE":"2496.84","ADJCLOSE":"2496.84","VOLUME":"3043109888"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506519000,"PRODUCTID":7,"OPEN":"2503.3","LOW":"2495.91","HIGH":"2511.75","CLOSE":"2507.04","ADJCLOSE":"2507.04","VOLUME":"3456029952"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506605400,"PRODUCTID":7,"OPEN":"2503.41","LOW":"2502.93","HIGH":"2510.81","CLOSE":"2510.06","ADJCLOSE":"2510.06","VOLUME":"3168620032"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506691800,"PRODUCTID":7,"OPEN":"2509.96","LOW":"2507.99","HIGH":"2519.44","CLOSE":"2519.36","ADJCLOSE":"2519.36","VOLUME":"3211919872"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506951000,"PRODUCTID":7,"OPEN":"2521.2","LOW":"2520.4","HIGH":"2529.23","CLOSE":"2529.12","ADJCLOSE":"2529.12","VOLUME":"3199729920"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507037400,"PRODUCTID":7,"OPEN":"2530.34","LOW":"2528.85","HIGH":"2535.13","CLOSE":"2534.58","ADJCLOSE":"2534.58","VOLUME":"3068849920"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507123800,"PRODUCTID":7,"OPEN":"2533.48","LOW":"2531.8","HIGH":"2540.53","CLOSE":"2537.74","ADJCLOSE":"2537.74","VOLUME":"3017120000"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507210200,"PRODUCTID":7,"OPEN":"2540.86","LOW":"2540.02","HIGH":"2552.51","CLOSE":"2552.07","ADJCLOSE":"2552.07","VOLUME":"3045120000"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507296600,"PRODUCTID":7,"OPEN":"2547.44","LOW":"2543.79","HIGH":"2549.41","CLOSE":"2549.33","ADJCLOSE":"2549.33","VOLUME":"2884570112"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507555800,"PRODUCTID":7,"OPEN":"2551.39","LOW":"2541.6","HIGH":"2551.82","CLOSE":"2544.73","ADJCLOSE":"2544.73","VOLUME":"2483970048"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507642200,"PRODUCTID":7,"OPEN":"2549.99","LOW":"2544.86","HIGH":"2555.23","CLOSE":"2550.64","ADJCLOSE":"2550.64","VOLUME":"2960499968"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507728600,"PRODUCTID":7,"OPEN":"2550.62","LOW":"2547.95","HIGH":"2555.24","CLOSE":"2555.24","ADJCLOSE":"2555.24","VOLUME":"2976090112"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507815000,"PRODUCTID":7,"OPEN":"2552.88","LOW":"2548.31","HIGH":"2555.33","CLOSE":"2550.93","ADJCLOSE":"2550.93","VOLUME":"3151510016"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507901400,"PRODUCTID":7,"OPEN":"2555.66","LOW":"2552.09","HIGH":"2557.65","CLOSE":"2553.17","ADJCLOSE":"2553.17","VOLUME":"3149440000"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508160600,"PRODUCTID":7,"OPEN":"2555.57","LOW":"2552.64","HIGH":"2559.47","CLOSE":"2557.64","ADJCLOSE":"2557.64","VOLUME":"2916019968"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508247000,"PRODUCTID":7,"OPEN":"2557.17","LOW":"2554.69","HIGH":"2559.71","CLOSE":"2559.36","ADJCLOSE":"2559.36","VOLUME":"2889390080"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508333400,"PRODUCTID":7,"OPEN":"2562.87","LOW":"2559.67","HIGH":"2564.11","CLOSE":"2561.26","ADJCLOSE":"2561.26","VOLUME":"2998089984"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508419800,"PRODUCTID":7,"OPEN":"2553.39","LOW":"2547.92","HIGH":"2562.36","CLOSE":"2562.1","ADJCLOSE":"2562.1","VOLUME":"2990710016"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508506200,"PRODUCTID":7,"OPEN":"2567.56","LOW":"2567.56","HIGH":"2575.44","CLOSE":"2575.21","ADJCLOSE":"2575.21","VOLUME":"3384649984"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508765400,"PRODUCTID":7,"OPEN":"2578.08","LOW":"2564.33","HIGH":"2578.29","CLOSE":"2564.98","ADJCLOSE":"2564.98","VOLUME":"3211709952"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508851800,"PRODUCTID":7,"OPEN":"2568.66","LOW":"2565.58","HIGH":"2572.18","CLOSE":"2569.13","ADJCLOSE":"2569.13","VOLUME":"3427330048"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508938200,"PRODUCTID":7,"OPEN":"2566.52","LOW":"2544","HIGH":"2567.4","CLOSE":"2557.15","ADJCLOSE":"2557.15","VOLUME":"3874510080"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509024600,"PRODUCTID":7,"OPEN":"2560.08","LOW":"2559.8","HIGH":"2567.07","CLOSE":"2560.4","ADJCLOSE":"2560.4","VOLUME":"3869050112"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509111000,"PRODUCTID":7,"OPEN":"2570.26","LOW":"2565.94","HIGH":"2582.98","CLOSE":"2581.07","ADJCLOSE":"2581.07","VOLUME":"3887109888"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509370200,"PRODUCTID":7,"OPEN":"2577.75","LOW":"2568.25","HIGH":"2580.03","CLOSE":"2572.83","ADJCLOSE":"2572.83","VOLUME":"3658870016"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509456600,"PRODUCTID":7,"OPEN":"2575.99","LOW":"2572.15","HIGH":"2578.29","CLOSE":"2575.26","ADJCLOSE":"2575.26","VOLUME":"3827229952"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509543000,"PRODUCTID":7,"OPEN":"2583.21","LOW":"2574.92","HIGH":"2588.4","CLOSE":"2579.36","ADJCLOSE":"2579.36","VOLUME":"3813179904"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509629400,"PRODUCTID":7,"OPEN":"2579.46","LOW":"2566.17","HIGH":"2581.11","CLOSE":"2579.85","ADJCLOSE":"2579.85","VOLUME":"4048270080"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509715800,"PRODUCTID":7,"OPEN":"2581.93","LOW":"2576.77","HIGH":"2588.42","CLOSE":"2587.84","ADJCLOSE":"2587.84","VOLUME":"3567709952"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509978600,"PRODUCTID":7,"OPEN":"2587.47","LOW":"2585.66","HIGH":"2593.38","CLOSE":"2591.13","ADJCLOSE":"2591.13","VOLUME":"3539079936"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510065000,"PRODUCTID":7,"OPEN":"2592.11","LOW":"2584.35","HIGH":"2597.02","CLOSE":"2590.64","ADJCLOSE":"2590.64","VOLUME":"3809649920"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510151400,"PRODUCTID":7,"OPEN":"2588.71","LOW":"2585.02","HIGH":"2595.47","CLOSE":"2594.38","ADJCLOSE":"2594.38","VOLUME":"3899360000"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510237800,"PRODUCTID":7,"OPEN":"2584","LOW":"2566.33","HIGH":"2586.5","CLOSE":"2584.62","ADJCLOSE":"2584.62","VOLUME":"3831610112"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510324200,"PRODUCTID":7,"OPEN":"2580.18","LOW":"2575.57","HIGH":"2583.81","CLOSE":"2582.3","ADJCLOSE":"2582.3","VOLUME":"3486909952"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510583400,"PRODUCTID":7,"OPEN":"2576.53","LOW":"2574.48","HIGH":"2587.66","CLOSE":"2584.84","ADJCLOSE":"2584.84","VOLUME":"3402929920"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510669800,"PRODUCTID":7,"OPEN":"2577.75","LOW":"2566.56","HIGH":"2579.66","CLOSE":"2578.87","ADJCLOSE":"2578.87","VOLUME":"3641760000"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510756200,"PRODUCTID":7,"OPEN":"2569.45","LOW":"2557.45","HIGH":"2572.84","CLOSE":"2564.62","ADJCLOSE":"2564.62","VOLUME":"3558889984"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510842600,"PRODUCTID":7,"OPEN":"2572.95","LOW":"2572.95","HIGH":"2590.09","CLOSE":"2585.64","ADJCLOSE":"2585.64","VOLUME":"3312709888"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510929000,"PRODUCTID":7,"OPEN":"2582.94","LOW":"2577.62","HIGH":"2583.96","CLOSE":"2578.85","ADJCLOSE":"2578.85","VOLUME":"3300160000"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511188200,"PRODUCTID":7,"OPEN":"2579.49","LOW":"2578.24","HIGH":"2584.64","CLOSE":"2582.14","ADJCLOSE":"2582.14","VOLUME":"3003539968"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511274600,"PRODUCTID":7,"OPEN":"2589.17","LOW":"2589.17","HIGH":"2601.19","CLOSE":"2599.03","ADJCLOSE":"2599.03","VOLUME":"3332720128"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511361000,"PRODUCTID":7,"OPEN":"2600.31","LOW":"2595.23","HIGH":"2600.94","CLOSE":"2597.08","ADJCLOSE":"2597.08","VOLUME":"2762949888"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511361000,"PRODUCTID":7,"OPEN":"2600.31","LOW":"2595.23","HIGH":"2600.94","CLOSE":"2597.08","ADJCLOSE":"2597.08","VOLUME":"2762949888"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511533800,"PRODUCTID":7,"OPEN":"2600.42","LOW":"2600.42","HIGH":"2604.21","CLOSE":"2602.42","ADJCLOSE":"2602.42","VOLUME":"1349779968"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511793000,"PRODUCTID":7,"OPEN":"2602.66","LOW":"2598.87","HIGH":"2606.41","CLOSE":"2601.42","ADJCLOSE":"2601.42","VOLUME":"3006860032"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511879400,"PRODUCTID":7,"OPEN":"2605.94","LOW":"2605.44","HIGH":"2627.69","CLOSE":"2627.04","ADJCLOSE":"2627.04","VOLUME":"3488420096"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511965800,"PRODUCTID":7,"OPEN":"2627.82","LOW":"2620.32","HIGH":"2634.89","CLOSE":"2626.07","ADJCLOSE":"2626.07","VOLUME":"4078279936"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512052200,"PRODUCTID":7,"OPEN":"2633.93","LOW":"2633.93","HIGH":"2657.74","CLOSE":"2647.58","ADJCLOSE":"2647.58","VOLUME":"4938489856"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512138600,"PRODUCTID":7,"OPEN":"2645.1","LOW":"2605.52","HIGH":"2650.62","CLOSE":"2642.22","ADJCLOSE":"2642.22","VOLUME":"3942320128"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512397800,"PRODUCTID":7,"OPEN":"2657.19","LOW":"2639.03","HIGH":"2665.19","CLOSE":"2639.44","ADJCLOSE":"2639.44","VOLUME":"4023150080"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512484200,"PRODUCTID":7,"OPEN":"2639.78","LOW":"2627.73","HIGH":"2648.72","CLOSE":"2629.57","ADJCLOSE":"2629.57","VOLUME":"3539040000"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512570600,"PRODUCTID":7,"OPEN":"2626.24","LOW":"2624.75","HIGH":"2634.41","CLOSE":"2629.27","ADJCLOSE":"2629.27","VOLUME":"3228999936"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512657000,"PRODUCTID":7,"OPEN":"2628.38","LOW":"2626.53","HIGH":"2640.99","CLOSE":"2636.98","ADJCLOSE":"2636.98","VOLUME":"3292400128"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512743400,"PRODUCTID":7,"OPEN":"2646.21","LOW":"2644.1","HIGH":"2651.65","CLOSE":"2651.5","ADJCLOSE":"2651.5","VOLUME":"3106149888"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1513002600,"PRODUCTID":7,"OPEN":"2652.19","LOW":"2651.47","HIGH":"2660.33","CLOSE":"2659.99","ADJCLOSE":"2659.99","VOLUME":"3091950080"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513089000,"PRODUCTID":7,"OPEN":"2661.73","LOW":"2659.78","HIGH":"2669.72","CLOSE":"2664.11","ADJCLOSE":"2664.11","VOLUME":"3555680000"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513175400,"PRODUCTID":7,"OPEN":"2667.59","LOW":"2662.85","HIGH":"2671.88","CLOSE":"2662.85","ADJCLOSE":"2662.85","VOLUME":"3542370048"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513261800,"PRODUCTID":7,"OPEN":"2665.87","LOW":"2652.01","HIGH":"2668.09","CLOSE":"2652.01","ADJCLOSE":"2652.01","VOLUME":"3430030080"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513348200,"PRODUCTID":7,"OPEN":"2660.63","LOW":"2659.14","HIGH":"2679.63","CLOSE":"2675.81","ADJCLOSE":"2675.81","VOLUME":"5723919872"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513607400,"PRODUCTID":7,"OPEN":"2685.92","LOW":"2685.92","HIGH":"2694.97","CLOSE":"2690.16","ADJCLOSE":"2690.16","VOLUME":"3724659968"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513693800,"PRODUCTID":7,"OPEN":"2692.71","LOW":"2680.74","HIGH":"2694.44","CLOSE":"2681.47","ADJCLOSE":"2681.47","VOLUME":"3368590080"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513780200,"PRODUCTID":7,"OPEN":"2688.18","LOW":"2676.11","HIGH":"2691.01","CLOSE":"2679.25","ADJCLOSE":"2679.25","VOLUME":"3241029888"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513866600,"PRODUCTID":7,"OPEN":"2683.02","LOW":"2682.4","HIGH":"2692.64","CLOSE":"2684.57","ADJCLOSE":"2684.57","VOLUME":"3273390080"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513953000,"PRODUCTID":7,"OPEN":"2684.22","LOW":"2678.13","HIGH":"2685.35","CLOSE":"2683.34","ADJCLOSE":"2683.34","VOLUME":"2399830016"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513953000,"PRODUCTID":7,"OPEN":"2684.22","LOW":"2678.13","HIGH":"2685.35","CLOSE":"2683.34","ADJCLOSE":"2683.34","VOLUME":"2399830016"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514298600,"PRODUCTID":7,"OPEN":"2679.09","LOW":"2677.96","HIGH":"2682.74","CLOSE":"2680.5","ADJCLOSE":"2680.5","VOLUME":"1968780032"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514385000,"PRODUCTID":7,"OPEN":"2682.1","LOW":"2678.91","HIGH":"2685.64","CLOSE":"2682.62","ADJCLOSE":"2682.62","VOLUME":"2202080000"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514471400,"PRODUCTID":7,"OPEN":"2686.1","LOW":"2682.69","HIGH":"2687.66","CLOSE":"2687.54","ADJCLOSE":"2687.54","VOLUME":"2153329920"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514557800,"PRODUCTID":7,"OPEN":"2689.15","LOW":"2673.61","HIGH":"2692.12","CLOSE":"2673.61","ADJCLOSE":"2673.61","VOLUME":"2443490048"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514557800,"PRODUCTID":7,"OPEN":"2689.15","LOW":"2673.61","HIGH":"2692.12","CLOSE":"2673.61","ADJCLOSE":"2673.61","VOLUME":"2443490048"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514903400,"PRODUCTID":7,"OPEN":"2683.73","LOW":"2682.36","HIGH":"2695.89","CLOSE":"2695.81","ADJCLOSE":"2695.81","VOLUME":"3367249920"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514989800,"PRODUCTID":7,"OPEN":"2697.85","LOW":"2697.77","HIGH":"2714.37","CLOSE":"2713.06","ADJCLOSE":"2713.06","VOLUME":"3538660096"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515076200,"PRODUCTID":7,"OPEN":"2719.31","LOW":"2719.07","HIGH":"2729.29","CLOSE":"2723.99","ADJCLOSE":"2723.99","VOLUME":"3695259904"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515162600,"PRODUCTID":7,"OPEN":"2731.33","LOW":"2727.92","HIGH":"2743.45","CLOSE":"2743.15","ADJCLOSE":"2743.15","VOLUME":"3236620032"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515421800,"PRODUCTID":7,"OPEN":"2742.67","LOW":"2737.6","HIGH":"2748.51","CLOSE":"2747.71","ADJCLOSE":"2747.71","VOLUME":"3242650112"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515508200,"PRODUCTID":7,"OPEN":"2751.15","LOW":"2747.86","HIGH":"2759.14","CLOSE":"2751.29","ADJCLOSE":"2751.29","VOLUME":"3453479936"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515594600,"PRODUCTID":7,"OPEN":"2745.55","LOW":"2736.06","HIGH":"2750.8","CLOSE":"2748.23","ADJCLOSE":"2748.23","VOLUME":"3576349952"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515681000,"PRODUCTID":7,"OPEN":"2752.97","LOW":"2752.78","HIGH":"2767.56","CLOSE":"2767.56","ADJCLOSE":"2767.56","VOLUME":"3641319936"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515767400,"PRODUCTID":7,"OPEN":"2770.18","LOW":"2769.64","HIGH":"2787.85","CLOSE":"2786.24","ADJCLOSE":"2786.24","VOLUME":"3573969920"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515767400,"PRODUCTID":7,"OPEN":"2770.18","LOW":"2769.64","HIGH":"2787.85","CLOSE":"2786.24","ADJCLOSE":"2786.24","VOLUME":"3573969920"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516113000,"PRODUCTID":7,"OPEN":"2798.96","LOW":"2768.64","HIGH":"2807.54","CLOSE":"2776.42","ADJCLOSE":"2776.42","VOLUME":"4325969920"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516199400,"PRODUCTID":7,"OPEN":"2784.99","LOW":"2778.38","HIGH":"2807.04","CLOSE":"2802.56","ADJCLOSE":"2802.56","VOLUME":"3778050048"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516285800,"PRODUCTID":7,"OPEN":"2802.4","LOW":"2792.56","HIGH":"2805.83","CLOSE":"2798.03","ADJCLOSE":"2798.03","VOLUME":"3681469952"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516372200,"PRODUCTID":7,"OPEN":"2802.6","LOW":"2798.08","HIGH":"2810.33","CLOSE":"2810.3","ADJCLOSE":"2810.3","VOLUME":"3639429888"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516631400,"PRODUCTID":7,"OPEN":"2809.16","LOW":"2808.12","HIGH":"2833.03","CLOSE":"2832.97","ADJCLOSE":"2832.97","VOLUME":"3471780096"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516717800,"PRODUCTID":7,"OPEN":"2835.05","LOW":"2830.59","HIGH":"2842.24","CLOSE":"2839.13","ADJCLOSE":"2839.13","VOLUME":"3519650048"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516804200,"PRODUCTID":7,"OPEN":"2845.42","LOW":"2824.81","HIGH":"2852.97","CLOSE":"2837.54","ADJCLOSE":"2837.54","VOLUME":"4014070016"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516890600,"PRODUCTID":7,"OPEN":"2846.24","LOW":"2830.94","HIGH":"2848.56","CLOSE":"2839.25","ADJCLOSE":"2839.25","VOLUME":"3835150080"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516977000,"PRODUCTID":7,"OPEN":"2847.48","LOW":"2846.18","HIGH":"2872.87","CLOSE":"2872.87","ADJCLOSE":"2872.87","VOLUME":"3443229952"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517236200,"PRODUCTID":7,"OPEN":"2867.23","LOW":"2851.48","HIGH":"2870.62","CLOSE":"2853.53","ADJCLOSE":"2853.53","VOLUME":"3573829888"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517322600,"PRODUCTID":7,"OPEN":"2832.74","LOW":"2818.27","HIGH":"2837.75","CLOSE":"2822.43","ADJCLOSE":"2822.43","VOLUME":"3990650112"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517409000,"PRODUCTID":7,"OPEN":"2832.41","LOW":"2813.04","HIGH":"2839.26","CLOSE":"2823.81","ADJCLOSE":"2823.81","VOLUME":"4261280000"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517495400,"PRODUCTID":7,"OPEN":"2816.45","LOW":"2812.7","HIGH":"2835.96","CLOSE":"2821.98","ADJCLOSE":"2821.98","VOLUME":"3938449920"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517581800,"PRODUCTID":7,"OPEN":"2808.92","LOW":"2759.97","HIGH":"2808.92","CLOSE":"2762.13","ADJCLOSE":"2762.13","VOLUME":"4301130240"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517841000,"PRODUCTID":7,"OPEN":"2741.06","LOW":"2638.17","HIGH":"2763.39","CLOSE":"2648.94","ADJCLOSE":"2648.94","VOLUME":"5283460096"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517927400,"PRODUCTID":7,"OPEN":"2614.78","LOW":"2593.07","HIGH":"2701.04","CLOSE":"2695.14","ADJCLOSE":"2695.14","VOLUME":"5891659776"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1518013800,"PRODUCTID":7,"OPEN":"2690.95","LOW":"2681.33","HIGH":"2727.67","CLOSE":"2681.66","ADJCLOSE":"2681.66","VOLUME":"4626570240"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518100200,"PRODUCTID":7,"OPEN":"2685.01","LOW":"2580.56","HIGH":"2685.27","CLOSE":"2581","ADJCLOSE":"2581","VOLUME":"5305440256"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518186600,"PRODUCTID":7,"OPEN":"2601.78","LOW":"2532.69","HIGH":"2638.67","CLOSE":"2619.55","ADJCLOSE":"2619.55","VOLUME":"5680070144"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518445800,"PRODUCTID":7,"OPEN":"2636.75","LOW":"2622.45","HIGH":"2672.61","CLOSE":"2656","ADJCLOSE":"2656","VOLUME":"4055790080"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518532200,"PRODUCTID":7,"OPEN":"2646.27","LOW":"2637.08","HIGH":"2668.84","CLOSE":"2662.94","ADJCLOSE":"2662.94","VOLUME":"3472869888"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518618600,"PRODUCTID":7,"OPEN":"2651.21","LOW":"2648.87","HIGH":"2702.1","CLOSE":"2698.63","ADJCLOSE":"2698.63","VOLUME":"4003739904"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518705000,"PRODUCTID":7,"OPEN":"2713.46","LOW":"2689.82","HIGH":"2731.51","CLOSE":"2731.2","ADJCLOSE":"2731.2","VOLUME":"3684910080"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518791400,"PRODUCTID":7,"OPEN":"2727.14","LOW":"2725.11","HIGH":"2754.42","CLOSE":"2732.22","ADJCLOSE":"2732.22","VOLUME":"3637459968"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518791400,"PRODUCTID":7,"OPEN":"2727.14","LOW":"2725.11","HIGH":"2754.42","CLOSE":"2732.22","ADJCLOSE":"2732.22","VOLUME":"3637459968"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519137000,"PRODUCTID":7,"OPEN":"2722.99","LOW":"2706.76","HIGH":"2737.6","CLOSE":"2716.26","ADJCLOSE":"2716.26","VOLUME":"3627610112"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519223400,"PRODUCTID":7,"OPEN":"2720.53","LOW":"2701.29","HIGH":"2747.75","CLOSE":"2701.33","ADJCLOSE":"2701.33","VOLUME":"3779399936"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519309800,"PRODUCTID":7,"OPEN":"2710.42","LOW":"2697.77","HIGH":"2731.26","CLOSE":"2703.96","ADJCLOSE":"2703.96","VOLUME":"3701270016"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519396200,"PRODUCTID":7,"OPEN":"2715.8","LOW":"2713.74","HIGH":"2747.76","CLOSE":"2747.3","ADJCLOSE":"2747.3","VOLUME":"3189189888"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519655400,"PRODUCTID":7,"OPEN":"2757.37","LOW":"2753.78","HIGH":"2780.64","CLOSE":"2779.6","ADJCLOSE":"2779.6","VOLUME":"3424649984"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519741800,"PRODUCTID":7,"OPEN":"2780.45","LOW":"2744.22","HIGH":"2789.15","CLOSE":"2744.28","ADJCLOSE":"2744.28","VOLUME":"3745080064"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519828200,"PRODUCTID":7,"OPEN":"2753.78","LOW":"2713.54","HIGH":"2761.52","CLOSE":"2713.83","ADJCLOSE":"2713.83","VOLUME":"4230660096"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519914600,"PRODUCTID":7,"OPEN":"2715.22","LOW":"2659.65","HIGH":"2730.89","CLOSE":"2677.67","ADJCLOSE":"2677.67","VOLUME":"4503969792"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1520001000,"PRODUCTID":7,"OPEN":"2658.89","LOW":"2647.32","HIGH":"2696.25","CLOSE":"2691.25","ADJCLOSE":"2691.25","VOLUME":"3882449920"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520260200,"PRODUCTID":7,"OPEN":"2681.06","LOW":"2675.75","HIGH":"2728.09","CLOSE":"2720.94","ADJCLOSE":"2720.94","VOLUME":"3710810112"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520346600,"PRODUCTID":7,"OPEN":"2730.18","LOW":"2711.26","HIGH":"2732.08","CLOSE":"2728.12","ADJCLOSE":"2728.12","VOLUME":"3370690048"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520433000,"PRODUCTID":7,"OPEN":"2710.18","LOW":"2701.74","HIGH":"2730.6","CLOSE":"2726.8","ADJCLOSE":"2726.8","VOLUME":"3393270016"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520519400,"PRODUCTID":7,"OPEN":"2732.75","LOW":"2722.65","HIGH":"2740.45","CLOSE":"2738.97","ADJCLOSE":"2738.97","VOLUME":"3212320000"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520605800,"PRODUCTID":7,"OPEN":"2752.91","LOW":"2751.54","HIGH":"2786.57","CLOSE":"2786.57","ADJCLOSE":"2786.57","VOLUME":"3364100096"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520861400,"PRODUCTID":7,"OPEN":"2790.54","LOW":"2779.26","HIGH":"2796.98","CLOSE":"2783.02","ADJCLOSE":"2783.02","VOLUME":"3185019904"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520947800,"PRODUCTID":7,"OPEN":"2792.31","LOW":"2758.68","HIGH":"2801.9","CLOSE":"2765.31","ADJCLOSE":"2765.31","VOLUME":"3301649920"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521034200,"PRODUCTID":7,"OPEN":"2774.06","LOW":"2744.38","HIGH":"2777.11","CLOSE":"2749.48","ADJCLOSE":"2749.48","VOLUME":"3391360000"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521120600,"PRODUCTID":7,"OPEN":"2754.27","LOW":"2741.47","HIGH":"2763.03","CLOSE":"2747.33","ADJCLOSE":"2747.33","VOLUME":"3500329984"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521207000,"PRODUCTID":7,"OPEN":"2750.57","LOW":"2749.97","HIGH":"2761.85","CLOSE":"2752.01","ADJCLOSE":"2752.01","VOLUME":"5372340224"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521466200,"PRODUCTID":7,"OPEN":"2741.38","LOW":"2694.59","HIGH":"2741.38","CLOSE":"2712.92","ADJCLOSE":"2712.92","VOLUME":"3302129920"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521552600,"PRODUCTID":7,"OPEN":"2715.05","LOW":"2710.05","HIGH":"2724.22","CLOSE":"2716.94","ADJCLOSE":"2716.94","VOLUME":"3261029888"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521639000,"PRODUCTID":7,"OPEN":"2714.99","LOW":"2709.79","HIGH":"2739.14","CLOSE":"2711.93","ADJCLOSE":"2711.93","VOLUME":"3415510016"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521725400,"PRODUCTID":7,"OPEN":"2691.36","LOW":"2641.59","HIGH":"2695.68","CLOSE":"2643.69","ADJCLOSE":"2643.69","VOLUME":"3739800064"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521811800,"PRODUCTID":7,"OPEN":"2646.71","LOW":"2585.89","HIGH":"2657.67","CLOSE":"2588.26","ADJCLOSE":"2588.26","VOLUME":"3815079936"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522071000,"PRODUCTID":7,"OPEN":"2619.35","LOW":"2601.81","HIGH":"2661.36","CLOSE":"2658.55","ADJCLOSE":"2658.55","VOLUME":"3511099904"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522157400,"PRODUCTID":7,"OPEN":"2667.57","LOW":"2596.12","HIGH":"2674.78","CLOSE":"2612.62","ADJCLOSE":"2612.62","VOLUME":"3706350080"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522243800,"PRODUCTID":7,"OPEN":"2611.3","LOW":"2593.06","HIGH":"2632.65","CLOSE":"2605","ADJCLOSE":"2605","VOLUME":"3864499968"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522330200,"PRODUCTID":7,"OPEN":"2614.41","LOW":"2609.72","HIGH":"2659.07","CLOSE":"2640.87","ADJCLOSE":"2640.87","VOLUME":"3565989888"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522330200,"PRODUCTID":7,"OPEN":"2614.41","LOW":"2609.72","HIGH":"2659.07","CLOSE":"2640.87","ADJCLOSE":"2640.87","VOLUME":"3565989888"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522675800,"PRODUCTID":7,"OPEN":"2633.45","LOW":"2553.8","HIGH":"2638.3","CLOSE":"2581.88","ADJCLOSE":"2581.88","VOLUME":"3598520064"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522762200,"PRODUCTID":7,"OPEN":"2592.17","LOW":"2575.49","HIGH":"2619.14","CLOSE":"2614.45","ADJCLOSE":"2614.45","VOLUME":"3392809984"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522848600,"PRODUCTID":7,"OPEN":"2584.04","LOW":"2573.61","HIGH":"2649.86","CLOSE":"2644.69","ADJCLOSE":"2644.69","VOLUME":"3350340096"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522935000,"PRODUCTID":7,"OPEN":"2657.36","LOW":"2649.58","HIGH":"2672.08","CLOSE":"2662.84","ADJCLOSE":"2662.84","VOLUME":"3178970112"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1523021400,"PRODUCTID":7,"OPEN":"2645.82","LOW":"2586.27","HIGH":"2656.88","CLOSE":"2604.47","ADJCLOSE":"2604.47","VOLUME":"3299699968"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523280600,"PRODUCTID":7,"OPEN":"2617.18","LOW":"2610.79","HIGH":"2653.55","CLOSE":"2613.16","ADJCLOSE":"2613.16","VOLUME":"3062960128"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523367000,"PRODUCTID":7,"OPEN":"2638.41","LOW":"2635.78","HIGH":"2665.45","CLOSE":"2656.87","ADJCLOSE":"2656.87","VOLUME":"3543930112"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523453400,"PRODUCTID":7,"OPEN":"2643.89","LOW":"2639.25","HIGH":"2661.43","CLOSE":"2642.19","ADJCLOSE":"2642.19","VOLUME":"3020760064"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523539800,"PRODUCTID":7,"OPEN":"2653.83","LOW":"2653.83","HIGH":"2674.72","CLOSE":"2663.99","ADJCLOSE":"2663.99","VOLUME":"3021319936"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523626200,"PRODUCTID":7,"OPEN":"2676.9","LOW":"2645.05","HIGH":"2680.26","CLOSE":"2656.3","ADJCLOSE":"2656.3","VOLUME":"2960910080"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523885400,"PRODUCTID":7,"OPEN":"2670.1","LOW":"2665.16","HIGH":"2686.49","CLOSE":"2677.84","ADJCLOSE":"2677.84","VOLUME":"3019699968"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523971800,"PRODUCTID":7,"OPEN":"2692.74","LOW":"2692.05","HIGH":"2713.34","CLOSE":"2706.39","ADJCLOSE":"2706.39","VOLUME":"3234360064"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524058200,"PRODUCTID":7,"OPEN":"2710.11","LOW":"2703.63","HIGH":"2717.49","CLOSE":"2708.64","ADJCLOSE":"2708.64","VOLUME":"3383409920"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524144600,"PRODUCTID":7,"OPEN":"2701.16","LOW":"2681.9","HIGH":"2702.84","CLOSE":"2693.13","ADJCLOSE":"2693.13","VOLUME":"3349370112"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524231000,"PRODUCTID":7,"OPEN":"2692.56","LOW":"2660.61","HIGH":"2693.94","CLOSE":"2670.14","ADJCLOSE":"2670.14","VOLUME":"3388590080"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524490200,"PRODUCTID":7,"OPEN":"2675.4","LOW":"2657.99","HIGH":"2682.86","CLOSE":"2670.29","ADJCLOSE":"2670.29","VOLUME":"3017479936"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524576600,"PRODUCTID":7,"OPEN":"2680.8","LOW":"2617.32","HIGH":"2683.55","CLOSE":"2634.56","ADJCLOSE":"2634.56","VOLUME":"3706739968"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524663000,"PRODUCTID":7,"OPEN":"2634.92","LOW":"2612.67","HIGH":"2645.3","CLOSE":"2639.4","ADJCLOSE":"2639.4","VOLUME":"3499440128"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524749400,"PRODUCTID":7,"OPEN":"2651.65","LOW":"2647.16","HIGH":"2676.48","CLOSE":"2666.94","ADJCLOSE":"2666.94","VOLUME":"3665720064"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524835800,"PRODUCTID":7,"OPEN":"2675.47","LOW":"2659.01","HIGH":"2677.35","CLOSE":"2669.91","ADJCLOSE":"2669.91","VOLUME":"3219030016"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525095000,"PRODUCTID":7,"OPEN":"2682.51","LOW":"2648.04","HIGH":"2682.87","CLOSE":"2648.05","ADJCLOSE":"2648.05","VOLUME":"3734530048"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525181400,"PRODUCTID":7,"OPEN":"2642.96","LOW":"2625.41","HIGH":"2655.27","CLOSE":"2654.8","ADJCLOSE":"2654.8","VOLUME":"3559849984"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525267800,"PRODUCTID":7,"OPEN":"2654.24","LOW":"2631.7","HIGH":"2660.87","CLOSE":"2635.67","ADJCLOSE":"2635.67","VOLUME":"4010769920"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525354200,"PRODUCTID":7,"OPEN":"2628.08","LOW":"2594.62","HIGH":"2637.14","CLOSE":"2629.73","ADJCLOSE":"2629.73","VOLUME":"3851470080"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525440600,"PRODUCTID":7,"OPEN":"2621.45","LOW":"2615.32","HIGH":"2670.93","CLOSE":"2663.42","ADJCLOSE":"2663.42","VOLUME":"3327219968"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525699800,"PRODUCTID":7,"OPEN":"2680.34","LOW":"2664.7","HIGH":"2683.35","CLOSE":"2672.63","ADJCLOSE":"2672.63","VOLUME":"3237959936"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525786200,"PRODUCTID":7,"OPEN":"2670.26","LOW":"2655.2","HIGH":"2676.34","CLOSE":"2671.92","ADJCLOSE":"2671.92","VOLUME":"3717570048"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525872600,"PRODUCTID":7,"OPEN":"2678.12","LOW":"2674.14","HIGH":"2701.27","CLOSE":"2697.79","ADJCLOSE":"2697.79","VOLUME":"3909499904"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525959000,"PRODUCTID":7,"OPEN":"2705.02","LOW":"2704.54","HIGH":"2726.11","CLOSE":"2723.07","ADJCLOSE":"2723.07","VOLUME":"3333050112"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526045400,"PRODUCTID":7,"OPEN":"2722.7","LOW":"2717.45","HIGH":"2732.86","CLOSE":"2727.72","ADJCLOSE":"2727.72","VOLUME":"2862700032"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526304600,"PRODUCTID":7,"OPEN":"2738.47","LOW":"2725.47","HIGH":"2742.1","CLOSE":"2730.13","ADJCLOSE":"2730.13","VOLUME":"2972659968"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526391000,"PRODUCTID":7,"OPEN":"2718.59","LOW":"2701.91","HIGH":"2718.59","CLOSE":"2711.45","ADJCLOSE":"2711.45","VOLUME":"3290680064"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526477400,"PRODUCTID":7,"OPEN":"2712.62","LOW":"2712.17","HIGH":"2727.76","CLOSE":"2722.46","ADJCLOSE":"2722.46","VOLUME":"3202670080"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526563800,"PRODUCTID":7,"OPEN":"2719.71","LOW":"2711.36","HIGH":"2731.96","CLOSE":"2720.13","ADJCLOSE":"2720.13","VOLUME":"3475399936"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526650200,"PRODUCTID":7,"OPEN":"2717.35","LOW":"2709.18","HIGH":"2719.5","CLOSE":"2712.97","ADJCLOSE":"2712.97","VOLUME":"3368689920"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526909400,"PRODUCTID":7,"OPEN":"2735.39","LOW":"2725.7","HIGH":"2739.19","CLOSE":"2733.01","ADJCLOSE":"2733.01","VOLUME":"3019889920"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526995800,"PRODUCTID":7,"OPEN":"2738.34","LOW":"2721.88","HIGH":"2742.24","CLOSE":"2724.44","ADJCLOSE":"2724.44","VOLUME":"3366309888"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527082200,"PRODUCTID":7,"OPEN":"2713.98","LOW":"2709.54","HIGH":"2733.33","CLOSE":"2733.29","ADJCLOSE":"2733.29","VOLUME":"3326289920"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527168600,"PRODUCTID":7,"OPEN":"2730.94","LOW":"2707.38","HIGH":"2731.97","CLOSE":"2727.76","ADJCLOSE":"2727.76","VOLUME":"3256029952"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527255000,"PRODUCTID":7,"OPEN":"2723.6","LOW":"2714.99","HIGH":"2727.36","CLOSE":"2721.33","ADJCLOSE":"2721.33","VOLUME":"2995259904"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527255000,"PRODUCTID":7,"OPEN":"2723.6","LOW":"2714.99","HIGH":"2727.36","CLOSE":"2721.33","ADJCLOSE":"2721.33","VOLUME":"2995259904"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527600600,"PRODUCTID":7,"OPEN":"2705.11","LOW":"2676.81","HIGH":"2710.67","CLOSE":"2689.86","ADJCLOSE":"2689.86","VOLUME":"3736890112"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527687000,"PRODUCTID":7,"OPEN":"2702.43","LOW":"2702.43","HIGH":"2729.34","CLOSE":"2724.01","ADJCLOSE":"2724.01","VOLUME":"3561050112"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527773400,"PRODUCTID":7,"OPEN":"2720.98","LOW":"2700.68","HIGH":"2722.5","CLOSE":"2705.27","ADJCLOSE":"2705.27","VOLUME":"4235369984"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527859800,"PRODUCTID":7,"OPEN":"2718.7","LOW":"2718.7","HIGH":"2736.93","CLOSE":"2734.62","ADJCLOSE":"2734.62","VOLUME":"3684130048"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528119000,"PRODUCTID":7,"OPEN":"2741.67","LOW":"2740.54","HIGH":"2749.16","CLOSE":"2746.87","ADJCLOSE":"2746.87","VOLUME":"3376509952"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528205400,"PRODUCTID":7,"OPEN":"2748.46","LOW":"2739.51","HIGH":"2752.61","CLOSE":"2748.8","ADJCLOSE":"2748.8","VOLUME":"3517789952"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528291800,"PRODUCTID":7,"OPEN":"2753.25","LOW":"2748.46","HIGH":"2772.39","CLOSE":"2772.35","ADJCLOSE":"2772.35","VOLUME":"3651640064"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528378200,"PRODUCTID":7,"OPEN":"2774.84","LOW":"2760.16","HIGH":"2779.9","CLOSE":"2770.37","ADJCLOSE":"2770.37","VOLUME":"3711330048"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528464600,"PRODUCTID":7,"OPEN":"2765.84","LOW":"2763.59","HIGH":"2779.39","CLOSE":"2779.03","ADJCLOSE":"2779.03","VOLUME":"3123209984"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528723800,"PRODUCTID":7,"OPEN":"2780.18","LOW":"2780.17","HIGH":"2790.21","CLOSE":"2782","ADJCLOSE":"2782","VOLUME":"3232329984"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528810200,"PRODUCTID":7,"OPEN":"2785.6","LOW":"2778.78","HIGH":"2789.8","CLOSE":"2786.85","ADJCLOSE":"2786.85","VOLUME":"3401009920"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528896600,"PRODUCTID":7,"OPEN":"2787.94","LOW":"2774.65","HIGH":"2791.47","CLOSE":"2775.63","ADJCLOSE":"2775.63","VOLUME":"3779229952"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528983000,"PRODUCTID":7,"OPEN":"2783.21","LOW":"2776.52","HIGH":"2789.06","CLOSE":"2782.49","ADJCLOSE":"2782.49","VOLUME":"3526889984"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529069400,"PRODUCTID":7,"OPEN":"2777.78","LOW":"2761.73","HIGH":"2782.81","CLOSE":"2779.66","ADJCLOSE":"2779.66","VOLUME":"5428789760"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529328600,"PRODUCTID":7,"OPEN":"2765.79","LOW":"2757.12","HIGH":"2774.99","CLOSE":"2773.75","ADJCLOSE":"2773.75","VOLUME":"3287150080"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529415000,"PRODUCTID":7,"OPEN":"2752.01","LOW":"2743.19","HIGH":"2765.05","CLOSE":"2762.59","ADJCLOSE":"2762.59","VOLUME":"3661469952"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529501400,"PRODUCTID":7,"OPEN":"2769.73","LOW":"2763.91","HIGH":"2774.86","CLOSE":"2767.32","ADJCLOSE":"2767.32","VOLUME":"3327600128"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529587800,"PRODUCTID":7,"OPEN":"2769.28","LOW":"2744.39","HIGH":"2769.28","CLOSE":"2749.76","ADJCLOSE":"2749.76","VOLUME":"3300059904"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529674200,"PRODUCTID":7,"OPEN":"2760.79","LOW":"2752.68","HIGH":"2764.17","CLOSE":"2754.88","ADJCLOSE":"2754.88","VOLUME":"5450549760"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529933400,"PRODUCTID":7,"OPEN":"2742.94","LOW":"2698.67","HIGH":"2742.94","CLOSE":"2717.07","ADJCLOSE":"2717.07","VOLUME":"3655079936"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1530019800,"PRODUCTID":7,"OPEN":"2722.12","LOW":"2715.6","HIGH":"2732.91","CLOSE":"2723.06","ADJCLOSE":"2723.06","VOLUME":"3555089920"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530106200,"PRODUCTID":7,"OPEN":"2728.45","LOW":"2699.38","HIGH":"2746.09","CLOSE":"2699.63","ADJCLOSE":"2699.63","VOLUME":"3776090112"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530192600,"PRODUCTID":7,"OPEN":"2698.69","LOW":"2691.99","HIGH":"2724.34","CLOSE":"2716.31","ADJCLOSE":"2716.31","VOLUME":"3428140032"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530279000,"PRODUCTID":7,"OPEN":"2727.13","LOW":"2718.03","HIGH":"2743.26","CLOSE":"2718.37","ADJCLOSE":"2718.37","VOLUME":"3565619968"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530538200,"PRODUCTID":7,"OPEN":"2704.95","LOW":"2698.95","HIGH":"2727.26","CLOSE":"2726.71","ADJCLOSE":"2726.71","VOLUME":"3073649920"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530624600,"PRODUCTID":7,"OPEN":"2733.27","LOW":"2711.16","HIGH":"2736.58","CLOSE":"2713.22","ADJCLOSE":"2713.22","VOLUME":"1911469952"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530624600,"PRODUCTID":7,"OPEN":"2733.27","LOW":"2711.16","HIGH":"2736.58","CLOSE":"2713.22","ADJCLOSE":"2713.22","VOLUME":"1911469952"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530797400,"PRODUCTID":7,"OPEN":"2724.19","LOW":"2716.02","HIGH":"2737.83","CLOSE":"2736.61","ADJCLOSE":"2736.61","VOLUME":"2953420032"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530883800,"PRODUCTID":7,"OPEN":"2737.68","LOW":"2733.52","HIGH":"2764.41","CLOSE":"2759.82","ADJCLOSE":"2759.82","VOLUME":"2554779904"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531143000,"PRODUCTID":7,"OPEN":"2775.62","LOW":"2770.73","HIGH":"2784.65","CLOSE":"2784.17","ADJCLOSE":"2784.17","VOLUME":"3050040064"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531229400,"PRODUCTID":7,"OPEN":"2788.56","LOW":"2786.24","HIGH":"2795.58","CLOSE":"2793.84","ADJCLOSE":"2793.84","VOLUME":"3063849984"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531315800,"PRODUCTID":7,"OPEN":"2779.82","LOW":"2770.77","HIGH":"2785.91","CLOSE":"2774.02","ADJCLOSE":"2774.02","VOLUME":"2964740096"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531402200,"PRODUCTID":7,"OPEN":"2783.14","LOW":"2781.53","HIGH":"2799.22","CLOSE":"2798.29","ADJCLOSE":"2798.29","VOLUME":"2821690112"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531488600,"PRODUCTID":7,"OPEN":"2796.93","LOW":"2791.69","HIGH":"2804.53","CLOSE":"2801.31","ADJCLOSE":"2801.31","VOLUME":"2614000128"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531513201,"PRODUCTID":7,"OPEN":"2796.93","LOW":"2791.69","HIGH":"2804.53","CLOSE":"2801.31","ADJCLOSE":"2801.31","VOLUME":"1754555904"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531747800,"PRODUCTID":7,"OPEN":"2797.36","LOW":"2793.39","HIGH":"2801.19","CLOSE":"2798.43","ADJCLOSE":"2798.43","VOLUME":"2812229888"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531834200,"PRODUCTID":7,"OPEN":"2789.34","LOW":"2789.24","HIGH":"2814.19","CLOSE":"2809.55","ADJCLOSE":"2809.55","VOLUME":"3050729984"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531920600,"PRODUCTID":7,"OPEN":"2811.35","LOW":"2805.89","HIGH":"2816.76","CLOSE":"2815.62","ADJCLOSE":"2815.62","VOLUME":"3089779968"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1532007000,"PRODUCTID":7,"OPEN":"2809.37","LOW":"2799.77","HIGH":"2812.05","CLOSE":"2804.49","ADJCLOSE":"2804.49","VOLUME":"3266700032"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532093400,"PRODUCTID":7,"OPEN":"2804.55","LOW":"2800.01","HIGH":"2809.7","CLOSE":"2801.83","ADJCLOSE":"2801.83","VOLUME":"3230210048"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532118001,"PRODUCTID":7,"OPEN":"2804.55","LOW":"2800.01","HIGH":"2809.7","CLOSE":"2801.83","ADJCLOSE":"2801.83","VOLUME":"2078911360"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532352600,"PRODUCTID":7,"OPEN":"2799.17","LOW":"2795.14","HIGH":"2808.61","CLOSE":"2806.98","ADJCLOSE":"2806.98","VOLUME":"2907429888"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532439000,"PRODUCTID":7,"OPEN":"2820.68","LOW":"2811.12","HIGH":"2829.99","CLOSE":"2820.4","ADJCLOSE":"2820.4","VOLUME":"3417530112"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532525400,"PRODUCTID":7,"OPEN":"2817.73","LOW":"2817.73","HIGH":"2848.03","CLOSE":"2846.07","ADJCLOSE":"2846.07","VOLUME":"3553009920"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532611800,"PRODUCTID":7,"OPEN":"2835.49","LOW":"2835.26","HIGH":"2845.57","CLOSE":"2837.44","ADJCLOSE":"2837.44","VOLUME":"3653329920"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532698200,"PRODUCTID":7,"OPEN":"2842.35","LOW":"2808.34","HIGH":"2843.17","CLOSE":"2818.82","ADJCLOSE":"2818.82","VOLUME":"3415709952"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532722801,"PRODUCTID":7,"OPEN":"2842.35","LOW":"2808.34","HIGH":"2843.17","CLOSE":"2818.82","ADJCLOSE":"2818.82","VOLUME":"2336472320"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532957400,"PRODUCTID":7,"OPEN":"2819","LOW":"2798.11","HIGH":"2821.74","CLOSE":"2802.6","ADJCLOSE":"2802.6","VOLUME":"3245769984"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533043800,"PRODUCTID":7,"OPEN":"2809.73","LOW":"2808.06","HIGH":"2824.46","CLOSE":"2816.29","ADJCLOSE":"2816.29","VOLUME":"3892100096"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533130200,"PRODUCTID":7,"OPEN":"2821.17","LOW":"2805.85","HIGH":"2825.83","CLOSE":"2813.36","ADJCLOSE":"2813.36","VOLUME":"3496989952"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533216600,"PRODUCTID":7,"OPEN":"2800.48","LOW":"2796.34","HIGH":"2829.91","CLOSE":"2827.22","ADJCLOSE":"2827.22","VOLUME":"3467379968"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533303000,"PRODUCTID":7,"OPEN":"2829.62","LOW":"2827.37","HIGH":"2840.38","CLOSE":"2840.35","ADJCLOSE":"2840.35","VOLUME":"3030390016"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533327601,"PRODUCTID":7,"OPEN":"2829.62","LOW":"2827.37","HIGH":"2840.38","CLOSE":"2840.35","ADJCLOSE":"2840.35","VOLUME":"1823631616"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533562200,"PRODUCTID":7,"OPEN":"2840.29","LOW":"2835.98","HIGH":"2853.29","CLOSE":"2850.4","ADJCLOSE":"2850.4","VOLUME":"2874540032"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533648600,"PRODUCTID":7,"OPEN":"2855.92","LOW":"2855.92","HIGH":"2863.43","CLOSE":"2858.45","ADJCLOSE":"2858.45","VOLUME":"3162769920"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533735000,"PRODUCTID":7,"OPEN":"2856.79","LOW":"2853.09","HIGH":"2862.44","CLOSE":"2857.7","ADJCLOSE":"2857.7","VOLUME":"2972199936"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533821400,"PRODUCTID":7,"OPEN":"2857.19","LOW":"2851.98","HIGH":"2862.48","CLOSE":"2853.58","ADJCLOSE":"2853.58","VOLUME":"3047049984"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533907800,"PRODUCTID":7,"OPEN":"2838.9","LOW":"2825.81","HIGH":"2842.2","CLOSE":"2833.28","ADJCLOSE":"2833.28","VOLUME":"3256039936"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533932401,"PRODUCTID":7,"OPEN":"2839.64","LOW":"2825.81","HIGH":"2842.2","CLOSE":"2833.28","ADJCLOSE":"2833.28","VOLUME":"1801753984"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534167000,"PRODUCTID":7,"OPEN":"2835.46","LOW":"2819.88","HIGH":"2843.4","CLOSE":"2821.93","ADJCLOSE":"2821.93","VOLUME":"3158449920"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534253400,"PRODUCTID":7,"OPEN":"2827.88","LOW":"2826.58","HIGH":"2843.11","CLOSE":"2839.96","ADJCLOSE":"2839.96","VOLUME":"2976969984"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534339800,"PRODUCTID":7,"OPEN":"2827.95","LOW":"2802.49","HIGH":"2827.95","CLOSE":"2818.37","ADJCLOSE":"2818.37","VOLUME":"3645070080"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534426200,"PRODUCTID":7,"OPEN":"2831.44","LOW":"2831.44","HIGH":"2850.49","CLOSE":"2840.69","ADJCLOSE":"2840.69","VOLUME":"3219879936"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534512600,"PRODUCTID":7,"OPEN":"2838.32","LOW":"2833.73","HIGH":"2855.63","CLOSE":"2850.13","ADJCLOSE":"2850.13","VOLUME":"3024100096"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534537201,"PRODUCTID":7,"OPEN":"2838.32","LOW":"2833.73","HIGH":"2855.63","CLOSE":"2850.13","ADJCLOSE":"2850.13","VOLUME":"1882328064"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534771800,"PRODUCTID":7,"OPEN":"2853.93","LOW":"2850.62","HIGH":"2859.76","CLOSE":"2857.05","ADJCLOSE":"2857.05","VOLUME":"2748019968"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534858200,"PRODUCTID":7,"OPEN":"2861.51","LOW":"2861.32","HIGH":"2873.23","CLOSE":"2862.96","ADJCLOSE":"2862.96","VOLUME":"3147140096"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534944600,"PRODUCTID":7,"OPEN":"2860.99","LOW":"2856.05","HIGH":"2867.54","CLOSE":"2861.82","ADJCLOSE":"2861.82","VOLUME":"2689560064"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535031000,"PRODUCTID":7,"OPEN":"2860.29","LOW":"2854.03","HIGH":"2868.78","CLOSE":"2856.98","ADJCLOSE":"2856.98","VOLUME":"2713910016"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535117400,"PRODUCTID":7,"OPEN":"2862.35","LOW":"2862.35","HIGH":"2876.16","CLOSE":"2874.69","ADJCLOSE":"2874.69","VOLUME":"2596189952"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535142001,"PRODUCTID":7,"OPEN":"2862.35","LOW":"2862.35","HIGH":"2876.16","CLOSE":"2874.69","ADJCLOSE":"2874.69","VOLUME":"1670763648"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535376600,"PRODUCTID":7,"OPEN":"2884.69","LOW":"2884.69","HIGH":"2898.25","CLOSE":"2896.74","ADJCLOSE":"2896.74","VOLUME":"2854080000"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535463000,"PRODUCTID":7,"OPEN":"2901.45","LOW":"2893.5","HIGH":"2903.77","CLOSE":"2897.52","ADJCLOSE":"2897.52","VOLUME":"2683190016"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535549400,"PRODUCTID":7,"OPEN":"2900.62","LOW":"2898.4","HIGH":"2916.5","CLOSE":"2914.04","ADJCLOSE":"2914.04","VOLUME":"2791859968"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535635800,"PRODUCTID":7,"OPEN":"2908.94","LOW":"2895.22","HIGH":"2912.46","CLOSE":"2901.13","ADJCLOSE":"2901.13","VOLUME":"2802180096"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535722200,"PRODUCTID":7,"OPEN":"2898.37","LOW":"2891.73","HIGH":"2906.32","CLOSE":"2901.52","ADJCLOSE":"2901.52","VOLUME":"2880260096"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535746801,"PRODUCTID":7,"OPEN":"2898.37","LOW":"2891.73","HIGH":"2906.32","CLOSE":"2901.52","ADJCLOSE":"2901.52","VOLUME":"1792456192"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535746801,"PRODUCTID":7,"OPEN":"2898.37","LOW":"2891.73","HIGH":"2906.32","CLOSE":"2901.52","ADJCLOSE":"2901.52","VOLUME":"1792456192"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536067800,"PRODUCTID":7,"OPEN":"2896.96","LOW":"2885.13","HIGH":"2900.18","CLOSE":"2896.72","ADJCLOSE":"2896.72","VOLUME":"3077060096"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536154200,"PRODUCTID":7,"OPEN":"2891.59","LOW":"2876.92","HIGH":"2894.21","CLOSE":"2888.6","ADJCLOSE":"2888.6","VOLUME":"3241250048"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536240600,"PRODUCTID":7,"OPEN":"2888.64","LOW":"2867.29","HIGH":"2892.05","CLOSE":"2878.05","ADJCLOSE":"2878.05","VOLUME":"3139589888"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536327000,"PRODUCTID":7,"OPEN":"2868.26","LOW":"2864.12","HIGH":"2883.81","CLOSE":"2871.68","ADJCLOSE":"2871.68","VOLUME":"2946269952"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536351601,"PRODUCTID":7,"OPEN":"2868.26","LOW":"2864.12","HIGH":"2883.81","CLOSE":"2871.68","ADJCLOSE":"2871.68","VOLUME":"1924235008"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536586200,"PRODUCTID":7,"OPEN":"2881.39","LOW":"2875.94","HIGH":"2886.93","CLOSE":"2877.13","ADJCLOSE":"2877.13","VOLUME":"2731399936"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536672600,"PRODUCTID":7,"OPEN":"2871.57","LOW":"2866.78","HIGH":"2892.52","CLOSE":"2887.89","ADJCLOSE":"2887.89","VOLUME":"2899660032"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536759000,"PRODUCTID":7,"OPEN":"2888.29","LOW":"2879.2","HIGH":"2894.65","CLOSE":"2888.92","ADJCLOSE":"2888.92","VOLUME":"3264930048"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536845400,"PRODUCTID":7,"OPEN":"2896.85","LOW":"2896.39","HIGH":"2906.76","CLOSE":"2904.18","ADJCLOSE":"2904.18","VOLUME":"3254929920"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536931800,"PRODUCTID":7,"OPEN":"2906.38","LOW":"2895.77","HIGH":"2908.3","CLOSE":"2904.98","ADJCLOSE":"2904.98","VOLUME":"3149799936"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536956401,"PRODUCTID":7,"OPEN":"2906.38","LOW":"2895.77","HIGH":"2908.3","CLOSE":"2904.98","ADJCLOSE":"2904.98","VOLUME":"1890461568"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537191000,"PRODUCTID":7,"OPEN":"2903.83","LOW":"2886.16","HIGH":"2904.65","CLOSE":"2888.8","ADJCLOSE":"2888.8","VOLUME":"2947760128"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537277400,"PRODUCTID":7,"OPEN":"2890.74","LOW":"2890.43","HIGH":"2911.17","CLOSE":"2904.31","ADJCLOSE":"2904.31","VOLUME":"3074609920"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537363800,"PRODUCTID":7,"OPEN":"2906.6","LOW":"2903.82","HIGH":"2912.36","CLOSE":"2907.95","ADJCLOSE":"2907.95","VOLUME":"3280019968"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537450200,"PRODUCTID":7,"OPEN":"2919.73","LOW":"2919.73","HIGH":"2934.8","CLOSE":"2930.75","ADJCLOSE":"2930.75","VOLUME":"3337730048"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537536600,"PRODUCTID":7,"OPEN":"2936.76","LOW":"2927.11","HIGH":"2940.91","CLOSE":"2929.67","ADJCLOSE":"2929.67","VOLUME":"5607609856"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537563280,"PRODUCTID":7,"OPEN":"2936.76","LOW":"2927.11","HIGH":"2940.91","CLOSE":"2929.67","ADJCLOSE":"2929.67","VOLUME":"3900792064"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537795800,"PRODUCTID":7,"OPEN":"2921.83","LOW":"2912.63","HIGH":"2923.79","CLOSE":"2919.37","ADJCLOSE":"2919.37","VOLUME":"3372209920"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537882200,"PRODUCTID":7,"OPEN":"2921.75","LOW":"2913.7","HIGH":"2923.95","CLOSE":"2915.56","ADJCLOSE":"2915.56","VOLUME":"3285479936"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537968600,"PRODUCTID":7,"OPEN":"2916.98","LOW":"2903.28","HIGH":"2931.15","CLOSE":"2905.97","ADJCLOSE":"2905.97","VOLUME":"3388620032"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538055000,"PRODUCTID":7,"OPEN":"2911.65","LOW":"2909.27","HIGH":"2927.22","CLOSE":"2914","ADJCLOSE":"2914","VOLUME":"3060849920"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538141400,"PRODUCTID":7,"OPEN":"2910.03","LOW":"2907.5","HIGH":"2920.53","CLOSE":"2913.98","ADJCLOSE":"2913.98","VOLUME":"3432300032"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538166001,"PRODUCTID":7,"OPEN":"2910.03","LOW":"2907.5","HIGH":"2920.53","CLOSE":"2913.98","ADJCLOSE":"2913.98","VOLUME":"2178513664"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538400600,"PRODUCTID":7,"OPEN":"2926.29","LOW":"2917.91","HIGH":"2937.06","CLOSE":"2924.59","ADJCLOSE":"2924.59","VOLUME":"3364189952"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538487000,"PRODUCTID":7,"OPEN":"2923.8","LOW":"2919.37","HIGH":"2931.42","CLOSE":"2923.43","ADJCLOSE":"2923.43","VOLUME":"3401880064"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538573400,"PRODUCTID":7,"OPEN":"2931.69","LOW":"2921.36","HIGH":"2939.86","CLOSE":"2925.51","ADJCLOSE":"2925.51","VOLUME":"3598710016"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538659800,"PRODUCTID":7,"OPEN":"2919.35","LOW":"2883.92","HIGH":"2919.78","CLOSE":"2901.61","ADJCLOSE":"2901.61","VOLUME":"3496859904"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538746200,"PRODUCTID":7,"OPEN":"2902.54","LOW":"2869.29","HIGH":"2909.64","CLOSE":"2885.57","ADJCLOSE":"2885.57","VOLUME":"3328979968"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538770801,"PRODUCTID":7,"OPEN":"2902.54","LOW":"2869.29","HIGH":"2909.64","CLOSE":"2885.57","ADJCLOSE":"2885.57","VOLUME":"2082260480"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1539005400,"PRODUCTID":7,"OPEN":"2877.53","LOW":"2862.08","HIGH":"2889.45","CLOSE":"2884.43","ADJCLOSE":"2884.43","VOLUME":"3330319872"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539091800,"PRODUCTID":7,"OPEN":"2882.51","LOW":"2874.27","HIGH":"2894.83","CLOSE":"2880.34","ADJCLOSE":"2880.34","VOLUME":"3520499968"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539178200,"PRODUCTID":7,"OPEN":"2873.9","LOW":"2784.86","HIGH":"2874.02","CLOSE":"2785.68","ADJCLOSE":"2785.68","VOLUME":"4501250048"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539264600,"PRODUCTID":7,"OPEN":"2776.87","LOW":"2710.51","HIGH":"2795.14","CLOSE":"2728.37","ADJCLOSE":"2728.37","VOLUME":"4890630144"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539351000,"PRODUCTID":7,"OPEN":"2770.54","LOW":"2729.44","HIGH":"2775.77","CLOSE":"2767.13","ADJCLOSE":"2767.13","VOLUME":"3966040064"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539375601,"PRODUCTID":7,"OPEN":"2770.54","LOW":"2729.44","HIGH":"2775.77","CLOSE":"2767.13","ADJCLOSE":"2767.13","VOLUME":"2657533696"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539610200,"PRODUCTID":7,"OPEN":"2763.83","LOW":"2749.03","HIGH":"2775.99","CLOSE":"2750.79","ADJCLOSE":"2750.79","VOLUME":"3300140032"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539696600,"PRODUCTID":7,"OPEN":"2767.05","LOW":"2766.91","HIGH":"2813.46","CLOSE":"2809.92","ADJCLOSE":"2809.92","VOLUME":"3428339968"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539783000,"PRODUCTID":7,"OPEN":"2811.67","LOW":"2781.81","HIGH":"2816.94","CLOSE":"2809.21","ADJCLOSE":"2809.21","VOLUME":"3321710080"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539869400,"PRODUCTID":7,"OPEN":"2802","LOW":"2755.18","HIGH":"2806.04","CLOSE":"2768.78","ADJCLOSE":"2768.78","VOLUME":"3616440064"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539955800,"PRODUCTID":7,"OPEN":"2775.66","LOW":"2760.27","HIGH":"2797.77","CLOSE":"2767.78","ADJCLOSE":"2767.78","VOLUME":"3566490112"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539980401,"PRODUCTID":7,"OPEN":"2775.66","LOW":"2760.27","HIGH":"2797.77","CLOSE":"2767.78","ADJCLOSE":"2767.78","VOLUME":"2460707328"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540215000,"PRODUCTID":7,"OPEN":"2773.94","LOW":"2749.22","HIGH":"2778.94","CLOSE":"2755.88","ADJCLOSE":"2755.88","VOLUME":"3307140096"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540301400,"PRODUCTID":7,"OPEN":"2721.03","LOW":"2691.43","HIGH":"2753.59","CLOSE":"2740.69","ADJCLOSE":"2740.69","VOLUME":"4348579840"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540387800,"PRODUCTID":7,"OPEN":"2737.87","LOW":"2651.89","HIGH":"2742.59","CLOSE":"2656.1","ADJCLOSE":"2656.1","VOLUME":"4709309952"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540474200,"PRODUCTID":7,"OPEN":"2674.88","LOW":"2667.84","HIGH":"2722.7","CLOSE":"2705.57","ADJCLOSE":"2705.57","VOLUME":"4634769920"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540560600,"PRODUCTID":7,"OPEN":"2667.86","LOW":"2628.16","HIGH":"2692.38","CLOSE":"2658.69","ADJCLOSE":"2658.69","VOLUME":"4803149824"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540585201,"PRODUCTID":7,"OPEN":"2667.86","LOW":"2628.16","HIGH":"2692.38","CLOSE":"2658.69","ADJCLOSE":"2658.69","VOLUME":"3284389632"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540819800,"PRODUCTID":7,"OPEN":"2682.65","LOW":"2603.54","HIGH":"2706.85","CLOSE":"2641.25","ADJCLOSE":"2641.25","VOLUME":"4673699840"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540906200,"PRODUCTID":7,"OPEN":"2640.68","LOW":"2635.34","HIGH":"2685.43","CLOSE":"2682.63","ADJCLOSE":"2682.63","VOLUME":"5106379776"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540992600,"PRODUCTID":7,"OPEN":"2705.6","LOW":"2705.6","HIGH":"2736.69","CLOSE":"2711.74","ADJCLOSE":"2711.74","VOLUME":"5112419840"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541079000,"PRODUCTID":7,"OPEN":"2717.58","LOW":"2708.85","HIGH":"2741.67","CLOSE":"2740.37","ADJCLOSE":"2740.37","VOLUME":"4708420096"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541165400,"PRODUCTID":7,"OPEN":"2745.45","LOW":"2700.44","HIGH":"2756.55","CLOSE":"2723.06","ADJCLOSE":"2723.06","VOLUME":"4237929984"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541190001,"PRODUCTID":7,"OPEN":"2745.45","LOW":"2700.44","HIGH":"2756.55","CLOSE":"2723.06","ADJCLOSE":"2723.06","VOLUME":"2843560448"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541428200,"PRODUCTID":7,"OPEN":"2726.37","LOW":"2717.94","HIGH":"2744.27","CLOSE":"2738.31","ADJCLOSE":"2738.31","VOLUME":"3623320064"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541514600,"PRODUCTID":7,"OPEN":"2738.4","LOW":"2737.08","HIGH":"2756.82","CLOSE":"2755.45","ADJCLOSE":"2755.45","VOLUME":"3510860032"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541601000,"PRODUCTID":7,"OPEN":"2774.13","LOW":"2774.13","HIGH":"2815.15","CLOSE":"2813.89","ADJCLOSE":"2813.89","VOLUME":"3914749952"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541687400,"PRODUCTID":7,"OPEN":"2806.38","LOW":"2794.99","HIGH":"2814.75","CLOSE":"2806.83","ADJCLOSE":"2806.83","VOLUME":"3630490112"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541773800,"PRODUCTID":7,"OPEN":"2794.1","LOW":"2764.24","HIGH":"2794.1","CLOSE":"2781.01","ADJCLOSE":"2781.01","VOLUME":"4019089920"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541795405,"PRODUCTID":7,"OPEN":"2794.1","LOW":"2764.24","HIGH":"2794.1","CLOSE":"2784.72","ADJCLOSE":"2784.72","VOLUME":"1837786368"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542033000,"PRODUCTID":7,"OPEN":"2773.93","LOW":"2722","HIGH":"2775.99","CLOSE":"2726.22","ADJCLOSE":"2726.22","VOLUME":"3670929920"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542119400,"PRODUCTID":7,"OPEN":"2730.05","LOW":"2714.98","HIGH":"2754.6","CLOSE":"2722.18","ADJCLOSE":"2722.18","VOLUME":"4091440128"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542205800,"PRODUCTID":7,"OPEN":"2737.9","LOW":"2685.75","HIGH":"2746.8","CLOSE":"2701.58","ADJCLOSE":"2701.58","VOLUME":"4402370048"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542292200,"PRODUCTID":7,"OPEN":"2693.52","LOW":"2670.75","HIGH":"2735.38","CLOSE":"2730.2","ADJCLOSE":"2730.2","VOLUME":"4179140096"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542378600,"PRODUCTID":7,"OPEN":"2718.54","LOW":"2712.16","HIGH":"2746.75","CLOSE":"2736.27","ADJCLOSE":"2736.27","VOLUME":"3975180032"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542400206,"PRODUCTID":7,"OPEN":"2718.54","LOW":"2712.16","HIGH":"2746.75","CLOSE":"2740.74","ADJCLOSE":"2740.74","VOLUME":"1904783616"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542637800,"PRODUCTID":7,"OPEN":"2730.74","LOW":"2681.09","HIGH":"2733.16","CLOSE":"2690.73","ADJCLOSE":"2690.73","VOLUME":"3772900096"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542724200,"PRODUCTID":7,"OPEN":"2654.6","LOW":"2631.52","HIGH":"2669.44","CLOSE":"2641.89","ADJCLOSE":"2641.89","VOLUME":"4357899776"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542810600,"PRODUCTID":7,"OPEN":"2657.74","LOW":"2649.82","HIGH":"2670.73","CLOSE":"2649.93","ADJCLOSE":"2649.93","VOLUME":"3233550080"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542832202,"PRODUCTID":7,"OPEN":"2657.74","LOW":"2651.26","HIGH":"2670.73","CLOSE":"2658.13","ADJCLOSE":"2658.13","VOLUME":"1485252480"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542983400,"PRODUCTID":7,"OPEN":"2633.36","LOW":"2631.09","HIGH":"2647.55","CLOSE":"2632.56","ADJCLOSE":"2632.56","VOLUME":"1651650048"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1543001400,"PRODUCTID":7,"OPEN":"2633.36","LOW":"2631.09","HIGH":"2647.55","CLOSE":"2632.56","ADJCLOSE":"2632.56","VOLUME":"996600640"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543242600,"PRODUCTID":7,"OPEN":"2649.97","LOW":"2649.97","HIGH":"2674.35","CLOSE":"2673.45","ADJCLOSE":"2673.45","VOLUME":"3443950080"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543329000,"PRODUCTID":7,"OPEN":"2663.75","LOW":"2655.89","HIGH":"2682.53","CLOSE":"2682.17","ADJCLOSE":"2682.17","VOLUME":"3485220096"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543415400,"PRODUCTID":7,"OPEN":"2691.45","LOW":"2684.38","HIGH":"2744","CLOSE":"2743.79","ADJCLOSE":"2743.79","VOLUME":"3951670016"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543501800,"PRODUCTID":7,"OPEN":"2736.97","LOW":"2722.94","HIGH":"2753.75","CLOSE":"2737.8","ADJCLOSE":"2737.8","VOLUME":"3560770048"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543588200,"PRODUCTID":7,"OPEN":"2737.76","LOW":"2732.76","HIGH":"2760.88","CLOSE":"2760.17","ADJCLOSE":"2760.17","VOLUME":"4658579968"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543609805,"PRODUCTID":7,"OPEN":"2737.76","LOW":"2732.76","HIGH":"2758.33","CLOSE":"2756.8","ADJCLOSE":"2756.8","VOLUME":"1613662720"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543847400,"PRODUCTID":7,"OPEN":"2790.5","LOW":"2773.38","HIGH":"2800.18","CLOSE":"2790.37","ADJCLOSE":"2790.37","VOLUME":"4186060032"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543933800,"PRODUCTID":7,"OPEN":"2782.43","LOW":"2697.18","HIGH":"2785.93","CLOSE":"2700.06","ADJCLOSE":"2700.06","VOLUME":"4499840000"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543955407,"PRODUCTID":7,"OPEN":"2782.43","LOW":"2702","HIGH":"2785.93","CLOSE":"2704.85","ADJCLOSE":"2704.85","VOLUME":"2046221312"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544106600,"PRODUCTID":7,"OPEN":"2663.51","LOW":"2621.53","HIGH":"2696.15","CLOSE":"2695.95","ADJCLOSE":"2695.95","VOLUME":"5141470208"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544193000,"PRODUCTID":7,"OPEN":"2691.26","LOW":"2623.14","HIGH":"2708.54","CLOSE":"2633.08","ADJCLOSE":"2633.08","VOLUME":"4216689920"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544214604,"PRODUCTID":7,"OPEN":"2691.26","LOW":"2623.14","HIGH":"2708.54","CLOSE":"2635.76","ADJCLOSE":"2635.76","VOLUME":"1832316160"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544452200,"PRODUCTID":7,"OPEN":"2630.86","LOW":"2583.23","HIGH":"2647.51","CLOSE":"2637.72","ADJCLOSE":"2637.72","VOLUME":"4151030016"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544538600,"PRODUCTID":7,"OPEN":"2664.44","LOW":"2621.3","HIGH":"2674.35","CLOSE":"2636.78","ADJCLOSE":"2636.78","VOLUME":"3905870080"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544625000,"PRODUCTID":7,"OPEN":"2658.23","LOW":"2650.26","HIGH":"2685.44","CLOSE":"2651.07","ADJCLOSE":"2651.07","VOLUME":"3955889920"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544711400,"PRODUCTID":7,"OPEN":"2658.7","LOW":"2637.27","HIGH":"2670.19","CLOSE":"2650.54","ADJCLOSE":"2650.54","VOLUME":"3927719936"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544797800,"PRODUCTID":7,"OPEN":"2629.68","LOW":"2593.84","HIGH":"2635.07","CLOSE":"2599.95","ADJCLOSE":"2599.95","VOLUME":"4035020032"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544819404,"PRODUCTID":7,"OPEN":"2629.68","LOW":"2595.36","HIGH":"2635.07","CLOSE":"2601.16","ADJCLOSE":"2601.16","VOLUME":"1789972096"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545057000,"PRODUCTID":7,"OPEN":"2590.75","LOW":"2530.54","HIGH":"2601.13","CLOSE":"2545.94","ADJCLOSE":"2545.94","VOLUME":"4616350208"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545143400,"PRODUCTID":7,"OPEN":"2559.9","LOW":"2528.71","HIGH":"2573.99","CLOSE":"2546.16","ADJCLOSE":"2546.16","VOLUME":"4470880256"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545229800,"PRODUCTID":7,"OPEN":"2547.05","LOW":"2488.96","HIGH":"2585.29","CLOSE":"2506.96","ADJCLOSE":"2506.96","VOLUME":"5127940096"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545316200,"PRODUCTID":7,"OPEN":"2496.77","LOW":"2441.18","HIGH":"2509.63","CLOSE":"2467.42","ADJCLOSE":"2467.42","VOLUME":"5585780224"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545402600,"PRODUCTID":7,"OPEN":"2465.38","LOW":"2408.55","HIGH":"2504.41","CLOSE":"2416.62","ADJCLOSE":"2416.62","VOLUME":"7609010176"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545424207,"PRODUCTID":7,"OPEN":"2465.38","LOW":"2416.12","HIGH":"2504.41","CLOSE":"2417.44","ADJCLOSE":"2417.44","VOLUME":"2748163840"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545661800,"PRODUCTID":7,"OPEN":"2400.56","LOW":"2351.1","HIGH":"2410.34","CLOSE":"2351.1","ADJCLOSE":"2351.1","VOLUME":"2613929984"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545681595,"PRODUCTID":7,"OPEN":"2400.56","LOW":"2351.1","HIGH":"2410.34","CLOSE":"2351.1","ADJCLOSE":"2351.1","VOLUME":"1724366720"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545834600,"PRODUCTID":7,"OPEN":"2363.12","LOW":"2346.58","HIGH":"2467.76","CLOSE":"2467.7","ADJCLOSE":"2467.7","VOLUME":"4233989888"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545921000,"PRODUCTID":7,"OPEN":"2442.5","LOW":"2397.94","HIGH":"2489.1","CLOSE":"2488.83","ADJCLOSE":"2488.83","VOLUME":"4096610048"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1546007400,"PRODUCTID":7,"OPEN":"2498.77","LOW":"2472.89","HIGH":"2520.27","CLOSE":"2485.74","ADJCLOSE":"2485.74","VOLUME":"3702619904"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1546029006,"PRODUCTID":7,"OPEN":"2498.77","LOW":"2472.89","HIGH":"2520.27","CLOSE":"2486.84","ADJCLOSE":"2486.84","VOLUME":"1634717568"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546266600,"PRODUCTID":7,"OPEN":"2498.94","LOW":"2482.82","HIGH":"2509.24","CLOSE":"2506.85","ADJCLOSE":"2506.85","VOLUME":"3442870016"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546288208,"PRODUCTID":7,"OPEN":"2498.94","LOW":"2482.82","HIGH":"2509.24","CLOSE":"2496.27","ADJCLOSE":"2496.27","VOLUME":"1345699200"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546439400,"PRODUCTID":7,"OPEN":"2476.96","LOW":"2467.47","HIGH":"2519.49","CLOSE":"2510.03","ADJCLOSE":"2510.03","VOLUME":"3733159936"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546525800,"PRODUCTID":7,"OPEN":"2491.92","LOW":"2443.96","HIGH":"2493.14","CLOSE":"2447.89","ADJCLOSE":"2447.89","VOLUME":"3822860032"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546612200,"PRODUCTID":7,"OPEN":"2474.33","LOW":"2474.33","HIGH":"2538.07","CLOSE":"2531.94","ADJCLOSE":"2531.94","VOLUME":"4213410048"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546633803,"PRODUCTID":7,"OPEN":"2474.33","LOW":"2474.33","HIGH":"2538.07","CLOSE":"2523.67","ADJCLOSE":"2523.67","VOLUME":"1878669568"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546871400,"PRODUCTID":7,"OPEN":"2535.61","LOW":"2524.56","HIGH":"2566.16","CLOSE":"2549.69","ADJCLOSE":"2549.69","VOLUME":"4104709888"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546957800,"PRODUCTID":7,"OPEN":"2568.11","LOW":"2547.56","HIGH":"2579.82","CLOSE":"2574.41","ADJCLOSE":"2574.41","VOLUME":"4083030016"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547044200,"PRODUCTID":7,"OPEN":"2580","LOW":"2568.89","HIGH":"2595.32","CLOSE":"2584.96","ADJCLOSE":"2584.96","VOLUME":"4052480000"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547130600,"PRODUCTID":7,"OPEN":"2573.51","LOW":"2562.02","HIGH":"2597.82","CLOSE":"2596.64","ADJCLOSE":"2596.64","VOLUME":"3704499968"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547217000,"PRODUCTID":7,"OPEN":"2588.11","LOW":"2577.4","HIGH":"2596.27","CLOSE":"2596.26","ADJCLOSE":"2596.26","VOLUME":"3434490112"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547238596,"PRODUCTID":7,"OPEN":"2588.11","LOW":"2577.4","HIGH":"2595.76","CLOSE":"2589.58","ADJCLOSE":"2589.58","VOLUME":"1519860096"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547476200,"PRODUCTID":7,"OPEN":"2580.31","LOW":"2570.41","HIGH":"2589.32","CLOSE":"2582.61","ADJCLOSE":"2582.61","VOLUME":"3664450048"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547562600,"PRODUCTID":7,"OPEN":"2585.1","LOW":"2585.1","HIGH":"2613.08","CLOSE":"2610.3","ADJCLOSE":"2610.3","VOLUME":"3572329984"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547649000,"PRODUCTID":7,"OPEN":"2614.75","LOW":"2612.68","HIGH":"2625.76","CLOSE":"2616.1","ADJCLOSE":"2616.1","VOLUME":"3863770112"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547735400,"PRODUCTID":7,"OPEN":"2609.28","LOW":"2606.36","HIGH":"2645.06","CLOSE":"2635.96","ADJCLOSE":"2635.96","VOLUME":"3772270080"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547821800,"PRODUCTID":7,"OPEN":"2651.27","LOW":"2647.58","HIGH":"2675.47","CLOSE":"2670.71","ADJCLOSE":"2670.71","VOLUME":"3986729984"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547843406,"PRODUCTID":7,"OPEN":"2651.27","LOW":"2647.58","HIGH":"2675.47","CLOSE":"2666.51","ADJCLOSE":"2666.51","VOLUME":"1922109312"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1547843406,"PRODUCTID":7,"OPEN":"2651.27","LOW":"2647.58","HIGH":"2675.47","CLOSE":"2666.51","ADJCLOSE":"2666.51","VOLUME":"1922109312"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548167400,"PRODUCTID":7,"OPEN":"2657.88","LOW":"2617.27","HIGH":"2657.88","CLOSE":"2632.9","ADJCLOSE":"2632.9","VOLUME":"3908029952"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548253800,"PRODUCTID":7,"OPEN":"2643.48","LOW":"2612.86","HIGH":"2653.19","CLOSE":"2638.7","ADJCLOSE":"2638.7","VOLUME":"3335610112"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548340200,"PRODUCTID":7,"OPEN":"2638.84","LOW":"2627.01","HIGH":"2647.2","CLOSE":"2642.33","ADJCLOSE":"2642.33","VOLUME":"3433250048"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548426600,"PRODUCTID":7,"OPEN":"2657.44","LOW":"2657.33","HIGH":"2672.38","CLOSE":"2664.76","ADJCLOSE":"2664.76","VOLUME":"3814080000"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548448207,"PRODUCTID":7,"OPEN":"2657.44","LOW":"2657.33","HIGH":"2672.38","CLOSE":"2662.61","ADJCLOSE":"2662.61","VOLUME":"1850210432"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548685800,"PRODUCTID":7,"OPEN":"2644.97","LOW":"2624.06","HIGH":"2644.97","CLOSE":"2643.85","ADJCLOSE":"2643.85","VOLUME":"3612809984"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548772200,"PRODUCTID":7,"OPEN":"2644.89","LOW":"2631.05","HIGH":"2650.93","CLOSE":"2640","ADJCLOSE":"2640","VOLUME":"3504199936"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548858600,"PRODUCTID":7,"OPEN":"2653.62","LOW":"2648.34","HIGH":"2690.44","CLOSE":"2681.05","ADJCLOSE":"2681.05","VOLUME":"3857809920"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548945000,"PRODUCTID":7,"OPEN":"2685.49","LOW":"2678.65","HIGH":"2708.95","CLOSE":"2704.1","ADJCLOSE":"2704.1","VOLUME":"4917649920"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549031400,"PRODUCTID":7,"OPEN":"2702.32","LOW":"2696.88","HIGH":"2716.66","CLOSE":"2706.53","ADJCLOSE":"2706.53","VOLUME":"3759269888"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549053004,"PRODUCTID":7,"OPEN":"2702.32","LOW":"2696.88","HIGH":"2716.66","CLOSE":"2701.5","ADJCLOSE":"2701.5","VOLUME":"1772852480"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549290600,"PRODUCTID":7,"OPEN":"2706.49","LOW":"2698.75","HIGH":"2724.99","CLOSE":"2724.87","ADJCLOSE":"2724.87","VOLUME":"3359840000"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549377000,"PRODUCTID":7,"OPEN":"2728.34","LOW":"2724.03","HIGH":"2738.98","CLOSE":"2737.7","ADJCLOSE":"2737.7","VOLUME":"3560430080"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549463400,"PRODUCTID":7,"OPEN":"2735.05","LOW":"2724.15","HIGH":"2738.08","CLOSE":"2731.61","ADJCLOSE":"2731.61","VOLUME":"3472689920"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549549800,"PRODUCTID":7,"OPEN":"2717.53","LOW":"2687.26","HIGH":"2719.32","CLOSE":"2706.05","ADJCLOSE":"2706.05","VOLUME":"4099490048"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549636200,"PRODUCTID":7,"OPEN":"2692.36","LOW":"2681.83","HIGH":"2708.07","CLOSE":"2707.88","ADJCLOSE":"2707.88","VOLUME":"3622330112"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549657808,"PRODUCTID":7,"OPEN":"2692.36","LOW":"2681.83","HIGH":"2702.38","CLOSE":"2701.24","ADJCLOSE":"2701.24","VOLUME":"1606184832"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549895400,"PRODUCTID":7,"OPEN":"2712.4","LOW":"2703.79","HIGH":"2718.05","CLOSE":"2709.8","ADJCLOSE":"2709.8","VOLUME":"3361969920"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549981800,"PRODUCTID":7,"OPEN":"2722.61","LOW":"2722.61","HIGH":"2748.19","CLOSE":"2744.73","ADJCLOSE":"2744.73","VOLUME":"3827770112"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550068200,"PRODUCTID":7,"OPEN":"2750.3","LOW":"2748.63","HIGH":"2761.85","CLOSE":"2753.03","ADJCLOSE":"2753.03","VOLUME":"3670769920"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550154600,"PRODUCTID":7,"OPEN":"2743.5","LOW":"2731.23","HIGH":"2757.9","CLOSE":"2745.73","ADJCLOSE":"2745.73","VOLUME":"3836699904"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550241000,"PRODUCTID":7,"OPEN":"2760.24","LOW":"2760.24","HIGH":"2775.66","CLOSE":"2775.6","ADJCLOSE":"2775.6","VOLUME":"3641370112"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550262606,"PRODUCTID":7,"OPEN":"2760.24","LOW":"2760.24","HIGH":"2772.97","CLOSE":"2768.04","ADJCLOSE":"2768.04","VOLUME":"1620007168"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550262606,"PRODUCTID":7,"OPEN":"2760.24","LOW":"2760.24","HIGH":"2772.97","CLOSE":"2768.04","ADJCLOSE":"2768.04","VOLUME":"1620007168"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550586600,"PRODUCTID":7,"OPEN":"2769.28","LOW":"2767.29","HIGH":"2787.33","CLOSE":"2779.76","ADJCLOSE":"2779.76","VOLUME":"3533710080"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550673000,"PRODUCTID":7,"OPEN":"2779.05","LOW":"2774.06","HIGH":"2789.88","CLOSE":"2784.7","ADJCLOSE":"2784.7","VOLUME":"3835450112"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550759400,"PRODUCTID":7,"OPEN":"2780.24","LOW":"2764.55","HIGH":"2781.58","CLOSE":"2774.88","ADJCLOSE":"2774.88","VOLUME":"3559709952"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550845800,"PRODUCTID":7,"OPEN":"2780.67","LOW":"2779.11","HIGH":"2794.2","CLOSE":"2792.67","ADJCLOSE":"2792.67","VOLUME":"3427810048"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550867406,"PRODUCTID":7,"OPEN":"2780.67","LOW":"2779.11","HIGH":"2794.2","CLOSE":"2788.92","ADJCLOSE":"2788.92","VOLUME":"1540236160"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551105000,"PRODUCTID":7,"OPEN":"2804.35","LOW":"2794.99","HIGH":"2813.49","CLOSE":"2796.11","ADJCLOSE":"2796.11","VOLUME":"3804379904"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551191400,"PRODUCTID":7,"OPEN":"2792.36","LOW":"2789.47","HIGH":"2803.12","CLOSE":"2793.9","ADJCLOSE":"2793.9","VOLUME":"3645680128"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551277800,"PRODUCTID":7,"OPEN":"2787.5","LOW":"2775.13","HIGH":"2795.76","CLOSE":"2792.38","ADJCLOSE":"2792.38","VOLUME":"3767130112"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551364200,"PRODUCTID":7,"OPEN":"2788.11","LOW":"2782.51","HIGH":"2793.73","CLOSE":"2784.49","ADJCLOSE":"2784.49","VOLUME":"4396930048"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551450600,"PRODUCTID":7,"OPEN":"2798.22","LOW":"2787.38","HIGH":"2808.02","CLOSE":"2803.69","ADJCLOSE":"2803.69","VOLUME":"3972280064"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551472207,"PRODUCTID":7,"OPEN":"2798.22","LOW":"2787.38","HIGH":"2808.02","CLOSE":"2801.92","ADJCLOSE":"2801.92","VOLUME":"1586033408"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551709800,"PRODUCTID":7,"OPEN":"2814.37","LOW":"2767.66","HIGH":"2816.88","CLOSE":"2792.81","ADJCLOSE":"2792.81","VOLUME":"3919810048"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551796200,"PRODUCTID":7,"OPEN":"2794.41","LOW":"2782.97","HIGH":"2796.44","CLOSE":"2789.65","ADJCLOSE":"2789.65","VOLUME":"3585690112"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551882600,"PRODUCTID":7,"OPEN":"2790.27","LOW":"2768.69","HIGH":"2790.27","CLOSE":"2771.45","ADJCLOSE":"2771.45","VOLUME":"3786599936"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551969000,"PRODUCTID":7,"OPEN":"2766.53","LOW":"2739.09","HIGH":"2767.25","CLOSE":"2748.93","ADJCLOSE":"2748.93","VOLUME":"3904859904"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552055400,"PRODUCTID":7,"OPEN":"2730.79","LOW":"2722.27","HIGH":"2744.13","CLOSE":"2743.07","ADJCLOSE":"2743.07","VOLUME":"3423130112"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552077004,"PRODUCTID":7,"OPEN":"2730.79","LOW":"2722.27","HIGH":"2739.47","CLOSE":"2731.68","ADJCLOSE":"2731.68","VOLUME":"1398875264"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552311000,"PRODUCTID":7,"OPEN":"2747.61","LOW":"2747.61","HIGH":"2784","CLOSE":"2783.3","ADJCLOSE":"2783.3","VOLUME":"3749029888"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552397400,"PRODUCTID":7,"OPEN":"2787.34","LOW":"2786.73","HIGH":"2798.32","CLOSE":"2791.52","ADJCLOSE":"2791.52","VOLUME":"3414230016"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552483800,"PRODUCTID":7,"OPEN":"2799.78","LOW":"2799.78","HIGH":"2821.24","CLOSE":"2810.92","ADJCLOSE":"2810.92","VOLUME":"3766149888"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552570200,"PRODUCTID":7,"OPEN":"2810.38","LOW":"2803.46","HIGH":"2815","CLOSE":"2808.48","ADJCLOSE":"2808.48","VOLUME":"3469730048"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552656600,"PRODUCTID":7,"OPEN":"2810.79","LOW":"2810.79","HIGH":"2830.73","CLOSE":"2822.48","ADJCLOSE":"2822.48","VOLUME":"5962729984"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552681201,"PRODUCTID":7,"OPEN":"2810.79","LOW":"2810.79","HIGH":"2830.73","CLOSE":"2822.48","ADJCLOSE":"2822.48","VOLUME":"3688374784"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552915800,"PRODUCTID":7,"OPEN":"2822.61","LOW":"2821.99","HIGH":"2835.41","CLOSE":"2832.94","ADJCLOSE":"2832.94","VOLUME":"3552189952"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1553002200,"PRODUCTID":7,"OPEN":"2840.76","LOW":"2823.27","HIGH":"2852.42","CLOSE":"2832.57","ADJCLOSE":"2832.57","VOLUME":"3620219904"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553088600,"PRODUCTID":7,"OPEN":"2831.34","LOW":"2812.43","HIGH":"2843.54","CLOSE":"2824.23","ADJCLOSE":"2824.23","VOLUME":"3771200000"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553175000,"PRODUCTID":7,"OPEN":"2819.72","LOW":"2817.38","HIGH":"2860.31","CLOSE":"2854.88","ADJCLOSE":"2854.88","VOLUME":"3546800128"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553261400,"PRODUCTID":7,"OPEN":"2844.52","LOW":"2800.47","HIGH":"2846.16","CLOSE":"2800.71","ADJCLOSE":"2800.71","VOLUME":"4237199872"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553286001,"PRODUCTID":7,"OPEN":"2844.52","LOW":"2800.47","HIGH":"2846.16","CLOSE":"2800.71","ADJCLOSE":"2800.71","VOLUME":"2468280576"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553520600,"PRODUCTID":7,"OPEN":"2796.01","LOW":"2785.02","HIGH":"2809.79","CLOSE":"2798.36","ADJCLOSE":"2798.36","VOLUME":"3376580096"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553607000,"PRODUCTID":7,"OPEN":"2812.66","LOW":"2803.99","HIGH":"2829.87","CLOSE":"2818.46","ADJCLOSE":"2818.46","VOLUME":"3266050048"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553693400,"PRODUCTID":7,"OPEN":"2819.72","LOW":"2787.72","HIGH":"2825.56","CLOSE":"2805.37","ADJCLOSE":"2805.37","VOLUME":"3372930048"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553779800,"PRODUCTID":7,"OPEN":"2809.4","LOW":"2798.77","HIGH":"2819.71","CLOSE":"2815.44","ADJCLOSE":"2815.44","VOLUME":"3158170112"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553866200,"PRODUCTID":7,"OPEN":"2828.27","LOW":"2819.23","HIGH":"2836.03","CLOSE":"2834.4","ADJCLOSE":"2834.4","VOLUME":"3740699904"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553890801,"PRODUCTID":7,"OPEN":"2828.27","LOW":"2819.23","HIGH":"2836.03","CLOSE":"2834.4","ADJCLOSE":"2834.4","VOLUME":"2164271872"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554125400,"PRODUCTID":7,"OPEN":"2848.63","LOW":"2848.63","HIGH":"2869.4","CLOSE":"2867.19","ADJCLOSE":"2867.19","VOLUME":"3500760064"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554211800,"PRODUCTID":7,"OPEN":"2868.24","LOW":"2858.75","HIGH":"2872.9","CLOSE":"2867.24","ADJCLOSE":"2867.24","VOLUME":"3246899968"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554298200,"PRODUCTID":7,"OPEN":"2876.09","LOW":"2865.17","HIGH":"2885.25","CLOSE":"2873.4","ADJCLOSE":"2873.4","VOLUME":"3550240000"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554384600,"PRODUCTID":7,"OPEN":"2873.99","LOW":"2867.14","HIGH":"2881.28","CLOSE":"2879.39","ADJCLOSE":"2879.39","VOLUME":"3015180032"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554471000,"PRODUCTID":7,"OPEN":"2884.16","LOW":"2882.99","HIGH":"2893.24","CLOSE":"2892.74","ADJCLOSE":"2892.74","VOLUME":"3146820096"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554497637,"PRODUCTID":7,"OPEN":"2884.16","LOW":"2882.99","HIGH":"2893.24","CLOSE":"2892.74","ADJCLOSE":"2892.74","VOLUME":"1747286400"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554730200,"PRODUCTID":7,"OPEN":"2888.46","LOW":"2880.78","HIGH":"2895.95","CLOSE":"2895.77","ADJCLOSE":"2895.77","VOLUME":"3054030080"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554816600,"PRODUCTID":7,"OPEN":"2886.58","LOW":"2873.33","HIGH":"2886.88","CLOSE":"2878.2","ADJCLOSE":"2878.2","VOLUME":"3007980032"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554903000,"PRODUCTID":7,"OPEN":"2881.37","LOW":"2879.13","HIGH":"2889.71","CLOSE":"2888.21","ADJCLOSE":"2888.21","VOLUME":"3062380032"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554989400,"PRODUCTID":7,"OPEN":"2891.92","LOW":"2881.99","HIGH":"2893.42","CLOSE":"2888.32","ADJCLOSE":"2888.32","VOLUME":"2938540032"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555075800,"PRODUCTID":7,"OPEN":"2900.86","LOW":"2898.37","HIGH":"2910.54","CLOSE":"2907.41","ADJCLOSE":"2907.41","VOLUME":"3688489984"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555100401,"PRODUCTID":7,"OPEN":"2900.86","LOW":"2898.37","HIGH":"2910.54","CLOSE":"2907.41","ADJCLOSE":"2907.41","VOLUME":"2160550144"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555335000,"PRODUCTID":7,"OPEN":"2908.32","LOW":"2896.48","HIGH":"2909.6","CLOSE":"2905.58","ADJCLOSE":"2905.58","VOLUME":"3088329984"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555421400,"PRODUCTID":7,"OPEN":"2912.26","LOW":"2900.71","HIGH":"2916.06","CLOSE":"2907.06","ADJCLOSE":"2907.06","VOLUME":"3402210048"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555507800,"PRODUCTID":7,"OPEN":"2916.04","LOW":"2895.45","HIGH":"2918","CLOSE":"2900.45","ADJCLOSE":"2900.45","VOLUME":"3602299904"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555594200,"PRODUCTID":7,"OPEN":"2904.81","LOW":"2891.9","HIGH":"2908.4","CLOSE":"2905.03","ADJCLOSE":"2905.03","VOLUME":"3506850048"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555618801,"PRODUCTID":7,"OPEN":"2904.81","LOW":"2891.9","HIGH":"2908.4","CLOSE":"2905.03","ADJCLOSE":"2905.03","VOLUME":"2076186368"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555939800,"PRODUCTID":7,"OPEN":"2898.78","LOW":"2896.35","HIGH":"2909.51","CLOSE":"2907.97","ADJCLOSE":"2907.97","VOLUME":"2997949952"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556026200,"PRODUCTID":7,"OPEN":"2909.99","LOW":"2908.53","HIGH":"2936.31","CLOSE":"2933.68","ADJCLOSE":"2933.68","VOLUME":"3635030016"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556112600,"PRODUCTID":7,"OPEN":"2934","LOW":"2926.05","HIGH":"2936.83","CLOSE":"2927.25","ADJCLOSE":"2927.25","VOLUME":"3448960000"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556199000,"PRODUCTID":7,"OPEN":"2928.99","LOW":"2912.84","HIGH":"2933.1","CLOSE":"2926.17","ADJCLOSE":"2926.17","VOLUME":"3425280000"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556285400,"PRODUCTID":7,"OPEN":"2925.81","LOW":"2917.56","HIGH":"2939.88","CLOSE":"2939.88","ADJCLOSE":"2939.88","VOLUME":"3248499968"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556310001,"PRODUCTID":7,"OPEN":"2925.81","LOW":"2917.56","HIGH":"2939.88","CLOSE":"2939.88","ADJCLOSE":"2939.88","VOLUME":"2074536576"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556544600,"PRODUCTID":7,"OPEN":"2940.58","LOW":"2939.35","HIGH":"2949.52","CLOSE":"2943.03","ADJCLOSE":"2943.03","VOLUME":"3118779904"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556631000,"PRODUCTID":7,"OPEN":"2937.14","LOW":"2924.11","HIGH":"2948.22","CLOSE":"2945.83","ADJCLOSE":"2945.83","VOLUME":"3919330048"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556717400,"PRODUCTID":7,"OPEN":"2952.33","LOW":"2923.36","HIGH":"2954.13","CLOSE":"2923.73","ADJCLOSE":"2923.73","VOLUME":"3645850112"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556803800,"PRODUCTID":7,"OPEN":"2922.16","LOW":"2900.5","HIGH":"2931.68","CLOSE":"2917.52","ADJCLOSE":"2917.52","VOLUME":"3778889984"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556890200,"PRODUCTID":7,"OPEN":"2929.21","LOW":"2929.21","HIGH":"2947.85","CLOSE":"2945.64","ADJCLOSE":"2945.64","VOLUME":"3338119936"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556914801,"PRODUCTID":7,"OPEN":"2929.21","LOW":"2929.21","HIGH":"2947.85","CLOSE":"2945.64","ADJCLOSE":"2945.64","VOLUME":"1870834944"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557149400,"PRODUCTID":7,"OPEN":"2908.89","LOW":"2898.21","HIGH":"2937.32","CLOSE":"2932.47","ADJCLOSE":"2932.47","VOLUME":"3181519872"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557235800,"PRODUCTID":7,"OPEN":"2913.03","LOW":"2862.6","HIGH":"2913.03","CLOSE":"2884.05","ADJCLOSE":"2884.05","VOLUME":"3767099904"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557322200,"PRODUCTID":7,"OPEN":"2879.61","LOW":"2873.28","HIGH":"2897.96","CLOSE":"2879.42","ADJCLOSE":"2879.42","VOLUME":"3485789952"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557408600,"PRODUCTID":7,"OPEN":"2859.84","LOW":"2836.4","HIGH":"2875.97","CLOSE":"2870.72","ADJCLOSE":"2870.72","VOLUME":"3638820096"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557495000,"PRODUCTID":7,"OPEN":"2863.1","LOW":"2825.39","HIGH":"2891.31","CLOSE":"2881.4","ADJCLOSE":"2881.4","VOLUME":"3529600000"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557519601,"PRODUCTID":7,"OPEN":"2863.1","LOW":"2825.39","HIGH":"2891.31","CLOSE":"2881.4","ADJCLOSE":"2881.4","VOLUME":"2001051264"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557754200,"PRODUCTID":7,"OPEN":"2840.19","LOW":"2801.43","HIGH":"2840.19","CLOSE":"2811.87","ADJCLOSE":"2811.87","VOLUME":"3894030080"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557840600,"PRODUCTID":7,"OPEN":"2820.12","LOW":"2820.12","HIGH":"2852.54","CLOSE":"2834.41","ADJCLOSE":"2834.41","VOLUME":"3322720000"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557927000,"PRODUCTID":7,"OPEN":"2820.38","LOW":"2815.08","HIGH":"2858.68","CLOSE":"2850.96","ADJCLOSE":"2850.96","VOLUME":"3125949952"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1558013400,"PRODUCTID":7,"OPEN":"2855.8","LOW":"2855.8","HIGH":"2892.15","CLOSE":"2876.32","ADJCLOSE":"2876.32","VOLUME":"3338060032"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558099800,"PRODUCTID":7,"OPEN":"2858.6","LOW":"2854.23","HIGH":"2885.48","CLOSE":"2859.53","ADJCLOSE":"2859.53","VOLUME":"3257949952"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558124401,"PRODUCTID":7,"OPEN":"2858.6","LOW":"2854.23","HIGH":"2885.48","CLOSE":"2859.53","ADJCLOSE":"2859.53","VOLUME":"1880814720"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558359000,"PRODUCTID":7,"OPEN":"2841.94","LOW":"2831.29","HIGH":"2853.86","CLOSE":"2840.23","ADJCLOSE":"2840.23","VOLUME":"3288869888"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558445400,"PRODUCTID":7,"OPEN":"2854.02","LOW":"2854.02","HIGH":"2868.88","CLOSE":"2864.36","ADJCLOSE":"2864.36","VOLUME":"3218700032"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558531800,"PRODUCTID":7,"OPEN":"2856.06","LOW":"2851.11","HIGH":"2865.47","CLOSE":"2856.27","ADJCLOSE":"2856.27","VOLUME":"3192509952"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558618200,"PRODUCTID":7,"OPEN":"2836.7","LOW":"2805.49","HIGH":"2836.7","CLOSE":"2822.24","ADJCLOSE":"2822.24","VOLUME":"3891980032"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558704600,"PRODUCTID":7,"OPEN":"2832.41","LOW":"2820.19","HIGH":"2841.36","CLOSE":"2826.06","ADJCLOSE":"2826.06","VOLUME":"2887389952"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558729201,"PRODUCTID":7,"OPEN":"2832.41","LOW":"2820.19","HIGH":"2841.36","CLOSE":"2826.06","ADJCLOSE":"2826.06","VOLUME":"1593054976"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558729201,"PRODUCTID":7,"OPEN":"2832.41","LOW":"2820.19","HIGH":"2841.36","CLOSE":"2826.06","ADJCLOSE":"2826.06","VOLUME":"1593054976"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559050200,"PRODUCTID":7,"OPEN":"2830.03","LOW":"2801.58","HIGH":"2840.51","CLOSE":"2802.39","ADJCLOSE":"2802.39","VOLUME":"4121410048"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559136600,"PRODUCTID":7,"OPEN":"2790.25","LOW":"2766.06","HIGH":"2792.03","CLOSE":"2783.02","ADJCLOSE":"2783.02","VOLUME":"3700049920"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559223000,"PRODUCTID":7,"OPEN":"2786.94","LOW":"2776.74","HIGH":"2799","CLOSE":"2788.86","ADJCLOSE":"2788.86","VOLUME":"3273789952"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559309400,"PRODUCTID":7,"OPEN":"2766.15","LOW":"2750.52","HIGH":"2768.98","CLOSE":"2752.06","ADJCLOSE":"2752.06","VOLUME":"3981019904"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559337070,"PRODUCTID":7,"OPEN":"2766.15","LOW":"2750.52","HIGH":"2768.98","CLOSE":"2752.06","ADJCLOSE":"2752.06","VOLUME":"2206214400"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559568600,"PRODUCTID":7,"OPEN":"2751.53","LOW":"2728.81","HIGH":"2763.07","CLOSE":"2744.45","ADJCLOSE":"2744.45","VOLUME":"3943810048"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559655000,"PRODUCTID":7,"OPEN":"2762.64","LOW":"2762.64","HIGH":"2804.49","CLOSE":"2803.27","ADJCLOSE":"2803.27","VOLUME":"3810429952"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559741400,"PRODUCTID":7,"OPEN":"2818.09","LOW":"2800.92","HIGH":"2827.28","CLOSE":"2826.15","ADJCLOSE":"2826.15","VOLUME":"3548829952"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559827800,"PRODUCTID":7,"OPEN":"2828.51","LOW":"2822.45","HIGH":"2852.1","CLOSE":"2843.49","ADJCLOSE":"2843.49","VOLUME":"3396410112"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559914200,"PRODUCTID":7,"OPEN":"2852.87","LOW":"2852.87","HIGH":"2884.97","CLOSE":"2873.34","ADJCLOSE":"2873.34","VOLUME":"3220250112"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559938801,"PRODUCTID":7,"OPEN":"2852.87","LOW":"2852.87","HIGH":"2884.97","CLOSE":"2873.34","ADJCLOSE":"2873.34","VOLUME":"1836199040"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560173400,"PRODUCTID":7,"OPEN":"2885.83","LOW":"2885.51","HIGH":"2904.77","CLOSE":"2886.73","ADJCLOSE":"2886.73","VOLUME":"3209210112"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560259800,"PRODUCTID":7,"OPEN":"2903.27","LOW":"2878.53","HIGH":"2910.61","CLOSE":"2885.72","ADJCLOSE":"2885.72","VOLUME":"3548420096"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560346200,"PRODUCTID":7,"OPEN":"2882.73","LOW":"2874.68","HIGH":"2888.57","CLOSE":"2879.84","ADJCLOSE":"2879.84","VOLUME":"3034129920"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560432600,"PRODUCTID":7,"OPEN":"2886.24","LOW":"2881.99","HIGH":"2895.24","CLOSE":"2891.64","ADJCLOSE":"2891.64","VOLUME":"3069809920"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560519000,"PRODUCTID":7,"OPEN":"2886.82","LOW":"2879.62","HIGH":"2894.45","CLOSE":"2886.98","ADJCLOSE":"2886.98","VOLUME":"2922330112"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560543601,"PRODUCTID":7,"OPEN":"2886.82","LOW":"2879.62","HIGH":"2894.45","CLOSE":"2886.98","ADJCLOSE":"2886.98","VOLUME":"1544937600"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560778200,"PRODUCTID":7,"OPEN":"2889.75","LOW":"2887.3","HIGH":"2897.27","CLOSE":"2889.67","ADJCLOSE":"2889.67","VOLUME":"2810139904"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560864600,"PRODUCTID":7,"OPEN":"2906.71","LOW":"2905.44","HIGH":"2930.79","CLOSE":"2917.75","ADJCLOSE":"2917.75","VOLUME":"3437619968"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560951000,"PRODUCTID":7,"OPEN":"2920.55","LOW":"2911.43","HIGH":"2931.74","CLOSE":"2926.46","ADJCLOSE":"2926.46","VOLUME":"3287889920"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561037400,"PRODUCTID":7,"OPEN":"2949.6","LOW":"2931.5","HIGH":"2958.06","CLOSE":"2954.18","ADJCLOSE":"2954.18","VOLUME":"3905939968"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561123800,"PRODUCTID":7,"OPEN":"2952.71","LOW":"2946.87","HIGH":"2964.15","CLOSE":"2950.46","ADJCLOSE":"2950.46","VOLUME":"5000119808"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561148401,"PRODUCTID":7,"OPEN":"2952.71","LOW":"2946.87","HIGH":"2964.15","CLOSE":"2950.46","ADJCLOSE":"2950.46","VOLUME":"2962000128"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561383000,"PRODUCTID":7,"OPEN":"2951.42","LOW":"2944.05","HIGH":"2954.92","CLOSE":"2945.35","ADJCLOSE":"2945.35","VOLUME":"3136250112"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561469400,"PRODUCTID":7,"OPEN":"2945.78","LOW":"2916.01","HIGH":"2946.52","CLOSE":"2917.38","ADJCLOSE":"2917.38","VOLUME":"3578050048"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561555800,"PRODUCTID":7,"OPEN":"2926.07","LOW":"2912.99","HIGH":"2932.59","CLOSE":"2913.78","ADJCLOSE":"2913.78","VOLUME":"3478129920"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561642200,"PRODUCTID":7,"OPEN":"2919.66","LOW":"2918.57","HIGH":"2929.3","CLOSE":"2924.92","ADJCLOSE":"2924.92","VOLUME":"3122919936"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561728600,"PRODUCTID":7,"OPEN":"2932.94","LOW":"2929.05","HIGH":"2943.98","CLOSE":"2941.76","ADJCLOSE":"2941.76","VOLUME":"5420700160"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561753201,"PRODUCTID":7,"OPEN":"2932.94","LOW":"2929.05","HIGH":"2943.98","CLOSE":"2941.76","ADJCLOSE":"2941.76","VOLUME":"2692491520"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561987800,"PRODUCTID":7,"OPEN":"2971.41","LOW":"2952.22","HIGH":"2977.93","CLOSE":"2964.33","ADJCLOSE":"2964.33","VOLUME":"3513270016"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562074200,"PRODUCTID":7,"OPEN":"2964.66","LOW":"2955.92","HIGH":"2973.21","CLOSE":"2973.01","ADJCLOSE":"2973.01","VOLUME":"3206840064"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562160600,"PRODUCTID":7,"OPEN":"2978.08","LOW":"2977.96","HIGH":"2995.84","CLOSE":"2995.82","ADJCLOSE":"2995.82","VOLUME":"1963719936"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562179504,"PRODUCTID":7,"OPEN":"2978.08","LOW":"2977.96","HIGH":"2995.84","CLOSE":"2995.82","ADJCLOSE":"2995.82","VOLUME":"1093866752"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562333400,"PRODUCTID":7,"OPEN":"2984.25","LOW":"2967.97","HIGH":"2994.03","CLOSE":"2990.41","ADJCLOSE":"2990.41","VOLUME":"2434210048"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562358001,"PRODUCTID":7,"OPEN":"2984.25","LOW":"2967.97","HIGH":"2994.03","CLOSE":"2990.41","ADJCLOSE":"2990.41","VOLUME":"1259728640"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562592600,"PRODUCTID":7,"OPEN":"2979.77","LOW":"2970.09","HIGH":"2980.76","CLOSE":"2975.95","ADJCLOSE":"2975.95","VOLUME":"2904549888"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562679000,"PRODUCTID":7,"OPEN":"2965.52","LOW":"2963.44","HIGH":"2981.9","CLOSE":"2979.63","ADJCLOSE":"2979.63","VOLUME":"3028209920"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562765400,"PRODUCTID":7,"OPEN":"2989.3","LOW":"2984.62","HIGH":"3002.98","CLOSE":"2993.07","ADJCLOSE":"2993.07","VOLUME":"3154240000"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562851800,"PRODUCTID":7,"OPEN":"2999.62","LOW":"2988.8","HIGH":"3002.33","CLOSE":"2999.91","ADJCLOSE":"2999.91","VOLUME":"3154619904"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562938200,"PRODUCTID":7,"OPEN":"3003.36","LOW":"3001.87","HIGH":"3013.92","CLOSE":"3013.77","ADJCLOSE":"3013.77","VOLUME":"2974960128"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562962801,"PRODUCTID":7,"OPEN":"3003.36","LOW":"3001.87","HIGH":"3013.92","CLOSE":"3013.77","ADJCLOSE":"3013.77","VOLUME":"1597339776"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563197400,"PRODUCTID":7,"OPEN":"3017.8","LOW":"3008.77","HIGH":"3017.8","CLOSE":"3014.3","ADJCLOSE":"3014.3","VOLUME":"2874970112"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563283800,"PRODUCTID":7,"OPEN":"3012.13","LOW":"3001.15","HIGH":"3015.02","CLOSE":"3004.04","ADJCLOSE":"3004.04","VOLUME":"3290650112"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563370200,"PRODUCTID":7,"OPEN":"3005.1","LOW":"2984.25","HIGH":"3005.26","CLOSE":"2984.42","ADJCLOSE":"2984.42","VOLUME":"3181600000"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563456600,"PRODUCTID":7,"OPEN":"2978.87","LOW":"2973.09","HIGH":"2998.28","CLOSE":"2995.11","ADJCLOSE":"2995.11","VOLUME":"3296580096"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563543000,"PRODUCTID":7,"OPEN":"3004.26","LOW":"2975.86","HIGH":"3006.02","CLOSE":"2976.61","ADJCLOSE":"2976.61","VOLUME":"3260359936"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563567532,"PRODUCTID":7,"OPEN":"3004.26","LOW":"2975.86","HIGH":"3006.02","CLOSE":"2976.61","ADJCLOSE":"2976.61","VOLUME":"1802770560"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563802200,"PRODUCTID":7,"OPEN":"2981.93","LOW":"2976.65","HIGH":"2990.71","CLOSE":"2985.03","ADJCLOSE":"2985.03","VOLUME":"3003719936"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563888600,"PRODUCTID":7,"OPEN":"2994.74","LOW":"2988.56","HIGH":"3005.9","CLOSE":"3005.47","ADJCLOSE":"3005.47","VOLUME":"3313659904"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563975000,"PRODUCTID":7,"OPEN":"2998.77","LOW":"2996.82","HIGH":"3019.59","CLOSE":"3019.56","ADJCLOSE":"3019.56","VOLUME":"3428979968"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564061400,"PRODUCTID":7,"OPEN":"3016.26","LOW":"2997.24","HIGH":"3016.31","CLOSE":"3003.67","ADJCLOSE":"3003.67","VOLUME":"3645270016"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564147800,"PRODUCTID":7,"OPEN":"3013.25","LOW":"3012.59","HIGH":"3027.98","CLOSE":"3025.86","ADJCLOSE":"3025.86","VOLUME":"3257590016"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564172401,"PRODUCTID":7,"OPEN":"3013.25","LOW":"3012.59","HIGH":"3027.98","CLOSE":"3025.86","ADJCLOSE":"3025.86","VOLUME":"1760275840"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564407000,"PRODUCTID":7,"OPEN":"3024.47","LOW":"3014.3","HIGH":"3025.61","CLOSE":"3020.97","ADJCLOSE":"3020.97","VOLUME":"3203709952"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564493400,"PRODUCTID":7,"OPEN":"3007.66","LOW":"3000.94","HIGH":"3017.19","CLOSE":"3013.18","ADJCLOSE":"3013.18","VOLUME":"3634330112"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564579800,"PRODUCTID":7,"OPEN":"3016.22","LOW":"2958.08","HIGH":"3017.4","CLOSE":"2980.38","ADJCLOSE":"2980.38","VOLUME":"4623430144"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564666200,"PRODUCTID":7,"OPEN":"2980.32","LOW":"2945.23","HIGH":"3013.59","CLOSE":"2953.56","ADJCLOSE":"2953.56","VOLUME":"4762299904"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564752600,"PRODUCTID":7,"OPEN":"2943.9","LOW":"2914.11","HIGH":"2945.5","CLOSE":"2932.05","ADJCLOSE":"2932.05","VOLUME":"3874660096"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564777201,"PRODUCTID":7,"OPEN":"2943.9","LOW":"2914.11","HIGH":"2945.5","CLOSE":"2932.05","ADJCLOSE":"2932.05","VOLUME":"2171864320"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1565011800,"PRODUCTID":7,"OPEN":"2898.07","LOW":"2822.12","HIGH":"2898.07","CLOSE":"2844.74","ADJCLOSE":"2844.74","VOLUME":"4513730048"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565098200,"PRODUCTID":7,"OPEN":"2861.18","LOW":"2847.42","HIGH":"2884.4","CLOSE":"2881.77","ADJCLOSE":"2881.77","VOLUME":"4154240000"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565184600,"PRODUCTID":7,"OPEN":"2858.65","LOW":"2825.71","HIGH":"2892.17","CLOSE":"2883.98","ADJCLOSE":"2883.98","VOLUME":"4491749888"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565271000,"PRODUCTID":7,"OPEN":"2896.21","LOW":"2894.47","HIGH":"2938.72","CLOSE":"2938.09","ADJCLOSE":"2938.09","VOLUME":"4106370048"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565357400,"PRODUCTID":7,"OPEN":"2930.51","LOW":"2900.15","HIGH":"2935.75","CLOSE":"2918.65","ADJCLOSE":"2918.65","VOLUME":"3350640128"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565382001,"PRODUCTID":7,"OPEN":"2930.51","LOW":"2900.15","HIGH":"2935.75","CLOSE":"2918.65","ADJCLOSE":"2918.65","VOLUME":"1871695616"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565616600,"PRODUCTID":7,"OPEN":"2907.07","LOW":"2873.14","HIGH":"2907.58","CLOSE":"2882.7","ADJCLOSE":"2882.7","VOLUME":"2851630080"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565703000,"PRODUCTID":7,"OPEN":"2880.72","LOW":"2877.05","HIGH":"2943.31","CLOSE":"2926.32","ADJCLOSE":"2926.32","VOLUME":"3853600000"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565789400,"PRODUCTID":7,"OPEN":"2894.15","LOW":"2839.64","HIGH":"2894.15","CLOSE":"2840.6","ADJCLOSE":"2840.6","VOLUME":"4312529920"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565875800,"PRODUCTID":7,"OPEN":"2846.2","LOW":"2825.51","HIGH":"2856.67","CLOSE":"2847.6","ADJCLOSE":"2847.6","VOLUME":"4038000128"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565962200,"PRODUCTID":7,"OPEN":"2864.74","LOW":"2864.74","HIGH":"2893.63","CLOSE":"2888.68","ADJCLOSE":"2888.68","VOLUME":"3498149888"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565986801,"PRODUCTID":7,"OPEN":"2864.74","LOW":"2864.74","HIGH":"2893.63","CLOSE":"2888.68","ADJCLOSE":"2888.68","VOLUME":"2051141888"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566221400,"PRODUCTID":7,"OPEN":"2913.48","LOW":"2913.48","HIGH":"2931","CLOSE":"2923.65","ADJCLOSE":"2923.65","VOLUME":"3212879872"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566307800,"PRODUCTID":7,"OPEN":"2919.01","LOW":"2899.6","HIGH":"2923.63","CLOSE":"2900.51","ADJCLOSE":"2900.51","VOLUME":"3066299904"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566394200,"PRODUCTID":7,"OPEN":"2922.04","LOW":"2917.91","HIGH":"2928.73","CLOSE":"2924.43","ADJCLOSE":"2924.43","VOLUME":"3011190016"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566480600,"PRODUCTID":7,"OPEN":"2930.94","LOW":"2904.51","HIGH":"2939.08","CLOSE":"2922.95","ADJCLOSE":"2922.95","VOLUME":"2890880000"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566567000,"PRODUCTID":7,"OPEN":"2911.07","LOW":"2834.97","HIGH":"2927.01","CLOSE":"2847.11","ADJCLOSE":"2847.11","VOLUME":"3937299968"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566591601,"PRODUCTID":7,"OPEN":"2911.07","LOW":"2834.97","HIGH":"2927.01","CLOSE":"2847.11","ADJCLOSE":"2847.11","VOLUME":"2336613120"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566826200,"PRODUCTID":7,"OPEN":"2866.7","LOW":"2856","HIGH":"2879.27","CLOSE":"2878.38","ADJCLOSE":"2878.38","VOLUME":"2857600000"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566912600,"PRODUCTID":7,"OPEN":"2893.14","LOW":"2860.59","HIGH":"2898.79","CLOSE":"2869.16","ADJCLOSE":"2869.16","VOLUME":"3533629952"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566999000,"PRODUCTID":7,"OPEN":"2861.28","LOW":"2853.05","HIGH":"2890.03","CLOSE":"2887.94","ADJCLOSE":"2887.94","VOLUME":"3097420032"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567085400,"PRODUCTID":7,"OPEN":"2910.37","LOW":"2905.67","HIGH":"2930.5","CLOSE":"2924.58","ADJCLOSE":"2924.58","VOLUME":"3176189952"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567171800,"PRODUCTID":7,"OPEN":"2937.09","LOW":"2913.32","HIGH":"2940.43","CLOSE":"2926.46","ADJCLOSE":"2926.46","VOLUME":"3008450048"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567196401,"PRODUCTID":7,"OPEN":"2937.09","LOW":"2913.32","HIGH":"2940.43","CLOSE":"2926.46","ADJCLOSE":"2926.46","VOLUME":"1598876800"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567196401,"PRODUCTID":7,"OPEN":"2937.09","LOW":"2913.32","HIGH":"2940.43","CLOSE":"2926.46","ADJCLOSE":"2926.46","VOLUME":"1598876800"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567517400,"PRODUCTID":7,"OPEN":"2909.01","LOW":"2891.85","HIGH":"2914.39","CLOSE":"2906.27","ADJCLOSE":"2906.27","VOLUME":"3426789888"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567603800,"PRODUCTID":7,"OPEN":"2924.67","LOW":"2921.86","HIGH":"2938.84","CLOSE":"2937.78","ADJCLOSE":"2937.78","VOLUME":"3163259904"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567690200,"PRODUCTID":7,"OPEN":"2960.6","LOW":"2960.6","HIGH":"2985.86","CLOSE":"2976","ADJCLOSE":"2976","VOLUME":"3890700032"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567776600,"PRODUCTID":7,"OPEN":"2980.33","LOW":"2972.51","HIGH":"2985.03","CLOSE":"2978.71","ADJCLOSE":"2978.71","VOLUME":"3208280064"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567801201,"PRODUCTID":7,"OPEN":"2980.33","LOW":"2972.51","HIGH":"2985.03","CLOSE":"2978.71","ADJCLOSE":"2978.71","VOLUME":"1637398912"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568035800,"PRODUCTID":7,"OPEN":"2988.43","LOW":"2969.39","HIGH":"2989.43","CLOSE":"2978.43","ADJCLOSE":"2978.43","VOLUME":"4002889984"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568122200,"PRODUCTID":7,"OPEN":"2971.01","LOW":"2957.01","HIGH":"2979.39","CLOSE":"2979.39","ADJCLOSE":"2979.39","VOLUME":"4390770176"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568208600,"PRODUCTID":7,"OPEN":"2981.41","LOW":"2975.31","HIGH":"3000.93","CLOSE":"3000.93","ADJCLOSE":"3000.93","VOLUME":"3927549952"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568295000,"PRODUCTID":7,"OPEN":"3009.08","LOW":"3000.92","HIGH":"3020.74","CLOSE":"3009.57","ADJCLOSE":"3009.57","VOLUME":"3791859968"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568381400,"PRODUCTID":7,"OPEN":"3012.21","LOW":"3002.9","HIGH":"3017.33","CLOSE":"3007.39","ADJCLOSE":"3007.39","VOLUME":"3520059904"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568406001,"PRODUCTID":7,"OPEN":"3012.21","LOW":"3002.9","HIGH":"3017.33","CLOSE":"3007.39","ADJCLOSE":"3007.39","VOLUME":"1871742080"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568640600,"PRODUCTID":7,"OPEN":"2996.41","LOW":"2990.67","HIGH":"3002.19","CLOSE":"2997.96","ADJCLOSE":"2997.96","VOLUME":"4274639872"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568727000,"PRODUCTID":7,"OPEN":"2995.67","LOW":"2993.73","HIGH":"3006.21","CLOSE":"3005.7","ADJCLOSE":"3005.7","VOLUME":"3671840000"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568813400,"PRODUCTID":7,"OPEN":"3001.5","LOW":"2978.57","HIGH":"3007.83","CLOSE":"3006.73","ADJCLOSE":"3006.73","VOLUME":"3435539968"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568899800,"PRODUCTID":7,"OPEN":"3010.36","LOW":"3003.16","HIGH":"3021.99","CLOSE":"3006.79","ADJCLOSE":"3006.79","VOLUME":"3251290112"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568986200,"PRODUCTID":7,"OPEN":"3008.42","LOW":"2984.68","HIGH":"3016.37","CLOSE":"2992.07","ADJCLOSE":"2992.07","VOLUME":"6094739968"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1569010801,"PRODUCTID":7,"OPEN":"3008.42","LOW":"2984.68","HIGH":"3016.37","CLOSE":"2992.07","ADJCLOSE":"2992.07","VOLUME":"3167801088"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569245400,"PRODUCTID":7,"OPEN":"2983.5","LOW":"2982.23","HIGH":"2999.15","CLOSE":"2991.78","ADJCLOSE":"2991.78","VOLUME":"3186589952"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569331800,"PRODUCTID":7,"OPEN":"3002.43","LOW":"2957.73","HIGH":"3007.98","CLOSE":"2966.6","ADJCLOSE":"2966.6","VOLUME":"3868160000"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569418200,"PRODUCTID":7,"OPEN":"2968.35","LOW":"2952.86","HIGH":"2989.82","CLOSE":"2984.87","ADJCLOSE":"2984.87","VOLUME":"3318870016"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569504600,"PRODUCTID":7,"OPEN":"2985.73","LOW":"2963.71","HIGH":"2987.28","CLOSE":"2977.62","ADJCLOSE":"2977.62","VOLUME":"3077240064"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569591000,"PRODUCTID":7,"OPEN":"2985.47","LOW":"2945.53","HIGH":"2987.31","CLOSE":"2961.79","ADJCLOSE":"2961.79","VOLUME":"3243650048"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569615601,"PRODUCTID":7,"OPEN":"2985.47","LOW":"2945.53","HIGH":"2987.31","CLOSE":"2961.79","ADJCLOSE":"2961.79","VOLUME":"1753590272"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569850200,"PRODUCTID":7,"OPEN":"2967.07","LOW":"2967.07","HIGH":"2983.85","CLOSE":"2976.74","ADJCLOSE":"2976.74","VOLUME":"3247610112"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569936600,"PRODUCTID":7,"OPEN":"2983.69","LOW":"2938.7","HIGH":"2992.53","CLOSE":"2940.25","ADJCLOSE":"2940.25","VOLUME":"3558040064"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1570023000,"PRODUCTID":7,"OPEN":"2924.78","LOW":"2874.93","HIGH":"2924.78","CLOSE":"2887.61","ADJCLOSE":"2887.61","VOLUME":"3912519936"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570109400,"PRODUCTID":7,"OPEN":"2885.38","LOW":"2855.94","HIGH":"2911.13","CLOSE":"2910.63","ADJCLOSE":"2910.63","VOLUME":"3503640064"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570195800,"PRODUCTID":7,"OPEN":"2918.56","LOW":"2918.56","HIGH":"2953.74","CLOSE":"2952.01","ADJCLOSE":"2952.01","VOLUME":"2990830080"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570223326,"PRODUCTID":7,"OPEN":"2918.56","LOW":"2918.56","HIGH":"2953.74","CLOSE":"2952.01","ADJCLOSE":"2952.01","VOLUME":"1598498944"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570455000,"PRODUCTID":7,"OPEN":"2944.23","LOW":"2935.68","HIGH":"2959.75","CLOSE":"2938.79","ADJCLOSE":"2938.79","VOLUME":"2940140032"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570541400,"PRODUCTID":7,"OPEN":"2920.4","LOW":"2892.66","HIGH":"2925.47","CLOSE":"2893.06","ADJCLOSE":"2893.06","VOLUME":"3356450048"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570627800,"PRODUCTID":7,"OPEN":"2911.1","LOW":"2907.41","HIGH":"2929.32","CLOSE":"2919.4","ADJCLOSE":"2919.4","VOLUME":"2726820096"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570714200,"PRODUCTID":7,"OPEN":"2918.55","LOW":"2917.12","HIGH":"2948.46","CLOSE":"2938.13","ADJCLOSE":"2938.13","VOLUME":"3217250048"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570800600,"PRODUCTID":7,"OPEN":"2963.07","LOW":"2963.07","HIGH":"2993.28","CLOSE":"2970.27","ADJCLOSE":"2970.27","VOLUME":"3580460032"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570825201,"PRODUCTID":7,"OPEN":"2963.07","LOW":"2963.07","HIGH":"2993.28","CLOSE":"2970.27","ADJCLOSE":"2970.27","VOLUME":"1944602112"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571059800,"PRODUCTID":7,"OPEN":"2965.81","LOW":"2962.94","HIGH":"2972.84","CLOSE":"2966.15","ADJCLOSE":"2966.15","VOLUME":"2557019904"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571146200,"PRODUCTID":7,"OPEN":"2973.61","LOW":"2973.61","HIGH":"3003.28","CLOSE":"2995.68","ADJCLOSE":"2995.68","VOLUME":"3340740096"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571232600,"PRODUCTID":7,"OPEN":"2989.68","LOW":"2985.2","HIGH":"2997.54","CLOSE":"2989.69","ADJCLOSE":"2989.69","VOLUME":"3222569984"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571319000,"PRODUCTID":7,"OPEN":"3000.77","LOW":"2991.79","HIGH":"3008.29","CLOSE":"2997.95","ADJCLOSE":"2997.95","VOLUME":"3115960064"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571405400,"PRODUCTID":7,"OPEN":"2996.84","LOW":"2976.31","HIGH":"3000","CLOSE":"2986.2","ADJCLOSE":"2986.2","VOLUME":"3264290048"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571430001,"PRODUCTID":7,"OPEN":"2996.84","LOW":"2976.31","HIGH":"3000","CLOSE":"2986.2","ADJCLOSE":"2986.2","VOLUME":"1958170624"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571664600,"PRODUCTID":7,"OPEN":"2996.48","LOW":"2995.35","HIGH":"3007.33","CLOSE":"3006.72","ADJCLOSE":"3006.72","VOLUME":"3271620096"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571751000,"PRODUCTID":7,"OPEN":"3010.73","LOW":"2995.04","HIGH":"3014.57","CLOSE":"2995.99","ADJCLOSE":"2995.99","VOLUME":"3523889920"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571837400,"PRODUCTID":7,"OPEN":"2994.01","LOW":"2991.21","HIGH":"3004.78","CLOSE":"3004.52","ADJCLOSE":"3004.52","VOLUME":"3392869888"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571923800,"PRODUCTID":7,"OPEN":"3014.78","LOW":"3000.42","HIGH":"3016.07","CLOSE":"3010.29","ADJCLOSE":"3010.29","VOLUME":"3692600064"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1572010200,"PRODUCTID":7,"OPEN":"3003.32","LOW":"3001.94","HIGH":"3027.39","CLOSE":"3022.55","ADJCLOSE":"3022.55","VOLUME":"3370370048"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1572034801,"PRODUCTID":7,"OPEN":"3003.32","LOW":"3001.94","HIGH":"3027.39","CLOSE":"3022.55","ADJCLOSE":"3022.55","VOLUME":"1765920768"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572269400,"PRODUCTID":7,"OPEN":"3032.12","LOW":"3032.12","HIGH":"3044.08","CLOSE":"3039.42","ADJCLOSE":"3039.42","VOLUME":"3521230080"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572355800,"PRODUCTID":7,"OPEN":"3035.39","LOW":"3034.81","HIGH":"3047.87","CLOSE":"3036.89","ADJCLOSE":"3036.89","VOLUME":"3589929984"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572442200,"PRODUCTID":7,"OPEN":"3039.74","LOW":"3025.96","HIGH":"3050.1","CLOSE":"3046.77","ADJCLOSE":"3046.77","VOLUME":"3776029952"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572528600,"PRODUCTID":7,"OPEN":"3046.9","LOW":"3023.19","HIGH":"3046.9","CLOSE":"3037.56","ADJCLOSE":"3037.56","VOLUME":"4139279872"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572615000,"PRODUCTID":7,"OPEN":"3050.72","LOW":"3050.72","HIGH":"3066.95","CLOSE":"3066.91","ADJCLOSE":"3066.91","VOLUME":"3930200064"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572639601,"PRODUCTID":7,"OPEN":"3050.72","LOW":"3050.72","HIGH":"3066.95","CLOSE":"3066.91","ADJCLOSE":"3066.91","VOLUME":"1939523072"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572877800,"PRODUCTID":7,"OPEN":"3078.96","LOW":"3074.87","HIGH":"3085.2","CLOSE":"3078.27","ADJCLOSE":"3078.27","VOLUME":"4146850048"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572964200,"PRODUCTID":7,"OPEN":"3080.8","LOW":"3072.15","HIGH":"3083.95","CLOSE":"3074.62","ADJCLOSE":"3074.62","VOLUME":"4486130176"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573050600,"PRODUCTID":7,"OPEN":"3075.1","LOW":"3065.89","HIGH":"3078.34","CLOSE":"3076.78","ADJCLOSE":"3076.78","VOLUME":"4458189824"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573137000,"PRODUCTID":7,"OPEN":"3087.02","LOW":"3080.23","HIGH":"3097.77","CLOSE":"3085.18","ADJCLOSE":"3085.18","VOLUME":"4144640000"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573223400,"PRODUCTID":7,"OPEN":"3081.25","LOW":"3073.58","HIGH":"3093.09","CLOSE":"3093.08","ADJCLOSE":"3093.08","VOLUME":"3499150080"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573245003,"PRODUCTID":7,"OPEN":"3081.25","LOW":"3073.58","HIGH":"3088.7","CLOSE":"3088.56","ADJCLOSE":"3088.56","VOLUME":"1186326656"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573245003,"PRODUCTID":7,"OPEN":"3081.25","LOW":"3073.58","HIGH":"3088.7","CLOSE":"3088.56","ADJCLOSE":"3088.56","VOLUME":"1186326656"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573482600,"PRODUCTID":7,"OPEN":"3080.33","LOW":"3075.82","HIGH":"3088.33","CLOSE":"3087.01","ADJCLOSE":"3087.01","VOLUME":"3035529984"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573569000,"PRODUCTID":7,"OPEN":"3089.28","LOW":"3084.73","HIGH":"3102.61","CLOSE":"3091.84","ADJCLOSE":"3091.84","VOLUME":"3466010112"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573655400,"PRODUCTID":7,"OPEN":"3084.18","LOW":"3078.8","HIGH":"3098.06","CLOSE":"3094.04","ADJCLOSE":"3094.04","VOLUME":"3509280000"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573741800,"PRODUCTID":7,"OPEN":"3090.75","LOW":"3083.26","HIGH":"3098.2","CLOSE":"3096.63","ADJCLOSE":"3096.63","VOLUME":"3276069888"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573828200,"PRODUCTID":7,"OPEN":"3107.92","LOW":"3104.6","HIGH":"3120.46","CLOSE":"3120.46","ADJCLOSE":"3120.46","VOLUME":"3335650048"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573849803,"PRODUCTID":7,"OPEN":"3107.92","LOW":"3104.6","HIGH":"3117.11","CLOSE":"3113.99","ADJCLOSE":"3113.99","VOLUME":"1237521792"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574087400,"PRODUCTID":7,"OPEN":"3117.91","LOW":"3112.06","HIGH":"3124.17","CLOSE":"3122.03","ADJCLOSE":"3122.03","VOLUME":"3436689920"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574173800,"PRODUCTID":7,"OPEN":"3127.45","LOW":"3113.47","HIGH":"3127.64","CLOSE":"3120.18","ADJCLOSE":"3120.18","VOLUME":"3590070016"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574260200,"PRODUCTID":7,"OPEN":"3114.66","LOW":"3091.41","HIGH":"3118.97","CLOSE":"3108.46","ADJCLOSE":"3108.46","VOLUME":"4034889984"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574346600,"PRODUCTID":7,"OPEN":"3108.49","LOW":"3094.55","HIGH":"3110.11","CLOSE":"3103.54","ADJCLOSE":"3103.54","VOLUME":"3720560128"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574433000,"PRODUCTID":7,"OPEN":"3111.41","LOW":"3099.26","HIGH":"3112.87","CLOSE":"3110.29","ADJCLOSE":"3110.29","VOLUME":"3226779904"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574454604,"PRODUCTID":7,"OPEN":"3111.41","LOW":"3099.26","HIGH":"3112.87","CLOSE":"3110.03","ADJCLOSE":"3110.03","VOLUME":"1155607680"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574692200,"PRODUCTID":7,"OPEN":"3117.44","LOW":"3117.44","HIGH":"3133.83","CLOSE":"3133.64","ADJCLOSE":"3133.64","VOLUME":"3511529984"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574778600,"PRODUCTID":7,"OPEN":"3134.85","LOW":"3131","HIGH":"3142.69","CLOSE":"3140.52","ADJCLOSE":"3140.52","VOLUME":"4595590144"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574865000,"PRODUCTID":7,"OPEN":"3145.49","LOW":"3143.41","HIGH":"3154.26","CLOSE":"3153.63","ADJCLOSE":"3153.63","VOLUME":"3033090048"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574886602,"PRODUCTID":7,"OPEN":"3145.49","LOW":"3143.41","HIGH":"3154.16","CLOSE":"3153.62","ADJCLOSE":"3153.62","VOLUME":"1018484288"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575037800,"PRODUCTID":7,"OPEN":"3147.18","LOW":"3139.34","HIGH":"3150.3","CLOSE":"3140.98","ADJCLOSE":"3140.98","VOLUME":"1743020032"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575055932,"PRODUCTID":7,"OPEN":"3147.18","LOW":"3139.34","HIGH":"3150.3","CLOSE":"3140.98","ADJCLOSE":"3140.98","VOLUME":"836642240"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575297000,"PRODUCTID":7,"OPEN":"3143.85","LOW":"3110.78","HIGH":"3144.31","CLOSE":"3113.87","ADJCLOSE":"3113.87","VOLUME":"3268740096"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575383400,"PRODUCTID":7,"OPEN":"3087.41","LOW":"3070.33","HIGH":"3094.97","CLOSE":"3093.2","ADJCLOSE":"3093.2","VOLUME":"3653390080"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575469800,"PRODUCTID":7,"OPEN":"3103.5","LOW":"3102.53","HIGH":"3119.38","CLOSE":"3112.76","ADJCLOSE":"3112.76","VOLUME":"3695030016"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575556200,"PRODUCTID":7,"OPEN":"3119.21","LOW":"3103.76","HIGH":"3119.45","CLOSE":"3117.43","ADJCLOSE":"3117.43","VOLUME":"3355749888"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575642600,"PRODUCTID":7,"OPEN":"3134.62","LOW":"3134.62","HIGH":"3150.6","CLOSE":"3145.91","ADJCLOSE":"3145.91","VOLUME":"3479480064"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575670075,"PRODUCTID":7,"OPEN":"3134.62","LOW":"3134.62","HIGH":"3150.6","CLOSE":"3145.91","ADJCLOSE":"3145.91","VOLUME":"1699014272"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575901800,"PRODUCTID":7,"OPEN":"3141.86","LOW":"3135.46","HIGH":"3148.87","CLOSE":"3135.96","ADJCLOSE":"3135.96","VOLUME":"3345989888"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575988200,"PRODUCTID":7,"OPEN":"3135.36","LOW":"3126.09","HIGH":"3142.12","CLOSE":"3132.52","ADJCLOSE":"3132.52","VOLUME":"3343790080"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576074600,"PRODUCTID":7,"OPEN":"3135.75","LOW":"3133.21","HIGH":"3143.98","CLOSE":"3141.63","ADJCLOSE":"3141.63","VOLUME":"3252539904"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576161000,"PRODUCTID":7,"OPEN":"3141.23","LOW":"3138.47","HIGH":"3176.28","CLOSE":"3168.57","ADJCLOSE":"3168.57","VOLUME":"3990690048"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576247400,"PRODUCTID":7,"OPEN":"3166.65","LOW":"3156.51","HIGH":"3182.68","CLOSE":"3168.8","ADJCLOSE":"3168.8","VOLUME":"3736869888"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576275255,"PRODUCTID":7,"OPEN":"3166.65","LOW":"3156.51","HIGH":"3182.68","CLOSE":"3168.8","ADJCLOSE":"3168.8","VOLUME":"1956819968"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576506600,"PRODUCTID":7,"OPEN":"3183.63","LOW":"3183.63","HIGH":"3197.71","CLOSE":"3191.45","ADJCLOSE":"3191.45","VOLUME":"4051790080"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576593000,"PRODUCTID":7,"OPEN":"3195.4","LOW":"3191.03","HIGH":"3198.22","CLOSE":"3192.52","ADJCLOSE":"3192.52","VOLUME":"3837540096"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576679400,"PRODUCTID":7,"OPEN":"3195.21","LOW":"3191.14","HIGH":"3198.48","CLOSE":"3191.14","ADJCLOSE":"3191.14","VOLUME":"4014080000"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576765800,"PRODUCTID":7,"OPEN":"3192.32","LOW":"3192.32","HIGH":"3205.48","CLOSE":"3205.37","ADJCLOSE":"3205.37","VOLUME":"3720450048"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576852200,"PRODUCTID":7,"OPEN":"3223.33","LOW":"3216.03","HIGH":"3225.65","CLOSE":"3221.22","ADJCLOSE":"3221.22","VOLUME":"6454269952"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576873804,"PRODUCTID":7,"OPEN":"3223.33","LOW":"3216.03","HIGH":"3225.65","CLOSE":"3223.02","ADJCLOSE":"3223.02","VOLUME":"1545572992"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577111400,"PRODUCTID":7,"OPEN":"3226.05","LOW":"3222.3","HIGH":"3227.78","CLOSE":"3224.01","ADJCLOSE":"3224.01","VOLUME":"3060610048"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577197800,"PRODUCTID":7,"OPEN":"3225.45","LOW":"3220.51","HIGH":"3226.43","CLOSE":"3223.38","ADJCLOSE":"3223.38","VOLUME":"1296540032"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577218750,"PRODUCTID":7,"OPEN":"3225.45","LOW":"3220.51","HIGH":"3226.43","CLOSE":"3223.38","ADJCLOSE":"3223.38","VOLUME":"604560640"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577370600,"PRODUCTID":7,"OPEN":"3227.2","LOW":"3227.2","HIGH":"3240.08","CLOSE":"3239.91","ADJCLOSE":"3239.91","VOLUME":"2160679936"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577457000,"PRODUCTID":7,"OPEN":"3247.23","LOW":"3234.37","HIGH":"3247.93","CLOSE":"3240.02","ADJCLOSE":"3240.02","VOLUME":"2428669952"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577478603,"PRODUCTID":7,"OPEN":"3247.23","LOW":"3236.46","HIGH":"3247.93","CLOSE":"3241.17","ADJCLOSE":"3241.17","VOLUME":"721590976"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577716200,"PRODUCTID":7,"OPEN":"3240.09","LOW":"3216.57","HIGH":"3240.92","CLOSE":"3221.29","ADJCLOSE":"3221.29","VOLUME":"3013289984"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577802600,"PRODUCTID":7,"OPEN":"3215.18","LOW":"3212.03","HIGH":"3231.72","CLOSE":"3230.78","ADJCLOSE":"3230.78","VOLUME":"2893809920"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577824203,"PRODUCTID":7,"OPEN":"3215.18","LOW":"3212.03","HIGH":"3225.1","CLOSE":"3224.23","ADJCLOSE":"3224.23","VOLUME":"752354752"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577975400,"PRODUCTID":7,"OPEN":"3244.67","LOW":"3235.53","HIGH":"3258.14","CLOSE":"3257.85","ADJCLOSE":"3257.85","VOLUME":"3458249984"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578061800,"PRODUCTID":7,"OPEN":"3226.36","LOW":"3222.34","HIGH":"3246.15","CLOSE":"3234.85","ADJCLOSE":"3234.85","VOLUME":"3461289984"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578083402,"PRODUCTID":7,"OPEN":"3226.36","LOW":"3222.34","HIGH":"3246.15","CLOSE":"3238.11","ADJCLOSE":"3238.11","VOLUME":"1194337280"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578321000,"PRODUCTID":7,"OPEN":"3217.55","LOW":"3214.64","HIGH":"3246.84","CLOSE":"3246.28","ADJCLOSE":"3246.28","VOLUME":"3674070016"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578407400,"PRODUCTID":7,"OPEN":"3241.86","LOW":"3232.43","HIGH":"3244.91","CLOSE":"3237.18","ADJCLOSE":"3237.18","VOLUME":"3420379904"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578493800,"PRODUCTID":7,"OPEN":"3238.59","LOW":"3236.67","HIGH":"3267.07","CLOSE":"3253.05","ADJCLOSE":"3253.05","VOLUME":"3720890112"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578580200,"PRODUCTID":7,"OPEN":"3266.03","LOW":"3263.67","HIGH":"3275.58","CLOSE":"3274.7","ADJCLOSE":"3274.7","VOLUME":"3638390016"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578666600,"PRODUCTID":7,"OPEN":"3281.81","LOW":"3260.86","HIGH":"3282.99","CLOSE":"3265.35","ADJCLOSE":"3265.35","VOLUME":"3212969984"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578693857,"PRODUCTID":7,"OPEN":"3281.81","LOW":"3260.86","HIGH":"3282.99","CLOSE":"3265.35","ADJCLOSE":"3265.35","VOLUME":"1631680384"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578925800,"PRODUCTID":7,"OPEN":"3271.13","LOW":"3268.43","HIGH":"3288.13","CLOSE":"3288.13","ADJCLOSE":"3288.13","VOLUME":"3456379904"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1579012200,"PRODUCTID":7,"OPEN":"3285.35","LOW":"3277.19","HIGH":"3294.25","CLOSE":"3283.15","ADJCLOSE":"3283.15","VOLUME":"3665129984"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579098600,"PRODUCTID":7,"OPEN":"3282.27","LOW":"3280.69","HIGH":"3298.66","CLOSE":"3289.29","ADJCLOSE":"3289.29","VOLUME":"3716839936"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579185000,"PRODUCTID":7,"OPEN":"3302.97","LOW":"3302.82","HIGH":"3317.11","CLOSE":"3316.81","ADJCLOSE":"3316.81","VOLUME":"3535079936"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579271400,"PRODUCTID":7,"OPEN":"3323.66","LOW":"3318.86","HIGH":"3329.88","CLOSE":"3329.62","ADJCLOSE":"3329.62","VOLUME":"3698170112"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579293003,"PRODUCTID":7,"OPEN":"3323.66","LOW":"3318.86","HIGH":"3326.44","CLOSE":"3324.25","ADJCLOSE":"3324.25","VOLUME":"1351261824"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579293003,"PRODUCTID":7,"OPEN":"3323.66","LOW":"3318.86","HIGH":"3326.44","CLOSE":"3324.25","ADJCLOSE":"3324.25","VOLUME":"1351261824"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579617000,"PRODUCTID":7,"OPEN":"3321.03","LOW":"3316.61","HIGH":"3329.79","CLOSE":"3320.79","ADJCLOSE":"3320.79","VOLUME":"4105339904"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579703400,"PRODUCTID":7,"OPEN":"3330.02","LOW":"3320.04","HIGH":"3337.77","CLOSE":"3321.75","ADJCLOSE":"3321.75","VOLUME":"3619849984"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579789800,"PRODUCTID":7,"OPEN":"3315.77","LOW":"3301.87","HIGH":"3326.88","CLOSE":"3325.54","ADJCLOSE":"3325.54","VOLUME":"3764859904"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579876200,"PRODUCTID":7,"OPEN":"3333.1","LOW":"3281.53","HIGH":"3333.18","CLOSE":"3295.47","ADJCLOSE":"3295.47","VOLUME":"3707130112"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579897801,"PRODUCTID":7,"OPEN":"3333.1","LOW":"3281.53","HIGH":"3333.18","CLOSE":"3297.11","ADJCLOSE":"3297.11","VOLUME":"1527607552"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580135400,"PRODUCTID":7,"OPEN":"3247.16","LOW":"3234.5","HIGH":"3258.85","CLOSE":"3243.63","ADJCLOSE":"3243.63","VOLUME":"3823099904"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580221800,"PRODUCTID":7,"OPEN":"3255.35","LOW":"3253.22","HIGH":"3285.78","CLOSE":"3276.24","ADJCLOSE":"3276.24","VOLUME":"3526720000"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580308200,"PRODUCTID":7,"OPEN":"3289.46","LOW":"3271.89","HIGH":"3293.47","CLOSE":"3273.4","ADJCLOSE":"3273.4","VOLUME":"3584499968"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580394600,"PRODUCTID":7,"OPEN":"3256.45","LOW":"3242.8","HIGH":"3285.91","CLOSE":"3283.66","ADJCLOSE":"3283.66","VOLUME":"3787249920"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580481000,"PRODUCTID":7,"OPEN":"3282.33","LOW":"3214.68","HIGH":"3282.33","CLOSE":"3225.52","ADJCLOSE":"3225.52","VOLUME":"4527830016"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580502602,"PRODUCTID":7,"OPEN":"3282.33","LOW":"3221.86","HIGH":"3282.33","CLOSE":"3221.86","ADJCLOSE":"3221.86","VOLUME":"1588495360"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580740200,"PRODUCTID":7,"OPEN":"3235.66","LOW":"3235.66","HIGH":"3268.44","CLOSE":"3248.92","ADJCLOSE":"3248.92","VOLUME":"3757910016"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580826600,"PRODUCTID":7,"OPEN":"3280.61","LOW":"3280.61","HIGH":"3306.92","CLOSE":"3297.59","ADJCLOSE":"3297.59","VOLUME":"3995320064"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580913000,"PRODUCTID":7,"OPEN":"3324.91","LOW":"3313.75","HIGH":"3337.58","CLOSE":"3334.69","ADJCLOSE":"3334.69","VOLUME":"4117730048"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580999400,"PRODUCTID":7,"OPEN":"3344.92","LOW":"3334.39","HIGH":"3347.96","CLOSE":"3345.78","ADJCLOSE":"3345.78","VOLUME":"3868369920"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581085800,"PRODUCTID":7,"OPEN":"3335.54","LOW":"3322.12","HIGH":"3341.42","CLOSE":"3327.71","ADJCLOSE":"3327.71","VOLUME":"3730650112"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581107401,"PRODUCTID":7,"OPEN":"3335.54","LOW":"3322.12","HIGH":"3341.42","CLOSE":"3328.1","ADJCLOSE":"3328.1","VOLUME":"1306993664"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581345000,"PRODUCTID":7,"OPEN":"3318.28","LOW":"3317.77","HIGH":"3352.26","CLOSE":"3352.09","ADJCLOSE":"3352.09","VOLUME":"3450350080"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581431400,"PRODUCTID":7,"OPEN":"3365.87","LOW":"3352.72","HIGH":"3375.63","CLOSE":"3357.75","ADJCLOSE":"3357.75","VOLUME":"3760549888"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581517800,"PRODUCTID":7,"OPEN":"3370.5","LOW":"3369.72","HIGH":"3381.47","CLOSE":"3379.45","ADJCLOSE":"3379.45","VOLUME":"3926380032"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581604200,"PRODUCTID":7,"OPEN":"3365.9","LOW":"3360.52","HIGH":"3385.09","CLOSE":"3373.94","ADJCLOSE":"3373.94","VOLUME":"3498240000"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581690600,"PRODUCTID":7,"OPEN":"3378.08","LOW":"3366.15","HIGH":"3380.69","CLOSE":"3380.16","ADJCLOSE":"3380.16","VOLUME":"3398040064"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581712200,"PRODUCTID":7,"OPEN":"3378.08","LOW":"3366.15","HIGH":"3380.69","CLOSE":"3371.99","ADJCLOSE":"3371.99","VOLUME":"1105134976"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581712200,"PRODUCTID":7,"OPEN":"3378.08","LOW":"3366.15","HIGH":"3380.69","CLOSE":"3371.99","ADJCLOSE":"3371.99","VOLUME":"1105134976"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582036200,"PRODUCTID":7,"OPEN":"3369.04","LOW":"3355.61","HIGH":"3375.01","CLOSE":"3370.29","ADJCLOSE":"3370.29","VOLUME":"3746720000"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582122600,"PRODUCTID":7,"OPEN":"3380.39","LOW":"3378.83","HIGH":"3393.52","CLOSE":"3386.15","ADJCLOSE":"3386.15","VOLUME":"3600150016"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582209000,"PRODUCTID":7,"OPEN":"3380.45","LOW":"3341.02","HIGH":"3389.15","CLOSE":"3373.23","ADJCLOSE":"3373.23","VOLUME":"4007320064"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582295400,"PRODUCTID":7,"OPEN":"3360.5","LOW":"3328.45","HIGH":"3360.76","CLOSE":"3337.75","ADJCLOSE":"3337.75","VOLUME":"3899269888"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582323392,"PRODUCTID":7,"OPEN":"3360.5","LOW":"3328.45","HIGH":"3360.76","CLOSE":"3337.75","ADJCLOSE":"3337.75","VOLUME":"2118610176"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582554600,"PRODUCTID":7,"OPEN":"3257.61","LOW":"3214.65","HIGH":"3259.81","CLOSE":"3225.89","ADJCLOSE":"3225.89","VOLUME":"4842959872"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582641000,"PRODUCTID":7,"OPEN":"3238.94","LOW":"3118.77","HIGH":"3246.99","CLOSE":"3128.21","ADJCLOSE":"3128.21","VOLUME":"5591510016"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582727400,"PRODUCTID":7,"OPEN":"3139.9","LOW":"3108.99","HIGH":"3182.51","CLOSE":"3116.39","ADJCLOSE":"3116.39","VOLUME":"5478110208"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582813800,"PRODUCTID":7,"OPEN":"3062.54","LOW":"2977.39","HIGH":"3097.07","CLOSE":"2978.76","ADJCLOSE":"2978.76","VOLUME":"7058840064"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582900200,"PRODUCTID":7,"OPEN":"2916.9","LOW":"2855.84","HIGH":"2959.72","CLOSE":"2954.22","ADJCLOSE":"2954.22","VOLUME":"8563850240"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582927604,"PRODUCTID":7,"OPEN":"2916.9","LOW":"2855.84","HIGH":"2959.72","CLOSE":"2954.22","ADJCLOSE":"2954.22","VOLUME":"847356992"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582927604,"PRODUCTID":7,"OPEN":"2916.9","LOW":"2855.84","HIGH":"2959.72","CLOSE":"2954.22","ADJCLOSE":"2954.22","VOLUME":"847356992"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583159400,"PRODUCTID":7,"OPEN":"2974.28","LOW":"2945.19","HIGH":"3090.96","CLOSE":"3090.23","ADJCLOSE":"3090.23","VOLUME":"6376399872"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583245800,"PRODUCTID":7,"OPEN":"3096.46","LOW":"2976.63","HIGH":"3136.72","CLOSE":"3003.37","ADJCLOSE":"3003.37","VOLUME":"6355939840"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583332200,"PRODUCTID":7,"OPEN":"3045.75","LOW":"3034.38","HIGH":"3130.97","CLOSE":"3130.12","ADJCLOSE":"3130.12","VOLUME":"5035480064"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583418600,"PRODUCTID":7,"OPEN":"3075.7","LOW":"2999.83","HIGH":"3083.04","CLOSE":"3023.94","ADJCLOSE":"3023.94","VOLUME":"5575549952"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583505000,"PRODUCTID":7,"OPEN":"2954.2","LOW":"2901.54","HIGH":"2985.93","CLOSE":"2972.37","ADJCLOSE":"2972.37","VOLUME":"6552139776"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583532100,"PRODUCTID":7,"OPEN":"2954.2","LOW":"2901.54","HIGH":"2985.93","CLOSE":"2972.37","ADJCLOSE":"2972.37","VOLUME":"3910119424"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583532100,"PRODUCTID":7,"OPEN":"2954.2","LOW":"2901.54","HIGH":"2985.93","CLOSE":"2972.37","ADJCLOSE":"2972.37","VOLUME":"3910119424"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583760600,"PRODUCTID":7,"OPEN":"2863.89","LOW":"2734.43","HIGH":"2863.89","CLOSE":"2746.56","ADJCLOSE":"2746.56","VOLUME":"8423050240"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583847000,"PRODUCTID":7,"OPEN":"2813.48","LOW":"2734","HIGH":"2882.59","CLOSE":"2882.23","ADJCLOSE":"2882.23","VOLUME":"7635959808"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583933400,"PRODUCTID":7,"OPEN":"2825.6","LOW":"2707.22","HIGH":"2825.6","CLOSE":"2741.38","ADJCLOSE":"2741.38","VOLUME":"7374110208"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584019800,"PRODUCTID":7,"OPEN":"2630.86","LOW":"2478.86","HIGH":"2660.95","CLOSE":"2480.64","ADJCLOSE":"2480.64","VOLUME":"8829379584"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584106200,"PRODUCTID":7,"OPEN":"2569.99","LOW":"2492.37","HIGH":"2711.33","CLOSE":"2711.02","ADJCLOSE":"2711.02","VOLUME":"8258670080"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584130801,"PRODUCTID":7,"OPEN":"2569.99","LOW":"2492.37","HIGH":"2711.33","CLOSE":"2711.02","ADJCLOSE":"2711.02","VOLUME":"600445632"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584365400,"PRODUCTID":7,"OPEN":"2508.59","LOW":"2380.94","HIGH":"2562.98","CLOSE":"2386.13","ADJCLOSE":"2386.13","VOLUME":"7781539840"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584451800,"PRODUCTID":7,"OPEN":"2425.66","LOW":"2367.04","HIGH":"2553.93","CLOSE":"2529.19","ADJCLOSE":"2529.19","VOLUME":"8358499840"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584538200,"PRODUCTID":7,"OPEN":"2436.5","LOW":"2280.52","HIGH":"2453.57","CLOSE":"2398.1","ADJCLOSE":"2398.1","VOLUME":"8755779584"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584624600,"PRODUCTID":7,"OPEN":"2393.48","LOW":"2319.78","HIGH":"2466.97","CLOSE":"2409.39","ADJCLOSE":"2409.39","VOLUME":"7946710016"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584711000,"PRODUCTID":7,"OPEN":"2431.94","LOW":"2295.56","HIGH":"2453.01","CLOSE":"2304.92","ADJCLOSE":"2304.92","VOLUME":"9044689920"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584735601,"PRODUCTID":7,"OPEN":"2431.94","LOW":"2295.56","HIGH":"2453.01","CLOSE":"2304.92","ADJCLOSE":"2304.92","VOLUME":"969130304"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584970200,"PRODUCTID":7,"OPEN":"2290.71","LOW":"2191.86","HIGH":"2300.73","CLOSE":"2237.4","ADJCLOSE":"2237.4","VOLUME":"7402180096"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585056600,"PRODUCTID":7,"OPEN":"2344.44","LOW":"2344.44","HIGH":"2449.71","CLOSE":"2447.33","ADJCLOSE":"2447.33","VOLUME":"7547350016"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585143000,"PRODUCTID":7,"OPEN":"2457.77","LOW":"2407.53","HIGH":"2571.42","CLOSE":"2475.56","ADJCLOSE":"2475.56","VOLUME":"8285669888"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585229400,"PRODUCTID":7,"OPEN":"2501.29","LOW":"2500.72","HIGH":"2637.01","CLOSE":"2630.07","ADJCLOSE":"2630.07","VOLUME":"7753160192"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585315800,"PRODUCTID":7,"OPEN":"2555.87","LOW":"2520.02","HIGH":"2615.91","CLOSE":"2541.47","ADJCLOSE":"2541.47","VOLUME":"6194330112"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585340401,"PRODUCTID":7,"OPEN":"2555.87","LOW":"2520.02","HIGH":"2615.91","CLOSE":"2541.47","ADJCLOSE":"2541.47","VOLUME":"3573483520"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585575000,"PRODUCTID":7,"OPEN":"2558.98","LOW":"2545.28","HIGH":"2631.8","CLOSE":"2626.65","ADJCLOSE":"2626.65","VOLUME":"5746220032"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585661400,"PRODUCTID":7,"OPEN":"2614.69","LOW":"2571.15","HIGH":"2641.39","CLOSE":"2584.59","ADJCLOSE":"2584.59","VOLUME":"6568289792"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585747800,"PRODUCTID":7,"OPEN":"2498.08","LOW":"2447.49","HIGH":"2522.75","CLOSE":"2470.5","ADJCLOSE":"2470.5","VOLUME":"5947899904"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585834200,"PRODUCTID":7,"OPEN":"2458.54","LOW":"2455.79","HIGH":"2533.22","CLOSE":"2526.9","ADJCLOSE":"2526.9","VOLUME":"6454989824"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585920600,"PRODUCTID":7,"OPEN":"2514.92","LOW":"2459.96","HIGH":"2538.18","CLOSE":"2488.65","ADJCLOSE":"2488.65","VOLUME":"6087190016"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585945201,"PRODUCTID":7,"OPEN":"2514.92","LOW":"2459.96","HIGH":"2538.18","CLOSE":"2488.65","ADJCLOSE":"2488.65","VOLUME":"3575358208"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586179800,"PRODUCTID":7,"OPEN":"2578.28","LOW":"2574.57","HIGH":"2676.85","CLOSE":"2663.68","ADJCLOSE":"2663.68","VOLUME":"6391860224"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586266200,"PRODUCTID":7,"OPEN":"2738.65","LOW":"2657.67","HIGH":"2756.89","CLOSE":"2659.41","ADJCLOSE":"2659.41","VOLUME":"7040719872"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586352600,"PRODUCTID":7,"OPEN":"2685","LOW":"2663.3","HIGH":"2760.75","CLOSE":"2749.98","ADJCLOSE":"2749.98","VOLUME":"5856370176"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586439000,"PRODUCTID":7,"OPEN":"2776.99","LOW":"2762.36","HIGH":"2818.57","CLOSE":"2789.82","ADJCLOSE":"2789.82","VOLUME":"7880139776"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586466928,"PRODUCTID":7,"OPEN":"2776.99","LOW":"2762.36","HIGH":"2818.57","CLOSE":"2789.82","ADJCLOSE":"2789.82","VOLUME":"64335300"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586784600,"PRODUCTID":7,"OPEN":"2782.46","LOW":"2721.17","HIGH":"2782.46","CLOSE":"2761.63","ADJCLOSE":"2761.63","VOLUME":"5274310144"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586871000,"PRODUCTID":7,"OPEN":"2805.1","LOW":"2805.1","HIGH":"2851.85","CLOSE":"2846.06","ADJCLOSE":"2846.06","VOLUME":"5567399936"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586957400,"PRODUCTID":7,"OPEN":"2795.64","LOW":"2761.54","HIGH":"2801.88","CLOSE":"2783.36","ADJCLOSE":"2783.36","VOLUME":"5203389952"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587043800,"PRODUCTID":7,"OPEN":"2799.34","LOW":"2764.32","HIGH":"2806.51","CLOSE":"2799.55","ADJCLOSE":"2799.55","VOLUME":"5179990016"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587130200,"PRODUCTID":7,"OPEN":"2842.43","LOW":"2830.88","HIGH":"2879.22","CLOSE":"2874.56","ADJCLOSE":"2874.56","VOLUME":"5792139776"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587389400,"PRODUCTID":7,"OPEN":"2845.62","LOW":"2820.43","HIGH":"2868.98","CLOSE":"2823.16","ADJCLOSE":"2823.16","VOLUME":"5220160000"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587475800,"PRODUCTID":7,"OPEN":"2784.81","LOW":"2727.1","HIGH":"2785.54","CLOSE":"2736.56","ADJCLOSE":"2736.56","VOLUME":"5075829760"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587562200,"PRODUCTID":7,"OPEN":"2787.89","LOW":"2775.95","HIGH":"2815.1","CLOSE":"2799.31","ADJCLOSE":"2799.31","VOLUME":"5049659904"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587648600,"PRODUCTID":7,"OPEN":"2810.42","LOW":"2794.26","HIGH":"2844.9","CLOSE":"2797.8","ADJCLOSE":"2797.8","VOLUME":"5756519936"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587735000,"PRODUCTID":7,"OPEN":"2812.64","LOW":"2791.76","HIGH":"2842.71","CLOSE":"2836.74","ADJCLOSE":"2836.74","VOLUME":"5374479872"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587759601,"PRODUCTID":7,"OPEN":"2812.64","LOW":"2791.76","HIGH":"2842.71","CLOSE":"2836.74","ADJCLOSE":"2836.74","VOLUME":"2860513280"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587994200,"PRODUCTID":7,"OPEN":"2854.65","LOW":"2852.89","HIGH":"2887.72","CLOSE":"2878.48","ADJCLOSE":"2878.48","VOLUME":"5194259968"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588080600,"PRODUCTID":7,"OPEN":"2909.96","LOW":"2860.71","HIGH":"2921.15","CLOSE":"2863.39","ADJCLOSE":"2863.39","VOLUME":"5672880128"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588167000,"PRODUCTID":7,"OPEN":"2918.46","LOW":"2912.16","HIGH":"2954.86","CLOSE":"2939.51","ADJCLOSE":"2939.51","VOLUME":"6620140032"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588253400,"PRODUCTID":7,"OPEN":"2930.91","LOW":"2892.47","HIGH":"2930.91","CLOSE":"2912.43","ADJCLOSE":"2912.43","VOLUME":"6523120128"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588339800,"PRODUCTID":7,"OPEN":"2869.09","LOW":"2821.61","HIGH":"2869.09","CLOSE":"2830.71","ADJCLOSE":"2830.71","VOLUME":"4753160192"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588368151,"PRODUCTID":7,"OPEN":"2869.09","LOW":"2821.61","HIGH":"2869.09","CLOSE":"2830.71","ADJCLOSE":"2830.71","VOLUME":"2914265088"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588599000,"PRODUCTID":7,"OPEN":"2815.01","LOW":"2797.85","HIGH":"2844.24","CLOSE":"2842.74","ADJCLOSE":"2842.74","VOLUME":"4723140096"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588685400,"PRODUCTID":7,"OPEN":"2868.88","LOW":"2863.55","HIGH":"2898.23","CLOSE":"2868.44","ADJCLOSE":"2868.44","VOLUME":"5129589760"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588771800,"PRODUCTID":7,"OPEN":"2883.14","LOW":"2847.65","HIGH":"2891.11","CLOSE":"2848.42","ADJCLOSE":"2848.42","VOLUME":"4861920256"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588858200,"PRODUCTID":7,"OPEN":"2878.26","LOW":"2876.48","HIGH":"2901.92","CLOSE":"2881.19","ADJCLOSE":"2881.19","VOLUME":"5164640256"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588944600,"PRODUCTID":7,"OPEN":"2908.83","LOW":"2902.88","HIGH":"2932.16","CLOSE":"2929.8","ADJCLOSE":"2929.8","VOLUME":"4857160192"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588969201,"PRODUCTID":7,"OPEN":"2908.83","LOW":"2902.88","HIGH":"2932.16","CLOSE":"2929.8","ADJCLOSE":"2929.8","VOLUME":"2603957504"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589203800,"PRODUCTID":7,"OPEN":"2915.46","LOW":"2903.44","HIGH":"2944.25","CLOSE":"2930.19","ADJCLOSE":"2930.19","VOLUME":"4807320064"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589290200,"PRODUCTID":7,"OPEN":"2939.5","LOW":"2869.59","HIGH":"2945.82","CLOSE":"2870.12","ADJCLOSE":"2870.12","VOLUME":"5107709952"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589376600,"PRODUCTID":7,"OPEN":"2865.86","LOW":"2793.15","HIGH":"2874.14","CLOSE":"2820","ADJCLOSE":"2820","VOLUME":"6143130112"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589463000,"PRODUCTID":7,"OPEN":"2794.54","LOW":"2766.64","HIGH":"2852.8","CLOSE":"2852.5","ADJCLOSE":"2852.5","VOLUME":"5641920000"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589549400,"PRODUCTID":7,"OPEN":"2829.95","LOW":"2816.78","HIGH":"2865.01","CLOSE":"2863.7","ADJCLOSE":"2863.7","VOLUME":"5477040128"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589574001,"PRODUCTID":7,"OPEN":"2829.95","LOW":"2816.78","HIGH":"2865.01","CLOSE":"2863.7","ADJCLOSE":"2863.7","VOLUME":"3286231808"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589808600,"PRODUCTID":7,"OPEN":"2913.86","LOW":"2913.86","HIGH":"2968.09","CLOSE":"2953.91","ADJCLOSE":"2953.91","VOLUME":"6364290048"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589895000,"PRODUCTID":7,"OPEN":"2948.59","LOW":"2922.35","HIGH":"2964.21","CLOSE":"2922.94","ADJCLOSE":"2922.94","VOLUME":"4969330176"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589981400,"PRODUCTID":7,"OPEN":"2953.63","LOW":"2953.63","HIGH":"2980.29","CLOSE":"2971.61","ADJCLOSE":"2971.61","VOLUME":"4992970240"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590067800,"PRODUCTID":7,"OPEN":"2969.95","LOW":"2938.57","HIGH":"2978.5","CLOSE":"2948.51","ADJCLOSE":"2948.51","VOLUME":"4966940160"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590154200,"PRODUCTID":7,"OPEN":"2948.05","LOW":"2933.59","HIGH":"2956.76","CLOSE":"2955.45","ADJCLOSE":"2955.45","VOLUME":"3952800000"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590178801,"PRODUCTID":7,"OPEN":"2948.05","LOW":"2933.59","HIGH":"2956.76","CLOSE":"2955.45","ADJCLOSE":"2955.45","VOLUME":"2179646720"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590178801,"PRODUCTID":7,"OPEN":"2948.05","LOW":"2933.59","HIGH":"2956.76","CLOSE":"2955.45","ADJCLOSE":"2955.45","VOLUME":"2179646720"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590499800,"PRODUCTID":7,"OPEN":"3004.08","LOW":"2988.17","HIGH":"3021.72","CLOSE":"2991.77","ADJCLOSE":"2991.77","VOLUME":"5837060096"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590586200,"PRODUCTID":7,"OPEN":"3015.65","LOW":"2969.75","HIGH":"3036.25","CLOSE":"3036.13","ADJCLOSE":"3036.13","VOLUME":"6371230208"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590672600,"PRODUCTID":7,"OPEN":"3046.61","LOW":"3023.4","HIGH":"3068.67","CLOSE":"3029.73","ADJCLOSE":"3029.73","VOLUME":"5402670080"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590759000,"PRODUCTID":7,"OPEN":"3025.17","LOW":"2998.61","HIGH":"3049.17","CLOSE":"3044.31","ADJCLOSE":"3044.31","VOLUME":"7275080192"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590759000,"PRODUCTID":7,"OPEN":"3025.17","LOW":"2998.61","HIGH":"3049.17","CLOSE":"3044.31","ADJCLOSE":"3044.31","VOLUME":"7275080192"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1591018200,"PRODUCTID":7,"OPEN":"3038.78","LOW":"3031.54","HIGH":"3062.18","CLOSE":"3055.73","ADJCLOSE":"3055.73","VOLUME":"4673410048"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591104600,"PRODUCTID":7,"OPEN":"3064.78","LOW":"3051.64","HIGH":"3081.07","CLOSE":"3080.82","ADJCLOSE":"3080.82","VOLUME":"5187230208"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591191000,"PRODUCTID":7,"OPEN":"3098.9","LOW":"3098.9","HIGH":"3130.94","CLOSE":"3122.87","ADJCLOSE":"3122.87","VOLUME":"5989559808"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591277400,"PRODUCTID":7,"OPEN":"3111.56","LOW":"3090.41","HIGH":"3128.91","CLOSE":"3112.35","ADJCLOSE":"3112.35","VOLUME":"6428129792"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591363800,"PRODUCTID":7,"OPEN":"3163.84","LOW":"3163.84","HIGH":"3211.72","CLOSE":"3193.93","ADJCLOSE":"3193.93","VOLUME":"8617589760"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591623000,"PRODUCTID":7,"OPEN":"3199.92","LOW":"3196","HIGH":"3233.13","CLOSE":"3232.39","ADJCLOSE":"3232.39","VOLUME":"8437380096"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591709400,"PRODUCTID":7,"OPEN":"3213.32","LOW":"3193.11","HIGH":"3222.71","CLOSE":"3207.18","ADJCLOSE":"3207.18","VOLUME":"6382620160"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591795800,"PRODUCTID":7,"OPEN":"3213.42","LOW":"3181.49","HIGH":"3223.27","CLOSE":"3190.14","ADJCLOSE":"3190.14","VOLUME":"6570840064"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591882200,"PRODUCTID":7,"OPEN":"3123.53","LOW":"2999.49","HIGH":"3123.53","CLOSE":"3002.1","ADJCLOSE":"3002.1","VOLUME":"7018890240"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591968600,"PRODUCTID":7,"OPEN":"3071.04","LOW":"2984.47","HIGH":"3088.42","CLOSE":"3041.31","ADJCLOSE":"3041.31","VOLUME":"5832249856"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592227800,"PRODUCTID":7,"OPEN":"2993.76","LOW":"2965.66","HIGH":"3079.76","CLOSE":"3066.59","ADJCLOSE":"3066.59","VOLUME":"5740660224"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592314200,"PRODUCTID":7,"OPEN":"3131","LOW":"3076.06","HIGH":"3153.45","CLOSE":"3124.74","ADJCLOSE":"3124.74","VOLUME":"5829239808"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592400600,"PRODUCTID":7,"OPEN":"3136.13","LOW":"3108.03","HIGH":"3141.16","CLOSE":"3113.49","ADJCLOSE":"3113.49","VOLUME":"4549389824"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592487000,"PRODUCTID":7,"OPEN":"3101.64","LOW":"3093.51","HIGH":"3120","CLOSE":"3115.34","ADJCLOSE":"3115.34","VOLUME":"4429029888"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592573400,"PRODUCTID":7,"OPEN":"3140.29","LOW":"3083.11","HIGH":"3155.53","CLOSE":"3097.74","ADJCLOSE":"3097.74","VOLUME":"8327779840"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592832600,"PRODUCTID":7,"OPEN":"3094.42","LOW":"3079.39","HIGH":"3120.92","CLOSE":"3117.86","ADJCLOSE":"3117.86","VOLUME":"4665379840"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592919000,"PRODUCTID":7,"OPEN":"3138.7","LOW":"3127.12","HIGH":"3154.9","CLOSE":"3131.29","ADJCLOSE":"3131.29","VOLUME":"4704829952"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1593005400,"PRODUCTID":7,"OPEN":"3114.4","LOW":"3032.13","HIGH":"3115.01","CLOSE":"3050.33","ADJCLOSE":"3050.33","VOLUME":"5587200000"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593091800,"PRODUCTID":7,"OPEN":"3046.6","LOW":"3024.01","HIGH":"3086.25","CLOSE":"3083.76","ADJCLOSE":"3083.76","VOLUME":"4815419904"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593178200,"PRODUCTID":7,"OPEN":"3073.2","LOW":"3004.63","HIGH":"3073.73","CLOSE":"3009.05","ADJCLOSE":"3009.05","VOLUME":"8098120192"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593437400,"PRODUCTID":7,"OPEN":"3018.59","LOW":"2999.74","HIGH":"3053.89","CLOSE":"3053.24","ADJCLOSE":"3053.24","VOLUME":"4462770176"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593523800,"PRODUCTID":7,"OPEN":"3050.2","LOW":"3047.83","HIGH":"3111.51","CLOSE":"3100.29","ADJCLOSE":"3100.29","VOLUME":"4696280064"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593610200,"PRODUCTID":7,"OPEN":"3105.92","LOW":"3101.17","HIGH":"3128.44","CLOSE":"3115.86","ADJCLOSE":"3115.86","VOLUME":"4443129856"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593696600,"PRODUCTID":7,"OPEN":"3143.64","LOW":"3124.52","HIGH":"3165.81","CLOSE":"3130.01","ADJCLOSE":"3130.01","VOLUME":"4190830080"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593696600,"PRODUCTID":7,"OPEN":"3143.64","LOW":"3124.52","HIGH":"3165.81","CLOSE":"3130.01","ADJCLOSE":"3130.01","VOLUME":"4190830080"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594042200,"PRODUCTID":7,"OPEN":"3155.29","LOW":"3155.29","HIGH":"3182.59","CLOSE":"3179.72","ADJCLOSE":"3179.72","VOLUME":"4736450048"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594128600,"PRODUCTID":7,"OPEN":"3166.44","LOW":"3142.93","HIGH":"3184.15","CLOSE":"3145.32","ADJCLOSE":"3145.32","VOLUME":"4563700224"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594215000,"PRODUCTID":7,"OPEN":"3153.07","LOW":"3136.53","HIGH":"3171.8","CLOSE":"3169.94","ADJCLOSE":"3169.94","VOLUME":"4927699968"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594301400,"PRODUCTID":7,"OPEN":"3176.17","LOW":"3115.7","HIGH":"3179.78","CLOSE":"3152.05","ADJCLOSE":"3152.05","VOLUME":"4829020160"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594387800,"PRODUCTID":7,"OPEN":"3152.47","LOW":"3136.22","HIGH":"3186.82","CLOSE":"3185.04","ADJCLOSE":"3185.04","VOLUME":"4515339776"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594647000,"PRODUCTID":7,"OPEN":"3205.08","LOW":"3149.43","HIGH":"3235.32","CLOSE":"3155.22","ADJCLOSE":"3155.22","VOLUME":"4890780160"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594733400,"PRODUCTID":7,"OPEN":"3141.11","LOW":"3127.66","HIGH":"3200.95","CLOSE":"3197.52","ADJCLOSE":"3197.52","VOLUME":"4476170240"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594819800,"PRODUCTID":7,"OPEN":"3225.98","LOW":"3200.76","HIGH":"3238.28","CLOSE":"3226.56","ADJCLOSE":"3226.56","VOLUME":"4669760000"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594906200,"PRODUCTID":7,"OPEN":"3208.36","LOW":"3198.59","HIGH":"3220.39","CLOSE":"3215.57","ADJCLOSE":"3215.57","VOLUME":"3961230080"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594992600,"PRODUCTID":7,"OPEN":"3224.21","LOW":"3205.65","HIGH":"3233.52","CLOSE":"3224.73","ADJCLOSE":"3224.73","VOLUME":"3993829888"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595251800,"PRODUCTID":7,"OPEN":"3224.29","LOW":"3215.16","HIGH":"3258.61","CLOSE":"3251.84","ADJCLOSE":"3251.84","VOLUME":"3971200000"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595338200,"PRODUCTID":7,"OPEN":"3268.52","LOW":"3247.77","HIGH":"3277.29","CLOSE":"3257.3","ADJCLOSE":"3257.3","VOLUME":"4547959808"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595424600,"PRODUCTID":7,"OPEN":"3254.86","LOW":"3253.1","HIGH":"3279.32","CLOSE":"3276.02","ADJCLOSE":"3276.02","VOLUME":"4255190016"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595511000,"PRODUCTID":7,"OPEN":"3271.64","LOW":"3222.66","HIGH":"3279.99","CLOSE":"3235.66","ADJCLOSE":"3235.66","VOLUME":"4290459904"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595597400,"PRODUCTID":7,"OPEN":"3218.58","LOW":"3200.05","HIGH":"3227.26","CLOSE":"3215.63","ADJCLOSE":"3215.63","VOLUME":"3894899968"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595856600,"PRODUCTID":7,"OPEN":"3219.84","LOW":"3214.25","HIGH":"3241.43","CLOSE":"3239.41","ADJCLOSE":"3239.41","VOLUME":"3963909888"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595943000,"PRODUCTID":7,"OPEN":"3234.27","LOW":"3216.17","HIGH":"3243.72","CLOSE":"3218.44","ADJCLOSE":"3218.44","VOLUME":"4027889920"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1596029400,"PRODUCTID":7,"OPEN":"3227.22","LOW":"3227.22","HIGH":"3264.74","CLOSE":"3258.44","ADJCLOSE":"3258.44","VOLUME":"4676299776"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596115800,"PRODUCTID":7,"OPEN":"3231.76","LOW":"3204.13","HIGH":"3250.92","CLOSE":"3246.22","ADJCLOSE":"3246.22","VOLUME":"4254010112"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596202200,"PRODUCTID":7,"OPEN":"3270.45","LOW":"3220.26","HIGH":"3272.17","CLOSE":"3271.12","ADJCLOSE":"3271.12","VOLUME":"5117259776"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596461400,"PRODUCTID":7,"OPEN":"3288.26","LOW":"3284.53","HIGH":"3302.73","CLOSE":"3294.61","ADJCLOSE":"3294.61","VOLUME":"4643639808"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596547800,"PRODUCTID":7,"OPEN":"3289.92","LOW":"3286.37","HIGH":"3306.84","CLOSE":"3306.51","ADJCLOSE":"3306.51","VOLUME":"4621669888"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596634200,"PRODUCTID":7,"OPEN":"3317.37","LOW":"3317.37","HIGH":"3330.77","CLOSE":"3327.77","ADJCLOSE":"3327.77","VOLUME":"4732219904"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596720600,"PRODUCTID":7,"OPEN":"3323.17","LOW":"3318.14","HIGH":"3351.03","CLOSE":"3349.16","ADJCLOSE":"3349.16","VOLUME":"4267490048"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596807000,"PRODUCTID":7,"OPEN":"3340.05","LOW":"3328.72","HIGH":"3352.54","CLOSE":"3351.28","ADJCLOSE":"3351.28","VOLUME":"4104859904"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597066200,"PRODUCTID":7,"OPEN":"3356.04","LOW":"3335.44","HIGH":"3363.29","CLOSE":"3360.47","ADJCLOSE":"3360.47","VOLUME":"4318569984"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597152600,"PRODUCTID":7,"OPEN":"3370.34","LOW":"3326.44","HIGH":"3381.01","CLOSE":"3333.69","ADJCLOSE":"3333.69","VOLUME":"5087649792"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597239000,"PRODUCTID":7,"OPEN":"3355.46","LOW":"3355.46","HIGH":"3387.89","CLOSE":"3380.35","ADJCLOSE":"3380.35","VOLUME":"3768560128"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597325400,"PRODUCTID":7,"OPEN":"3372.95","LOW":"3363.35","HIGH":"3387.24","CLOSE":"3373.43","ADJCLOSE":"3373.43","VOLUME":"3648809984"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597411800,"PRODUCTID":7,"OPEN":"3368.66","LOW":"3361.64","HIGH":"3378.51","CLOSE":"3372.85","ADJCLOSE":"3372.85","VOLUME":"3193400064"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597671000,"PRODUCTID":7,"OPEN":"3380.86","LOW":"3379.22","HIGH":"3387.59","CLOSE":"3381.99","ADJCLOSE":"3381.99","VOLUME":"3671290112"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597757400,"PRODUCTID":7,"OPEN":"3387.04","LOW":"3370.15","HIGH":"3395.06","CLOSE":"3389.78","ADJCLOSE":"3389.78","VOLUME":"3881309952"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597843800,"PRODUCTID":7,"OPEN":"3392.51","LOW":"3369.66","HIGH":"3399.54","CLOSE":"3374.85","ADJCLOSE":"3374.85","VOLUME":"3884480000"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597930200,"PRODUCTID":7,"OPEN":"3360.48","LOW":"3354.69","HIGH":"3390.8","CLOSE":"3385.51","ADJCLOSE":"3385.51","VOLUME":"3642850048"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1598016600,"PRODUCTID":7,"OPEN":"3386.01","LOW":"3379.31","HIGH":"3399.96","CLOSE":"3397.16","ADJCLOSE":"3397.16","VOLUME":"3705420032"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1598044395,"PRODUCTID":7,"OPEN":"3386.01","LOW":"3379.31","HIGH":"3399.96","CLOSE":"3397.16","ADJCLOSE":"3397.16","VOLUME":"1994452736"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598275800,"PRODUCTID":7,"OPEN":"3418.09","LOW":"3413.13","HIGH":"3432.09","CLOSE":"3431.28","ADJCLOSE":"3431.28","VOLUME":"3728689920"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598362200,"PRODUCTID":7,"OPEN":"3435.95","LOW":"3425.84","HIGH":"3444.21","CLOSE":"3443.62","ADJCLOSE":"3443.62","VOLUME":"3619300096"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598448600,"PRODUCTID":7,"OPEN":"3449.97","LOW":"3444.15","HIGH":"3481.07","CLOSE":"3478.73","ADJCLOSE":"3478.73","VOLUME":"3754360064"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598535000,"PRODUCTID":7,"OPEN":"3485.14","LOW":"3468.35","HIGH":"3501.38","CLOSE":"3484.55","ADJCLOSE":"3484.55","VOLUME":"3929560064"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598621400,"PRODUCTID":7,"OPEN":"3494.69","LOW":"3484.32","HIGH":"3509.23","CLOSE":"3508.01","ADJCLOSE":"3508.01","VOLUME":"3855879936"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598880600,"PRODUCTID":7,"OPEN":"3509.73","LOW":"3493.25","HIGH":"3514.77","CLOSE":"3500.31","ADJCLOSE":"3500.31","VOLUME":"4342289920"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598967000,"PRODUCTID":7,"OPEN":"3507.44","LOW":"3494.6","HIGH":"3528.03","CLOSE":"3526.65","ADJCLOSE":"3526.65","VOLUME":"4083109888"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599053400,"PRODUCTID":7,"OPEN":"3543.76","LOW":"3535.23","HIGH":"3588.11","CLOSE":"3580.84","ADJCLOSE":"3580.84","VOLUME":"4285189888"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599139800,"PRODUCTID":7,"OPEN":"3564.74","LOW":"3427.41","HIGH":"3564.85","CLOSE":"3455.06","ADJCLOSE":"3455.06","VOLUME":"4898679808"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599226200,"PRODUCTID":7,"OPEN":"3453.6","LOW":"3349.63","HIGH":"3479.15","CLOSE":"3426.96","ADJCLOSE":"3426.96","VOLUME":"4431439872"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599254188,"PRODUCTID":7,"OPEN":"3453.6","LOW":"3349.63","HIGH":"3479.15","CLOSE":"3426.96","ADJCLOSE":"3426.96","VOLUME":"3044871680"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599254188,"PRODUCTID":7,"OPEN":"3453.6","LOW":"3349.63","HIGH":"3479.15","CLOSE":"3426.96","ADJCLOSE":"3426.96","VOLUME":"3044871680"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599571800,"PRODUCTID":7,"OPEN":"3371.88","LOW":"3329.27","HIGH":"3379.97","CLOSE":"3331.84","ADJCLOSE":"3331.84","VOLUME":"4665600000"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599658200,"PRODUCTID":7,"OPEN":"3369.82","LOW":"3366.84","HIGH":"3424.77","CLOSE":"3398.96","ADJCLOSE":"3398.96","VOLUME":"3920829952"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599744600,"PRODUCTID":7,"OPEN":"3412.56","LOW":"3329.25","HIGH":"3425.55","CLOSE":"3339.19","ADJCLOSE":"3339.19","VOLUME":"4192250112"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599831000,"PRODUCTID":7,"OPEN":"3352.7","LOW":"3310.47","HIGH":"3368.95","CLOSE":"3340.97","ADJCLOSE":"3340.97","VOLUME":"3704450048"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599859222,"PRODUCTID":7,"OPEN":"3352.7","LOW":"3310.47","HIGH":"3368.95","CLOSE":"3340.97","ADJCLOSE":"3340.97","VOLUME":"2352259072"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600090200,"PRODUCTID":7,"OPEN":"3363.56","LOW":"3363.56","HIGH":"3402.93","CLOSE":"3383.54","ADJCLOSE":"3383.54","VOLUME":"3832130048"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600176600,"PRODUCTID":7,"OPEN":"3407.73","LOW":"3389.25","HIGH":"3419.48","CLOSE":"3401.2","ADJCLOSE":"3401.2","VOLUME":"4051460096"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600263000,"PRODUCTID":7,"OPEN":"3411.23","LOW":"3384.45","HIGH":"3428.92","CLOSE":"3385.49","ADJCLOSE":"3385.49","VOLUME":"4710029824"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600349400,"PRODUCTID":7,"OPEN":"3346.86","LOW":"3328.82","HIGH":"3375.17","CLOSE":"3357.01","ADJCLOSE":"3357.01","VOLUME":"4371939840"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600435800,"PRODUCTID":7,"OPEN":"3357.38","LOW":"3292.4","HIGH":"3362.27","CLOSE":"3319.47","ADJCLOSE":"3319.47","VOLUME":"7068700160"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600695000,"PRODUCTID":7,"OPEN":"3285.57","LOW":"3229.1","HIGH":"3285.57","CLOSE":"3281.06","ADJCLOSE":"3281.06","VOLUME":"4828349952"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600781400,"PRODUCTID":7,"OPEN":"3295.75","LOW":"3270.95","HIGH":"3320.31","CLOSE":"3315.57","ADJCLOSE":"3315.57","VOLUME":"3963300096"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600867800,"PRODUCTID":7,"OPEN":"3320.11","LOW":"3232.57","HIGH":"3323.35","CLOSE":"3236.92","ADJCLOSE":"3236.92","VOLUME":"4364499968"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600954200,"PRODUCTID":7,"OPEN":"3226.14","LOW":"3209.45","HIGH":"3278.7","CLOSE":"3246.59","ADJCLOSE":"3246.59","VOLUME":"4599470080"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601040600,"PRODUCTID":7,"OPEN":"3236.66","LOW":"3228.44","HIGH":"3306.88","CLOSE":"3298.46","ADJCLOSE":"3298.46","VOLUME":"3792219904"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601299800,"PRODUCTID":7,"OPEN":"3333.9","LOW":"3332.91","HIGH":"3360.74","CLOSE":"3351.6","ADJCLOSE":"3351.6","VOLUME":"3946060032"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601386200,"PRODUCTID":7,"OPEN":"3350.92","LOW":"3327.54","HIGH":"3357.92","CLOSE":"3335.47","ADJCLOSE":"3335.47","VOLUME":"3651879936"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601472600,"PRODUCTID":7,"OPEN":"3341.21","LOW":"3340.47","HIGH":"3393.56","CLOSE":"3363","ADJCLOSE":"3363","VOLUME":"4722529792"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601559000,"PRODUCTID":7,"OPEN":"3385.87","LOW":"3361.39","HIGH":"3397.18","CLOSE":"3380.8","ADJCLOSE":"3380.8","VOLUME":"4070530048"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601645400,"PRODUCTID":7,"OPEN":"3338.94","LOW":"3323.69","HIGH":"3369.1","CLOSE":"3348.42","ADJCLOSE":"3348.42","VOLUME":"3961550080"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601645400,"PRODUCTID":7,"OPEN":"3338.94","LOW":"3323.69","HIGH":"3369.1","CLOSE":"3348.42","ADJCLOSE":"3348.42","VOLUME":"3961550080"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601904600,"PRODUCTID":7,"OPEN":"3367.27","LOW":"3367.27","HIGH":"3409.57","CLOSE":"3408.6","ADJCLOSE":"3408.6","VOLUME":"3686919936"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601991000,"PRODUCTID":7,"OPEN":"3408.74","LOW":"3354.54","HIGH":"3431.56","CLOSE":"3360.97","ADJCLOSE":"3360.97","VOLUME":"4443380224"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602077400,"PRODUCTID":7,"OPEN":"3384.56","LOW":"3384.56","HIGH":"3426.26","CLOSE":"3419.44","ADJCLOSE":"3419.44","VOLUME":"3807830016"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602163800,"PRODUCTID":7,"OPEN":"3434.28","LOW":"3428.15","HIGH":"3447.28","CLOSE":"3446.83","ADJCLOSE":"3446.83","VOLUME":"3856189952"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602250200,"PRODUCTID":7,"OPEN":"3459.67","LOW":"3458.07","HIGH":"3482.34","CLOSE":"3477.14","ADJCLOSE":"3477.14","VOLUME":"3939059968"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602509400,"PRODUCTID":7,"OPEN":"3500.02","LOW":"3499.61","HIGH":"3549.85","CLOSE":"3534.22","ADJCLOSE":"3534.22","VOLUME":"3428969984"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602595800,"PRODUCTID":7,"OPEN":"3534.01","LOW":"3500.86","HIGH":"3534.01","CLOSE":"3511.93","ADJCLOSE":"3511.93","VOLUME":"3605149952"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602682200,"PRODUCTID":7,"OPEN":"3515.47","LOW":"3480.55","HIGH":"3527.94","CLOSE":"3488.67","ADJCLOSE":"3488.67","VOLUME":"3840630016"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602768600,"PRODUCTID":7,"OPEN":"3453.72","LOW":"3440.89","HIGH":"3489.08","CLOSE":"3483.34","ADJCLOSE":"3483.34","VOLUME":"3717639936"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602855000,"PRODUCTID":7,"OPEN":"3493.5","LOW":"3480.45","HIGH":"3515.76","CLOSE":"3483.81","ADJCLOSE":"3483.81","VOLUME":"4675890176"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603114200,"PRODUCTID":7,"OPEN":"3493.66","LOW":"3419.93","HIGH":"3502.42","CLOSE":"3426.92","ADJCLOSE":"3426.92","VOLUME":"4086200064"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603200600,"PRODUCTID":7,"OPEN":"3439.38","LOW":"3435.65","HIGH":"3476.93","CLOSE":"3443.12","ADJCLOSE":"3443.12","VOLUME":"3901260032"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603287000,"PRODUCTID":7,"OPEN":"3439.91","LOW":"3433.06","HIGH":"3464.86","CLOSE":"3435.56","ADJCLOSE":"3435.56","VOLUME":"4097750016"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603373400,"PRODUCTID":7,"OPEN":"3438.5","LOW":"3415.34","HIGH":"3460.53","CLOSE":"3453.49","ADJCLOSE":"3453.49","VOLUME":"4163630080"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603459800,"PRODUCTID":7,"OPEN":"3464.9","LOW":"3440.45","HIGH":"3466.46","CLOSE":"3465.39","ADJCLOSE":"3465.39","VOLUME":"3646569984"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603487708,"PRODUCTID":7,"OPEN":"3464.9","LOW":"3440.45","HIGH":"3466.46","CLOSE":"3465.39","ADJCLOSE":"3465.39","VOLUME":"2161970432"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603719000,"PRODUCTID":7,"OPEN":"3441.42","LOW":"3364.86","HIGH":"3441.42","CLOSE":"3400.97","ADJCLOSE":"3400.97","VOLUME":"3988080128"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603805400,"PRODUCTID":7,"OPEN":"3403.15","LOW":"3388.71","HIGH":"3409.51","CLOSE":"3390.68","ADJCLOSE":"3390.68","VOLUME":"3946990080"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603891800,"PRODUCTID":7,"OPEN":"3342.48","LOW":"3268.89","HIGH":"3342.48","CLOSE":"3271.03","ADJCLOSE":"3271.03","VOLUME":"5129860096"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603978200,"PRODUCTID":7,"OPEN":"3277.17","LOW":"3259.82","HIGH":"3341.05","CLOSE":"3310.11","ADJCLOSE":"3310.11","VOLUME":"4903070208"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604064600,"PRODUCTID":7,"OPEN":"3293.59","LOW":"3233.94","HIGH":"3304.93","CLOSE":"3269.96","ADJCLOSE":"3269.96","VOLUME":"4840450048"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604327400,"PRODUCTID":7,"OPEN":"3296.2","LOW":"3279.74","HIGH":"3330.14","CLOSE":"3310.24","ADJCLOSE":"3310.24","VOLUME":"4310589952"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604413800,"PRODUCTID":7,"OPEN":"3336.25","LOW":"3336.25","HIGH":"3389.49","CLOSE":"3369.16","ADJCLOSE":"3369.16","VOLUME":"4220069888"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604500200,"PRODUCTID":7,"OPEN":"3406.46","LOW":"3405.17","HIGH":"3486.25","CLOSE":"3443.44","ADJCLOSE":"3443.44","VOLUME":"4783040000"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604586600,"PRODUCTID":7,"OPEN":"3485.74","LOW":"3485.74","HIGH":"3529.05","CLOSE":"3510.45","ADJCLOSE":"3510.45","VOLUME":"4841189888"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604673000,"PRODUCTID":7,"OPEN":"3508.34","LOW":"3484.34","HIGH":"3521.58","CLOSE":"3509.44","ADJCLOSE":"3509.44","VOLUME":"4833950208"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604700434,"PRODUCTID":7,"OPEN":"3508.34","LOW":"3484.34","HIGH":"3521.58","CLOSE":"3509.44","ADJCLOSE":"3509.44","VOLUME":"2167666432"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604932200,"PRODUCTID":7,"OPEN":"3583.04","LOW":"3547.48","HIGH":"3645.99","CLOSE":"3550.5","ADJCLOSE":"3550.5","VOLUME":"8556610048"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1605018600,"PRODUCTID":7,"OPEN":"3543.26","LOW":"3511.91","HIGH":"3557.22","CLOSE":"3545.53","ADJCLOSE":"3545.53","VOLUME":"6024229888"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605105000,"PRODUCTID":7,"OPEN":"3563.22","LOW":"3557","HIGH":"3581.16","CLOSE":"3572.66","ADJCLOSE":"3572.66","VOLUME":"4609970176"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605191400,"PRODUCTID":7,"OPEN":"3562.67","LOW":"3518.58","HIGH":"3569.02","CLOSE":"3537.01","ADJCLOSE":"3537.01","VOLUME":"4890120192"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605277800,"PRODUCTID":7,"OPEN":"3552.57","LOW":"3552.57","HIGH":"3593.66","CLOSE":"3585.15","ADJCLOSE":"3585.15","VOLUME":"4709669888"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605304741,"PRODUCTID":7,"OPEN":"3552.57","LOW":"3552.57","HIGH":"3593.66","CLOSE":"3585.15","ADJCLOSE":"3585.15","VOLUME":"2273000448"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605537000,"PRODUCTID":7,"OPEN":"3600.16","LOW":"3600.16","HIGH":"3628.51","CLOSE":"3626.91","ADJCLOSE":"3626.91","VOLUME":"5281979904"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605623400,"PRODUCTID":7,"OPEN":"3610.31","LOW":"3588.68","HIGH":"3623.11","CLOSE":"3609.53","ADJCLOSE":"3609.53","VOLUME":"4799569920"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605709800,"PRODUCTID":7,"OPEN":"3612.09","LOW":"3567.33","HIGH":"3619.09","CLOSE":"3567.79","ADJCLOSE":"3567.79","VOLUME":"5274449920"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605796200,"PRODUCTID":7,"OPEN":"3559.41","LOW":"3543.84","HIGH":"3585.22","CLOSE":"3581.87","ADJCLOSE":"3581.87","VOLUME":"4347200000"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605882600,"PRODUCTID":7,"OPEN":"3579.31","LOW":"3556.85","HIGH":"3581.23","CLOSE":"3557.54","ADJCLOSE":"3557.54","VOLUME":"4218970112"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605910262,"PRODUCTID":7,"OPEN":"3579.31","LOW":"3556.85","HIGH":"3581.23","CLOSE":"3557.54","ADJCLOSE":"3557.54","VOLUME":"2236662016"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606141800,"PRODUCTID":7,"OPEN":"3566.82","LOW":"3552.77","HIGH":"3589.81","CLOSE":"3577.59","ADJCLOSE":"3577.59","VOLUME":"5036290048"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606228200,"PRODUCTID":7,"OPEN":"3594.52","LOW":"3594.52","HIGH":"3642.31","CLOSE":"3635.41","ADJCLOSE":"3635.41","VOLUME":"6267570176"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606314600,"PRODUCTID":7,"OPEN":"3635.5","LOW":"3617.76","HIGH":"3635.5","CLOSE":"3629.65","ADJCLOSE":"3629.65","VOLUME":"4902559744"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606314600,"PRODUCTID":7,"OPEN":"3635.5","LOW":"3617.76","HIGH":"3635.5","CLOSE":"3629.65","ADJCLOSE":"3629.65","VOLUME":"4902559744"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606487400,"PRODUCTID":7,"OPEN":"3638.55","LOW":"3629.33","HIGH":"3644.31","CLOSE":"3638.35","ADJCLOSE":"3638.35","VOLUME":"2778449920"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606504072,"PRODUCTID":7,"OPEN":"3638.55","LOW":"3629.33","HIGH":"3644.31","CLOSE":"3638.35","ADJCLOSE":"3638.35","VOLUME":"1222837632"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606746600,"PRODUCTID":7,"OPEN":"3634.18","LOW":"3594.39","HIGH":"3634.18","CLOSE":"3621.63","ADJCLOSE":"3621.63","VOLUME":"6291400192"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606833000,"PRODUCTID":7,"OPEN":"3645.87","LOW":"3645.87","HIGH":"3678.45","CLOSE":"3662.45","ADJCLOSE":"3662.45","VOLUME":"5403659776"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606919400,"PRODUCTID":7,"OPEN":"3653.78","LOW":"3644.84","HIGH":"3670.96","CLOSE":"3669.01","ADJCLOSE":"3669.01","VOLUME":"5029620224"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1607005800,"PRODUCTID":7,"OPEN":"3668.28","LOW":"3657.17","HIGH":"3682.73","CLOSE":"3666.72","ADJCLOSE":"3666.72","VOLUME":"5091760128"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607092200,"PRODUCTID":7,"OPEN":"3670.94","LOW":"3670.94","HIGH":"3699.2","CLOSE":"3699.12","ADJCLOSE":"3699.12","VOLUME":"5086369792"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607119895,"PRODUCTID":7,"OPEN":"3670.94","LOW":"3670.94","HIGH":"3699.2","CLOSE":"3699.12","ADJCLOSE":"3699.12","VOLUME":"2590568704"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607351400,"PRODUCTID":7,"OPEN":"3694.73","LOW":"3678.88","HIGH":"3697.41","CLOSE":"3691.96","ADJCLOSE":"3691.96","VOLUME":"4788559872"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607437800,"PRODUCTID":7,"OPEN":"3683.05","LOW":"3678.83","HIGH":"3708.45","CLOSE":"3702.25","ADJCLOSE":"3702.25","VOLUME":"4549669888"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607524200,"PRODUCTID":7,"OPEN":"3705.98","LOW":"3660.54","HIGH":"3712.39","CLOSE":"3672.82","ADJCLOSE":"3672.82","VOLUME":"5209939968"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607610600,"PRODUCTID":7,"OPEN":"3659.13","LOW":"3645.18","HIGH":"3678.49","CLOSE":"3668.1","ADJCLOSE":"3668.1","VOLUME":"4618240000"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607697000,"PRODUCTID":7,"OPEN":"3656.08","LOW":"3633.4","HIGH":"3665.91","CLOSE":"3663.46","ADJCLOSE":"3663.46","VOLUME":"4367150080"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607728106,"PRODUCTID":7,"OPEN":"3656.08","LOW":"3633.4","HIGH":"3665.91","CLOSE":"3663.46","ADJCLOSE":"3663.46","VOLUME":"2311662848"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607956200,"PRODUCTID":7,"OPEN":"3675.27","LOW":"3645.84","HIGH":"3697.61","CLOSE":"3647.49","ADJCLOSE":"3647.49","VOLUME":"4594919936"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1608042600,"PRODUCTID":7,"OPEN":"3666.41","LOW":"3659.62","HIGH":"3695.29","CLOSE":"3694.62","ADJCLOSE":"3694.62","VOLUME":"4360280064"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608129000,"PRODUCTID":7,"OPEN":"3696.25","LOW":"3688.57","HIGH":"3711.27","CLOSE":"3701.17","ADJCLOSE":"3701.17","VOLUME":"4056950016"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608215400,"PRODUCTID":7,"OPEN":"3713.65","LOW":"3710.87","HIGH":"3725.12","CLOSE":"3722.48","ADJCLOSE":"3722.48","VOLUME":"4184930048"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608301800,"PRODUCTID":7,"OPEN":"3722.39","LOW":"3685.84","HIGH":"3726.7","CLOSE":"3709.41","ADJCLOSE":"3709.41","VOLUME":"7068340224"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608329868,"PRODUCTID":7,"OPEN":"3722.39","LOW":"3685.84","HIGH":"3726.7","CLOSE":"3709.41","ADJCLOSE":"3709.41","VOLUME":"4274404864"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608561000,"PRODUCTID":7,"OPEN":"3684.28","LOW":"3636.48","HIGH":"3702.9","CLOSE":"3694.92","ADJCLOSE":"3694.92","VOLUME":"4732160000"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608647400,"PRODUCTID":7,"OPEN":"3698.08","LOW":"3676.16","HIGH":"3698.26","CLOSE":"3687.26","ADJCLOSE":"3687.26","VOLUME":"4023940096"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608733800,"PRODUCTID":7,"OPEN":"3693.42","LOW":"3689.28","HIGH":"3711.24","CLOSE":"3690.01","ADJCLOSE":"3690.01","VOLUME":"3772630016"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608820200,"PRODUCTID":7,"OPEN":"3694.03","LOW":"3689.32","HIGH":"3703.82","CLOSE":"3703.06","ADJCLOSE":"3703.06","VOLUME":"1885090048"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608820200,"PRODUCTID":7,"OPEN":"3694.03","LOW":"3689.32","HIGH":"3703.82","CLOSE":"3703.06","ADJCLOSE":"3703.06","VOLUME":"1885090048"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609165800,"PRODUCTID":7,"OPEN":"3723.03","LOW":"3723.03","HIGH":"3740.51","CLOSE":"3735.36","ADJCLOSE":"3735.36","VOLUME":"3527460096"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609252200,"PRODUCTID":7,"OPEN":"3750.01","LOW":"3723.31","HIGH":"3756.12","CLOSE":"3727.04","ADJCLOSE":"3727.04","VOLUME":"3387030016"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609338600,"PRODUCTID":7,"OPEN":"3736.19","LOW":"3730.21","HIGH":"3744.63","CLOSE":"3732.04","ADJCLOSE":"3732.04","VOLUME":"3145200128"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609425000,"PRODUCTID":7,"OPEN":"3733.27","LOW":"3726.88","HIGH":"3760.2","CLOSE":"3756.07","ADJCLOSE":"3756.07","VOLUME":"3172509952"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609425000,"PRODUCTID":7,"OPEN":"3733.27","LOW":"3726.88","HIGH":"3760.2","CLOSE":"3756.07","ADJCLOSE":"3756.07","VOLUME":"3172509952"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609770600,"PRODUCTID":7,"OPEN":"3764.61","LOW":"3662.71","HIGH":"3769.99","CLOSE":"3700.65","ADJCLOSE":"3700.65","VOLUME":"5006680064"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609857000,"PRODUCTID":7,"OPEN":"3698.02","LOW":"3695.07","HIGH":"3737.83","CLOSE":"3726.86","ADJCLOSE":"3726.86","VOLUME":"4582620160"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609943400,"PRODUCTID":7,"OPEN":"3712.2","LOW":"3705.34","HIGH":"3783.04","CLOSE":"3748.14","ADJCLOSE":"3748.14","VOLUME":"6049970176"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610029800,"PRODUCTID":7,"OPEN":"3764.71","LOW":"3764.71","HIGH":"3811.55","CLOSE":"3803.79","ADJCLOSE":"3803.79","VOLUME":"5080869888"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610116200,"PRODUCTID":7,"OPEN":"3815.05","LOW":"3783.6","HIGH":"3826.69","CLOSE":"3824.68","ADJCLOSE":"3824.68","VOLUME":"4764179968"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610375400,"PRODUCTID":7,"OPEN":"3803.14","LOW":"3789.02","HIGH":"3817.86","CLOSE":"3799.61","ADJCLOSE":"3799.61","VOLUME":"4450500096"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610461800,"PRODUCTID":7,"OPEN":"3801.62","LOW":"3776.51","HIGH":"3810.78","CLOSE":"3801.19","ADJCLOSE":"3801.19","VOLUME":"4977209856"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610548200,"PRODUCTID":7,"OPEN":"3802.23","LOW":"3791.5","HIGH":"3820.96","CLOSE":"3809.84","ADJCLOSE":"3809.84","VOLUME":"4590419968"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610634600,"PRODUCTID":7,"OPEN":"3814.98","LOW":"3792.86","HIGH":"3823.6","CLOSE":"3795.54","ADJCLOSE":"3795.54","VOLUME":"5180140032"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610721000,"PRODUCTID":7,"OPEN":"3788.73","LOW":"3749.62","HIGH":"3788.73","CLOSE":"3768.25","ADJCLOSE":"3768.25","VOLUME":"5353059840"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610721000,"PRODUCTID":7,"OPEN":"3788.73","LOW":"3749.62","HIGH":"3788.73","CLOSE":"3768.25","ADJCLOSE":"3768.25","VOLUME":"5353059840"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611066600,"PRODUCTID":7,"OPEN":"3781.88","LOW":"3780.37","HIGH":"3804.53","CLOSE":"3798.91","ADJCLOSE":"3798.91","VOLUME":"4982940160"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611153000,"PRODUCTID":7,"OPEN":"3816.22","LOW":"3816.22","HIGH":"3859.75","CLOSE":"3851.85","ADJCLOSE":"3851.85","VOLUME":"4551790080"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611239400,"PRODUCTID":7,"OPEN":"3857.46","LOW":"3845.05","HIGH":"3861.45","CLOSE":"3853.07","ADJCLOSE":"3853.07","VOLUME":"4484460000"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611325800,"PRODUCTID":7,"OPEN":"3844.24","LOW":"3830.41","HIGH":"3852.31","CLOSE":"3841.47","ADJCLOSE":"3841.47","VOLUME":"5080430000"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611585000,"PRODUCTID":7,"OPEN":"3851.68","LOW":"3797.16","HIGH":"3859.23","CLOSE":"3855.36","ADJCLOSE":"3855.36","VOLUME":"6955860000"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611671400,"PRODUCTID":7,"OPEN":"3862.96","LOW":"3847.78","HIGH":"3870.9","CLOSE":"3849.62","ADJCLOSE":"3849.62","VOLUME":"6029090000"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611757800,"PRODUCTID":7,"OPEN":"3836.83","LOW":"3732.48","HIGH":"3836.83","CLOSE":"3750.77","ADJCLOSE":"3750.77","VOLUME":"9878040000"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611844200,"PRODUCTID":7,"OPEN":"3755.75","LOW":"3755.75","HIGH":"3830.5","CLOSE":"3787.38","ADJCLOSE":"3787.38","VOLUME":"6937960000"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611930600,"PRODUCTID":7,"OPEN":"3778.05","LOW":"3694.12","HIGH":"3778.05","CLOSE":"3714.24","ADJCLOSE":"3714.24","VOLUME":"6612570000"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612189800,"PRODUCTID":7,"OPEN":"3731.17","LOW":"3725.62","HIGH":"3784.32","CLOSE":"3773.86","ADJCLOSE":"3773.86","VOLUME":"5392870000"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612276200,"PRODUCTID":7,"OPEN":"3791.84","LOW":"3791.84","HIGH":"3843.09","CLOSE":"3826.31","ADJCLOSE":"3826.31","VOLUME":"5495370000"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612362600,"PRODUCTID":7,"OPEN":"3840.27","LOW":"3816.68","HIGH":"3847.51","CLOSE":"3830.17","ADJCLOSE":"3830.17","VOLUME":"4846900000"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612449000,"PRODUCTID":7,"OPEN":"3836.66","LOW":"3836.66","HIGH":"3872.42","CLOSE":"3871.74","ADJCLOSE":"3871.74","VOLUME":"4856670000"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612535400,"PRODUCTID":7,"OPEN":"3878.3","LOW":"3874.93","HIGH":"3894.56","CLOSE":"3886.83","ADJCLOSE":"3886.83","VOLUME":"4838580000"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612794600,"PRODUCTID":7,"OPEN":"3892.59","LOW":"3892.59","HIGH":"3915.77","CLOSE":"3915.59","ADJCLOSE":"3915.59","VOLUME":"4635030000"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612881000,"PRODUCTID":7,"OPEN":"3910.49","LOW":"3902.64","HIGH":"3918.35","CLOSE":"3911.23","ADJCLOSE":"3911.23","VOLUME":"4554610000"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612967400,"PRODUCTID":7,"OPEN":"3920.78","LOW":"3884.94","HIGH":"3931.5","CLOSE":"3909.88","ADJCLOSE":"3909.88","VOLUME":"4815380000"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613053800,"PRODUCTID":7,"OPEN":"3916.4","LOW":"3890.39","HIGH":"3925.99","CLOSE":"3916.38","ADJCLOSE":"3916.38","VOLUME":"4570080000"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613140200,"PRODUCTID":7,"OPEN":"3911.65","LOW":"3905.78","HIGH":"3937.23","CLOSE":"3934.83","ADJCLOSE":"3934.83","VOLUME":"4119260000"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613140200,"PRODUCTID":7,"OPEN":"3911.65","LOW":"3905.78","HIGH":"3937.23","CLOSE":"3934.83","ADJCLOSE":"3934.83","VOLUME":"4119260000"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613485800,"PRODUCTID":7,"OPEN":"3939.61","LOW":"3923.85","HIGH":"3950.43","CLOSE":"3932.59","ADJCLOSE":"3932.59","VOLUME":"5037360000"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613572200,"PRODUCTID":7,"OPEN":"3918.5","LOW":"3900.43","HIGH":"3933.61","CLOSE":"3931.33","ADJCLOSE":"3931.33","VOLUME":"4718280000"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613658600,"PRODUCTID":7,"OPEN":"3915.86","LOW":"3885.03","HIGH":"3921.98","CLOSE":"3913.97","ADJCLOSE":"3913.97","VOLUME":"4773430000"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613745000,"PRODUCTID":7,"OPEN":"3921.16","LOW":"3903.07","HIGH":"3930.41","CLOSE":"3906.71","ADJCLOSE":"3906.71","VOLUME":"4823940000"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1614004200,"PRODUCTID":7,"OPEN":"3885.55","LOW":"3874.71","HIGH":"3902.92","CLOSE":"3876.5","ADJCLOSE":"3876.5","VOLUME":"5870190000"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614090600,"PRODUCTID":7,"OPEN":"3857.07","LOW":"3805.59","HIGH":"3895.98","CLOSE":"3881.37","ADJCLOSE":"3881.37","VOLUME":"6280650000"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614177000,"PRODUCTID":7,"OPEN":"3873.71","LOW":"3859.6","HIGH":"3928.65","CLOSE":"3925.43","ADJCLOSE":"3925.43","VOLUME":"5942350000"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614263400,"PRODUCTID":7,"OPEN":"3915.8","LOW":"3814.04","HIGH":"3925.02","CLOSE":"3829.34","ADJCLOSE":"3829.34","VOLUME":"6513060000"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614349800,"PRODUCTID":7,"OPEN":"3839.66","LOW":"3789.54","HIGH":"3861.08","CLOSE":"3811.15","ADJCLOSE":"3811.15","VOLUME":"6512950000"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614609000,"PRODUCTID":7,"OPEN":"3842.51","LOW":"3842.51","HIGH":"3914.5","CLOSE":"3901.82","ADJCLOSE":"3901.82","VOLUME":"5071540000"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614695400,"PRODUCTID":7,"OPEN":"3903.64","LOW":"3868.57","HIGH":"3906.41","CLOSE":"3870.29","ADJCLOSE":"3870.29","VOLUME":"5493690000"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614781800,"PRODUCTID":7,"OPEN":"3863.99","LOW":"3818.86","HIGH":"3874.47","CLOSE":"3819.72","ADJCLOSE":"3819.72","VOLUME":"6150790000"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614868200,"PRODUCTID":7,"OPEN":"3818.53","LOW":"3723.34","HIGH":"3843.67","CLOSE":"3768.47","ADJCLOSE":"3768.47","VOLUME":"7142240000"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614954600,"PRODUCTID":7,"OPEN":"3793.58","LOW":"3730.19","HIGH":"3851.69","CLOSE":"3841.94","ADJCLOSE":"3841.94","VOLUME":"6842570000"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615213800,"PRODUCTID":7,"OPEN":"3844.39","LOW":"3819.25","HIGH":"3881.06","CLOSE":"3821.35","ADJCLOSE":"3821.35","VOLUME":"5852240000"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615300200,"PRODUCTID":7,"OPEN":"3851.93","LOW":"3851.93","HIGH":"3903.76","CLOSE":"3875.44","ADJCLOSE":"3875.44","VOLUME":"5496340000"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615386600,"PRODUCTID":7,"OPEN":"3891.99","LOW":"3885.73","HIGH":"3917.35","CLOSE":"3898.81","ADJCLOSE":"3898.81","VOLUME":"5827250000"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615473000,"PRODUCTID":7,"OPEN":"3915.54","LOW":"3915.54","HIGH":"3960.27","CLOSE":"3939.34","ADJCLOSE":"3939.34","VOLUME":"5300010000"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615559400,"PRODUCTID":7,"OPEN":"3924.52","LOW":"3915.21","HIGH":"3944.99","CLOSE":"3943.34","ADJCLOSE":"3943.34","VOLUME":"4469240000"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615815000,"PRODUCTID":7,"OPEN":"3942.96","LOW":"3923.54","HIGH":"3970.08","CLOSE":"3968.94","ADJCLOSE":"3968.94","VOLUME":"4882190000"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615901400,"PRODUCTID":7,"OPEN":"3973.59","LOW":"3953.44","HIGH":"3981.04","CLOSE":"3962.71","ADJCLOSE":"3962.71","VOLUME":"4604870000"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615987800,"PRODUCTID":7,"OPEN":"3949.57","LOW":"3935.74","HIGH":"3983.87","CLOSE":"3974.12","ADJCLOSE":"3974.12","VOLUME":"4541620000"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616074200,"PRODUCTID":7,"OPEN":"3953.5","LOW":"3910.86","HIGH":"3969.62","CLOSE":"3915.46","ADJCLOSE":"3915.46","VOLUME":"4043170000"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616160600,"PRODUCTID":7,"OPEN":"3913.14","LOW":"3886.75","HIGH":"3930.12","CLOSE":"3913.1","ADJCLOSE":"3913.1","VOLUME":"7725050000"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616419800,"PRODUCTID":7,"OPEN":"3916.48","LOW":"3914.16","HIGH":"3955.31","CLOSE":"3940.59","ADJCLOSE":"3940.59","VOLUME":"4311380000"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616506200,"PRODUCTID":7,"OPEN":"3937.6","LOW":"3901.57","HIGH":"3949.13","CLOSE":"3910.52","ADJCLOSE":"3910.52","VOLUME":"4645340000"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616592600,"PRODUCTID":7,"OPEN":"3919.93","LOW":"3889.07","HIGH":"3942.08","CLOSE":"3889.14","ADJCLOSE":"3889.14","VOLUME":"4766990000"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616679000,"PRODUCTID":7,"OPEN":"3879.34","LOW":"3853.5","HIGH":"3919.54","CLOSE":"3909.52","ADJCLOSE":"3909.52","VOLUME":"4940800000"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616765400,"PRODUCTID":7,"OPEN":"3917.12","LOW":"3917.12","HIGH":"3978.19","CLOSE":"3974.54","ADJCLOSE":"3974.54","VOLUME":"5467850000"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1617024600,"PRODUCTID":7,"OPEN":"3969.31","LOW":"3943.25","HIGH":"3981.83","CLOSE":"3971.09","ADJCLOSE":"3971.09","VOLUME":"4619840000"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617111000,"PRODUCTID":7,"OPEN":"3963.34","LOW":"3944.35","HIGH":"3968.01","CLOSE":"3958.55","ADJCLOSE":"3958.55","VOLUME":"4103570000"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617197400,"PRODUCTID":7,"OPEN":"3967.25","LOW":"3966.98","HIGH":"3994.41","CLOSE":"3972.89","ADJCLOSE":"3972.89","VOLUME":"4564980000"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617283800,"PRODUCTID":7,"OPEN":"3992.78","LOW":"3992.78","HIGH":"4020.63","CLOSE":"4019.87","ADJCLOSE":"4019.87","VOLUME":"4151240000"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617283800,"PRODUCTID":7,"OPEN":"3992.78","LOW":"3992.78","HIGH":"4020.63","CLOSE":"4019.87","ADJCLOSE":"4019.87","VOLUME":"4151240000"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617629400,"PRODUCTID":7,"OPEN":"4034.44","LOW":"4034.44","HIGH":"4083.42","CLOSE":"4077.91","ADJCLOSE":"4077.91","VOLUME":"3999760000"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617715800,"PRODUCTID":7,"OPEN":"4075.57","LOW":"4068.14","HIGH":"4086.23","CLOSE":"4073.94","ADJCLOSE":"4073.94","VOLUME":"4027880000"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617802200,"PRODUCTID":7,"OPEN":"4074.29","LOW":"4068.31","HIGH":"4083.13","CLOSE":"4079.95","ADJCLOSE":"4079.95","VOLUME":"4112640000"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617888600,"PRODUCTID":7,"OPEN":"4089.95","LOW":"4082.54","HIGH":"4098.19","CLOSE":"4097.17","ADJCLOSE":"4097.17","VOLUME":"3901910000"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617975000,"PRODUCTID":7,"OPEN":"4096.11","LOW":"4095.51","HIGH":"4129.48","CLOSE":"4128.8","ADJCLOSE":"4128.8","VOLUME":"3634910000"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618234200,"PRODUCTID":7,"OPEN":"4124.71","LOW":"4114.82","HIGH":"4131.76","CLOSE":"4127.99","ADJCLOSE":"4127.99","VOLUME":"3578500000"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618320600,"PRODUCTID":7,"OPEN":"4130.1","LOW":"4124.43","HIGH":"4148","CLOSE":"4141.59","ADJCLOSE":"4141.59","VOLUME":"3728440000"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618407000,"PRODUCTID":7,"OPEN":"4141.58","LOW":"4120.87","HIGH":"4151.69","CLOSE":"4124.66","ADJCLOSE":"4124.66","VOLUME":"3976540000"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618493400,"PRODUCTID":7,"OPEN":"4139.76","LOW":"4139.76","HIGH":"4173.49","CLOSE":"4170.42","ADJCLOSE":"4170.42","VOLUME":"4027680000"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618579800,"PRODUCTID":7,"OPEN":"4174.14","LOW":"4170.75","HIGH":"4191.31","CLOSE":"4185.47","ADJCLOSE":"4185.47","VOLUME":"4157430000"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618839000,"PRODUCTID":7,"OPEN":"4179.8","LOW":"4150.47","HIGH":"4180.81","CLOSE":"4163.26","ADJCLOSE":"4163.26","VOLUME":"3788020000"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618925400,"PRODUCTID":7,"OPEN":"4159.18","LOW":"4118.38","HIGH":"4159.18","CLOSE":"4134.94","ADJCLOSE":"4134.94","VOLUME":"4338230000"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1619011800,"PRODUCTID":7,"OPEN":"4128.42","LOW":"4126.35","HIGH":"4175.02","CLOSE":"4173.42","ADJCLOSE":"4173.42","VOLUME":"3865820000"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619098200,"PRODUCTID":7,"OPEN":"4170.46","LOW":"4123.69","HIGH":"4179.57","CLOSE":"4134.98","ADJCLOSE":"4134.98","VOLUME":"4235040000"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619184600,"PRODUCTID":7,"OPEN":"4138.78","LOW":"4138.78","HIGH":"4194.17","CLOSE":"4180.17","ADJCLOSE":"4180.17","VOLUME":"3568080000"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619443800,"PRODUCTID":7,"OPEN":"4185.03","LOW":"4182.36","HIGH":"4194.19","CLOSE":"4187.62","ADJCLOSE":"4187.62","VOLUME":"3738920000"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619530200,"PRODUCTID":7,"OPEN":"4188.25","LOW":"4176.22","HIGH":"4193.35","CLOSE":"4186.72","ADJCLOSE":"4186.72","VOLUME":"3703240000"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619616600,"PRODUCTID":7,"OPEN":"4185.14","LOW":"4181.78","HIGH":"4201.53","CLOSE":"4183.18","ADJCLOSE":"4183.18","VOLUME":"3772390000"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619703000,"PRODUCTID":7,"OPEN":"4206.14","LOW":"4176.81","HIGH":"4218.78","CLOSE":"4211.47","ADJCLOSE":"4211.47","VOLUME":"4288940000"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619789400,"PRODUCTID":7,"OPEN":"4198.1","LOW":"4174.85","HIGH":"4198.1","CLOSE":"4181.17","ADJCLOSE":"4181.17","VOLUME":"4273680000"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620048600,"PRODUCTID":7,"OPEN":"4191.98","LOW":"4188.03","HIGH":"4209.39","CLOSE":"4192.66","ADJCLOSE":"4192.66","VOLUME":"4061170000"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620135000,"PRODUCTID":7,"OPEN":"4179.04","LOW":"4128.59","HIGH":"4179.04","CLOSE":"4164.66","ADJCLOSE":"4164.66","VOLUME":"4441080000"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620221400,"PRODUCTID":7,"OPEN":"4177.06","LOW":"4160.94","HIGH":"4187.72","CLOSE":"4167.59","ADJCLOSE":"4167.59","VOLUME":"4029050000"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620307800,"PRODUCTID":7,"OPEN":"4169.14","LOW":"4147.33","HIGH":"4202.7","CLOSE":"4201.62","ADJCLOSE":"4201.62","VOLUME":"4504860000"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620394200,"PRODUCTID":7,"OPEN":"4210.34","LOW":"4201.64","HIGH":"4238.04","CLOSE":"4232.6","ADJCLOSE":"4232.6","VOLUME":"4013060000"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620653400,"PRODUCTID":7,"OPEN":"4228.29","LOW":"4188.13","HIGH":"4236.39","CLOSE":"4188.43","ADJCLOSE":"4188.43","VOLUME":"3678970000"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620739800,"PRODUCTID":7,"OPEN":"4150.34","LOW":"4111.53","HIGH":"4162.04","CLOSE":"4152.1","ADJCLOSE":"4152.1","VOLUME":"3593110000"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620826200,"PRODUCTID":7,"OPEN":"4130.55","LOW":"4056.88","HIGH":"4134.73","CLOSE":"4063.04","ADJCLOSE":"4063.04","VOLUME":"3735080000"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620912600,"PRODUCTID":7,"OPEN":"4074.99","LOW":"4074.99","HIGH":"4131.58","CLOSE":"4112.5","ADJCLOSE":"4112.5","VOLUME":"3687780000"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620999000,"PRODUCTID":7,"OPEN":"4129.58","LOW":"4129.58","HIGH":"4183.13","CLOSE":"4173.85","ADJCLOSE":"4173.85","VOLUME":"3251920000"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621258200,"PRODUCTID":7,"OPEN":"4169.92","LOW":"4142.69","HIGH":"4171.92","CLOSE":"4163.29","ADJCLOSE":"4163.29","VOLUME":"3307130000"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621344600,"PRODUCTID":7,"OPEN":"4165.94","LOW":"4125.99","HIGH":"4169.15","CLOSE":"4127.83","ADJCLOSE":"4127.83","VOLUME":"3559790000"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621431000,"PRODUCTID":7,"OPEN":"4098.45","LOW":"4061.41","HIGH":"4116.93","CLOSE":"4115.68","ADJCLOSE":"4115.68","VOLUME":"3485550000"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621517400,"PRODUCTID":7,"OPEN":"4121.97","LOW":"4121.97","HIGH":"4172.8","CLOSE":"4159.12","ADJCLOSE":"4159.12","VOLUME":"3019060000"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621603800,"PRODUCTID":7,"OPEN":"4168.61","LOW":"4151.72","HIGH":"4188.72","CLOSE":"4155.86","ADJCLOSE":"4155.86","VOLUME":"3344620000"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621863000,"PRODUCTID":7,"OPEN":"4170.16","LOW":"4170.16","HIGH":"4209.52","CLOSE":"4197.05","ADJCLOSE":"4197.05","VOLUME":"2947400000"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621949400,"PRODUCTID":7,"OPEN":"4205.94","LOW":"4182.52","HIGH":"4213.42","CLOSE":"4188.13","ADJCLOSE":"4188.13","VOLUME":"3420870000"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1622035800,"PRODUCTID":7,"OPEN":"4191.59","LOW":"4184.11","HIGH":"4202.61","CLOSE":"4195.99","ADJCLOSE":"4195.99","VOLUME":"3674490000"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622122200,"PRODUCTID":7,"OPEN":"4201.94","LOW":"4197.78","HIGH":"4213.38","CLOSE":"4200.88","ADJCLOSE":"4200.88","VOLUME":"5201110000"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622208600,"PRODUCTID":7,"OPEN":"4210.77","LOW":"4203.57","HIGH":"4218.36","CLOSE":"4204.11","ADJCLOSE":"4204.11","VOLUME":"4199270000"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622208600,"PRODUCTID":7,"OPEN":"4210.77","LOW":"4203.57","HIGH":"4218.36","CLOSE":"4204.11","ADJCLOSE":"4204.11","VOLUME":"4199270000"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622554200,"PRODUCTID":7,"OPEN":"4216.52","LOW":"4197.59","HIGH":"4234.12","CLOSE":"4202.04","ADJCLOSE":"4202.04","VOLUME":"4122960000"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622640600,"PRODUCTID":7,"OPEN":"4206.82","LOW":"4198.27","HIGH":"4217.37","CLOSE":"4208.12","ADJCLOSE":"4208.12","VOLUME":"4860930000"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622727000,"PRODUCTID":7,"OPEN":"4191.43","LOW":"4167.93","HIGH":"4204.39","CLOSE":"4192.85","ADJCLOSE":"4192.85","VOLUME":"4579450000"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622813400,"PRODUCTID":7,"OPEN":"4206.05","LOW":"4206.05","HIGH":"4233.45","CLOSE":"4229.89","ADJCLOSE":"4229.89","VOLUME":"3487070000"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623072600,"PRODUCTID":7,"OPEN":"4229.34","LOW":"4215.66","HIGH":"4232.34","CLOSE":"4226.52","ADJCLOSE":"4226.52","VOLUME":"3835570000"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623159000,"PRODUCTID":7,"OPEN":"4233.81","LOW":"4208.41","HIGH":"4236.74","CLOSE":"4227.26","ADJCLOSE":"4227.26","VOLUME":"3943870000"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623245400,"PRODUCTID":7,"OPEN":"4232.99","LOW":"4218.74","HIGH":"4237.09","CLOSE":"4219.55","ADJCLOSE":"4219.55","VOLUME":"3902870000"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623331800,"PRODUCTID":7,"OPEN":"4228.56","LOW":"4220.34","HIGH":"4249.74","CLOSE":"4239.18","ADJCLOSE":"4239.18","VOLUME":"3502480000"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623418200,"PRODUCTID":7,"OPEN":"4242.9","LOW":"4232.25","HIGH":"4248.38","CLOSE":"4247.44","ADJCLOSE":"4247.44","VOLUME":"3204280000"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623677400,"PRODUCTID":7,"OPEN":"4248.31","LOW":"4234.07","HIGH":"4255.59","CLOSE":"4255.15","ADJCLOSE":"4255.15","VOLUME":"3612050000"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623763800,"PRODUCTID":7,"OPEN":"4255.28","LOW":"4238.35","HIGH":"4257.16","CLOSE":"4246.59","ADJCLOSE":"4246.59","VOLUME":"3578450000"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623850200,"PRODUCTID":7,"OPEN":"4248.87","LOW":"4202.45","HIGH":"4251.89","CLOSE":"4223.7","ADJCLOSE":"4223.7","VOLUME":"3722050000"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623936600,"PRODUCTID":7,"OPEN":"4220.37","LOW":"4196.05","HIGH":"4232.29","CLOSE":"4221.86","ADJCLOSE":"4221.86","VOLUME":"3952110000"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1624023000,"PRODUCTID":7,"OPEN":"4204.78","LOW":"4164.4","HIGH":"4204.78","CLOSE":"4166.45","ADJCLOSE":"4166.45","VOLUME":"6084980000"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1624050592,"PRODUCTID":7,"OPEN":"4204.78","LOW":"4164.4","HIGH":"4204.78","CLOSE":"4166.45","ADJCLOSE":"4166.45","VOLUME":"3619215000"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624282200,"PRODUCTID":7,"OPEN":"4173.4","LOW":"4173.4","HIGH":"4226.24","CLOSE":"4224.79","ADJCLOSE":"4224.79","VOLUME":"3391740000"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624368600,"PRODUCTID":7,"OPEN":"4224.61","LOW":"4217.27","HIGH":"4255.84","CLOSE":"4246.44","ADJCLOSE":"4246.44","VOLUME":"3208760000"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624455000,"PRODUCTID":7,"OPEN":"4249.27","LOW":"4241.43","HIGH":"4256.6","CLOSE":"4241.84","ADJCLOSE":"4241.84","VOLUME":"3172440000"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624541400,"PRODUCTID":7,"OPEN":"4256.97","LOW":"4256.97","HIGH":"4271.28","CLOSE":"4266.49","ADJCLOSE":"4266.49","VOLUME":"3141680000"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624627800,"PRODUCTID":7,"OPEN":"4274.45","LOW":"4271.16","HIGH":"4286.12","CLOSE":"4280.7","ADJCLOSE":"4280.7","VOLUME":"6248390000"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624887000,"PRODUCTID":7,"OPEN":"4284.9","LOW":"4274.67","HIGH":"4292.14","CLOSE":"4290.61","ADJCLOSE":"4290.61","VOLUME":"3415610000"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624973400,"PRODUCTID":7,"OPEN":"4293.21","LOW":"4287.04","HIGH":"4300.52","CLOSE":"4291.8","ADJCLOSE":"4291.8","VOLUME":"3049560000"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625059800,"PRODUCTID":7,"OPEN":"4290.65","LOW":"4287.96","HIGH":"4302.43","CLOSE":"4297.5","ADJCLOSE":"4297.5","VOLUME":"3687880000"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625146200,"PRODUCTID":7,"OPEN":"4300.73","LOW":"4300.73","HIGH":"4320.66","CLOSE":"4319.94","ADJCLOSE":"4319.94","VOLUME":"3077580000"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625232600,"PRODUCTID":7,"OPEN":"4326.6","LOW":"4326.6","HIGH":"4355.43","CLOSE":"4352.34","ADJCLOSE":"4352.34","VOLUME":"2628550000"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625232600,"PRODUCTID":7,"OPEN":"4326.6","LOW":"4326.6","HIGH":"4355.43","CLOSE":"4352.34","ADJCLOSE":"4352.34","VOLUME":"2628550000"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625578200,"PRODUCTID":7,"OPEN":"4356.46","LOW":"4314.37","HIGH":"4356.46","CLOSE":"4343.54","ADJCLOSE":"4343.54","VOLUME":"3437900000"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625664600,"PRODUCTID":7,"OPEN":"4351.01","LOW":"4329.79","HIGH":"4361.88","CLOSE":"4358.13","ADJCLOSE":"4358.13","VOLUME":"3243900000"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625751000,"PRODUCTID":7,"OPEN":"4321.07","LOW":"4289.37","HIGH":"4330.88","CLOSE":"4320.82","ADJCLOSE":"4320.82","VOLUME":"3393780000"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625837400,"PRODUCTID":7,"OPEN":"4329.38","LOW":"4329.38","HIGH":"4371.6","CLOSE":"4369.55","ADJCLOSE":"4369.55","VOLUME":"2738280000"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626096600,"PRODUCTID":7,"OPEN":"4372.41","LOW":"4364.03","HIGH":"4386.68","CLOSE":"4384.63","ADJCLOSE":"4384.63","VOLUME":"2983980000"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626183000,"PRODUCTID":7,"OPEN":"4381.07","LOW":"4366.92","HIGH":"4392.37","CLOSE":"4369.21","ADJCLOSE":"4369.21","VOLUME":"3166900000"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626269400,"PRODUCTID":7,"OPEN":"4380.11","LOW":"4362.36","HIGH":"4393.68","CLOSE":"4374.3","ADJCLOSE":"4374.3","VOLUME":"3213870000"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626355800,"PRODUCTID":7,"OPEN":"4369.02","LOW":"4340.7","HIGH":"4369.02","CLOSE":"4360.03","ADJCLOSE":"4360.03","VOLUME":"3226930000"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626442200,"PRODUCTID":7,"OPEN":"4367.43","LOW":"4322.53","HIGH":"4375.09","CLOSE":"4327.16","ADJCLOSE":"4327.16","VOLUME":"3165160000"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626701400,"PRODUCTID":7,"OPEN":"4296.4","LOW":"4233.13","HIGH":"4296.4","CLOSE":"4258.49","ADJCLOSE":"4258.49","VOLUME":"4155790000"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626787800,"PRODUCTID":7,"OPEN":"4265.11","LOW":"4262.05","HIGH":"4336.84","CLOSE":"4323.06","ADJCLOSE":"4323.06","VOLUME":"3634190000"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626874200,"PRODUCTID":7,"OPEN":"4331.13","LOW":"4331.13","HIGH":"4359.7","CLOSE":"4358.69","ADJCLOSE":"4358.69","VOLUME":"3078550000"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626960600,"PRODUCTID":7,"OPEN":"4361.27","LOW":"4350.06","HIGH":"4369.87","CLOSE":"4367.48","ADJCLOSE":"4367.48","VOLUME":"2907910000"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627047000,"PRODUCTID":7,"OPEN":"4381.2","LOW":"4381.2","HIGH":"4415.18","CLOSE":"4411.79","ADJCLOSE":"4411.79","VOLUME":"3490730000"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627306200,"PRODUCTID":7,"OPEN":"4409.58","LOW":"4405.45","HIGH":"4422.73","CLOSE":"4422.3","ADJCLOSE":"4422.3","VOLUME":"2679110000"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627392600,"PRODUCTID":7,"OPEN":"4416.38","LOW":"4372.51","HIGH":"4416.38","CLOSE":"4401.46","ADJCLOSE":"4401.46","VOLUME":"3381080000"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627479000,"PRODUCTID":7,"OPEN":"4402.95","LOW":"4387.01","HIGH":"4415.47","CLOSE":"4400.64","ADJCLOSE":"4400.64","VOLUME":"3215130000"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627565400,"PRODUCTID":7,"OPEN":"4403.59","LOW":"4403.59","HIGH":"4429.97","CLOSE":"4419.15","ADJCLOSE":"4419.15","VOLUME":"2815510000"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627651800,"PRODUCTID":7,"OPEN":"4395.12","LOW":"4389.65","HIGH":"4412.25","CLOSE":"4395.26","ADJCLOSE":"4395.26","VOLUME":"2861600000"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627911000,"PRODUCTID":7,"OPEN":"4406.86","LOW":"4384.81","HIGH":"4422.18","CLOSE":"4387.16","ADJCLOSE":"4387.16","VOLUME":"2919940000"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627997400,"PRODUCTID":7,"OPEN":"4392.74","LOW":"4373","HIGH":"4423.79","CLOSE":"4423.15","ADJCLOSE":"4423.15","VOLUME":"3305340000"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628083800,"PRODUCTID":7,"OPEN":"4415.95","LOW":"4400.23","HIGH":"4416.17","CLOSE":"4402.66","ADJCLOSE":"4402.66","VOLUME":"3382620000"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628170200,"PRODUCTID":7,"OPEN":"4408.86","LOW":"4408.86","HIGH":"4429.76","CLOSE":"4429.1","ADJCLOSE":"4429.1","VOLUME":"2734220000"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628256600,"PRODUCTID":7,"OPEN":"4429.07","LOW":"4429.07","HIGH":"4440.82","CLOSE":"4436.52","ADJCLOSE":"4436.52","VOLUME":"2839970000"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628515800,"PRODUCTID":7,"OPEN":"4437.77","LOW":"4424.74","HIGH":"4439.39","CLOSE":"4432.35","ADJCLOSE":"4432.35","VOLUME":"2779880000"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628602200,"PRODUCTID":7,"OPEN":"4435.79","LOW":"4430.03","HIGH":"4445.21","CLOSE":"4436.75","ADJCLOSE":"4436.75","VOLUME":"3219840000"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628688600,"PRODUCTID":7,"OPEN":"4442.18","LOW":"4436.42","HIGH":"4449.44","CLOSE":"4442.41","ADJCLOSE":"4442.41","VOLUME":"2803060000"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628775000,"PRODUCTID":7,"OPEN":"4446.08","LOW":"4435.96","HIGH":"4461.77","CLOSE":"4460.83","ADJCLOSE":"4460.83","VOLUME":"2543860000"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628861400,"PRODUCTID":7,"OPEN":"4464.84","LOW":"4460.82","HIGH":"4468.37","CLOSE":"4468","ADJCLOSE":"4468","VOLUME":"2371630000"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629120600,"PRODUCTID":7,"OPEN":"4461.65","LOW":"4437.66","HIGH":"4480.26","CLOSE":"4472.94","ADJCLOSE":"4472.94","VOLUME":"2707170000"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629207000,"PRODUCTID":7,"OPEN":"4462.12","LOW":"4417.83","HIGH":"4462.12","CLOSE":"4448.08","ADJCLOSE":"4448.08","VOLUME":"2884000000"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629293400,"PRODUCTID":7,"OPEN":"4440.94","LOW":"4397.59","HIGH":"4454.32","CLOSE":"4400.27","ADJCLOSE":"4400.27","VOLUME":"2965210000"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629379800,"PRODUCTID":7,"OPEN":"4382.44","LOW":"4367.73","HIGH":"4418.61","CLOSE":"4405.8","ADJCLOSE":"4405.8","VOLUME":"3120840000"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629466200,"PRODUCTID":7,"OPEN":"4410.56","LOW":"4406.8","HIGH":"4444.35","CLOSE":"4441.67","ADJCLOSE":"4441.67","VOLUME":"2867770000"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629725400,"PRODUCTID":7,"OPEN":"4450.29","LOW":"4450.29","HIGH":"4489.88","CLOSE":"4479.53","ADJCLOSE":"4479.53","VOLUME":"2965520000"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629811800,"PRODUCTID":7,"OPEN":"4484.4","LOW":"4482.28","HIGH":"4492.81","CLOSE":"4486.23","ADJCLOSE":"4486.23","VOLUME":"3037770000"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629898200,"PRODUCTID":7,"OPEN":"4490.45","LOW":"4485.66","HIGH":"4501.71","CLOSE":"4496.19","ADJCLOSE":"4496.19","VOLUME":"2554680000"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629984600,"PRODUCTID":7,"OPEN":"4493.75","LOW":"4468.99","HIGH":"4495.9","CLOSE":"4470","ADJCLOSE":"4470","VOLUME":"2704600000"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630071000,"PRODUCTID":7,"OPEN":"4474.1","LOW":"4474.1","HIGH":"4513.33","CLOSE":"4509.37","ADJCLOSE":"4509.37","VOLUME":"2862360000"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630330200,"PRODUCTID":7,"OPEN":"4513.76","LOW":"4513.76","HIGH":"4537.36","CLOSE":"4528.79","ADJCLOSE":"4528.79","VOLUME":"2557300000"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630416600,"PRODUCTID":7,"OPEN":"4529.75","LOW":"4515.8","HIGH":"4531.39","CLOSE":"4522.68","ADJCLOSE":"4522.68","VOLUME":"3090380000"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630503000,"PRODUCTID":7,"OPEN":"4528.8","LOW":"4522.02","HIGH":"4537.11","CLOSE":"4524.09","ADJCLOSE":"4524.09","VOLUME":"3101830000"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630589400,"PRODUCTID":7,"OPEN":"4534.48","LOW":"4524.66","HIGH":"4545.85","CLOSE":"4536.95","ADJCLOSE":"4536.95","VOLUME":"2897010000"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630675800,"PRODUCTID":7,"OPEN":"4532.42","LOW":"4521.3","HIGH":"4541.45","CLOSE":"4535.43","ADJCLOSE":"4535.43","VOLUME":"2609660000"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630675800,"PRODUCTID":7,"OPEN":"4532.42","LOW":"4521.3","HIGH":"4541.45","CLOSE":"4535.43","ADJCLOSE":"4535.43","VOLUME":"2609660000"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1631021400,"PRODUCTID":7,"OPEN":"4535.38","LOW":"4513","HIGH":"4535.38","CLOSE":"4520.03","ADJCLOSE":"4520.03","VOLUME":"3098870000"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631107800,"PRODUCTID":7,"OPEN":"4518.09","LOW":"4493.95","HIGH":"4521.79","CLOSE":"4514.07","ADJCLOSE":"4514.07","VOLUME":"2808480000"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631194200,"PRODUCTID":7,"OPEN":"4513.02","LOW":"4492.07","HIGH":"4529.9","CLOSE":"4493.28","ADJCLOSE":"4493.28","VOLUME":"3035300000"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631280600,"PRODUCTID":7,"OPEN":"4506.92","LOW":"4457.66","HIGH":"4520.47","CLOSE":"4458.58","ADJCLOSE":"4458.58","VOLUME":"2851140000"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631539800,"PRODUCTID":7,"OPEN":"4474.81","LOW":"4445.7","HIGH":"4492.99","CLOSE":"4468.73","ADJCLOSE":"4468.73","VOLUME":"3096390000"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631626200,"PRODUCTID":7,"OPEN":"4479.33","LOW":"4435.46","HIGH":"4485.68","CLOSE":"4443.05","ADJCLOSE":"4443.05","VOLUME":"2568730000"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631712600,"PRODUCTID":7,"OPEN":"4447.49","LOW":"4438.37","HIGH":"4486.87","CLOSE":"4480.7","ADJCLOSE":"4480.7","VOLUME":"3154760000"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631799000,"PRODUCTID":7,"OPEN":"4477.09","LOW":"4443.8","HIGH":"4485.87","CLOSE":"4473.75","ADJCLOSE":"4473.75","VOLUME":"3321030000"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631885400,"PRODUCTID":7,"OPEN":"4469.74","LOW":"4427.76","HIGH":"4471.52","CLOSE":"4432.99","ADJCLOSE":"4432.99","VOLUME":"5622210000"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632144600,"PRODUCTID":7,"OPEN":"4402.95","LOW":"4305.91","HIGH":"4402.95","CLOSE":"4357.73","ADJCLOSE":"4357.73","VOLUME":"3773680000"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632231000,"PRODUCTID":7,"OPEN":"4374.45","LOW":"4347.96","HIGH":"4394.87","CLOSE":"4354.19","ADJCLOSE":"4354.19","VOLUME":"3044300000"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632317400,"PRODUCTID":7,"OPEN":"4367.43","LOW":"4367.43","HIGH":"4416.75","CLOSE":"4395.64","ADJCLOSE":"4395.64","VOLUME":"3273670000"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632403800,"PRODUCTID":7,"OPEN":"4406.75","LOW":"4406.75","HIGH":"4465.4","CLOSE":"4448.98","ADJCLOSE":"4448.98","VOLUME":"2833290000"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632490200,"PRODUCTID":7,"OPEN":"4438.04","LOW":"4430.27","HIGH":"4463.12","CLOSE":"4455.48","ADJCLOSE":"4455.48","VOLUME":"2772090000"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632749400,"PRODUCTID":7,"OPEN":"4442.12","LOW":"4436.19","HIGH":"4457.3","CLOSE":"4443.11","ADJCLOSE":"4443.11","VOLUME":"3032870000"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632835800,"PRODUCTID":7,"OPEN":"4419.54","LOW":"4346.33","HIGH":"4419.54","CLOSE":"4352.63","ADJCLOSE":"4352.63","VOLUME":"3495970000"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632922200,"PRODUCTID":7,"OPEN":"4362.41","LOW":"4355.08","HIGH":"4385.57","CLOSE":"4359.46","ADJCLOSE":"4359.46","VOLUME":"2753800000"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1633008600,"PRODUCTID":7,"OPEN":"4370.67","LOW":"4306.24","HIGH":"4382.55","CLOSE":"4307.54","ADJCLOSE":"4307.54","VOLUME":"3123770000"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633095000,"PRODUCTID":7,"OPEN":"4317.16","LOW":"4288.52","HIGH":"4375.19","CLOSE":"4357.04","ADJCLOSE":"4357.04","VOLUME":"3148980000"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633122691,"PRODUCTID":7,"OPEN":"4317.16","LOW":"4288.52","HIGH":"4375.19","CLOSE":"4357.04","ADJCLOSE":"4357.04","VOLUME":"2207766000"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633354200,"PRODUCTID":7,"OPEN":"4348.84","LOW":"4278.94","HIGH":"4355.51","CLOSE":"4300.46","ADJCLOSE":"4300.46","VOLUME":"3110560000"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633440600,"PRODUCTID":7,"OPEN":"4309.87","LOW":"4309.87","HIGH":"4369.23","CLOSE":"4345.72","ADJCLOSE":"4345.72","VOLUME":"2967400000"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633527000,"PRODUCTID":7,"OPEN":"4319.57","LOW":"4290.49","HIGH":"4365.57","CLOSE":"4363.55","ADJCLOSE":"4363.55","VOLUME":"3219590000"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633613400,"PRODUCTID":7,"OPEN":"4383.73","LOW":"4383.73","HIGH":"4429.97","CLOSE":"4399.76","ADJCLOSE":"4399.76","VOLUME":"3096080000"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633699800,"PRODUCTID":7,"OPEN":"4406.51","LOW":"4386.22","HIGH":"4412.02","CLOSE":"4391.34","ADJCLOSE":"4391.34","VOLUME":"2401890000"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633959000,"PRODUCTID":7,"OPEN":"4385.44","LOW":"4360.59","HIGH":"4415.88","CLOSE":"4361.19","ADJCLOSE":"4361.19","VOLUME":"2580000000"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634045400,"PRODUCTID":7,"OPEN":"4368.31","LOW":"4342.09","HIGH":"4374.89","CLOSE":"4350.65","ADJCLOSE":"4350.65","VOLUME":"2608150000"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634131800,"PRODUCTID":7,"OPEN":"4358.01","LOW":"4329.92","HIGH":"4372.87","CLOSE":"4363.8","ADJCLOSE":"4363.8","VOLUME":"2926460000"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634218200,"PRODUCTID":7,"OPEN":"4386.75","LOW":"4386.75","HIGH":"4439.73","CLOSE":"4438.26","ADJCLOSE":"4438.26","VOLUME":"2642920000"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634304600,"PRODUCTID":7,"OPEN":"4447.69","LOW":"4447.69","HIGH":"4475.82","CLOSE":"4471.37","ADJCLOSE":"4471.37","VOLUME":"3000560000"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634563800,"PRODUCTID":7,"OPEN":"4463.72","LOW":"4447.47","HIGH":"4488.75","CLOSE":"4486.46","ADJCLOSE":"4486.46","VOLUME":"2683540000"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634650200,"PRODUCTID":7,"OPEN":"4497.34","LOW":"4496.41","HIGH":"4520.4","CLOSE":"4519.63","ADJCLOSE":"4519.63","VOLUME":"2531210000"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634736600,"PRODUCTID":7,"OPEN":"4524.42","LOW":"4524.4","HIGH":"4540.87","CLOSE":"4536.19","ADJCLOSE":"4536.19","VOLUME":"2671560000"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634823000,"PRODUCTID":7,"OPEN":"4532.24","LOW":"4526.89","HIGH":"4551.44","CLOSE":"4549.78","ADJCLOSE":"4549.78","VOLUME":"3016950000"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634909400,"PRODUCTID":7,"OPEN":"4546.12","LOW":"4524","HIGH":"4559.67","CLOSE":"4544.9","ADJCLOSE":"4544.9","VOLUME":"3062810000"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635168600,"PRODUCTID":7,"OPEN":"4553.69","LOW":"4537.36","HIGH":"4572.62","CLOSE":"4566.48","ADJCLOSE":"4566.48","VOLUME":"3250210000"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635255000,"PRODUCTID":7,"OPEN":"4578.69","LOW":"4569.17","HIGH":"4598.53","CLOSE":"4574.79","ADJCLOSE":"4574.79","VOLUME":"2866500000"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635341400,"PRODUCTID":7,"OPEN":"4580.22","LOW":"4551.66","HIGH":"4584.57","CLOSE":"4551.68","ADJCLOSE":"4551.68","VOLUME":"3259510000"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635427800,"PRODUCTID":7,"OPEN":"4562.84","LOW":"4562.84","HIGH":"4597.55","CLOSE":"4596.42","ADJCLOSE":"4596.42","VOLUME":"3197560000"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635514200,"PRODUCTID":7,"OPEN":"4572.87","LOW":"4567.59","HIGH":"4608.08","CLOSE":"4605.38","ADJCLOSE":"4605.38","VOLUME":"3632260000"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635773400,"PRODUCTID":7,"OPEN":"4610.62","LOW":"4595.06","HIGH":"4620.34","CLOSE":"4613.67","ADJCLOSE":"4613.67","VOLUME":"2924000000"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635859800,"PRODUCTID":7,"OPEN":"4613.34","LOW":"4613.34","HIGH":"4635.15","CLOSE":"4630.65","ADJCLOSE":"4630.65","VOLUME":"3309690000"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635946200,"PRODUCTID":7,"OPEN":"4630.65","LOW":"4621.19","HIGH":"4663.46","CLOSE":"4660.57","ADJCLOSE":"4660.57","VOLUME":"3339440000"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1636032600,"PRODUCTID":7,"OPEN":"4662.93","LOW":"4662.59","HIGH":"4683","CLOSE":"4680.06","ADJCLOSE":"4680.06","VOLUME":"3332940000"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636119000,"PRODUCTID":7,"OPEN":"4699.26","LOW":"4681.32","HIGH":"4718.5","CLOSE":"4697.53","ADJCLOSE":"4697.53","VOLUME":"3491150000"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636381800,"PRODUCTID":7,"OPEN":"4701.48","LOW":"4694.39","HIGH":"4714.92","CLOSE":"4701.7","ADJCLOSE":"4701.7","VOLUME":"3465720000"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636468200,"PRODUCTID":7,"OPEN":"4707.25","LOW":"4670.87","HIGH":"4708.53","CLOSE":"4685.25","ADJCLOSE":"4685.25","VOLUME":"3110230000"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636554600,"PRODUCTID":7,"OPEN":"4670.26","LOW":"4630.86","HIGH":"4684.85","CLOSE":"4646.71","ADJCLOSE":"4646.71","VOLUME":"3581630000"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636641000,"PRODUCTID":7,"OPEN":"4659.39","LOW":"4648.31","HIGH":"4664.55","CLOSE":"4649.27","ADJCLOSE":"4649.27","VOLUME":"2623140000"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636727400,"PRODUCTID":7,"OPEN":"4655.24","LOW":"4650.77","HIGH":"4688.47","CLOSE":"4682.85","ADJCLOSE":"4682.85","VOLUME":"2865790000"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636986600,"PRODUCTID":7,"OPEN":"4689.3","LOW":"4672.86","HIGH":"4697.42","CLOSE":"4682.8","ADJCLOSE":"4682.8","VOLUME":"2618980000"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637073000,"PRODUCTID":7,"OPEN":"4679.42","LOW":"4679.42","HIGH":"4714.95","CLOSE":"4700.9","ADJCLOSE":"4700.9","VOLUME":"2838210000"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637159400,"PRODUCTID":7,"OPEN":"4701.5","LOW":"4684.41","HIGH":"4701.5","CLOSE":"4688.67","ADJCLOSE":"4688.67","VOLUME":"3221250000"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637245800,"PRODUCTID":7,"OPEN":"4700.72","LOW":"4672.78","HIGH":"4708.8","CLOSE":"4704.54","ADJCLOSE":"4704.54","VOLUME":"3335620000"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637332200,"PRODUCTID":7,"OPEN":"4708.44","LOW":"4694.22","HIGH":"4717.75","CLOSE":"4697.96","ADJCLOSE":"4697.96","VOLUME":"3265600000"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637591400,"PRODUCTID":7,"OPEN":"4712","LOW":"4682.17","HIGH":"4743.83","CLOSE":"4682.94","ADJCLOSE":"4682.94","VOLUME":"3206280000"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637677800,"PRODUCTID":7,"OPEN":"4678.48","LOW":"4652.66","HIGH":"4699.39","CLOSE":"4690.7","ADJCLOSE":"4690.7","VOLUME":"3428780000"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637764200,"PRODUCTID":7,"OPEN":"4675.78","LOW":"4659.89","HIGH":"4702.87","CLOSE":"4701.46","ADJCLOSE":"4701.46","VOLUME":"2464040000"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637764200,"PRODUCTID":7,"OPEN":"4675.78","LOW":"4659.89","HIGH":"4702.87","CLOSE":"4701.46","ADJCLOSE":"4701.46","VOLUME":"2464040000"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637937000,"PRODUCTID":7,"OPEN":"4664.63","LOW":"4585.43","HIGH":"4664.63","CLOSE":"4594.62","ADJCLOSE":"4594.62","VOLUME":"2676740000"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638196200,"PRODUCTID":7,"OPEN":"4628.75","LOW":"4625.26","HIGH":"4672.95","CLOSE":"4655.27","ADJCLOSE":"4655.27","VOLUME":"3471380000"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638282600,"PRODUCTID":7,"OPEN":"4640.25","LOW":"4560","HIGH":"4646.02","CLOSE":"4567","ADJCLOSE":"4567","VOLUME":"4950190000"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638369000,"PRODUCTID":7,"OPEN":"4602.82","LOW":"4510.27","HIGH":"4652.94","CLOSE":"4513.04","ADJCLOSE":"4513.04","VOLUME":"4078260000"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638455400,"PRODUCTID":7,"OPEN":"4504.73","LOW":"4504.73","HIGH":"4595.46","CLOSE":"4577.1","ADJCLOSE":"4577.1","VOLUME":"3771510000"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638541800,"PRODUCTID":7,"OPEN":"4589.49","LOW":"4495.12","HIGH":"4608.03","CLOSE":"4538.43","ADJCLOSE":"4538.43","VOLUME":"3971500000"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638801000,"PRODUCTID":7,"OPEN":"4548.37","LOW":"4540.51","HIGH":"4612.6","CLOSE":"4591.67","ADJCLOSE":"4591.67","VOLUME":"3305690000"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638887400,"PRODUCTID":7,"OPEN":"4631.97","LOW":"4631.97","HIGH":"4694.04","CLOSE":"4686.75","ADJCLOSE":"4686.75","VOLUME":"3334320000"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638973800,"PRODUCTID":7,"OPEN":"4690.86","LOW":"4674.52","HIGH":"4705.06","CLOSE":"4701.21","ADJCLOSE":"4701.21","VOLUME":"3061550000"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639060200,"PRODUCTID":7,"OPEN":"4691","LOW":"4665.98","HIGH":"4695.26","CLOSE":"4667.45","ADJCLOSE":"4667.45","VOLUME":"2851660000"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639146600,"PRODUCTID":7,"OPEN":"4687.64","LOW":"4670.24","HIGH":"4713.57","CLOSE":"4712.02","ADJCLOSE":"4712.02","VOLUME":"2858310000"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639173637,"PRODUCTID":7,"OPEN":"4687.64","LOW":"4670.24","HIGH":"4713.57","CLOSE":"4712.02","ADJCLOSE":"4712.02","VOLUME":"2117224000"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639405800,"PRODUCTID":7,"OPEN":"4710.3","LOW":"4667.6","HIGH":"4710.3","CLOSE":"4668.97","ADJCLOSE":"4668.97","VOLUME":"3322050000"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639492200,"PRODUCTID":7,"OPEN":"4642.99","LOW":"4606.52","HIGH":"4660.47","CLOSE":"4634.09","ADJCLOSE":"4634.09","VOLUME":"3292740000"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639578600,"PRODUCTID":7,"OPEN":"4636.46","LOW":"4611.22","HIGH":"4712.6","CLOSE":"4709.85","ADJCLOSE":"4709.85","VOLUME":"3367580000"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639665000,"PRODUCTID":7,"OPEN":"4719.13","LOW":"4651.89","HIGH":"4731.99","CLOSE":"4668.67","ADJCLOSE":"4668.67","VOLUME":"3592810000"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639751400,"PRODUCTID":7,"OPEN":"4652.5","LOW":"4600.22","HIGH":"4666.7","CLOSE":"4620.64","ADJCLOSE":"4620.64","VOLUME":"5609780000"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1640010600,"PRODUCTID":7,"OPEN":"4587.9","LOW":"4531.1","HIGH":"4587.9","CLOSE":"4568.02","ADJCLOSE":"4568.02","VOLUME":"3395780000"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640097000,"PRODUCTID":7,"OPEN":"4594.96","LOW":"4583.16","HIGH":"4651.14","CLOSE":"4649.23","ADJCLOSE":"4649.23","VOLUME":"2564370000"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640183400,"PRODUCTID":7,"OPEN":"4650.36","LOW":"4645.53","HIGH":"4697.67","CLOSE":"4696.56","ADJCLOSE":"4696.56","VOLUME":"2439570000"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640269800,"PRODUCTID":7,"OPEN":"4703.96","LOW":"4703.96","HIGH":"4740.74","CLOSE":"4725.79","ADJCLOSE":"4725.79","VOLUME":"2194630000"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640269800,"PRODUCTID":7,"OPEN":"4703.96","LOW":"4703.96","HIGH":"4740.74","CLOSE":"4725.79","ADJCLOSE":"4725.79","VOLUME":"2194630000"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640615400,"PRODUCTID":7,"OPEN":"4733.99","LOW":"4733.99","HIGH":"4791.49","CLOSE":"4791.19","ADJCLOSE":"4791.19","VOLUME":"2264120000"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640701800,"PRODUCTID":7,"OPEN":"4795.49","LOW":"4780.04","HIGH":"4807.02","CLOSE":"4786.35","ADJCLOSE":"4786.35","VOLUME":"2217050000"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640788200,"PRODUCTID":7,"OPEN":"4788.64","LOW":"4778.08","HIGH":"4804.06","CLOSE":"4793.06","ADJCLOSE":"4793.06","VOLUME":"2369370000"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640874600,"PRODUCTID":7,"OPEN":"4794.23","LOW":"4775.33","HIGH":"4808.93","CLOSE":"4778.73","ADJCLOSE":"4778.73","VOLUME":"2390990000"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640961000,"PRODUCTID":7,"OPEN":"4775.21","LOW":"4765.75","HIGH":"4786.83","CLOSE":"4766.18","ADJCLOSE":"4766.18","VOLUME":"2446190000"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641220200,"PRODUCTID":7,"OPEN":"4778.14","LOW":"4758.17","HIGH":"4796.64","CLOSE":"4796.56","ADJCLOSE":"4796.56","VOLUME":"2775190000"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641306600,"PRODUCTID":7,"OPEN":"4804.51","LOW":"4774.27","HIGH":"4818.62","CLOSE":"4793.54","ADJCLOSE":"4793.54","VOLUME":"3641050000"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641393000,"PRODUCTID":7,"OPEN":"4787.99","LOW":"4699.44","HIGH":"4797.7","CLOSE":"4700.58","ADJCLOSE":"4700.58","VOLUME":"3733540000"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641479400,"PRODUCTID":7,"OPEN":"4693.39","LOW":"4671.26","HIGH":"4725.01","CLOSE":"4696.05","ADJCLOSE":"4696.05","VOLUME":"3371250000"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641565800,"PRODUCTID":7,"OPEN":"4697.66","LOW":"4662.74","HIGH":"4707.95","CLOSE":"4677.03","ADJCLOSE":"4677.03","VOLUME":"3279870000"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641825000,"PRODUCTID":7,"OPEN":"4655.34","LOW":"4582.24","HIGH":"4673.02","CLOSE":"4670.29","ADJCLOSE":"4670.29","VOLUME":"3621800000"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641911400,"PRODUCTID":7,"OPEN":"4669.14","LOW":"4638.27","HIGH":"4714.13","CLOSE":"4713.07","ADJCLOSE":"4713.07","VOLUME":"3421600000"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641997800,"PRODUCTID":7,"OPEN":"4728.59","LOW":"4706.71","HIGH":"4748.83","CLOSE":"4726.35","ADJCLOSE":"4726.35","VOLUME":"3060040000"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642084200,"PRODUCTID":7,"OPEN":"4733.56","LOW":"4650.29","HIGH":"4744.13","CLOSE":"4659.03","ADJCLOSE":"4659.03","VOLUME":"3539830000"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642170600,"PRODUCTID":7,"OPEN":"4637.99","LOW":"4614.75","HIGH":"4665.13","CLOSE":"4662.85","ADJCLOSE":"4662.85","VOLUME":"3483530000"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642170600,"PRODUCTID":7,"OPEN":"4637.99","LOW":"4614.75","HIGH":"4665.13","CLOSE":"4662.85","ADJCLOSE":"4662.85","VOLUME":"3483530000"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642516200,"PRODUCTID":7,"OPEN":"4632.24","LOW":"4568.7","HIGH":"4632.24","CLOSE":"4577.11","ADJCLOSE":"4577.11","VOLUME":"3324960000"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642602600,"PRODUCTID":7,"OPEN":"4588.03","LOW":"4530.2","HIGH":"4611.55","CLOSE":"4532.76","ADJCLOSE":"4532.76","VOLUME":"3387370000"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642689000,"PRODUCTID":7,"OPEN":"4547.35","LOW":"4477.95","HIGH":"4602.11","CLOSE":"4482.73","ADJCLOSE":"4482.73","VOLUME":"3473060000"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642775400,"PRODUCTID":7,"OPEN":"4471.38","LOW":"4395.34","HIGH":"4494.52","CLOSE":"4397.94","ADJCLOSE":"4397.94","VOLUME":"3945810000"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1643034600,"PRODUCTID":7,"OPEN":"4356.32","LOW":"4222.62","HIGH":"4417.35","CLOSE":"4410.13","ADJCLOSE":"4410.13","VOLUME":"5172540000"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643121000,"PRODUCTID":7,"OPEN":"4366.64","LOW":"4287.11","HIGH":"4411.01","CLOSE":"4356.45","ADJCLOSE":"4356.45","VOLUME":"3989420000"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643207400,"PRODUCTID":7,"OPEN":"4408.43","LOW":"4304.8","HIGH":"4453.23","CLOSE":"4349.93","ADJCLOSE":"4349.93","VOLUME":"4046270000"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643293800,"PRODUCTID":7,"OPEN":"4380.58","LOW":"4309.5","HIGH":"4428.74","CLOSE":"4326.51","ADJCLOSE":"4326.51","VOLUME":"4074330000"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643380200,"PRODUCTID":7,"OPEN":"4336.19","LOW":"4292.46","HIGH":"4432.72","CLOSE":"4431.85","ADJCLOSE":"4431.85","VOLUME":"3936030000"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643406871,"PRODUCTID":7,"OPEN":"4336.19","LOW":"4292.46","HIGH":"4432.72","CLOSE":"4431.85","ADJCLOSE":"4431.85","VOLUME":"2913164000"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643639400,"PRODUCTID":7,"OPEN":"4431.79","LOW":"4414.02","HIGH":"4516.89","CLOSE":"4515.55","ADJCLOSE":"4515.55","VOLUME":"4001950000"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643725800,"PRODUCTID":7,"OPEN":"4519.57","LOW":"4483.53","HIGH":"4550.49","CLOSE":"4546.54","ADJCLOSE":"4546.54","VOLUME":"3796450000"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643812200,"PRODUCTID":7,"OPEN":"4566.39","LOW":"4544.32","HIGH":"4595.31","CLOSE":"4589.38","ADJCLOSE":"4589.38","VOLUME":"3777170000"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643898600,"PRODUCTID":7,"OPEN":"4535.41","LOW":"4470.39","HIGH":"4542.88","CLOSE":"4477.44","ADJCLOSE":"4477.44","VOLUME":"3596830000"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643985000,"PRODUCTID":7,"OPEN":"4482.79","LOW":"4451.5","HIGH":"4539.66","CLOSE":"4500.53","ADJCLOSE":"4500.53","VOLUME":"3673700000"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643985000,"PRODUCTID":7,"OPEN":"4482.79","LOW":"4451.5","HIGH":"4539.66","CLOSE":"4500.53","ADJCLOSE":"4500.53","VOLUME":"3673700000"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644244200,"PRODUCTID":7,"OPEN":"4505.75","LOW":"4471.47","HIGH":"4521.86","CLOSE":"4483.87","ADJCLOSE":"4483.87","VOLUME":"3291600000"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644330600,"PRODUCTID":7,"OPEN":"4480.02","LOW":"4465.4","HIGH":"4531.32","CLOSE":"4521.54","ADJCLOSE":"4521.54","VOLUME":"3509330000"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644417000,"PRODUCTID":7,"OPEN":"4547","LOW":"4547","HIGH":"4590.03","CLOSE":"4587.18","ADJCLOSE":"4587.18","VOLUME":"3662810000"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644503400,"PRODUCTID":7,"OPEN":"4553.24","LOW":"4484.31","HIGH":"4588.92","CLOSE":"4504.08","ADJCLOSE":"4504.08","VOLUME":"4490500000"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644589800,"PRODUCTID":7,"OPEN":"4506.27","LOW":"4401.41","HIGH":"4526.33","CLOSE":"4418.64","ADJCLOSE":"4418.64","VOLUME":"4164960000"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644849000,"PRODUCTID":7,"OPEN":"4412.61","LOW":"4364.84","HIGH":"4426.22","CLOSE":"4401.67","ADJCLOSE":"4401.67","VOLUME":"3466170000"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644935400,"PRODUCTID":7,"OPEN":"4429.28","LOW":"4429.28","HIGH":"4472.77","CLOSE":"4471.07","ADJCLOSE":"4471.07","VOLUME":"3363200000"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1645021800,"PRODUCTID":7,"OPEN":"4455.75","LOW":"4429.68","HIGH":"4489.55","CLOSE":"4475.01","ADJCLOSE":"4475.01","VOLUME":"3478750000"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645108200,"PRODUCTID":7,"OPEN":"4456.06","LOW":"4373.81","HIGH":"4456.06","CLOSE":"4380.26","ADJCLOSE":"4380.26","VOLUME":"3596510000"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645194600,"PRODUCTID":7,"OPEN":"4384.57","LOW":"4327.22","HIGH":"4394.6","CLOSE":"4348.87","ADJCLOSE":"4348.87","VOLUME":"3871340000"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645194600,"PRODUCTID":7,"OPEN":"4384.57","LOW":"4327.22","HIGH":"4394.6","CLOSE":"4348.87","ADJCLOSE":"4348.87","VOLUME":"3871340000"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645540200,"PRODUCTID":7,"OPEN":"4332.74","LOW":"4267.11","HIGH":"4362.12","CLOSE":"4304.76","ADJCLOSE":"4304.76","VOLUME":"4007780000"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645626600,"PRODUCTID":7,"OPEN":"4324.93","LOW":"4221.51","HIGH":"4341.51","CLOSE":"4225.5","ADJCLOSE":"4225.5","VOLUME":"3814340000"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645713000,"PRODUCTID":7,"OPEN":"4155.77","LOW":"4114.65","HIGH":"4294.73","CLOSE":"4288.7","ADJCLOSE":"4288.7","VOLUME":"5070560000"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645799400,"PRODUCTID":7,"OPEN":"4298.38","LOW":"4286.83","HIGH":"4385.34","CLOSE":"4384.65","ADJCLOSE":"4384.65","VOLUME":"3941780000"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646058600,"PRODUCTID":7,"OPEN":"4354.17","LOW":"4315.12","HIGH":"4388.84","CLOSE":"4373.94","ADJCLOSE":"4373.94","VOLUME":"4594010000"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646145000,"PRODUCTID":7,"OPEN":"4363.14","LOW":"4279.54","HIGH":"4378.45","CLOSE":"4306.26","ADJCLOSE":"4306.26","VOLUME":"4679400000"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646231400,"PRODUCTID":7,"OPEN":"4322.56","LOW":"4322.56","HIGH":"4401.48","CLOSE":"4386.54","ADJCLOSE":"4386.54","VOLUME":"4409090000"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646317800,"PRODUCTID":7,"OPEN":"4401.31","LOW":"4345.56","HIGH":"4416.78","CLOSE":"4363.49","ADJCLOSE":"4363.49","VOLUME":"4062080000"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646404200,"PRODUCTID":7,"OPEN":"4342.12","LOW":"4284.98","HIGH":"4342.12","CLOSE":"4328.87","ADJCLOSE":"4328.87","VOLUME":"4558250000"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646432517,"PRODUCTID":7,"OPEN":"4342.12","LOW":"4284.98","HIGH":"4342.12","CLOSE":"4328.87","ADJCLOSE":"4328.87","VOLUME":"2997073000"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646663400,"PRODUCTID":7,"OPEN":"4327.01","LOW":"4199.85","HIGH":"4327.01","CLOSE":"4201.09","ADJCLOSE":"4201.09","VOLUME":"5506330000"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646749800,"PRODUCTID":7,"OPEN":"4202.66","LOW":"4157.87","HIGH":"4276.94","CLOSE":"4170.7","ADJCLOSE":"4170.7","VOLUME":"6237000000"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646836200,"PRODUCTID":7,"OPEN":"4223.1","LOW":"4223.1","HIGH":"4299.4","CLOSE":"4277.88","ADJCLOSE":"4277.88","VOLUME":"4220180000"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646922600,"PRODUCTID":7,"OPEN":"4252.55","LOW":"4209.8","HIGH":"4268.28","CLOSE":"4259.52","ADJCLOSE":"4259.52","VOLUME":"4008690000"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1647009000,"PRODUCTID":7,"OPEN":"4279.5","LOW":"4200.49","HIGH":"4291.01","CLOSE":"4204.31","ADJCLOSE":"4204.31","VOLUME":"3877430000"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1647035927,"PRODUCTID":7,"OPEN":"4279.5","LOW":"4200.49","HIGH":"4291.01","CLOSE":"4204.31","ADJCLOSE":"4204.31","VOLUME":"2338436000"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647264600,"PRODUCTID":7,"OPEN":"4202.75","LOW":"4161.72","HIGH":"4247.57","CLOSE":"4173.11","ADJCLOSE":"4173.11","VOLUME":"4757600000"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647351000,"PRODUCTID":7,"OPEN":"4188.82","LOW":"4187.9","HIGH":"4271.05","CLOSE":"4262.45","ADJCLOSE":"4262.45","VOLUME":"4331170000"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647437400,"PRODUCTID":7,"OPEN":"4288.14","LOW":"4251.99","HIGH":"4358.9","CLOSE":"4357.86","ADJCLOSE":"4357.86","VOLUME":"5002240000"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647523800,"PRODUCTID":7,"OPEN":"4345.11","LOW":"4335.65","HIGH":"4412.67","CLOSE":"4411.67","ADJCLOSE":"4411.67","VOLUME":"4174170000"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647610200,"PRODUCTID":7,"OPEN":"4407.34","LOW":"4390.57","HIGH":"4465.4","CLOSE":"4463.12","ADJCLOSE":"4463.12","VOLUME":"6681510000"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647637670,"PRODUCTID":7,"OPEN":"4407.34","LOW":"4390.57","HIGH":"4465.4","CLOSE":"4463.12","ADJCLOSE":"4463.12","VOLUME":"4233761000"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647869400,"PRODUCTID":7,"OPEN":"4462.4","LOW":"4424.3","HIGH":"4481.75","CLOSE":"4461.18","ADJCLOSE":"4461.18","VOLUME":"3961050000"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647955800,"PRODUCTID":7,"OPEN":"4469.1","LOW":"4469.1","HIGH":"4522","CLOSE":"4511.61","ADJCLOSE":"4511.61","VOLUME":"3962880000"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1648042200,"PRODUCTID":7,"OPEN":"4493.1","LOW":"4455.81","HIGH":"4501.07","CLOSE":"4456.24","ADJCLOSE":"4456.24","VOLUME":"4014360000"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648128600,"PRODUCTID":7,"OPEN":"4469.98","LOW":"4465.17","HIGH":"4520.58","CLOSE":"4520.16","ADJCLOSE":"4520.16","VOLUME":"3573430000"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648215000,"PRODUCTID":7,"OPEN":"4522.91","LOW":"4501.07","HIGH":"4546.03","CLOSE":"4543.06","ADJCLOSE":"4543.06","VOLUME":"3577520000"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648242990,"PRODUCTID":7,"OPEN":"4522.91","LOW":"4501.07","HIGH":"4546.03","CLOSE":"4543.06","ADJCLOSE":"4543.06","VOLUME":"2000935000"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648474200,"PRODUCTID":7,"OPEN":"4541.09","LOW":"4517.69","HIGH":"4575.65","CLOSE":"4575.52","ADJCLOSE":"4575.52","VOLUME":"3696850000"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648560600,"PRODUCTID":7,"OPEN":"4602.86","LOW":"4589.66","HIGH":"4637.3","CLOSE":"4631.6","ADJCLOSE":"4631.6","VOLUME":"4239660000"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648647000,"PRODUCTID":7,"OPEN":"4624.2","LOW":"4581.32","HIGH":"4627.77","CLOSE":"4602.45","ADJCLOSE":"4602.45","VOLUME":"3665390000"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648733400,"PRODUCTID":7,"OPEN":"4599.02","LOW":"4530.41","HIGH":"4603.07","CLOSE":"4530.41","ADJCLOSE":"4530.41","VOLUME":"3782040000"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648819800,"PRODUCTID":7,"OPEN":"4540.32","LOW":"4507.57","HIGH":"4548.7","CLOSE":"4545.86","ADJCLOSE":"4545.86","VOLUME":"3828290000"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648847471,"PRODUCTID":7,"OPEN":"4540.32","LOW":"4507.57","HIGH":"4548.7","CLOSE":"4545.86","ADJCLOSE":"4545.86","VOLUME":"2346497000"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649079000,"PRODUCTID":7,"OPEN":"4547.97","LOW":"4539.21","HIGH":"4583.5","CLOSE":"4582.64","ADJCLOSE":"4582.64","VOLUME":"3833500000"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649165400,"PRODUCTID":7,"OPEN":"4572.45","LOW":"4514.17","HIGH":"4593.45","CLOSE":"4525.12","ADJCLOSE":"4525.12","VOLUME":"3906230000"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649251800,"PRODUCTID":7,"OPEN":"4494.17","LOW":"4450.04","HIGH":"4503.94","CLOSE":"4481.15","ADJCLOSE":"4481.15","VOLUME":"4137080000"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649338200,"PRODUCTID":7,"OPEN":"4474.65","LOW":"4450.3","HIGH":"4521.16","CLOSE":"4500.21","ADJCLOSE":"4500.21","VOLUME":"4054010000"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649424600,"PRODUCTID":7,"OPEN":"4494.15","LOW":"4474.6","HIGH":"4520.41","CLOSE":"4488.28","ADJCLOSE":"4488.28","VOLUME":"3453040000"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649424600,"PRODUCTID":7,"OPEN":"4494.15","LOW":"4474.6","HIGH":"4520.41","CLOSE":"4488.28","ADJCLOSE":"4488.28","VOLUME":"3453040000"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649683800,"PRODUCTID":7,"OPEN":"4462.64","LOW":"4408.38","HIGH":"4464.35","CLOSE":"4412.53","ADJCLOSE":"4412.53","VOLUME":"3452540000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649770200,"PRODUCTID":7,"OPEN":"4437.59","LOW":"4381.34","HIGH":"4471","CLOSE":"4397.45","ADJCLOSE":"4397.45","VOLUME":"3451990000"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649856600,"PRODUCTID":7,"OPEN":"4394.3","LOW":"4392.7","HIGH":"4453.92","CLOSE":"4446.59","ADJCLOSE":"4446.59","VOLUME":"3273140000"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649943000,"PRODUCTID":7,"OPEN":"4449.12","LOW":"4390.77","HIGH":"4460.46","CLOSE":"4392.59","ADJCLOSE":"4392.59","VOLUME":"3634740000"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649943000,"PRODUCTID":7,"OPEN":"4449.12","LOW":"4390.77","HIGH":"4460.46","CLOSE":"4392.59","ADJCLOSE":"4392.59","VOLUME":"3634740000"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649943000,"PRODUCTID":7,"OPEN":"4449.12","LOW":"4390.77","HIGH":"4460.46","CLOSE":"4392.59","ADJCLOSE":"4392.59","VOLUME":"3634740000"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650288600,"PRODUCTID":7,"OPEN":"4385.63","LOW":"4370.3","HIGH":"4410.31","CLOSE":"4391.69","ADJCLOSE":"4391.69","VOLUME":"3509340000"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650375000,"PRODUCTID":7,"OPEN":"4390.63","LOW":"4390.63","HIGH":"4471.03","CLOSE":"4462.21","ADJCLOSE":"4462.21","VOLUME":"3197930000"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650461400,"PRODUCTID":7,"OPEN":"4472.26","LOW":"4448.76","HIGH":"4488.29","CLOSE":"4459.45","ADJCLOSE":"4459.45","VOLUME":"3678040000"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650547800,"PRODUCTID":7,"OPEN":"4489.17","LOW":"4384.47","HIGH":"4512.94","CLOSE":"4393.66","ADJCLOSE":"4393.66","VOLUME":"3833570000"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650634200,"PRODUCTID":7,"OPEN":"4385.83","LOW":"4267.62","HIGH":"4385.83","CLOSE":"4271.78","ADJCLOSE":"4271.78","VOLUME":"3930660000"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650634200,"PRODUCTID":7,"OPEN":"4385.83","LOW":"4267.62","HIGH":"4385.83","CLOSE":"4271.78","ADJCLOSE":"4271.78","VOLUME":"3930660000"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650893400,"PRODUCTID":7,"OPEN":"4255.34","LOW":"4200.82","HIGH":"4299.02","CLOSE":"4296.12","ADJCLOSE":"4296.12","VOLUME":"4061070000"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650979800,"PRODUCTID":7,"OPEN":"4278.14","LOW":"4175.04","HIGH":"4278.14","CLOSE":"4175.2","ADJCLOSE":"4175.2","VOLUME":"3760420000"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651066200,"PRODUCTID":7,"OPEN":"4186.52","LOW":"4162.9","HIGH":"4240.71","CLOSE":"4183.96","ADJCLOSE":"4183.96","VOLUME":"3876340000"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651152600,"PRODUCTID":7,"OPEN":"4222.58","LOW":"4188.63","HIGH":"4308.45","CLOSE":"4287.5","ADJCLOSE":"4287.5","VOLUME":"3969440000"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651239000,"PRODUCTID":7,"OPEN":"4253.75","LOW":"4124.28","HIGH":"4269.68","CLOSE":"4131.93","ADJCLOSE":"4131.93","VOLUME":"3943480000"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651239000,"PRODUCTID":7,"OPEN":"4253.75","LOW":"4124.28","HIGH":"4269.68","CLOSE":"4131.93","ADJCLOSE":"4131.93","VOLUME":"3943480000"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651498200,"PRODUCTID":7,"OPEN":"4130.61","LOW":"4062.51","HIGH":"4169.81","CLOSE":"4155.38","ADJCLOSE":"4155.38","VOLUME":"4474060000"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651584600,"PRODUCTID":7,"OPEN":"4159.78","LOW":"4147.08","HIGH":"4200.1","CLOSE":"4175.48","ADJCLOSE":"4175.48","VOLUME":"3877530000"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651671000,"PRODUCTID":7,"OPEN":"4181.18","LOW":"4148.91","HIGH":"4307.66","CLOSE":"4300.17","ADJCLOSE":"4300.17","VOLUME":"4236210000"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651757400,"PRODUCTID":7,"OPEN":"4270.43","LOW":"4106.01","HIGH":"4270.43","CLOSE":"4146.87","ADJCLOSE":"4146.87","VOLUME":"4197620000"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651843800,"PRODUCTID":7,"OPEN":"4128.17","LOW":"4067.91","HIGH":"4157.69","CLOSE":"4123.34","ADJCLOSE":"4123.34","VOLUME":"4254300000"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651843800,"PRODUCTID":7,"OPEN":"4128.17","LOW":"4067.91","HIGH":"4157.69","CLOSE":"4123.34","ADJCLOSE":"4123.34","VOLUME":"4254300000"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652103000,"PRODUCTID":7,"OPEN":"4081.27","LOW":"3975.48","HIGH":"4081.27","CLOSE":"3991.24","ADJCLOSE":"3991.24","VOLUME":"4746120000"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652189400,"PRODUCTID":7,"OPEN":"4035.18","LOW":"3958.17","HIGH":"4068.82","CLOSE":"4001.05","ADJCLOSE":"4001.05","VOLUME":"4630150000"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652275800,"PRODUCTID":7,"OPEN":"3990.08","LOW":"3928.82","HIGH":"4049.09","CLOSE":"3935.18","ADJCLOSE":"3935.18","VOLUME":"4683220000"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652362200,"PRODUCTID":7,"OPEN":"3903.95","LOW":"3858.87","HIGH":"3964.8","CLOSE":"3930.08","ADJCLOSE":"3930.08","VOLUME":"4964130000"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652448600,"PRODUCTID":7,"OPEN":"3963.9","LOW":"3963.9","HIGH":"4038.88","CLOSE":"4023.89","ADJCLOSE":"4023.89","VOLUME":"4142950000"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652448600,"PRODUCTID":7,"OPEN":"3963.9","LOW":"3963.9","HIGH":"4038.88","CLOSE":"4023.89","ADJCLOSE":"4023.89","VOLUME":"4142950000"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652707800,"PRODUCTID":7,"OPEN":"4013.02","LOW":"3983.99","HIGH":"4046.46","CLOSE":"4008.01","ADJCLOSE":"4008.01","VOLUME":"3824320000"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652794200,"PRODUCTID":7,"OPEN":"4052","LOW":"4033.93","HIGH":"4090.72","CLOSE":"4088.85","ADJCLOSE":"4088.85","VOLUME":"3846580000"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652880600,"PRODUCTID":7,"OPEN":"4051.98","LOW":"3911.91","HIGH":"4051.98","CLOSE":"3923.68","ADJCLOSE":"3923.68","VOLUME":"4428960000"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652967000,"PRODUCTID":7,"OPEN":"3899","LOW":"3876.58","HIGH":"3945.96","CLOSE":"3900.79","ADJCLOSE":"3900.79","VOLUME":"4212140000"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653053400,"PRODUCTID":7,"OPEN":"3927.76","LOW":"3810.32","HIGH":"3943.42","CLOSE":"3901.36","ADJCLOSE":"3901.36","VOLUME":"4278520000"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653053400,"PRODUCTID":7,"OPEN":"3927.76","LOW":"3810.32","HIGH":"3943.42","CLOSE":"3901.36","ADJCLOSE":"3901.36","VOLUME":"4278520000"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653312600,"PRODUCTID":7,"OPEN":"3919.42","LOW":"3909.04","HIGH":"3981.88","CLOSE":"3973.75","ADJCLOSE":"3973.75","VOLUME":"3392770000"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653399000,"PRODUCTID":7,"OPEN":"3942.94","LOW":"3875.13","HIGH":"3955.68","CLOSE":"3941.48","ADJCLOSE":"3941.48","VOLUME":"3901640000"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653485400,"PRODUCTID":7,"OPEN":"3929.59","LOW":"3925.03","HIGH":"3999.33","CLOSE":"3978.73","ADJCLOSE":"3978.73","VOLUME":"4322190000"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653571800,"PRODUCTID":7,"OPEN":"3984.6","LOW":"3984.6","HIGH":"4075.14","CLOSE":"4057.84","ADJCLOSE":"4057.84","VOLUME":"3961940000"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653658200,"PRODUCTID":7,"OPEN":"4077.43","LOW":"4077.43","HIGH":"4158.49","CLOSE":"4158.24","ADJCLOSE":"4158.24","VOLUME":"3560560000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653658200,"PRODUCTID":7,"OPEN":"4077.43","LOW":"4077.43","HIGH":"4158.49","CLOSE":"4158.24","ADJCLOSE":"4158.24","VOLUME":"3560560000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653658200,"PRODUCTID":7,"OPEN":"4077.43","LOW":"4077.43","HIGH":"4158.49","CLOSE":"4158.24","ADJCLOSE":"4158.24","VOLUME":"3560560000"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1654003800,"PRODUCTID":7,"OPEN":"4151.09","LOW":"4104.88","HIGH":"4168.34","CLOSE":"4132.15","ADJCLOSE":"4132.15","VOLUME":"5192220000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654090200,"PRODUCTID":7,"OPEN":"4149.78","LOW":"4073.85","HIGH":"4166.54","CLOSE":"4101.23","ADJCLOSE":"4101.23","VOLUME":"4145710000"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654176600,"PRODUCTID":7,"OPEN":"4095.41","LOW":"4074.37","HIGH":"4177.51","CLOSE":"4176.82","ADJCLOSE":"4176.82","VOLUME":"3604930000"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654263000,"PRODUCTID":7,"OPEN":"4137.57","LOW":"4098.67","HIGH":"4142.67","CLOSE":"4108.54","ADJCLOSE":"4108.54","VOLUME":"3107080000"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654263000,"PRODUCTID":7,"OPEN":"4137.57","LOW":"4098.67","HIGH":"4142.67","CLOSE":"4108.54","ADJCLOSE":"4108.54","VOLUME":"3107080000"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654522200,"PRODUCTID":7,"OPEN":"4134.72","LOW":"4109.18","HIGH":"4168.78","CLOSE":"4121.43","ADJCLOSE":"4121.43","VOLUME":"3852050000"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654608600,"PRODUCTID":7,"OPEN":"4096.47","LOW":"4080.19","HIGH":"4164.86","CLOSE":"4160.68","ADJCLOSE":"4160.68","VOLUME":"3476470000"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654695000,"PRODUCTID":7,"OPEN":"4147.12","LOW":"4107.2","HIGH":"4160.14","CLOSE":"4115.77","ADJCLOSE":"4115.77","VOLUME":"3090180000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654781400,"PRODUCTID":7,"OPEN":"4101.65","LOW":"4017.17","HIGH":"4119.1","CLOSE":"4017.82","ADJCLOSE":"4017.82","VOLUME":"3192330000"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654867800,"PRODUCTID":7,"OPEN":"3974.39","LOW":"3900.16","HIGH":"3974.39","CLOSE":"3900.86","ADJCLOSE":"3900.86","VOLUME":"3936120000"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654867800,"PRODUCTID":7,"OPEN":"3974.39","LOW":"3900.16","HIGH":"3974.39","CLOSE":"3900.86","ADJCLOSE":"3900.86","VOLUME":"3936120000"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655127000,"PRODUCTID":7,"OPEN":"3838.15","LOW":"3734.3","HIGH":"3838.15","CLOSE":"3749.63","ADJCLOSE":"3749.63","VOLUME":"4572820000"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655213400,"PRODUCTID":7,"OPEN":"3763.52","LOW":"3705.68","HIGH":"3778.18","CLOSE":"3735.48","ADJCLOSE":"3735.48","VOLUME":"4126400000"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655299800,"PRODUCTID":7,"OPEN":"3764.05","LOW":"3722.3","HIGH":"3837.56","CLOSE":"3789.99","ADJCLOSE":"3789.99","VOLUME":"4474610000"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655386200,"PRODUCTID":7,"OPEN":"3728.18","LOW":"3639.77","HIGH":"3728.18","CLOSE":"3666.77","ADJCLOSE":"3666.77","VOLUME":"4511200000"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655472600,"PRODUCTID":7,"OPEN":"3665.9","LOW":"3636.87","HIGH":"3707.71","CLOSE":"3674.84","ADJCLOSE":"3674.84","VOLUME":"6954110000"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655472600,"PRODUCTID":7,"OPEN":"3665.9","LOW":"3636.87","HIGH":"3707.71","CLOSE":"3674.84","ADJCLOSE":"3674.84","VOLUME":"6954110000"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655472600,"PRODUCTID":7,"OPEN":"3665.9","LOW":"3636.87","HIGH":"3707.71","CLOSE":"3674.84","ADJCLOSE":"3674.84","VOLUME":"6954110000"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655818200,"PRODUCTID":7,"OPEN":"3715.31","LOW":"3715.31","HIGH":"3779.65","CLOSE":"3764.79","ADJCLOSE":"3764.79","VOLUME":"4124600000"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655904600,"PRODUCTID":7,"OPEN":"3733.89","LOW":"3717.69","HIGH":"3801.79","CLOSE":"3759.89","ADJCLOSE":"3759.89","VOLUME":"4342270000"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655991000,"PRODUCTID":7,"OPEN":"3774.71","LOW":"3743.52","HIGH":"3802.58","CLOSE":"3795.73","ADJCLOSE":"3795.73","VOLUME":"4078100000"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656077400,"PRODUCTID":7,"OPEN":"3821.75","LOW":"3821.75","HIGH":"3913.65","CLOSE":"3911.74","ADJCLOSE":"3911.74","VOLUME":"6742870000"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656077400,"PRODUCTID":7,"OPEN":"3821.75","LOW":"3821.75","HIGH":"3913.65","CLOSE":"3911.74","ADJCLOSE":"3911.74","VOLUME":"6742870000"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656336600,"PRODUCTID":7,"OPEN":"3920.76","LOW":"3889.66","HIGH":"3927.72","CLOSE":"3900.11","ADJCLOSE":"3900.11","VOLUME":"3385120000"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656423000,"PRODUCTID":7,"OPEN":"3913","LOW":"3820.14","HIGH":"3945.86","CLOSE":"3821.55","ADJCLOSE":"3821.55","VOLUME":"3590980000"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656509400,"PRODUCTID":7,"OPEN":"3825.09","LOW":"3799.02","HIGH":"3836.5","CLOSE":"3818.83","ADJCLOSE":"3818.83","VOLUME":"3458850000"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656595800,"PRODUCTID":7,"OPEN":"3785.99","LOW":"3738.67","HIGH":"3818.99","CLOSE":"3785.38","ADJCLOSE":"3785.38","VOLUME":"4032260000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656682200,"PRODUCTID":7,"OPEN":"3781","LOW":"3752.1","HIGH":"3829.82","CLOSE":"3825.33","ADJCLOSE":"3825.33","VOLUME":"3268240000"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656682200,"PRODUCTID":7,"OPEN":"3781","LOW":"3752.1","HIGH":"3829.82","CLOSE":"3825.33","ADJCLOSE":"3825.33","VOLUME":"3268240000"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656682200,"PRODUCTID":7,"OPEN":"3781","LOW":"3752.1","HIGH":"3829.82","CLOSE":"3825.33","ADJCLOSE":"3825.33","VOLUME":"3268240000"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1657027800,"PRODUCTID":7,"OPEN":"3792.61","LOW":"3742.06","HIGH":"3832.19","CLOSE":"3831.39","ADJCLOSE":"3831.39","VOLUME":"4427900000"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657114200,"PRODUCTID":7,"OPEN":"3831.98","LOW":"3809.37","HIGH":"3870.91","CLOSE":"3845.08","ADJCLOSE":"3845.08","VOLUME":"3613120000"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657200600,"PRODUCTID":7,"OPEN":"3858.85","LOW":"3858.85","HIGH":"3910.63","CLOSE":"3902.62","ADJCLOSE":"3902.62","VOLUME":"3337710000"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657287000,"PRODUCTID":7,"OPEN":"3888.26","LOW":"3869.34","HIGH":"3918.5","CLOSE":"3899.38","ADJCLOSE":"3899.38","VOLUME":"2844620000"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657287000,"PRODUCTID":7,"OPEN":"3888.26","LOW":"3869.34","HIGH":"3918.5","CLOSE":"3899.38","ADJCLOSE":"3899.38","VOLUME":"2844620000"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657546200,"PRODUCTID":7,"OPEN":"3880.94","LOW":"3847.22","HIGH":"3880.94","CLOSE":"3854.43","ADJCLOSE":"3854.43","VOLUME":"3023830000"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657546200,"PRODUCTID":7,"OPEN":"3880.94","LOW":"3847.22","HIGH":"3880.94","CLOSE":"3854.43","ADJCLOSE":"3854.43","VOLUME":"3023830000"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657719000,"PRODUCTID":7,"OPEN":"3779.67","LOW":"3759.07","HIGH":"3829.44","CLOSE":"3801.78","ADJCLOSE":"3801.78","VOLUME":"3166580000"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657805400,"PRODUCTID":7,"OPEN":"3763.99","LOW":"3721.56","HIGH":"3796.41","CLOSE":"3790.38","ADJCLOSE":"3790.38","VOLUME":"3447500000"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657891800,"PRODUCTID":7,"OPEN":"3818","LOW":"3817.18","HIGH":"3863.62","CLOSE":"3863.16","ADJCLOSE":"3863.16","VOLUME":"3537130000"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657891800,"PRODUCTID":7,"OPEN":"3818","LOW":"3817.18","HIGH":"3863.62","CLOSE":"3863.16","ADJCLOSE":"3863.16","VOLUME":"3537130000"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658151000,"PRODUCTID":7,"OPEN":"3883.79","LOW":"3818.63","HIGH":"3902.44","CLOSE":"3830.85","ADJCLOSE":"3830.85","VOLUME":"3414470000"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658237400,"PRODUCTID":7,"OPEN":"3860.73","LOW":"3860.73","HIGH":"3939.81","CLOSE":"3936.69","ADJCLOSE":"3936.69","VOLUME":"3160350000"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658323800,"PRODUCTID":7,"OPEN":"3935.32","LOW":"3922.03","HIGH":"3974.13","CLOSE":"3959.9","ADJCLOSE":"3959.9","VOLUME":"3452150000"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658410200,"PRODUCTID":7,"OPEN":"3955.47","LOW":"3927.64","HIGH":"3999.29","CLOSE":"3998.95","ADJCLOSE":"3998.95","VOLUME":"3586030000"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658496600,"PRODUCTID":7,"OPEN":"3998.43","LOW":"3938.86","HIGH":"4012.44","CLOSE":"3961.63","ADJCLOSE":"3961.63","VOLUME":"3246220000"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658496600,"PRODUCTID":7,"OPEN":"3998.43","LOW":"3938.86","HIGH":"4012.44","CLOSE":"3961.63","ADJCLOSE":"3961.63","VOLUME":"3246220000"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658755800,"PRODUCTID":7,"OPEN":"3965.72","LOW":"3943.46","HIGH":"3975.3","CLOSE":"3966.84","ADJCLOSE":"3966.84","VOLUME":"2988650000"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658842200,"PRODUCTID":7,"OPEN":"3953.22","LOW":"3910.74","HIGH":"3953.22","CLOSE":"3921.05","ADJCLOSE":"3921.05","VOLUME":"3083420000"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658928600,"PRODUCTID":7,"OPEN":"3951.43","LOW":"3951.43","HIGH":"4039.56","CLOSE":"4023.61","ADJCLOSE":"4023.61","VOLUME":"3584170000"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1659015000,"PRODUCTID":7,"OPEN":"4026.13","LOW":"3992.97","HIGH":"4078.95","CLOSE":"4072.43","ADJCLOSE":"4072.43","VOLUME":"3882850000"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659101400,"PRODUCTID":7,"OPEN":"4087.33","LOW":"4079.22","HIGH":"4140.15","CLOSE":"4130.29","ADJCLOSE":"4130.29","VOLUME":"3817740000"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659101400,"PRODUCTID":7,"OPEN":"4087.33","LOW":"4079.22","HIGH":"4140.15","CLOSE":"4130.29","ADJCLOSE":"4130.29","VOLUME":"3817740000"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659360600,"PRODUCTID":7,"OPEN":"4112.38","LOW":"4096.02","HIGH":"4144.95","CLOSE":"4118.63","ADJCLOSE":"4118.63","VOLUME":"3540960000"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659447000,"PRODUCTID":7,"OPEN":"4104.21","LOW":"4079.81","HIGH":"4140.47","CLOSE":"4091.19","ADJCLOSE":"4091.19","VOLUME":"3880790000"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659533400,"PRODUCTID":7,"OPEN":"4107.96","LOW":"4107.96","HIGH":"4167.66","CLOSE":"4155.17","ADJCLOSE":"4155.17","VOLUME":"3544410000"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659619800,"PRODUCTID":7,"OPEN":"4154.85","LOW":"4135.42","HIGH":"4161.29","CLOSE":"4151.94","ADJCLOSE":"4151.94","VOLUME":"3565810000"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659706200,"PRODUCTID":7,"OPEN":"4115.87","LOW":"4107.31","HIGH":"4151.58","CLOSE":"4145.19","ADJCLOSE":"4145.19","VOLUME":"3540260000"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659706200,"PRODUCTID":7,"OPEN":"4115.87","LOW":"4107.31","HIGH":"4151.58","CLOSE":"4145.19","ADJCLOSE":"4145.19","VOLUME":"3540260000"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659965400,"PRODUCTID":7,"OPEN":"4155.93","LOW":"4128.97","HIGH":"4186.62","CLOSE":"4140.06","ADJCLOSE":"4140.06","VOLUME":"3604650000"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660051800,"PRODUCTID":7,"OPEN":"4133.11","LOW":"4112.09","HIGH":"4137.3","CLOSE":"4122.47","ADJCLOSE":"4122.47","VOLUME":"3337150000"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660138200,"PRODUCTID":7,"OPEN":"4181.02","LOW":"4177.26","HIGH":"4211.03","CLOSE":"4210.24","ADJCLOSE":"4210.24","VOLUME":"3998590000"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660224600,"PRODUCTID":7,"OPEN":"4227.4","LOW":"4201.41","HIGH":"4257.91","CLOSE":"4207.27","ADJCLOSE":"4207.27","VOLUME":"3925060000"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660311000,"PRODUCTID":7,"OPEN":"4225.02","LOW":"4219.78","HIGH":"4280.47","CLOSE":"4280.15","ADJCLOSE":"4280.15","VOLUME":"3252290000"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660311000,"PRODUCTID":7,"OPEN":"4225.02","LOW":"4219.78","HIGH":"4280.47","CLOSE":"4280.15","ADJCLOSE":"4280.15","VOLUME":"3252290000"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660570200,"PRODUCTID":7,"OPEN":"4269.37","LOW":"4256.9","HIGH":"4301.79","CLOSE":"4297.14","ADJCLOSE":"4297.14","VOLUME":"3087740000"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660656600,"PRODUCTID":7,"OPEN":"4290.46","LOW":"4277.77","HIGH":"4325.28","CLOSE":"4305.2","ADJCLOSE":"4305.2","VOLUME":"3792010000"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660743000,"PRODUCTID":7,"OPEN":"4280.4","LOW":"4253.08","HIGH":"4302.18","CLOSE":"4274.04","ADJCLOSE":"4274.04","VOLUME":"3293430000"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660829400,"PRODUCTID":7,"OPEN":"4273.13","LOW":"4261.98","HIGH":"4292.53","CLOSE":"4283.74","ADJCLOSE":"4283.74","VOLUME":"2871990000"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660915800,"PRODUCTID":7,"OPEN":"4266.31","LOW":"4218.7","HIGH":"4266.31","CLOSE":"4228.48","ADJCLOSE":"4228.48","VOLUME":"3210680000"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660915800,"PRODUCTID":7,"OPEN":"4266.31","LOW":"4218.7","HIGH":"4266.31","CLOSE":"4228.48","ADJCLOSE":"4228.48","VOLUME":"3210680000"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661175000,"PRODUCTID":7,"OPEN":"4195.08","LOW":"4129.86","HIGH":"4195.08","CLOSE":"4137.99","ADJCLOSE":"4137.99","VOLUME":"3365220000"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661261400,"PRODUCTID":7,"OPEN":"4133.09","LOW":"4124.03","HIGH":"4159.77","CLOSE":"4128.73","ADJCLOSE":"4128.73","VOLUME":"3117800000"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661347800,"PRODUCTID":7,"OPEN":"4126.55","LOW":"4119.97","HIGH":"4156.56","CLOSE":"4140.77","ADJCLOSE":"4140.77","VOLUME":"3056910000"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661434200,"PRODUCTID":7,"OPEN":"4153.26","LOW":"4147.59","HIGH":"4200.54","CLOSE":"4199.12","ADJCLOSE":"4199.12","VOLUME":"2976050000"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661520600,"PRODUCTID":7,"OPEN":"4198.74","LOW":"4057.66","HIGH":"4203.04","CLOSE":"4057.66","ADJCLOSE":"4057.66","VOLUME":"3175260000"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661520600,"PRODUCTID":7,"OPEN":"4198.74","LOW":"4057.66","HIGH":"4203.04","CLOSE":"4057.66","ADJCLOSE":"4057.66","VOLUME":"3175260000"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661779800,"PRODUCTID":7,"OPEN":"4034.58","LOW":"4017.42","HIGH":"4062.99","CLOSE":"4030.61","ADJCLOSE":"4030.61","VOLUME":"2963020000"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661866200,"PRODUCTID":7,"OPEN":"4041.25","LOW":"3965.21","HIGH":"4044.98","CLOSE":"3986.16","ADJCLOSE":"3986.16","VOLUME":"3190580000"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661952600,"PRODUCTID":7,"OPEN":"4000.67","LOW":"3954.53","HIGH":"4015.37","CLOSE":"3955","ADJCLOSE":"3955","VOLUME":"3797860000"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1662039000,"PRODUCTID":7,"OPEN":"3936.73","LOW":"3903.65","HIGH":"3970.23","CLOSE":"3966.85","ADJCLOSE":"3966.85","VOLUME":"3754570000"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662125400,"PRODUCTID":7,"OPEN":"3994.66","LOW":"3906.21","HIGH":"4018.43","CLOSE":"3924.26","ADJCLOSE":"3924.26","VOLUME":"4134920000"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662125400,"PRODUCTID":7,"OPEN":"3994.66","LOW":"3906.21","HIGH":"4018.43","CLOSE":"3924.26","ADJCLOSE":"3924.26","VOLUME":"4134920000"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662125400,"PRODUCTID":7,"OPEN":"3994.66","LOW":"3906.21","HIGH":"4018.43","CLOSE":"3924.26","ADJCLOSE":"3924.26","VOLUME":"4134920000"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662471000,"PRODUCTID":7,"OPEN":"3930.89","LOW":"3886.75","HIGH":"3942.55","CLOSE":"3908.19","ADJCLOSE":"3908.19","VOLUME":"2209800080"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662471000,"PRODUCTID":7,"OPEN":"3930.89","LOW":"3886.75","HIGH":"3942.55","CLOSE":"3908.19","ADJCLOSE":"3908.19","VOLUME":"2209800080"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662471000,"PRODUCTID":7,"OPEN":"3930.89","LOW":"3886.75","HIGH":"3942.55","CLOSE":"3908.19","ADJCLOSE":"3908.19","VOLUME":"2209800080"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662730200,"PRODUCTID":7,"OPEN":"4022.94","LOW":"4022.94","HIGH":"4076.81","CLOSE":"4067.36","ADJCLOSE":"4067.36","VOLUME":"3901940000"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662730200,"PRODUCTID":7,"OPEN":"4022.94","LOW":"4022.94","HIGH":"4076.81","CLOSE":"4067.36","ADJCLOSE":"4067.36","VOLUME":"3901940000"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662989400,"PRODUCTID":7,"OPEN":"4083.67","LOW":"4083.67","HIGH":"4119.28","CLOSE":"4110.41","ADJCLOSE":"4110.41","VOLUME":"3814200000"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663075800,"PRODUCTID":7,"OPEN":"4037.12","LOW":"3921.28","HIGH":"4037.12","CLOSE":"3932.69","ADJCLOSE":"3932.69","VOLUME":"4224550000"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663162200,"PRODUCTID":7,"OPEN":"3940.73","LOW":"3912.18","HIGH":"3961.94","CLOSE":"3946.01","ADJCLOSE":"3946.01","VOLUME":"4293240000"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663248600,"PRODUCTID":7,"OPEN":"3932.41","LOW":"3888.28","HIGH":"3959.14","CLOSE":"3901.35","ADJCLOSE":"3901.35","VOLUME":"4441830000"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663335000,"PRODUCTID":7,"OPEN":"3880.95","LOW":"3837.08","HIGH":"3880.95","CLOSE":"3873.33","ADJCLOSE":"3873.33","VOLUME":"7954650000"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663335000,"PRODUCTID":7,"OPEN":"3880.95","LOW":"3837.08","HIGH":"3880.95","CLOSE":"3873.33","ADJCLOSE":"3873.33","VOLUME":"7954650000"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663594200,"PRODUCTID":7,"OPEN":"3849.91","LOW":"3838.5","HIGH":"3900.45","CLOSE":"3899.89","ADJCLOSE":"3899.89","VOLUME":"3766850000"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663680600,"PRODUCTID":7,"OPEN":"3875.23","LOW":"3827.54","HIGH":"3876.01","CLOSE":"3855.93","ADJCLOSE":"3855.93","VOLUME":"4058050000"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663767000,"PRODUCTID":7,"OPEN":"3871.4","LOW":"3789.49","HIGH":"3907.07","CLOSE":"3789.93","ADJCLOSE":"3789.93","VOLUME":"4078330000"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663853400,"PRODUCTID":7,"OPEN":"3782.36","LOW":"3749.45","HIGH":"3790.9","CLOSE":"3757.99","ADJCLOSE":"3757.99","VOLUME":"4284600000"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663939800,"PRODUCTID":7,"OPEN":"3727.14","LOW":"3647.47","HIGH":"3727.14","CLOSE":"3693.23","ADJCLOSE":"3693.23","VOLUME":"5144270000"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663939800,"PRODUCTID":7,"OPEN":"3727.14","LOW":"3647.47","HIGH":"3727.14","CLOSE":"3693.23","ADJCLOSE":"3693.23","VOLUME":"5144270000"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664199000,"PRODUCTID":7,"OPEN":"3682.72","LOW":"3644.76","HIGH":"3715.67","CLOSE":"3655.04","ADJCLOSE":"3655.04","VOLUME":"4886140000"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664285400,"PRODUCTID":7,"OPEN":"3686.44","LOW":"3623.29","HIGH":"3717.53","CLOSE":"3647.29","ADJCLOSE":"3647.29","VOLUME":"4577740000"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664371800,"PRODUCTID":7,"OPEN":"3651.94","LOW":"3640.61","HIGH":"3736.74","CLOSE":"3719.04","ADJCLOSE":"3719.04","VOLUME":"4684850000"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664458200,"PRODUCTID":7,"OPEN":"3687.01","LOW":"3610.4","HIGH":"3687.01","CLOSE":"3640.47","ADJCLOSE":"3640.47","VOLUME":"4681810000"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664544600,"PRODUCTID":7,"OPEN":"3633.48","LOW":"3584.13","HIGH":"3671.44","CLOSE":"3585.62","ADJCLOSE":"3585.62","VOLUME":"5645360000"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664544600,"PRODUCTID":7,"OPEN":"3633.48","LOW":"3584.13","HIGH":"3671.44","CLOSE":"3585.62","ADJCLOSE":"3585.62","VOLUME":"5645360000"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664803800,"PRODUCTID":7,"OPEN":"3609.78","LOW":"3604.93","HIGH":"3698.35","CLOSE":"3678.43","ADJCLOSE":"3678.43","VOLUME":"4806680000"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664890200,"PRODUCTID":7,"OPEN":"3726.46","LOW":"3726.46","HIGH":"3791.92","CLOSE":"3790.93","ADJCLOSE":"3790.93","VOLUME":"5146580000"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664976600,"PRODUCTID":7,"OPEN":"3753.25","LOW":"3722.66","HIGH":"3806.91","CLOSE":"3783.28","ADJCLOSE":"3783.28","VOLUME":"4293180000"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665063000,"PRODUCTID":7,"OPEN":"3771.97","LOW":"3739.22","HIGH":"3797.93","CLOSE":"3744.52","ADJCLOSE":"3744.52","VOLUME":"4252100000"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665149400,"PRODUCTID":7,"OPEN":"3706.74","LOW":"3620.73","HIGH":"3706.74","CLOSE":"3639.66","ADJCLOSE":"3639.66","VOLUME":"4449660000"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665149400,"PRODUCTID":7,"OPEN":"3706.74","LOW":"3620.73","HIGH":"3706.74","CLOSE":"3639.66","ADJCLOSE":"3639.66","VOLUME":"4449660000"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665408600,"PRODUCTID":7,"OPEN":"3647.51","LOW":"3588.1","HIGH":"3652.17","CLOSE":"3612.39","ADJCLOSE":"3612.39","VOLUME":"3834320000"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665495000,"PRODUCTID":7,"OPEN":"3595.86","LOW":"3568.45","HIGH":"3640.66","CLOSE":"3588.84","ADJCLOSE":"3588.84","VOLUME":"4759030000"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665581400,"PRODUCTID":7,"OPEN":"3590.83","LOW":"3573.86","HIGH":"3608.34","CLOSE":"3577.03","ADJCLOSE":"3577.03","VOLUME":"4006830000"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665667800,"PRODUCTID":7,"OPEN":"3520.37","LOW":"3491.58","HIGH":"3685.41","CLOSE":"3669.91","ADJCLOSE":"3669.91","VOLUME":"5021680000"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665754200,"PRODUCTID":7,"OPEN":"3690.41","LOW":"3579.68","HIGH":"3712","CLOSE":"3583.07","ADJCLOSE":"3583.07","VOLUME":"4243030000"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665754200,"PRODUCTID":7,"OPEN":"3690.41","LOW":"3579.68","HIGH":"3712","CLOSE":"3583.07","ADJCLOSE":"3583.07","VOLUME":"4243030000"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1666013400,"PRODUCTID":7,"OPEN":"3638.65","LOW":"3638.65","HIGH":"3689.73","CLOSE":"3677.95","ADJCLOSE":"3677.95","VOLUME":"4352780000"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666099800,"PRODUCTID":7,"OPEN":"3746.26","LOW":"3686.53","HIGH":"3762.79","CLOSE":"3719.98","ADJCLOSE":"3719.98","VOLUME":"4483740000"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666186200,"PRODUCTID":7,"OPEN":"3703.11","LOW":"3666.51","HIGH":"3728.58","CLOSE":"3695.16","ADJCLOSE":"3695.16","VOLUME":"4223800000"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666272600,"PRODUCTID":7,"OPEN":"3689.05","LOW":"3656.44","HIGH":"3736","CLOSE":"3665.78","ADJCLOSE":"3665.78","VOLUME":"4496620000"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666359000,"PRODUCTID":7,"OPEN":"3657.1","LOW":"3647.42","HIGH":"3757.89","CLOSE":"3752.75","ADJCLOSE":"3752.75","VOLUME":"5078020000"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666359000,"PRODUCTID":7,"OPEN":"3657.1","LOW":"3647.42","HIGH":"3757.89","CLOSE":"3752.75","ADJCLOSE":"3752.75","VOLUME":"5078020000"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666618200,"PRODUCTID":7,"OPEN":"3762.01","LOW":"3741.65","HIGH":"3810.74","CLOSE":"3797.34","ADJCLOSE":"3797.34","VOLUME":"4747930000"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666704600,"PRODUCTID":7,"OPEN":"3799.44","LOW":"3799.44","HIGH":"3862.85","CLOSE":"3859.11","ADJCLOSE":"3859.11","VOLUME":"4843120000"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666791000,"PRODUCTID":7,"OPEN":"3825.97","LOW":"3824.07","HIGH":"3886.15","CLOSE":"3830.6","ADJCLOSE":"3830.6","VOLUME":"4817310000"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666877400,"PRODUCTID":7,"OPEN":"3834.69","LOW":"3803.79","HIGH":"3859.95","CLOSE":"3807.3","ADJCLOSE":"3807.3","VOLUME":"4687320000"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666963800,"PRODUCTID":7,"OPEN":"3808.26","LOW":"3808.26","HIGH":"3905.42","CLOSE":"3901.06","ADJCLOSE":"3901.06","VOLUME":"4459410000"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666963800,"PRODUCTID":7,"OPEN":"3808.26","LOW":"3808.26","HIGH":"3905.42","CLOSE":"3901.06","ADJCLOSE":"3901.06","VOLUME":"4459410000"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667223000,"PRODUCTID":7,"OPEN":"3881.85","LOW":"3863.18","HIGH":"3893.73","CLOSE":"3871.98","ADJCLOSE":"3871.98","VOLUME":"4820620000"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667309400,"PRODUCTID":7,"OPEN":"3901.79","LOW":"3843.8","HIGH":"3911.79","CLOSE":"3856.1","ADJCLOSE":"3856.1","VOLUME":"4481210000"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667395800,"PRODUCTID":7,"OPEN":"3852.9","LOW":"3758.68","HIGH":"3894.44","CLOSE":"3759.69","ADJCLOSE":"3759.69","VOLUME":"4899000000"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667482200,"PRODUCTID":7,"OPEN":"3733.25","LOW":"3698.15","HIGH":"3750.59","CLOSE":"3719.89","ADJCLOSE":"3719.89","VOLUME":"4625290000"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667482200,"PRODUCTID":7,"OPEN":"3733.25","LOW":"3698.15","HIGH":"3750.59","CLOSE":"3719.89","ADJCLOSE":"3719.89","VOLUME":"4625290000"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667482200,"PRODUCTID":7,"OPEN":"3733.25","LOW":"3698.15","HIGH":"3750.59","CLOSE":"3719.89","ADJCLOSE":"3719.89","VOLUME":"4625290000"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667831400,"PRODUCTID":7,"OPEN":"3780.71","LOW":"3764.7","HIGH":"3813.95","CLOSE":"3806.8","ADJCLOSE":"3806.8","VOLUME":"4341620000"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667917800,"PRODUCTID":7,"OPEN":"3817.02","LOW":"3786.28","HIGH":"3859.4","CLOSE":"3828.11","ADJCLOSE":"3828.11","VOLUME":"4607640000"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1668004200,"PRODUCTID":7,"OPEN":"3810.94","LOW":"3744.22","HIGH":"3818.2","CLOSE":"3748.57","ADJCLOSE":"3748.57","VOLUME":"4645010000"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668090600,"PRODUCTID":7,"OPEN":"3859.89","LOW":"3859.89","HIGH":"3958.33","CLOSE":"3956.37","ADJCLOSE":"3956.37","VOLUME":"5781260000"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668177000,"PRODUCTID":7,"OPEN":"3963.72","LOW":"3944.82","HIGH":"4001.48","CLOSE":"3992.93","ADJCLOSE":"3992.93","VOLUME":"5593310000"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668436200,"PRODUCTID":7,"OPEN":"3977.97","LOW":"3956.4","HIGH":"4008.97","CLOSE":"3957.25","ADJCLOSE":"3957.25","VOLUME":"4561930000"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668522600,"PRODUCTID":7,"OPEN":"4006.41","LOW":"3953.17","HIGH":"4028.84","CLOSE":"3991.73","ADJCLOSE":"3991.73","VOLUME":"5015310000"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668609000,"PRODUCTID":7,"OPEN":"3976.82","LOW":"3954.34","HIGH":"3983.09","CLOSE":"3958.79","ADJCLOSE":"3958.79","VOLUME":"4165320000"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668695400,"PRODUCTID":7,"OPEN":"3919.26","LOW":"3906.54","HIGH":"3954.33","CLOSE":"3946.56","ADJCLOSE":"3946.56","VOLUME":"4051780000"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668781800,"PRODUCTID":7,"OPEN":"3966.39","LOW":"3935.98","HIGH":"3979.89","CLOSE":"3965.34","ADJCLOSE":"3965.34","VOLUME":"4037360000"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668781800,"PRODUCTID":7,"OPEN":"3966.39","LOW":"3935.98","HIGH":"3979.89","CLOSE":"3965.34","ADJCLOSE":"3965.34","VOLUME":"4037360000"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1669041000,"PRODUCTID":7,"OPEN":"3956.23","LOW":"3933.34","HIGH":"3962","CLOSE":"3949.94","ADJCLOSE":"3949.94","VOLUME":"3850690000"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669127400,"PRODUCTID":7,"OPEN":"3965.51","LOW":"3956.88","HIGH":"4005.88","CLOSE":"4003.58","ADJCLOSE":"4003.58","VOLUME":"3887990000"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669213800,"PRODUCTID":7,"OPEN":"4000.3","LOW":"3998.66","HIGH":"4033.78","CLOSE":"4027.26","ADJCLOSE":"4027.26","VOLUME":"3279720000"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669213800,"PRODUCTID":7,"OPEN":"4000.3","LOW":"3998.66","HIGH":"4033.78","CLOSE":"4027.26","ADJCLOSE":"4027.26","VOLUME":"3279720000"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669386600,"PRODUCTID":7,"OPEN":"4023.34","LOW":"4020.76","HIGH":"4034.02","CLOSE":"4026.12","ADJCLOSE":"4026.12","VOLUME":"1706460000"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669386600,"PRODUCTID":7,"OPEN":"4023.34","LOW":"4020.76","HIGH":"4034.02","CLOSE":"4026.12","ADJCLOSE":"4026.12","VOLUME":"1706460000"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669645800,"PRODUCTID":7,"OPEN":"4005.36","LOW":"3955.77","HIGH":"4012.27","CLOSE":"3963.94","ADJCLOSE":"3963.94","VOLUME":"3615430000"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669732200,"PRODUCTID":7,"OPEN":"3964.19","LOW":"3937.65","HIGH":"3976.77","CLOSE":"3957.63","ADJCLOSE":"3957.63","VOLUME":"3546040000"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669818600,"PRODUCTID":7,"OPEN":"3957.18","LOW":"3938.58","HIGH":"4080.11","CLOSE":"4080.11","ADJCLOSE":"4080.11","VOLUME":"6579360000"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669905000,"PRODUCTID":7,"OPEN":"4087.14","LOW":"4050.87","HIGH":"4100.51","CLOSE":"4076.57","ADJCLOSE":"4076.57","VOLUME":"4527130000"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669991400,"PRODUCTID":7,"OPEN":"4040.17","LOW":"4026.63","HIGH":"4080.48","CLOSE":"4071.7","ADJCLOSE":"4071.7","VOLUME":"4012620000"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669991400,"PRODUCTID":7,"OPEN":"4040.17","LOW":"4026.63","HIGH":"4080.48","CLOSE":"4071.7","ADJCLOSE":"4071.7","VOLUME":"4012620000"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670250600,"PRODUCTID":7,"OPEN":"4052.02","LOW":"3984.49","HIGH":"4052.45","CLOSE":"3998.84","ADJCLOSE":"3998.84","VOLUME":"4280820000"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670337000,"PRODUCTID":7,"OPEN":"3996.63","LOW":"3918.39","HIGH":"4001.51","CLOSE":"3941.26","ADJCLOSE":"3941.26","VOLUME":"4368380000"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670423400,"PRODUCTID":7,"OPEN":"3933.28","LOW":"3922.68","HIGH":"3957.57","CLOSE":"3933.92","ADJCLOSE":"3933.92","VOLUME":"4118050000"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670509800,"PRODUCTID":7,"OPEN":"3947.79","LOW":"3935.83","HIGH":"3974.19","CLOSE":"3963.51","ADJCLOSE":"3963.51","VOLUME":"4006900000"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670596200,"PRODUCTID":7,"OPEN":"3954.17","LOW":"3933.04","HIGH":"3977.02","CLOSE":"3934.38","ADJCLOSE":"3934.38","VOLUME":"3888260000"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670596200,"PRODUCTID":7,"OPEN":"3954.17","LOW":"3933.04","HIGH":"3977.02","CLOSE":"3934.38","ADJCLOSE":"3934.38","VOLUME":"3888260000"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670855400,"PRODUCTID":7,"OPEN":"3939.29","LOW":"3935.3","HIGH":"3990.71","CLOSE":"3990.56","ADJCLOSE":"3990.56","VOLUME":"3904130000"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670941800,"PRODUCTID":7,"OPEN":"4069.38","LOW":"3993.03","HIGH":"4100.96","CLOSE":"4019.65","ADJCLOSE":"4019.65","VOLUME":"5079360000"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1671028200,"PRODUCTID":7,"OPEN":"4015.54","LOW":"3965.65","HIGH":"4053.76","CLOSE":"3995.32","ADJCLOSE":"3995.32","VOLUME":"4472340000"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671114600,"PRODUCTID":7,"OPEN":"3958.37","LOW":"3879.45","HIGH":"3958.37","CLOSE":"3895.75","ADJCLOSE":"3895.75","VOLUME":"4493900000"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671201000,"PRODUCTID":7,"OPEN":"3890.91","LOW":"3827.91","HIGH":"3890.91","CLOSE":"3852.36","ADJCLOSE":"3852.36","VOLUME":"7493660000"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671201000,"PRODUCTID":7,"OPEN":"3890.91","LOW":"3827.91","HIGH":"3890.91","CLOSE":"3852.36","ADJCLOSE":"3852.36","VOLUME":"7493660000"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671460200,"PRODUCTID":7,"OPEN":"3853.79","LOW":"3800.04","HIGH":"3854.86","CLOSE":"3817.66","ADJCLOSE":"3817.66","VOLUME":"3969610000"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671546600,"PRODUCTID":7,"OPEN":"3810.47","LOW":"3795.62","HIGH":"3838.24","CLOSE":"3821.62","ADJCLOSE":"3821.62","VOLUME":"3985370000"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671633000,"PRODUCTID":7,"OPEN":"3839.49","LOW":"3839.49","HIGH":"3889.82","CLOSE":"3878.44","ADJCLOSE":"3878.44","VOLUME":"3775200000"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671719400,"PRODUCTID":7,"OPEN":"3853.26","LOW":"3764.49","HIGH":"3853.26","CLOSE":"3822.39","ADJCLOSE":"3822.39","VOLUME":"3956950000"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671805800,"PRODUCTID":7,"OPEN":"3815.11","LOW":"3797.01","HIGH":"3845.8","CLOSE":"3844.82","ADJCLOSE":"3844.82","VOLUME":"2819280000"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671805800,"PRODUCTID":7,"OPEN":"3815.11","LOW":"3797.01","HIGH":"3845.8","CLOSE":"3844.82","ADJCLOSE":"3844.82","VOLUME":"2819280000"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1671805800,"PRODUCTID":7,"OPEN":"3815.11","LOW":"3797.01","HIGH":"3845.8","CLOSE":"3844.82","ADJCLOSE":"3844.82","VOLUME":"2819280000"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672151400,"PRODUCTID":7,"OPEN":"3843.34","LOW":"3813.22","HIGH":"3846.65","CLOSE":"3829.25","ADJCLOSE":"3829.25","VOLUME":"3030300000"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672237800,"PRODUCTID":7,"OPEN":"3829.56","LOW":"3780.78","HIGH":"3848.32","CLOSE":"3783.22","ADJCLOSE":"3783.22","VOLUME":"3083520000"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672324200,"PRODUCTID":7,"OPEN":"3805.45","LOW":"3805.45","HIGH":"3858.19","CLOSE":"3849.28","ADJCLOSE":"3849.28","VOLUME":"3003680000"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672410600,"PRODUCTID":7,"OPEN":"3829.06","LOW":"3800.34","HIGH":"3839.85","CLOSE":"3839.5","ADJCLOSE":"3839.5","VOLUME":"2979870000"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672410600,"PRODUCTID":7,"OPEN":"3829.06","LOW":"3800.34","HIGH":"3839.85","CLOSE":"3839.5","ADJCLOSE":"3839.5","VOLUME":"2979870000"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672410600,"PRODUCTID":7,"OPEN":"3829.06","LOW":"3800.34","HIGH":"3839.85","CLOSE":"3839.5","ADJCLOSE":"3839.5","VOLUME":"2979870000"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672756200,"PRODUCTID":7,"OPEN":"3853.29","LOW":"3794.33","HIGH":"3878.46","CLOSE":"3824.14","ADJCLOSE":"3824.14","VOLUME":"3959140000"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672842600,"PRODUCTID":7,"OPEN":"3840.36","LOW":"3815.77","HIGH":"3873.16","CLOSE":"3852.97","ADJCLOSE":"3852.97","VOLUME":"4414080000"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672929000,"PRODUCTID":7,"OPEN":"3839.74","LOW":"3802.42","HIGH":"3839.74","CLOSE":"3808.1","ADJCLOSE":"3808.1","VOLUME":"3893450000"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1673015400,"PRODUCTID":7,"OPEN":"3823.37","LOW":"3809.56","HIGH":"3906.19","CLOSE":"3895.08","ADJCLOSE":"3895.08","VOLUME":"3923560000"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1673015400,"PRODUCTID":7,"OPEN":"3823.37","LOW":"3809.56","HIGH":"3906.19","CLOSE":"3895.08","ADJCLOSE":"3895.08","VOLUME":"3923560000"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673274600,"PRODUCTID":7,"OPEN":"3910.82","LOW":"3890.42","HIGH":"3950.57","CLOSE":"3892.09","ADJCLOSE":"3892.09","VOLUME":"4311770000"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673361000,"PRODUCTID":7,"OPEN":"3888.57","LOW":"3877.29","HIGH":"3919.83","CLOSE":"3919.25","ADJCLOSE":"3919.25","VOLUME":"3851030000"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673447400,"PRODUCTID":7,"OPEN":"3932.35","LOW":"3928.54","HIGH":"3970.07","CLOSE":"3969.61","ADJCLOSE":"3969.61","VOLUME":"4303360000"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673533800,"PRODUCTID":7,"OPEN":"3977.57","LOW":"3937.56","HIGH":"3997.76","CLOSE":"3983.17","ADJCLOSE":"3983.17","VOLUME":"4440260000"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673620200,"PRODUCTID":7,"OPEN":"3960.6","LOW":"3947.67","HIGH":"4003.95","CLOSE":"3999.09","ADJCLOSE":"3999.09","VOLUME":"3939700000"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673620200,"PRODUCTID":7,"OPEN":"3960.6","LOW":"3947.67","HIGH":"4003.95","CLOSE":"3999.09","ADJCLOSE":"3999.09","VOLUME":"3939700000"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673620200,"PRODUCTID":7,"OPEN":"3960.6","LOW":"3947.67","HIGH":"4003.95","CLOSE":"3999.09","ADJCLOSE":"3999.09","VOLUME":"3939700000"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673965800,"PRODUCTID":7,"OPEN":"3999.28","LOW":"3984.57","HIGH":"4015.39","CLOSE":"3990.97","ADJCLOSE":"3990.97","VOLUME":"4235560000"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674052200,"PRODUCTID":7,"OPEN":"4002.25","LOW":"3926.59","HIGH":"4014.16","CLOSE":"3928.86","ADJCLOSE":"3928.86","VOLUME":"4298710000"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674138600,"PRODUCTID":7,"OPEN":"3911.84","LOW":"3885.54","HIGH":"3922.94","CLOSE":"3898.85","ADJCLOSE":"3898.85","VOLUME":"3991500000"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674225000,"PRODUCTID":7,"OPEN":"3909.04","LOW":"3897.86","HIGH":"3972.96","CLOSE":"3972.61","ADJCLOSE":"3972.61","VOLUME":"4013360000"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674225000,"PRODUCTID":7,"OPEN":"3909.04","LOW":"3897.86","HIGH":"3972.96","CLOSE":"3972.61","ADJCLOSE":"3972.61","VOLUME":"4013360000"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674484200,"PRODUCTID":7,"OPEN":"3978.14","LOW":"3971.64","HIGH":"4039.31","CLOSE":"4019.81","ADJCLOSE":"4019.81","VOLUME":"3945210000"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674570600,"PRODUCTID":7,"OPEN":"4001.74","LOW":"3989.79","HIGH":"4023.92","CLOSE":"4016.95","ADJCLOSE":"4016.95","VOLUME":"3320430000"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674657000,"PRODUCTID":7,"OPEN":"3982.71","LOW":"3949.06","HIGH":"4019.55","CLOSE":"4016.22","ADJCLOSE":"4016.22","VOLUME":"3724020000"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674743400,"PRODUCTID":7,"OPEN":"4036.08","LOW":"4013.29","HIGH":"4061.57","CLOSE":"4060.43","ADJCLOSE":"4060.43","VOLUME":"3809590000"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674829800,"PRODUCTID":7,"OPEN":"4053.72","LOW":"4048.7","HIGH":"4094.21","CLOSE":"4070.56","ADJCLOSE":"4070.56","VOLUME":"3907760000"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674829800,"PRODUCTID":7,"OPEN":"4053.72","LOW":"4048.7","HIGH":"4094.21","CLOSE":"4070.56","ADJCLOSE":"4070.56","VOLUME":"3907760000"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675089000,"PRODUCTID":7,"OPEN":"4049.27","LOW":"4015.55","HIGH":"4063.85","CLOSE":"4017.77","ADJCLOSE":"4017.77","VOLUME":"3802000000"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675175400,"PRODUCTID":7,"OPEN":"4020.85","LOW":"4020.44","HIGH":"4077.16","CLOSE":"4076.6","ADJCLOSE":"4076.6","VOLUME":"4679320000"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675261800,"PRODUCTID":7,"OPEN":"4070.07","LOW":"4037.2","HIGH":"4148.95","CLOSE":"4119.21","ADJCLOSE":"4119.21","VOLUME":"4856930000"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675348200,"PRODUCTID":7,"OPEN":"4158.68","LOW":"4141.88","HIGH":"4195.44","CLOSE":"4179.76","ADJCLOSE":"4179.76","VOLUME":"5624360000"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675434600,"PRODUCTID":7,"OPEN":"4136.69","LOW":"4123.36","HIGH":"4182.36","CLOSE":"4136.48","ADJCLOSE":"4136.48","VOLUME":"4694510000"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675434600,"PRODUCTID":7,"OPEN":"4136.69","LOW":"4123.36","HIGH":"4182.36","CLOSE":"4136.48","ADJCLOSE":"4136.48","VOLUME":"4694510000"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675693800,"PRODUCTID":7,"OPEN":"4119.57","LOW":"4093.38","HIGH":"4124.63","CLOSE":"4111.08","ADJCLOSE":"4111.08","VOLUME":"4114240000"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675780200,"PRODUCTID":7,"OPEN":"4105.35","LOW":"4088.39","HIGH":"4176.54","CLOSE":"4164","ADJCLOSE":"4164","VOLUME":"4355860000"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675866600,"PRODUCTID":7,"OPEN":"4153.47","LOW":"4111.67","HIGH":"4156.85","CLOSE":"4117.86","ADJCLOSE":"4117.86","VOLUME":"4029820000"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675953000,"PRODUCTID":7,"OPEN":"4144.25","LOW":"4069.67","HIGH":"4156.23","CLOSE":"4081.5","ADJCLOSE":"4081.5","VOLUME":"4270200000"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1676039400,"PRODUCTID":7,"OPEN":"4068.92","LOW":"4060.79","HIGH":"4094.36","CLOSE":"4090.46","ADJCLOSE":"4090.46","VOLUME":"3891520000"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1676039400,"PRODUCTID":7,"OPEN":"4068.92","LOW":"4060.79","HIGH":"4094.36","CLOSE":"4090.46","ADJCLOSE":"4090.46","VOLUME":"3891520000"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676298600,"PRODUCTID":7,"OPEN":"4096.62","LOW":"4092.67","HIGH":"4138.9","CLOSE":"4137.29","ADJCLOSE":"4137.29","VOLUME":"3448620000"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676385000,"PRODUCTID":7,"OPEN":"4126.7","LOW":"4095.01","HIGH":"4159.77","CLOSE":"4136.13","ADJCLOSE":"4136.13","VOLUME":"3929200000"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676471400,"PRODUCTID":7,"OPEN":"4119.5","LOW":"4103.98","HIGH":"4148.11","CLOSE":"4147.6","ADJCLOSE":"4147.6","VOLUME":"4075980000"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676557800,"PRODUCTID":7,"OPEN":"4114.75","LOW":"4089.49","HIGH":"4136.54","CLOSE":"4090.41","ADJCLOSE":"4090.41","VOLUME":"4143660000"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676644200,"PRODUCTID":7,"OPEN":"4077.39","LOW":"4047.95","HIGH":"4081.51","CLOSE":"4079.09","ADJCLOSE":"4079.09","VOLUME":"4045480000"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676644200,"PRODUCTID":7,"OPEN":"4077.39","LOW":"4047.95","HIGH":"4081.51","CLOSE":"4079.09","ADJCLOSE":"4079.09","VOLUME":"4045480000"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676644200,"PRODUCTID":7,"OPEN":"4077.39","LOW":"4047.95","HIGH":"4081.51","CLOSE":"4079.09","ADJCLOSE":"4079.09","VOLUME":"4045480000"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676989800,"PRODUCTID":7,"OPEN":"4052.35","LOW":"3995.19","HIGH":"4052.35","CLOSE":"3997.34","ADJCLOSE":"3997.34","VOLUME":"4121590000"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677076200,"PRODUCTID":7,"OPEN":"4001.83","LOW":"3976.9","HIGH":"4017.37","CLOSE":"3991.05","ADJCLOSE":"3991.05","VOLUME":"4079320000"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677162600,"PRODUCTID":7,"OPEN":"4018.6","LOW":"3969.19","HIGH":"4028.3","CLOSE":"4012.32","ADJCLOSE":"4012.32","VOLUME":"3952940000"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677249000,"PRODUCTID":7,"OPEN":"3973.24","LOW":"3943.08","HIGH":"3978.25","CLOSE":"3970.04","ADJCLOSE":"3970.04","VOLUME":"3877700000"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677249000,"PRODUCTID":7,"OPEN":"3973.24","LOW":"3943.08","HIGH":"3978.25","CLOSE":"3970.04","ADJCLOSE":"3970.04","VOLUME":"3877700000"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677508200,"PRODUCTID":7,"OPEN":"3992.36","LOW":"3973.55","HIGH":"4018.05","CLOSE":"3982.24","ADJCLOSE":"3982.24","VOLUME":"3836950000"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677594600,"PRODUCTID":7,"OPEN":"3977.19","LOW":"3968.98","HIGH":"3997.5","CLOSE":"3970.15","ADJCLOSE":"3970.15","VOLUME":"5043400000"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677681000,"PRODUCTID":7,"OPEN":"3963.34","LOW":"3939.05","HIGH":"3971.73","CLOSE":"3951.39","ADJCLOSE":"3951.39","VOLUME":"4249480000"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677767400,"PRODUCTID":7,"OPEN":"3938.68","LOW":"3928.16","HIGH":"3990.84","CLOSE":"3981.35","ADJCLOSE":"3981.35","VOLUME":"4244900000"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677853800,"PRODUCTID":7,"OPEN":"3998.02","LOW":"3995.17","HIGH":"4048.29","CLOSE":"4045.64","ADJCLOSE":"4045.64","VOLUME":"4084730000"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677853800,"PRODUCTID":7,"OPEN":"3998.02","LOW":"3995.17","HIGH":"4048.29","CLOSE":"4045.64","ADJCLOSE":"4045.64","VOLUME":"4084730000"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678113000,"PRODUCTID":7,"OPEN":"4055.15","LOW":"4044.61","HIGH":"4078.49","CLOSE":"4048.42","ADJCLOSE":"4048.42","VOLUME":"4000870000"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678199400,"PRODUCTID":7,"OPEN":"4048.26","LOW":"3980.31","HIGH":"4050","CLOSE":"3986.37","ADJCLOSE":"3986.37","VOLUME":"3922500000"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678285800,"PRODUCTID":7,"OPEN":"3987.55","LOW":"3969.76","HIGH":"4000.41","CLOSE":"3992.01","ADJCLOSE":"3992.01","VOLUME":"3535570000"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678372200,"PRODUCTID":7,"OPEN":"3998.66","LOW":"3908.7","HIGH":"4017.81","CLOSE":"3918.32","ADJCLOSE":"3918.32","VOLUME":"4445260000"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678458600,"PRODUCTID":7,"OPEN":"3912.77","LOW":"3846.32","HIGH":"3934.05","CLOSE":"3861.59","ADJCLOSE":"3861.59","VOLUME":"5518190000"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678458600,"PRODUCTID":7,"OPEN":"3912.77","LOW":"3846.32","HIGH":"3934.05","CLOSE":"3861.59","ADJCLOSE":"3861.59","VOLUME":"5518190000"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678714200,"PRODUCTID":7,"OPEN":"3835.12","LOW":"3808.86","HIGH":"3905.05","CLOSE":"3855.76","ADJCLOSE":"3855.76","VOLUME":"6558020000"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678800600,"PRODUCTID":7,"OPEN":"3894.01","LOW":"3873.63","HIGH":"3937.29","CLOSE":"3919.29","ADJCLOSE":"3919.29","VOLUME":"5665870000"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678887000,"PRODUCTID":7,"OPEN":"3876.74","LOW":"3838.24","HIGH":"3894.26","CLOSE":"3891.93","ADJCLOSE":"3891.93","VOLUME":"6594010000"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678973400,"PRODUCTID":7,"OPEN":"3878.93","LOW":"3864.11","HIGH":"3964.46","CLOSE":"3960.28","ADJCLOSE":"3960.28","VOLUME":"5695790000"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679059800,"PRODUCTID":7,"OPEN":"3958.69","LOW":"3901.27","HIGH":"3958.91","CLOSE":"3916.64","ADJCLOSE":"3916.64","VOLUME":"9354280000"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679059800,"PRODUCTID":7,"OPEN":"3958.69","LOW":"3901.27","HIGH":"3958.91","CLOSE":"3916.64","ADJCLOSE":"3916.64","VOLUME":"9354280000"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679319000,"PRODUCTID":7,"OPEN":"3917.47","LOW":"3916.89","HIGH":"3956.62","CLOSE":"3951.57","ADJCLOSE":"3951.57","VOLUME":"5347140000"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679405400,"PRODUCTID":7,"OPEN":"3975.89","LOW":"3971.19","HIGH":"4009.08","CLOSE":"4002.87","ADJCLOSE":"4002.87","VOLUME":"4920240000"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679491800,"PRODUCTID":7,"OPEN":"4002.04","LOW":"3936.17","HIGH":"4039.49","CLOSE":"3936.97","ADJCLOSE":"3936.97","VOLUME":"4533010000"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679578200,"PRODUCTID":7,"OPEN":"3959.21","LOW":"3919.05","HIGH":"4007.66","CLOSE":"3948.72","ADJCLOSE":"3948.72","VOLUME":"4991600000"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679664600,"PRODUCTID":7,"OPEN":"3939.21","LOW":"3909.16","HIGH":"3972.74","CLOSE":"3970.99","ADJCLOSE":"3970.99","VOLUME":"4583970000"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679664600,"PRODUCTID":7,"OPEN":"3939.21","LOW":"3909.16","HIGH":"3972.74","CLOSE":"3970.99","ADJCLOSE":"3970.99","VOLUME":"4583970000"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679923800,"PRODUCTID":7,"OPEN":"3982.93","LOW":"3970.49","HIGH":"4003.83","CLOSE":"3977.53","ADJCLOSE":"3977.53","VOLUME":"4233540000"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1680010200,"PRODUCTID":7,"OPEN":"3974.13","LOW":"3951.53","HIGH":"3979.2","CLOSE":"3971.27","ADJCLOSE":"3971.27","VOLUME":"4014600000"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680096600,"PRODUCTID":7,"OPEN":"3999.53","LOW":"3999.53","HIGH":"4030.59","CLOSE":"4027.81","ADJCLOSE":"4027.81","VOLUME":"4145250000"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680183000,"PRODUCTID":7,"OPEN":"4046.74","LOW":"4032.1","HIGH":"4057.85","CLOSE":"4050.83","ADJCLOSE":"4050.83","VOLUME":"3930860000"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680269400,"PRODUCTID":7,"OPEN":"4056.18","LOW":"4056.18","HIGH":"4110.75","CLOSE":"4109.31","ADJCLOSE":"4109.31","VOLUME":"4525120000"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680269400,"PRODUCTID":7,"OPEN":"4056.18","LOW":"4056.18","HIGH":"4110.75","CLOSE":"4109.31","ADJCLOSE":"4109.31","VOLUME":"4525120000"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680528600,"PRODUCTID":7,"OPEN":"4102.2","LOW":"4098.79","HIGH":"4127.66","CLOSE":"4124.51","ADJCLOSE":"4124.51","VOLUME":"4234700000"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680615000,"PRODUCTID":7,"OPEN":"4128.03","LOW":"4086.87","HIGH":"4133.13","CLOSE":"4100.6","ADJCLOSE":"4100.6","VOLUME":"4227800000"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680701400,"PRODUCTID":7,"OPEN":"4094.5","LOW":"4072.56","HIGH":"4099.69","CLOSE":"4090.38","ADJCLOSE":"4090.38","VOLUME":"3968020000"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680787800,"PRODUCTID":7,"OPEN":"4081.15","LOW":"4069.84","HIGH":"4107.32","CLOSE":"4105.02","ADJCLOSE":"4105.02","VOLUME":"3486690000"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680787800,"PRODUCTID":7,"OPEN":"4081.15","LOW":"4069.84","HIGH":"4107.32","CLOSE":"4105.02","ADJCLOSE":"4105.02","VOLUME":"3486690000"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680787800,"PRODUCTID":7,"OPEN":"4081.15","LOW":"4069.84","HIGH":"4107.32","CLOSE":"4105.02","ADJCLOSE":"4105.02","VOLUME":"3486690000"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681133400,"PRODUCTID":7,"OPEN":"4085.2","LOW":"4072.55","HIGH":"4109.5","CLOSE":"4109.11","ADJCLOSE":"4109.11","VOLUME":"3423650000"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681219800,"PRODUCTID":7,"OPEN":"4110.29","LOW":"4102.61","HIGH":"4124.26","CLOSE":"4108.94","ADJCLOSE":"4108.94","VOLUME":"3665830000"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681306200,"PRODUCTID":7,"OPEN":"4121.72","LOW":"4086.94","HIGH":"4134.37","CLOSE":"4091.95","ADJCLOSE":"4091.95","VOLUME":"3633120000"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681392600,"PRODUCTID":7,"OPEN":"4100.04","LOW":"4099.4","HIGH":"4150.26","CLOSE":"4146.22","ADJCLOSE":"4146.22","VOLUME":"3596590000"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681479000,"PRODUCTID":7,"OPEN":"4140.11","LOW":"4113.2","HIGH":"4163.19","CLOSE":"4137.64","ADJCLOSE":"4137.64","VOLUME":"3575690000"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681479000,"PRODUCTID":7,"OPEN":"4140.11","LOW":"4113.2","HIGH":"4163.19","CLOSE":"4137.64","ADJCLOSE":"4137.64","VOLUME":"3575690000"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681738200,"PRODUCTID":7,"OPEN":"4137.17","LOW":"4123.18","HIGH":"4151.72","CLOSE":"4151.32","ADJCLOSE":"4151.32","VOLUME":"3611180000"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681824600,"PRODUCTID":7,"OPEN":"4164.26","LOW":"4140.36","HIGH":"4169.48","CLOSE":"4154.87","ADJCLOSE":"4154.87","VOLUME":"3536640000"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681911000,"PRODUCTID":7,"OPEN":"4139.33","LOW":"4134.49","HIGH":"4162.57","CLOSE":"4154.52","ADJCLOSE":"4154.52","VOLUME":"3572560000"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681997400,"PRODUCTID":7,"OPEN":"4130.48","LOW":"4114.57","HIGH":"4148.57","CLOSE":"4129.79","ADJCLOSE":"4129.79","VOLUME":"3772080000"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682083800,"PRODUCTID":7,"OPEN":"4132.14","LOW":"4113.86","HIGH":"4138.02","CLOSE":"4133.52","ADJCLOSE":"4133.52","VOLUME":"3611750000"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682083800,"PRODUCTID":7,"OPEN":"4132.14","LOW":"4113.86","HIGH":"4138.02","CLOSE":"4133.52","ADJCLOSE":"4133.52","VOLUME":"3611750000"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682343000,"PRODUCTID":7,"OPEN":"4132.07","LOW":"4117.77","HIGH":"4142.41","CLOSE":"4137.04","ADJCLOSE":"4137.04","VOLUME":"3290940000"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682429400,"PRODUCTID":7,"OPEN":"4126.43","LOW":"4071.38","HIGH":"4126.43","CLOSE":"4071.63","ADJCLOSE":"4071.63","VOLUME":"3978640000"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682515800,"PRODUCTID":7,"OPEN":"4087.78","LOW":"4049.35","HIGH":"4089.67","CLOSE":"4055.99","ADJCLOSE":"4055.99","VOLUME":"3837030000"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682602200,"PRODUCTID":7,"OPEN":"4075.29","LOW":"4075.29","HIGH":"4138.24","CLOSE":"4135.35","ADJCLOSE":"4135.35","VOLUME":"3750550000"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682688600,"PRODUCTID":7,"OPEN":"4129.63","LOW":"4127.18","HIGH":"4170.06","CLOSE":"4169.48","ADJCLOSE":"4169.48","VOLUME":"4087800000"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682688600,"PRODUCTID":7,"OPEN":"4129.63","LOW":"4127.18","HIGH":"4170.06","CLOSE":"4169.48","ADJCLOSE":"4169.48","VOLUME":"4087800000"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682947800,"PRODUCTID":7,"OPEN":"4166.79","LOW":"4164.12","HIGH":"4186.92","CLOSE":"4167.87","ADJCLOSE":"4167.87","VOLUME":"3321370000"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1683034200,"PRODUCTID":7,"OPEN":"4164.1","LOW":"4089.72","HIGH":"4164.1","CLOSE":"4119.58","ADJCLOSE":"4119.58","VOLUME":"4486130000"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683120600,"PRODUCTID":7,"OPEN":"4122.25","LOW":"4088.86","HIGH":"4148.3","CLOSE":"4090.75","ADJCLOSE":"4090.75","VOLUME":"4246510000"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683207000,"PRODUCTID":7,"OPEN":"4082.55","LOW":"4048.28","HIGH":"4082.61","CLOSE":"4061.22","ADJCLOSE":"4061.22","VOLUME":"4920090000"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683293400,"PRODUCTID":7,"OPEN":"4084.73","LOW":"4084.73","HIGH":"4147.02","CLOSE":"4136.25","ADJCLOSE":"4136.25","VOLUME":"4186270000"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683293400,"PRODUCTID":7,"OPEN":"4084.73","LOW":"4084.73","HIGH":"4147.02","CLOSE":"4136.25","ADJCLOSE":"4136.25","VOLUME":"4186270000"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683552600,"PRODUCTID":7,"OPEN":"4136.98","LOW":"4123.81","HIGH":"4142.3","CLOSE":"4138.12","ADJCLOSE":"4138.12","VOLUME":"3641640000"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683639000,"PRODUCTID":7,"OPEN":"4124.25","LOW":"4116.65","HIGH":"4130.35","CLOSE":"4119.17","ADJCLOSE":"4119.17","VOLUME":"3810140000"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683725400,"PRODUCTID":7,"OPEN":"4143.74","LOW":"4098.92","HIGH":"4154.28","CLOSE":"4137.64","ADJCLOSE":"4137.64","VOLUME":"4057160000"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683811800,"PRODUCTID":7,"OPEN":"4132.24","LOW":"4109.29","HIGH":"4132.8","CLOSE":"4130.62","ADJCLOSE":"4130.62","VOLUME":"3752900000"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683898200,"PRODUCTID":7,"OPEN":"4138.54","LOW":"4099.12","HIGH":"4143.74","CLOSE":"4124.08","ADJCLOSE":"4124.08","VOLUME":"3533740000"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683898200,"PRODUCTID":7,"OPEN":"4138.54","LOW":"4099.12","HIGH":"4143.74","CLOSE":"4124.08","ADJCLOSE":"4124.08","VOLUME":"3533740000"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684157400,"PRODUCTID":7,"OPEN":"4126.65","LOW":"4110.27","HIGH":"4141.25","CLOSE":"4136.28","ADJCLOSE":"4136.28","VOLUME":"3562170000"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684243800,"PRODUCTID":7,"OPEN":"4127.95","LOW":"4109.86","HIGH":"4135.54","CLOSE":"4109.9","ADJCLOSE":"4109.9","VOLUME":"3654200000"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684330200,"PRODUCTID":7,"OPEN":"4122.85","LOW":"4113.62","HIGH":"4164.67","CLOSE":"4158.77","ADJCLOSE":"4158.77","VOLUME":"4039080000"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684416600,"PRODUCTID":7,"OPEN":"4157.68","LOW":"4153.5","HIGH":"4202.2","CLOSE":"4198.05","ADJCLOSE":"4198.05","VOLUME":"3980500000"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684503000,"PRODUCTID":7,"OPEN":"4204.15","LOW":"4180.2","HIGH":"4212.91","CLOSE":"4191.98","ADJCLOSE":"4191.98","VOLUME":"4041900000"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684503000,"PRODUCTID":7,"OPEN":"4204.15","LOW":"4180.2","HIGH":"4212.91","CLOSE":"4191.98","ADJCLOSE":"4191.98","VOLUME":"4041900000"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684762200,"PRODUCTID":7,"OPEN":"4190.78","LOW":"4179.68","HIGH":"4209.22","CLOSE":"4192.63","ADJCLOSE":"4192.63","VOLUME":"3728520000"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684848600,"PRODUCTID":7,"OPEN":"4176.8","LOW":"4142.54","HIGH":"4185.68","CLOSE":"4145.58","ADJCLOSE":"4145.58","VOLUME":"4155320000"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684848600,"PRODUCTID":7,"OPEN":"4176.8","LOW":"4142.54","HIGH":"4185.68","CLOSE":"4145.58","ADJCLOSE":"4145.58","VOLUME":"4155320000"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1685021400,"PRODUCTID":7,"OPEN":"4155.71","LOW":"4129.73","HIGH":"4165.74","CLOSE":"4151.28","ADJCLOSE":"4151.28","VOLUME":"4147760000"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685107800,"PRODUCTID":7,"OPEN":"4156.16","LOW":"4156.16","HIGH":"4212.87","CLOSE":"4205.45","ADJCLOSE":"4205.45","VOLUME":"3715460000"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685107800,"PRODUCTID":7,"OPEN":"4156.16","LOW":"4156.16","HIGH":"4212.87","CLOSE":"4205.45","ADJCLOSE":"4205.45","VOLUME":"3715460000"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685107800,"PRODUCTID":7,"OPEN":"4156.16","LOW":"4156.16","HIGH":"4212.87","CLOSE":"4205.45","ADJCLOSE":"4205.45","VOLUME":"3715460000"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685453400,"PRODUCTID":7,"OPEN":"4226.71","LOW":"4192.18","HIGH":"4231.1","CLOSE":"4205.52","ADJCLOSE":"4205.52","VOLUME":"4228510000"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685539800,"PRODUCTID":7,"OPEN":"4190.74","LOW":"4166.15","HIGH":"4195.44","CLOSE":"4179.83","ADJCLOSE":"4179.83","VOLUME":"5980670000"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685626200,"PRODUCTID":7,"OPEN":"4183.03","LOW":"4171.64","HIGH":"4232.43","CLOSE":"4221.02","ADJCLOSE":"4221.02","VOLUME":"4391860000"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685712600,"PRODUCTID":7,"OPEN":"4241.01","LOW":"4241.01","HIGH":"4290.67","CLOSE":"4282.37","ADJCLOSE":"4282.37","VOLUME":"4454200000"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685712600,"PRODUCTID":7,"OPEN":"4241.01","LOW":"4241.01","HIGH":"4290.67","CLOSE":"4282.37","ADJCLOSE":"4282.37","VOLUME":"4454200000"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685971800,"PRODUCTID":7,"OPEN":"4282.99","LOW":"4266.82","HIGH":"4299.28","CLOSE":"4273.79","ADJCLOSE":"4273.79","VOLUME":"3813290000"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686058200,"PRODUCTID":7,"OPEN":"4271.34","LOW":"4263.09","HIGH":"4288.33","CLOSE":"4283.85","ADJCLOSE":"4283.85","VOLUME":"3996560000"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686144600,"PRODUCTID":7,"OPEN":"4285.47","LOW":"4263.96","HIGH":"4299.19","CLOSE":"4267.52","ADJCLOSE":"4267.52","VOLUME":"4537800000"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686231000,"PRODUCTID":7,"OPEN":"4268.69","LOW":"4261.07","HIGH":"4298.01","CLOSE":"4293.93","ADJCLOSE":"4293.93","VOLUME":"3826740000"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686317400,"PRODUCTID":7,"OPEN":"4304.88","LOW":"4291.7","HIGH":"4322.62","CLOSE":"4298.86","ADJCLOSE":"4298.86","VOLUME":"3786510000"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686317400,"PRODUCTID":7,"OPEN":"4304.88","LOW":"4291.7","HIGH":"4322.62","CLOSE":"4298.86","ADJCLOSE":"4298.86","VOLUME":"3786510000"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686576600,"PRODUCTID":7,"OPEN":"4308.32","LOW":"4304.37","HIGH":"4340.13","CLOSE":"4338.93","ADJCLOSE":"4338.93","VOLUME":"3945670000"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686663000,"PRODUCTID":7,"OPEN":"4352.61","LOW":"4349.31","HIGH":"4375.37","CLOSE":"4369.01","ADJCLOSE":"4369.01","VOLUME":"4275400000"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686749400,"PRODUCTID":7,"OPEN":"4366.29","LOW":"4337.85","HIGH":"4391.82","CLOSE":"4372.59","ADJCLOSE":"4372.59","VOLUME":"4252110000"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686835800,"PRODUCTID":7,"OPEN":"4365.33","LOW":"4362.6","HIGH":"4439.2","CLOSE":"4425.84","ADJCLOSE":"4425.84","VOLUME":"4176690000"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686922200,"PRODUCTID":7,"OPEN":"4440.95","LOW":"4407.44","HIGH":"4448.47","CLOSE":"4409.59","ADJCLOSE":"4409.59","VOLUME":"6848600000"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686922200,"PRODUCTID":7,"OPEN":"4440.95","LOW":"4407.44","HIGH":"4448.47","CLOSE":"4409.59","ADJCLOSE":"4409.59","VOLUME":"6848600000"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1686922200,"PRODUCTID":7,"OPEN":"4440.95","LOW":"4407.44","HIGH":"4448.47","CLOSE":"4409.59","ADJCLOSE":"4409.59","VOLUME":"6848600000"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687267800,"PRODUCTID":7,"OPEN":"4396.11","LOW":"4367.19","HIGH":"4400.15","CLOSE":"4388.71","ADJCLOSE":"4388.71","VOLUME":"4055790000"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687354200,"PRODUCTID":7,"OPEN":"4380.01","LOW":"4360.14","HIGH":"4386.22","CLOSE":"4365.69","ADJCLOSE":"4365.69","VOLUME":"3709330000"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687440600,"PRODUCTID":7,"OPEN":"4355.4","LOW":"4351.82","HIGH":"4382.25","CLOSE":"4381.89","ADJCLOSE":"4381.89","VOLUME":"3511000000"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687527000,"PRODUCTID":7,"OPEN":"4354.17","LOW":"4341.34","HIGH":"4366.55","CLOSE":"4348.33","ADJCLOSE":"4348.33","VOLUME":"6053620000"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687527000,"PRODUCTID":7,"OPEN":"4354.17","LOW":"4341.34","HIGH":"4366.55","CLOSE":"4348.33","ADJCLOSE":"4348.33","VOLUME":"6053620000"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687786200,"PRODUCTID":7,"OPEN":"4344.84","LOW":"4328.08","HIGH":"4362.06","CLOSE":"4328.82","ADJCLOSE":"4328.82","VOLUME":"3415030000"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687872600,"PRODUCTID":7,"OPEN":"4337.36","LOW":"4335","HIGH":"4384.42","CLOSE":"4378.41","ADJCLOSE":"4378.41","VOLUME":"3573500000"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687959000,"PRODUCTID":7,"OPEN":"4367.48","LOW":"4360.22","HIGH":"4390.35","CLOSE":"4376.86","ADJCLOSE":"4376.86","VOLUME":"3739330000"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1688045400,"PRODUCTID":7,"OPEN":"4374.94","LOW":"4371.97","HIGH":"4398.39","CLOSE":"4396.44","ADJCLOSE":"4396.44","VOLUME":"3696660000"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688131800,"PRODUCTID":7,"OPEN":"4422.44","LOW":"4422.44","HIGH":"4458.48","CLOSE":"4450.38","ADJCLOSE":"4450.38","VOLUME":"3923450000"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688131800,"PRODUCTID":7,"OPEN":"4422.44","LOW":"4422.44","HIGH":"4458.48","CLOSE":"4450.38","ADJCLOSE":"4450.38","VOLUME":"3923450000"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688391000,"PRODUCTID":7,"OPEN":"4450.48","LOW":"4442.29","HIGH":"4456.46","CLOSE":"4455.59","ADJCLOSE":"4455.59","VOLUME":"2034280000"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688391000,"PRODUCTID":7,"OPEN":"4450.48","LOW":"4442.29","HIGH":"4456.46","CLOSE":"4455.59","ADJCLOSE":"4455.59","VOLUME":"2034280000"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688563800,"PRODUCTID":7,"OPEN":"4442.04","LOW":"4436.61","HIGH":"4454.06","CLOSE":"4446.82","ADJCLOSE":"4446.82","VOLUME":"3482620000"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688650200,"PRODUCTID":7,"OPEN":"4422.62","LOW":"4385.05","HIGH":"4422.62","CLOSE":"4411.59","ADJCLOSE":"4411.59","VOLUME":"3682020000"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688736600,"PRODUCTID":7,"OPEN":"4404.54","LOW":"4397.4","HIGH":"4440.39","CLOSE":"4398.95","ADJCLOSE":"4398.95","VOLUME":"3630480000"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688736600,"PRODUCTID":7,"OPEN":"4404.54","LOW":"4397.4","HIGH":"4440.39","CLOSE":"4398.95","ADJCLOSE":"4398.95","VOLUME":"3630480000"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688995800,"PRODUCTID":7,"OPEN":"4394.23","LOW":"4389.92","HIGH":"4412.6","CLOSE":"4409.53","ADJCLOSE":"4409.53","VOLUME":"3429600000"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689082200,"PRODUCTID":7,"OPEN":"4415.55","LOW":"4408.46","HIGH":"4443.64","CLOSE":"4439.26","ADJCLOSE":"4439.26","VOLUME":"3624220000"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689168600,"PRODUCTID":7,"OPEN":"4467.69","LOW":"4463.23","HIGH":"4488.34","CLOSE":"4472.16","ADJCLOSE":"4472.16","VOLUME":"3920290000"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689255000,"PRODUCTID":7,"OPEN":"4491.5","LOW":"4489.36","HIGH":"4517.38","CLOSE":"4510.04","ADJCLOSE":"4510.04","VOLUME":"3839530000"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689341400,"PRODUCTID":7,"OPEN":"4514.61","LOW":"4499.56","HIGH":"4527.76","CLOSE":"4505.42","ADJCLOSE":"4505.42","VOLUME":"3647450000"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689341400,"PRODUCTID":7,"OPEN":"4514.61","LOW":"4499.56","HIGH":"4527.76","CLOSE":"4505.42","ADJCLOSE":"4505.42","VOLUME":"3647450000"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689600600,"PRODUCTID":7,"OPEN":"4508.86","LOW":"4504.9","HIGH":"4532.85","CLOSE":"4522.79","ADJCLOSE":"4522.79","VOLUME":"3538240000"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689687000,"PRODUCTID":7,"OPEN":"4521.78","LOW":"4514.59","HIGH":"4562.3","CLOSE":"4554.98","ADJCLOSE":"4554.98","VOLUME":"4090010000"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689773400,"PRODUCTID":7,"OPEN":"4563.87","LOW":"4557.48","HIGH":"4578.43","CLOSE":"4565.72","ADJCLOSE":"4565.72","VOLUME":"4115670000"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689859800,"PRODUCTID":7,"OPEN":"4554.38","LOW":"4527.56","HIGH":"4564.74","CLOSE":"4534.87","ADJCLOSE":"4534.87","VOLUME":"3761770000"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689946200,"PRODUCTID":7,"OPEN":"4550.16","LOW":"4535.79","HIGH":"4555","CLOSE":"4536.34","ADJCLOSE":"4536.34","VOLUME":"3570190000"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689946200,"PRODUCTID":7,"OPEN":"4550.16","LOW":"4535.79","HIGH":"4555","CLOSE":"4536.34","ADJCLOSE":"4536.34","VOLUME":"3570190000"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690205400,"PRODUCTID":7,"OPEN":"4543.39","LOW":"4541.29","HIGH":"4563.41","CLOSE":"4554.64","ADJCLOSE":"4554.64","VOLUME":"3856250000"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690291800,"PRODUCTID":7,"OPEN":"4555.19","LOW":"4552.42","HIGH":"4580.62","CLOSE":"4567.46","ADJCLOSE":"4567.46","VOLUME":"3812470000"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690378200,"PRODUCTID":7,"OPEN":"4558.96","LOW":"4547.58","HIGH":"4582.47","CLOSE":"4566.75","ADJCLOSE":"4566.75","VOLUME":"3990290000"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690464600,"PRODUCTID":7,"OPEN":"4598.26","LOW":"4528.56","HIGH":"4607.07","CLOSE":"4537.41","ADJCLOSE":"4537.41","VOLUME":"4553210000"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690551000,"PRODUCTID":7,"OPEN":"4565.75","LOW":"4564.01","HIGH":"4590.16","CLOSE":"4582.23","ADJCLOSE":"4582.23","VOLUME":"3981010000"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690551000,"PRODUCTID":7,"OPEN":"4565.75","LOW":"4564.01","HIGH":"4590.16","CLOSE":"4582.23","ADJCLOSE":"4582.23","VOLUME":"3981010000"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690810200,"PRODUCTID":7,"OPEN":"4584.82","LOW":"4573.14","HIGH":"4594.22","CLOSE":"4588.96","ADJCLOSE":"4588.96","VOLUME":"4503600000"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690896600,"PRODUCTID":7,"OPEN":"4578.83","LOW":"4567.53","HIGH":"4584.62","CLOSE":"4576.73","ADJCLOSE":"4576.73","VOLUME":"4042370000"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690983000,"PRODUCTID":7,"OPEN":"4550.93","LOW":"4505.75","HIGH":"4550.93","CLOSE":"4513.39","ADJCLOSE":"4513.39","VOLUME":"4270710000"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691069400,"PRODUCTID":7,"OPEN":"4494.27","LOW":"4485.54","HIGH":"4519.49","CLOSE":"4501.89","ADJCLOSE":"4501.89","VOLUME":"4149120000"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691155800,"PRODUCTID":7,"OPEN":"4513.96","LOW":"4474.55","HIGH":"4540.34","CLOSE":"4478.03","ADJCLOSE":"4478.03","VOLUME":"4143310000"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691155800,"PRODUCTID":7,"OPEN":"4513.96","LOW":"4474.55","HIGH":"4540.34","CLOSE":"4478.03","ADJCLOSE":"4478.03","VOLUME":"4143310000"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691415000,"PRODUCTID":7,"OPEN":"4491.58","LOW":"4491.15","HIGH":"4519.84","CLOSE":"4518.44","ADJCLOSE":"4518.44","VOLUME":"3493920000"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691501400,"PRODUCTID":7,"OPEN":"4498.03","LOW":"4464.39","HIGH":"4503.31","CLOSE":"4499.38","ADJCLOSE":"4499.38","VOLUME":"3884910000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691587800,"PRODUCTID":7,"OPEN":"4501.57","LOW":"4461.33","HIGH":"4502.44","CLOSE":"4467.71","ADJCLOSE":"4467.71","VOLUME":"3803100000"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691674200,"PRODUCTID":7,"OPEN":"4487.16","LOW":"4457.92","HIGH":"4527.37","CLOSE":"4468.83","ADJCLOSE":"4468.83","VOLUME":"4504370000"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691760600,"PRODUCTID":7,"OPEN":"4450.69","LOW":"4443.98","HIGH":"4476.23","CLOSE":"4464.05","ADJCLOSE":"4464.05","VOLUME":"3753290000"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691760600,"PRODUCTID":7,"OPEN":"4450.69","LOW":"4443.98","HIGH":"4476.23","CLOSE":"4464.05","ADJCLOSE":"4464.05","VOLUME":"3753290000"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1692019800,"PRODUCTID":7,"OPEN":"4458.13","LOW":"4453.44","HIGH":"4490.33","CLOSE":"4489.72","ADJCLOSE":"4489.72","VOLUME":"3896410000"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692106200,"PRODUCTID":7,"OPEN":"4478.87","LOW":"4432.19","HIGH":"4478.87","CLOSE":"4437.86","ADJCLOSE":"4437.86","VOLUME":"3832250000"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692192600,"PRODUCTID":7,"OPEN":"4433.79","LOW":"4403.55","HIGH":"4449.95","CLOSE":"4404.33","ADJCLOSE":"4404.33","VOLUME":"3753910000"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692279000,"PRODUCTID":7,"OPEN":"4416.32","LOW":"4364.83","HIGH":"4421.17","CLOSE":"4370.36","ADJCLOSE":"4370.36","VOLUME":"3943700000"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692365400,"PRODUCTID":7,"OPEN":"4344.88","LOW":"4335.31","HIGH":"4381.82","CLOSE":"4369.71","ADJCLOSE":"4369.71","VOLUME":"3940400000"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692365400,"PRODUCTID":7,"OPEN":"4344.88","LOW":"4335.31","HIGH":"4381.82","CLOSE":"4369.71","ADJCLOSE":"4369.71","VOLUME":"3940400000"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692624600,"PRODUCTID":7,"OPEN":"4380.28","LOW":"4360.3","HIGH":"4407.55","CLOSE":"4399.77","ADJCLOSE":"4399.77","VOLUME":"3726850000"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692711000,"PRODUCTID":7,"OPEN":"4415.33","LOW":"4382.77","HIGH":"4418.59","CLOSE":"4387.55","ADJCLOSE":"4387.55","VOLUME":"3522760000"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692797400,"PRODUCTID":7,"OPEN":"4396.44","LOW":"4396.44","HIGH":"4443.18","CLOSE":"4436.01","ADJCLOSE":"4436.01","VOLUME":"3837270000"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692883800,"PRODUCTID":7,"OPEN":"4455.16","LOW":"4375.55","HIGH":"4458.3","CLOSE":"4376.31","ADJCLOSE":"4376.31","VOLUME":"3723470000"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692970200,"PRODUCTID":7,"OPEN":"4389.38","LOW":"4356.29","HIGH":"4418.46","CLOSE":"4405.71","ADJCLOSE":"4405.71","VOLUME":"3296180000"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692970200,"PRODUCTID":7,"OPEN":"4389.38","LOW":"4356.29","HIGH":"4418.46","CLOSE":"4405.71","ADJCLOSE":"4405.71","VOLUME":"3296180000"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693229400,"PRODUCTID":7,"OPEN":"4426.03","LOW":"4414.98","HIGH":"4439.56","CLOSE":"4433.31","ADJCLOSE":"4433.31","VOLUME":"2957230000"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693315800,"PRODUCTID":7,"OPEN":"4432.75","LOW":"4431.68","HIGH":"4500.14","CLOSE":"4497.63","ADJCLOSE":"4497.63","VOLUME":"3354820000"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693402200,"PRODUCTID":7,"OPEN":"4500.34","LOW":"4493.59","HIGH":"4521.65","CLOSE":"4514.87","ADJCLOSE":"4514.87","VOLUME":"3064110000"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693488600,"PRODUCTID":7,"OPEN":"4517.01","LOW":"4507.39","HIGH":"4532.26","CLOSE":"4507.66","ADJCLOSE":"4507.66","VOLUME":"3946360000"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693575000,"PRODUCTID":7,"OPEN":"4530.6","LOW":"4501.35","HIGH":"4541.25","CLOSE":"4515.77","ADJCLOSE":"4515.77","VOLUME":"3246260000"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693575000,"PRODUCTID":7,"OPEN":"4530.6","LOW":"4501.35","HIGH":"4541.25","CLOSE":"4515.77","ADJCLOSE":"4515.77","VOLUME":"3246260000"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693575000,"PRODUCTID":7,"OPEN":"4530.6","LOW":"4501.35","HIGH":"4541.25","CLOSE":"4515.77","ADJCLOSE":"4515.77","VOLUME":"3246260000"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693920600,"PRODUCTID":7,"OPEN":"4510.06","LOW":"4496.01","HIGH":"4514.29","CLOSE":"4496.83","ADJCLOSE":"4496.83","VOLUME":"3526250000"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1694007000,"PRODUCTID":7,"OPEN":"4490.35","LOW":"4442.38","HIGH":"4490.35","CLOSE":"4465.48","ADJCLOSE":"4465.48","VOLUME":"3418850000"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694093400,"PRODUCTID":7,"OPEN":"4434.55","LOW":"4430.46","HIGH":"4457.81","CLOSE":"4451.14","ADJCLOSE":"4451.14","VOLUME":"3763760000"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694179800,"PRODUCTID":7,"OPEN":"4451.3","LOW":"4448.38","HIGH":"4473.53","CLOSE":"4457.49","ADJCLOSE":"4457.49","VOLUME":"3259290000"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694179800,"PRODUCTID":7,"OPEN":"4451.3","LOW":"4448.38","HIGH":"4473.53","CLOSE":"4457.49","ADJCLOSE":"4457.49","VOLUME":"3259290000"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694439000,"PRODUCTID":7,"OPEN":"4480.98","LOW":"4467.89","HIGH":"4490.77","CLOSE":"4487.46","ADJCLOSE":"4487.46","VOLUME":"3369920000"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694525400,"PRODUCTID":7,"OPEN":"4473.27","LOW":"4456.83","HIGH":"4487.11","CLOSE":"4461.9","ADJCLOSE":"4461.9","VOLUME":"3435740000"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694611800,"PRODUCTID":7,"OPEN":"4462.65","LOW":"4453.52","HIGH":"4479.39","CLOSE":"4467.44","ADJCLOSE":"4467.44","VOLUME":"3529430000"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694698200,"PRODUCTID":7,"OPEN":"4487.78","LOW":"4478.69","HIGH":"4511.99","CLOSE":"4505.1","ADJCLOSE":"4505.1","VOLUME":"3648720000"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694784600,"PRODUCTID":7,"OPEN":"4497.98","LOW":"4447.21","HIGH":"4497.98","CLOSE":"4450.32","ADJCLOSE":"4450.32","VOLUME":"6932230000"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694784600,"PRODUCTID":7,"OPEN":"4497.98","LOW":"4447.21","HIGH":"4497.98","CLOSE":"4450.32","ADJCLOSE":"4450.32","VOLUME":"6932230000"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1695043800,"PRODUCTID":7,"OPEN":"4445.13","LOW":"4442.11","HIGH":"4466.36","CLOSE":"4453.53","ADJCLOSE":"4453.53","VOLUME":"3161230000"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695130200,"PRODUCTID":7,"OPEN":"4445.41","LOW":"4416.61","HIGH":"4449.85","CLOSE":"4443.95","ADJCLOSE":"4443.95","VOLUME":"3614880000"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695216600,"PRODUCTID":7,"OPEN":"4452.81","LOW":"4401.38","HIGH":"4461.03","CLOSE":"4402.2","ADJCLOSE":"4402.2","VOLUME":"3308450000"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695303000,"PRODUCTID":7,"OPEN":"4374.36","LOW":"4329.17","HIGH":"4375.7","CLOSE":"4330","ADJCLOSE":"4330","VOLUME":"3662340000"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695389400,"PRODUCTID":7,"OPEN":"4341.74","LOW":"4316.49","HIGH":"4357.4","CLOSE":"4320.06","ADJCLOSE":"4320.06","VOLUME":"3349570000"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695418529,"PRODUCTID":7,"OPEN":"4341.74","LOW":"4316.49","HIGH":"4357.4","CLOSE":"4320.06","ADJCLOSE":"4320.06","VOLUME":"2135953000"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695648600,"PRODUCTID":7,"OPEN":"4310.62","LOW":"4302.7","HIGH":"4338.51","CLOSE":"4337.44","ADJCLOSE":"4337.44","VOLUME":"3195650000"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695735000,"PRODUCTID":7,"OPEN":"4312.88","LOW":"4265.98","HIGH":"4313.01","CLOSE":"4273.53","ADJCLOSE":"4273.53","VOLUME":"3472340000"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695821400,"PRODUCTID":7,"OPEN":"4282.63","LOW":"4238.63","HIGH":"4292.07","CLOSE":"4274.51","ADJCLOSE":"4274.51","VOLUME":"3875880000"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695907800,"PRODUCTID":7,"OPEN":"4269.65","LOW":"4264.38","HIGH":"4317.27","CLOSE":"4299.7","ADJCLOSE":"4299.7","VOLUME":"3846230000"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695994200,"PRODUCTID":7,"OPEN":"4328.18","LOW":"4274.86","HIGH":"4333.15","CLOSE":"4288.05","ADJCLOSE":"4288.05","VOLUME":"3865960000"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695994200,"PRODUCTID":7,"OPEN":"4328.18","LOW":"4274.86","HIGH":"4333.15","CLOSE":"4288.05","ADJCLOSE":"4288.05","VOLUME":"3865960000"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1696253400,"PRODUCTID":7,"OPEN":"4284.52","LOW":"4260.21","HIGH":"4300.58","CLOSE":"4288.39","ADJCLOSE":"4288.39","VOLUME":"3938660000"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696339800,"PRODUCTID":7,"OPEN":"4269.75","LOW":"4216.45","HIGH":"4281.15","CLOSE":"4229.45","ADJCLOSE":"4229.45","VOLUME":"3953830000"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696426200,"PRODUCTID":7,"OPEN":"4233.83","LOW":"4220.48","HIGH":"4268.5","CLOSE":"4263.75","ADJCLOSE":"4263.75","VOLUME":"3777600000"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696512600,"PRODUCTID":7,"OPEN":"4259.31","LOW":"4225.91","HIGH":"4267.13","CLOSE":"4258.19","ADJCLOSE":"4258.19","VOLUME":"3581470000"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696599000,"PRODUCTID":7,"OPEN":"4234.79","LOW":"4219.55","HIGH":"4324.1","CLOSE":"4308.5","ADJCLOSE":"4308.5","VOLUME":"3902030000"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696599000,"PRODUCTID":7,"OPEN":"4234.79","LOW":"4219.55","HIGH":"4324.1","CLOSE":"4308.5","ADJCLOSE":"4308.5","VOLUME":"3902030000"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696858200,"PRODUCTID":7,"OPEN":"4289.02","LOW":"4283.79","HIGH":"4341.73","CLOSE":"4335.66","ADJCLOSE":"4335.66","VOLUME":"3174630000"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696944600,"PRODUCTID":7,"OPEN":"4339.75","LOW":"4339.64","HIGH":"4385.46","CLOSE":"4358.24","ADJCLOSE":"4358.24","VOLUME":"3520240000"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1697031000,"PRODUCTID":7,"OPEN":"4366.59","LOW":"4345.34","HIGH":"4378.64","CLOSE":"4376.95","ADJCLOSE":"4376.95","VOLUME":"3601660000"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697117400,"PRODUCTID":7,"OPEN":"4380.94","LOW":"4325.43","HIGH":"4385.85","CLOSE":"4349.61","ADJCLOSE":"4349.61","VOLUME":"3713140000"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697117400,"PRODUCTID":7,"OPEN":"4380.94","LOW":"4325.43","HIGH":"4385.85","CLOSE":"4349.61","ADJCLOSE":"4349.61","VOLUME":"3713140000"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697117400,"PRODUCTID":7,"OPEN":"4380.94","LOW":"4325.43","HIGH":"4385.85","CLOSE":"4349.61","ADJCLOSE":"4349.61","VOLUME":"3713140000"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697463000,"PRODUCTID":7,"OPEN":"4342.37","LOW":"4342.37","HIGH":"4383.33","CLOSE":"4373.63","ADJCLOSE":"4373.63","VOLUME":"3409960000"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697549400,"PRODUCTID":7,"OPEN":"4345.23","LOW":"4337.54","HIGH":"4393.57","CLOSE":"4373.2","ADJCLOSE":"4373.2","VOLUME":"3794850000"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697635800,"PRODUCTID":7,"OPEN":"4357.35","LOW":"4303.84","HIGH":"4364.2","CLOSE":"4314.6","ADJCLOSE":"4314.6","VOLUME":"3686030000"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697722200,"PRODUCTID":7,"OPEN":"4321.36","LOW":"4269.69","HIGH":"4339.54","CLOSE":"4278","ADJCLOSE":"4278","VOLUME":"3969730000"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697808600,"PRODUCTID":7,"OPEN":"4273.85","LOW":"4223.03","HIGH":"4276.56","CLOSE":"4224.16","ADJCLOSE":"4224.16","VOLUME":"4004030000"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697808600,"PRODUCTID":7,"OPEN":"4273.85","LOW":"4223.03","HIGH":"4276.56","CLOSE":"4224.16","ADJCLOSE":"4224.16","VOLUME":"4004030000"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698067800,"PRODUCTID":7,"OPEN":"4210.4","LOW":"4189.22","HIGH":"4255.84","CLOSE":"4217.04","ADJCLOSE":"4217.04","VOLUME":"3776100000"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698154200,"PRODUCTID":7,"OPEN":"4235.79","LOW":"4219.43","HIGH":"4259.38","CLOSE":"4247.68","ADJCLOSE":"4247.68","VOLUME":"3821820000"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698240600,"PRODUCTID":7,"OPEN":"4232.42","LOW":"4181.42","HIGH":"4232.42","CLOSE":"4186.77","ADJCLOSE":"4186.77","VOLUME":"3869370000"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698327000,"PRODUCTID":7,"OPEN":"4175.99","LOW":"4127.9","HIGH":"4183.6","CLOSE":"4137.23","ADJCLOSE":"4137.23","VOLUME":"4277640000"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698413400,"PRODUCTID":7,"OPEN":"4152.93","LOW":"4103.78","HIGH":"4156.7","CLOSE":"4117.37","ADJCLOSE":"4117.37","VOLUME":"4019500000"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698413400,"PRODUCTID":7,"OPEN":"4152.93","LOW":"4103.78","HIGH":"4156.7","CLOSE":"4117.37","ADJCLOSE":"4117.37","VOLUME":"4019500000"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698672600,"PRODUCTID":7,"OPEN":"4139.39","LOW":"4132.94","HIGH":"4177.47","CLOSE":"4166.82","ADJCLOSE":"4166.82","VOLUME":"3911140000"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698759000,"PRODUCTID":7,"OPEN":"4171.33","LOW":"4153.12","HIGH":"4195.55","CLOSE":"4193.8","ADJCLOSE":"4193.8","VOLUME":"4249470000"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698845400,"PRODUCTID":7,"OPEN":"4201.27","LOW":"4197.74","HIGH":"4245.64","CLOSE":"4237.86","ADJCLOSE":"4237.86","VOLUME":"4224900000"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698931800,"PRODUCTID":7,"OPEN":"4268.26","LOW":"4268.26","HIGH":"4319.72","CLOSE":"4317.78","ADJCLOSE":"4317.78","VOLUME":"4669780000"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1699018200,"PRODUCTID":7,"OPEN":"4334.23","LOW":"4334.23","HIGH":"4373.62","CLOSE":"4358.34","ADJCLOSE":"4358.34","VOLUME":"4570960000"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1699018200,"PRODUCTID":7,"OPEN":"4334.23","LOW":"4334.23","HIGH":"4373.62","CLOSE":"4358.34","ADJCLOSE":"4358.34","VOLUME":"4570960000"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699281000,"PRODUCTID":7,"OPEN":"4364.27","LOW":"4347.53","HIGH":"4372.21","CLOSE":"4365.98","ADJCLOSE":"4365.98","VOLUME":"3656340000"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699367400,"PRODUCTID":7,"OPEN":"4366.21","LOW":"4355.41","HIGH":"4386.26","CLOSE":"4378.38","ADJCLOSE":"4378.38","VOLUME":"3791230000"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699453800,"PRODUCTID":7,"OPEN":"4384.37","LOW":"4359.76","HIGH":"4391.2","CLOSE":"4382.78","ADJCLOSE":"4382.78","VOLUME":"3729510000"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699540200,"PRODUCTID":7,"OPEN":"4391.41","LOW":"4343.94","HIGH":"4393.4","CLOSE":"4347.35","ADJCLOSE":"4347.35","VOLUME":"3900780000"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699626600,"PRODUCTID":7,"OPEN":"4364.15","LOW":"4353.34","HIGH":"4418.03","CLOSE":"4415.24","ADJCLOSE":"4415.24","VOLUME":"3665080000"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699626600,"PRODUCTID":7,"OPEN":"4364.15","LOW":"4353.34","HIGH":"4418.03","CLOSE":"4415.24","ADJCLOSE":"4415.24","VOLUME":"3665080000"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699885800,"PRODUCTID":7,"OPEN":"4406.66","LOW":"4393.82","HIGH":"4421.76","CLOSE":"4411.55","ADJCLOSE":"4411.55","VOLUME":"3326240000"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699972200,"PRODUCTID":7,"OPEN":"4458.97","LOW":"4458.97","HIGH":"4508.67","CLOSE":"4495.7","ADJCLOSE":"4495.7","VOLUME":"4700350000"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700058600,"PRODUCTID":7,"OPEN":"4505.3","LOW":"4495.31","HIGH":"4521.17","CLOSE":"4502.88","ADJCLOSE":"4502.88","VOLUME":"4347170000"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700145000,"PRODUCTID":7,"OPEN":"4497.08","LOW":"4487.83","HIGH":"4511.99","CLOSE":"4508.24","ADJCLOSE":"4508.24","VOLUME":"3964520000"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700231400,"PRODUCTID":7,"OPEN":"4509.55","LOW":"4499.66","HIGH":"4520.12","CLOSE":"4514.02","ADJCLOSE":"4514.02","VOLUME":"3777240000"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700231400,"PRODUCTID":7,"OPEN":"4509.55","LOW":"4499.66","HIGH":"4520.12","CLOSE":"4514.02","ADJCLOSE":"4514.02","VOLUME":"3777240000"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700490600,"PRODUCTID":7,"OPEN":"4511.7","LOW":"4510.36","HIGH":"4557.11","CLOSE":"4547.38","ADJCLOSE":"4547.38","VOLUME":"3644790000"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700577000,"PRODUCTID":7,"OPEN":"4538.77","LOW":"4525.51","HIGH":"4542.14","CLOSE":"4538.19","ADJCLOSE":"4538.19","VOLUME":"3511080000"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700663400,"PRODUCTID":7,"OPEN":"4553.04","LOW":"4545.05","HIGH":"4568.43","CLOSE":"4556.62","ADJCLOSE":"4556.62","VOLUME":"3042810000"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700663400,"PRODUCTID":7,"OPEN":"4553.04","LOW":"4545.05","HIGH":"4568.43","CLOSE":"4556.62","ADJCLOSE":"4556.62","VOLUME":"3042810000"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700836200,"PRODUCTID":7,"OPEN":"4555.84","LOW":"4552.8","HIGH":"4560.31","CLOSE":"4559.34","ADJCLOSE":"4559.34","VOLUME":"1639500000"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700836200,"PRODUCTID":7,"OPEN":"4555.84","LOW":"4552.8","HIGH":"4560.31","CLOSE":"4559.34","ADJCLOSE":"4559.34","VOLUME":"1639500000"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701095400,"PRODUCTID":7,"OPEN":"4554.86","LOW":"4546.32","HIGH":"4560.52","CLOSE":"4550.43","ADJCLOSE":"4550.43","VOLUME":"3403990000"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701181800,"PRODUCTID":7,"OPEN":"4545.55","LOW":"4540.51","HIGH":"4568.14","CLOSE":"4554.89","ADJCLOSE":"4554.89","VOLUME":"3586240000"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701268200,"PRODUCTID":7,"OPEN":"4571.84","LOW":"4547.15","HIGH":"4587.64","CLOSE":"4550.58","ADJCLOSE":"4550.58","VOLUME":"4418760000"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701354600,"PRODUCTID":7,"OPEN":"4554.87","LOW":"4537.24","HIGH":"4569.89","CLOSE":"4567.8","ADJCLOSE":"4567.8","VOLUME":"5399300000"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701441000,"PRODUCTID":7,"OPEN":"4559.43","LOW":"4554.71","HIGH":"4599.39","CLOSE":"4594.63","ADJCLOSE":"4594.63","VOLUME":"4397120000"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701441000,"PRODUCTID":7,"OPEN":"4559.43","LOW":"4554.71","HIGH":"4599.39","CLOSE":"4594.63","ADJCLOSE":"4594.63","VOLUME":"4397120000"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701700200,"PRODUCTID":7,"OPEN":"4564.37","LOW":"4546.72","HIGH":"4572.37","CLOSE":"4569.78","ADJCLOSE":"4569.78","VOLUME":"4369910000"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701786600,"PRODUCTID":7,"OPEN":"4557.25","LOW":"4551.68","HIGH":"4578.56","CLOSE":"4567.18","ADJCLOSE":"4567.18","VOLUME":"3909950000"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701873000,"PRODUCTID":7,"OPEN":"4586.23","LOW":"4546.5","HIGH":"4590.74","CLOSE":"4549.34","ADJCLOSE":"4549.34","VOLUME":"4245680000"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701959400,"PRODUCTID":7,"OPEN":"4568.84","LOW":"4565.22","HIGH":"4590.92","CLOSE":"4585.59","ADJCLOSE":"4585.59","VOLUME":"3818880000"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1702045800,"PRODUCTID":7,"OPEN":"4576.2","LOW":"4574.06","HIGH":"4609.23","CLOSE":"4604.37","ADJCLOSE":"4604.37","VOLUME":"3707010000"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1702045800,"PRODUCTID":7,"OPEN":"4576.2","LOW":"4574.06","HIGH":"4609.23","CLOSE":"4604.37","ADJCLOSE":"4604.37","VOLUME":"3707010000"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702305000,"PRODUCTID":7,"OPEN":"4593.39","LOW":"4593.39","HIGH":"4623.71","CLOSE":"4622.44","ADJCLOSE":"4622.44","VOLUME":"3823210000"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702391400,"PRODUCTID":7,"OPEN":"4618.3","LOW":"4608.09","HIGH":"4643.93","CLOSE":"4643.7","ADJCLOSE":"4643.7","VOLUME":"3808380000"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702477800,"PRODUCTID":7,"OPEN":"4646.2","LOW":"4643.23","HIGH":"4709.69","CLOSE":"4707.09","ADJCLOSE":"4707.09","VOLUME":"5063650000"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702564200,"PRODUCTID":7,"OPEN":"4721.04","LOW":"4694.34","HIGH":"4738.57","CLOSE":"4719.55","ADJCLOSE":"4719.55","VOLUME":"6314040000"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702650600,"PRODUCTID":7,"OPEN":"4714.23","LOW":"4704.69","HIGH":"4725.53","CLOSE":"4719.19","ADJCLOSE":"4719.19","VOLUME":"8218980000"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702650600,"PRODUCTID":7,"OPEN":"4714.23","LOW":"4704.69","HIGH":"4725.53","CLOSE":"4719.19","ADJCLOSE":"4719.19","VOLUME":"8218980000"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702909800,"PRODUCTID":7,"OPEN":"4725.58","LOW":"4725.58","HIGH":"4749.52","CLOSE":"4740.56","ADJCLOSE":"4740.56","VOLUME":"4060340000"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702996200,"PRODUCTID":7,"OPEN":"4743.72","LOW":"4743.72","HIGH":"4768.69","CLOSE":"4768.37","ADJCLOSE":"4768.37","VOLUME":"4026970000"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703082600,"PRODUCTID":7,"OPEN":"4764.73","LOW":"4697.82","HIGH":"4778.01","CLOSE":"4698.35","ADJCLOSE":"4698.35","VOLUME":"4201320000"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703169000,"PRODUCTID":7,"OPEN":"4724.29","LOW":"4708.35","HIGH":"4748.71","CLOSE":"4746.75","ADJCLOSE":"4746.75","VOLUME":"3431180000"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703255400,"PRODUCTID":7,"OPEN":"4753.92","LOW":"4736.77","HIGH":"4772.94","CLOSE":"4754.63","ADJCLOSE":"4754.63","VOLUME":"3046770000"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703255400,"PRODUCTID":7,"OPEN":"4753.92","LOW":"4736.77","HIGH":"4772.94","CLOSE":"4754.63","ADJCLOSE":"4754.63","VOLUME":"3046770000"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703255400,"PRODUCTID":7,"OPEN":"4753.92","LOW":"4736.77","HIGH":"4772.94","CLOSE":"4754.63","ADJCLOSE":"4754.63","VOLUME":"3046770000"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703601000,"PRODUCTID":7,"OPEN":"4758.86","LOW":"4758.45","HIGH":"4784.72","CLOSE":"4774.75","ADJCLOSE":"4774.75","VOLUME":"2513910000"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703687400,"PRODUCTID":7,"OPEN":"4773.45","LOW":"4768.9","HIGH":"4785.39","CLOSE":"4781.58","ADJCLOSE":"4781.58","VOLUME":"2748450000"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703773800,"PRODUCTID":7,"OPEN":"4786.44","LOW":"4780.98","HIGH":"4793.3","CLOSE":"4783.35","ADJCLOSE":"4783.35","VOLUME":"2698860000"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703860200,"PRODUCTID":7,"OPEN":"4782.88","LOW":"4751.99","HIGH":"4788.43","CLOSE":"4769.83","ADJCLOSE":"4769.83","VOLUME":"3126060000"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703860200,"PRODUCTID":7,"OPEN":"4782.88","LOW":"4751.99","HIGH":"4788.43","CLOSE":"4769.83","ADJCLOSE":"4769.83","VOLUME":"3126060000"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703860200,"PRODUCTID":7,"OPEN":"4782.88","LOW":"4751.99","HIGH":"4788.43","CLOSE":"4769.83","ADJCLOSE":"4769.83","VOLUME":"3126060000"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704205800,"PRODUCTID":7,"OPEN":"4745.2","LOW":"4722.67","HIGH":"4754.33","CLOSE":"4742.83","ADJCLOSE":"4742.83","VOLUME":"3743050000"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704292200,"PRODUCTID":7,"OPEN":"4725.07","LOW":"4699.71","HIGH":"4729.29","CLOSE":"4704.81","ADJCLOSE":"4704.81","VOLUME":"3950760000"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704378600,"PRODUCTID":7,"OPEN":"4697.42","LOW":"4687.53","HIGH":"4726.78","CLOSE":"4688.68","ADJCLOSE":"4688.68","VOLUME":"3715480000"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704465000,"PRODUCTID":7,"OPEN":"4690.57","LOW":"4682.11","HIGH":"4721.49","CLOSE":"4697.24","ADJCLOSE":"4697.24","VOLUME":"3844370000"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704465000,"PRODUCTID":7,"OPEN":"4690.57","LOW":"4682.11","HIGH":"4721.49","CLOSE":"4697.24","ADJCLOSE":"4697.24","VOLUME":"3844370000"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704724200,"PRODUCTID":7,"OPEN":"4703.7","LOW":"4699.82","HIGH":"4764.54","CLOSE":"4763.54","ADJCLOSE":"4763.54","VOLUME":"3742320000"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704810600,"PRODUCTID":7,"OPEN":"4741.93","LOW":"4730.35","HIGH":"4765.47","CLOSE":"4756.5","ADJCLOSE":"4756.5","VOLUME":"3529960000"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704897000,"PRODUCTID":7,"OPEN":"4759.94","LOW":"4756.2","HIGH":"4790.8","CLOSE":"4783.45","ADJCLOSE":"4783.45","VOLUME":"3498680000"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704983400,"PRODUCTID":7,"OPEN":"4792.13","LOW":"4739.58","HIGH":"4798.5","CLOSE":"4780.24","ADJCLOSE":"4780.24","VOLUME":"3759890000"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705069800,"PRODUCTID":7,"OPEN":"4791.18","LOW":"4768.98","HIGH":"4802.4","CLOSE":"4783.83","ADJCLOSE":"4783.83","VOLUME":"3486340000"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705069800,"PRODUCTID":7,"OPEN":"4791.18","LOW":"4768.98","HIGH":"4802.4","CLOSE":"4783.83","ADJCLOSE":"4783.83","VOLUME":"3486340000"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705069800,"PRODUCTID":7,"OPEN":"4791.18","LOW":"4768.98","HIGH":"4802.4","CLOSE":"4783.83","ADJCLOSE":"4783.83","VOLUME":"3486340000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705415400,"PRODUCTID":7,"OPEN":"4772.35","LOW":"4747.12","HIGH":"4782.34","CLOSE":"4765.98","ADJCLOSE":"4765.98","VOLUME":"4260550000"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705501800,"PRODUCTID":7,"OPEN":"4739.13","LOW":"4714.82","HIGH":"4744.23","CLOSE":"4739.21","ADJCLOSE":"4739.21","VOLUME":"3928600000"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705588200,"PRODUCTID":7,"OPEN":"4760.1","LOW":"4740.57","HIGH":"4785.79","CLOSE":"4780.94","ADJCLOSE":"4780.94","VOLUME":"4019000000"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705674600,"PRODUCTID":7,"OPEN":"4796.28","LOW":"4785.87","HIGH":"4842.07","CLOSE":"4839.81","ADJCLOSE":"4839.81","VOLUME":"4287200000"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705674600,"PRODUCTID":7,"OPEN":"4796.28","LOW":"4785.87","HIGH":"4842.07","CLOSE":"4839.81","ADJCLOSE":"4839.81","VOLUME":"4287200000"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705933800,"PRODUCTID":7,"OPEN":"4853.42","LOW":"4844.05","HIGH":"4868.41","CLOSE":"4850.43","ADJCLOSE":"4850.43","VOLUME":"4297610000"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1706020200,"PRODUCTID":7,"OPEN":"4856.8","LOW":"4844.37","HIGH":"4866.48","CLOSE":"4864.6","ADJCLOSE":"4864.6","VOLUME":"3912800000"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706106600,"PRODUCTID":7,"OPEN":"4888.56","LOW":"4865.94","HIGH":"4903.68","CLOSE":"4868.55","ADJCLOSE":"4868.55","VOLUME":"4330030000"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706193000,"PRODUCTID":7,"OPEN":"4886.66","LOW":"4869.34","HIGH":"4898.15","CLOSE":"4894.16","ADJCLOSE":"4894.16","VOLUME":"4020430000"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706279400,"PRODUCTID":7,"OPEN":"4888.91","LOW":"4881.47","HIGH":"4906.69","CLOSE":"4890.97","ADJCLOSE":"4890.97","VOLUME":"3353400000"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706279400,"PRODUCTID":7,"OPEN":"4888.91","LOW":"4881.47","HIGH":"4906.69","CLOSE":"4890.97","ADJCLOSE":"4890.97","VOLUME":"3353400000"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706538600,"PRODUCTID":7,"OPEN":"4892.95","LOW":"4887.4","HIGH":"4929.31","CLOSE":"4927.93","ADJCLOSE":"4927.93","VOLUME":"3525160000"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706625000,"PRODUCTID":7,"OPEN":"4925.89","LOW":"4916.27","HIGH":"4931.09","CLOSE":"4924.97","ADJCLOSE":"4924.97","VOLUME":"3836130000"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706711400,"PRODUCTID":7,"OPEN":"4899.19","LOW":"4845.15","HIGH":"4906.75","CLOSE":"4845.65","ADJCLOSE":"4845.65","VOLUME":"4696120000"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706797800,"PRODUCTID":7,"OPEN":"4861.11","LOW":"4853.52","HIGH":"4906.97","CLOSE":"4906.19","ADJCLOSE":"4906.19","VOLUME":"4386090000"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706884200,"PRODUCTID":7,"OPEN":"4916.06","LOW":"4907.99","HIGH":"4975.29","CLOSE":"4958.61","ADJCLOSE":"4958.61","VOLUME":"3974350000"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706884200,"PRODUCTID":7,"OPEN":"4916.06","LOW":"4907.99","HIGH":"4975.29","CLOSE":"4958.61","ADJCLOSE":"4958.61","VOLUME":"3974350000"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707143400,"PRODUCTID":7,"OPEN":"4957.19","LOW":"4918.09","HIGH":"4957.19","CLOSE":"4942.81","ADJCLOSE":"4942.81","VOLUME":"4023640000"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707229800,"PRODUCTID":7,"OPEN":"4950.16","LOW":"4934.88","HIGH":"4957.77","CLOSE":"4954.23","ADJCLOSE":"4954.23","VOLUME":"4440880000"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707316200,"PRODUCTID":7,"OPEN":"4973.05","LOW":"4969.05","HIGH":"4999.89","CLOSE":"4995.06","ADJCLOSE":"4995.06","VOLUME":"4895590000"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707402600,"PRODUCTID":7,"OPEN":"4995.16","LOW":"4987.09","HIGH":"5000.4","CLOSE":"4997.91","ADJCLOSE":"4997.91","VOLUME":"4341860000"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707489000,"PRODUCTID":7,"OPEN":"5004.17","LOW":"5000.34","HIGH":"5030.06","CLOSE":"5026.61","ADJCLOSE":"5026.61","VOLUME":"3912990000"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707489000,"PRODUCTID":7,"OPEN":"5004.17","LOW":"5000.34","HIGH":"5030.06","CLOSE":"5026.61","ADJCLOSE":"5026.61","VOLUME":"3912990000"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707748200,"PRODUCTID":7,"OPEN":"5026.83","LOW":"5016.83","HIGH":"5048.39","CLOSE":"5021.84","ADJCLOSE":"5021.84","VOLUME":"3805740000"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707834600,"PRODUCTID":7,"OPEN":"4967.94","LOW":"4920.31","HIGH":"4971.3","CLOSE":"4953.17","ADJCLOSE":"4953.17","VOLUME":"4302190000"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707921000,"PRODUCTID":7,"OPEN":"4976.44","LOW":"4956.45","HIGH":"5002.52","CLOSE":"5000.62","ADJCLOSE":"5000.62","VOLUME":"3845600000"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1708007400,"PRODUCTID":7,"OPEN":"5003.14","LOW":"4999.44","HIGH":"5032.72","CLOSE":"5029.73","ADJCLOSE":"5029.73","VOLUME":"4137970000"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708093800,"PRODUCTID":7,"OPEN":"5031.13","LOW":"4999.52","HIGH":"5038.7","CLOSE":"5005.57","ADJCLOSE":"5005.57","VOLUME":"3833270000"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708093800,"PRODUCTID":7,"OPEN":"5031.13","LOW":"4999.52","HIGH":"5038.7","CLOSE":"5005.57","ADJCLOSE":"5005.57","VOLUME":"3833270000"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708093800,"PRODUCTID":7,"OPEN":"5031.13","LOW":"4999.52","HIGH":"5038.7","CLOSE":"5005.57","ADJCLOSE":"5005.57","VOLUME":"3833270000"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708439400,"PRODUCTID":7,"OPEN":"4989.32","LOW":"4955.02","HIGH":"4993.71","CLOSE":"4975.51","ADJCLOSE":"4975.51","VOLUME":"4034880000"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708525800,"PRODUCTID":7,"OPEN":"4963.03","LOW":"4946","HIGH":"4983.21","CLOSE":"4981.8","ADJCLOSE":"4981.8","VOLUME":"3788390000"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708612200,"PRODUCTID":7,"OPEN":"5038.83","LOW":"5038.83","HIGH":"5094.39","CLOSE":"5087.03","ADJCLOSE":"5087.03","VOLUME":"4051710000"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708698600,"PRODUCTID":7,"OPEN":"5100.92","LOW":"5081.46","HIGH":"5111.06","CLOSE":"5088.8","ADJCLOSE":"5088.8","VOLUME":"3672790000"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708698600,"PRODUCTID":7,"OPEN":"5100.92","LOW":"5081.46","HIGH":"5111.06","CLOSE":"5088.8","ADJCLOSE":"5088.8","VOLUME":"3672790000"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708957800,"PRODUCTID":7,"OPEN":"5093","LOW":"5068.91","HIGH":"5097.66","CLOSE":"5069.53","ADJCLOSE":"5069.53","VOLUME":"3683930000"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709044200,"PRODUCTID":7,"OPEN":"5074.6","LOW":"5057.29","HIGH":"5080.69","CLOSE":"5078.18","ADJCLOSE":"5078.18","VOLUME":"3925950000"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709130600,"PRODUCTID":7,"OPEN":"5067.2","LOW":"5058.35","HIGH":"5077.37","CLOSE":"5069.76","ADJCLOSE":"5069.76","VOLUME":"3789370000"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709217000,"PRODUCTID":7,"OPEN":"5085.36","LOW":"5061.89","HIGH":"5104.99","CLOSE":"5096.27","ADJCLOSE":"5096.27","VOLUME":"5219740000"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709303400,"PRODUCTID":7,"OPEN":"5098.51","LOW":"5094.16","HIGH":"5140.33","CLOSE":"5137.08","ADJCLOSE":"5137.08","VOLUME":"4748110000"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709303400,"PRODUCTID":7,"OPEN":"5098.51","LOW":"5094.16","HIGH":"5140.33","CLOSE":"5137.08","ADJCLOSE":"5137.08","VOLUME":"4748110000"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709562600,"PRODUCTID":7,"OPEN":"5130.99","LOW":"5127.18","HIGH":"5149.67","CLOSE":"5130.95","ADJCLOSE":"5130.95","VOLUME":"4758440000"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709649000,"PRODUCTID":7,"OPEN":"5110.52","LOW":"5056.82","HIGH":"5114.54","CLOSE":"5078.65","ADJCLOSE":"5078.65","VOLUME":"4418410000"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709735400,"PRODUCTID":7,"OPEN":"5108.03","LOW":"5092.22","HIGH":"5127.97","CLOSE":"5104.76","ADJCLOSE":"5104.76","VOLUME":"4559050000"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709821800,"PRODUCTID":7,"OPEN":"5132.38","LOW":"5128.21","HIGH":"5165.62","CLOSE":"5157.36","ADJCLOSE":"5157.36","VOLUME":"4137980000"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709908200,"PRODUCTID":7,"OPEN":"5164.46","LOW":"5117.5","HIGH":"5189.26","CLOSE":"5123.69","ADJCLOSE":"5123.69","VOLUME":"4208870000"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709908200,"PRODUCTID":7,"OPEN":"5164.46","LOW":"5117.5","HIGH":"5189.26","CLOSE":"5123.69","ADJCLOSE":"5123.69","VOLUME":"4208870000"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710163800,"PRODUCTID":7,"OPEN":"5111.96","LOW":"5091.14","HIGH":"5124.66","CLOSE":"5117.94","ADJCLOSE":"5117.94","VOLUME":"3896430000"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710250200,"PRODUCTID":7,"OPEN":"5134.3","LOW":"5114.48","HIGH":"5179.87","CLOSE":"5175.27","ADJCLOSE":"5175.27","VOLUME":"4080510000"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710336600,"PRODUCTID":7,"OPEN":"5173.49","LOW":"5151.88","HIGH":"5179.14","CLOSE":"5165.31","ADJCLOSE":"5165.31","VOLUME":"4282890000"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710423000,"PRODUCTID":7,"OPEN":"5175.14","LOW":"5123.3","HIGH":"5176.85","CLOSE":"5150.48","ADJCLOSE":"5150.48","VOLUME":"4687970000"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710509400,"PRODUCTID":7,"OPEN":"5123.31","LOW":"5104.35","HIGH":"5136.86","CLOSE":"5117.09","ADJCLOSE":"5117.09","VOLUME":"7753670000"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710509400,"PRODUCTID":7,"OPEN":"5123.31","LOW":"5104.35","HIGH":"5136.86","CLOSE":"5117.09","ADJCLOSE":"5117.09","VOLUME":"7753670000"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710768600,"PRODUCTID":7,"OPEN":"5154.77","LOW":"5145.47","HIGH":"5175.6","CLOSE":"5149.42","ADJCLOSE":"5149.42","VOLUME":"4036220000"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710855000,"PRODUCTID":7,"OPEN":"5139.09","LOW":"5131.59","HIGH":"5180.31","CLOSE":"5178.51","ADJCLOSE":"5178.51","VOLUME":"4031760000"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710941400,"PRODUCTID":7,"OPEN":"5181.69","LOW":"5171.55","HIGH":"5226.19","CLOSE":"5224.62","ADJCLOSE":"5224.62","VOLUME":"4064850000"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1711027800,"PRODUCTID":7,"OPEN":"5253.43","LOW":"5240.66","HIGH":"5261.1","CLOSE":"5241.53","ADJCLOSE":"5241.53","VOLUME":"4207730000"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711114200,"PRODUCTID":7,"OPEN":"5242.48","LOW":"5229.87","HIGH":"5246.09","CLOSE":"5234.18","ADJCLOSE":"5234.18","VOLUME":"3374700000"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711114200,"PRODUCTID":7,"OPEN":"5242.48","LOW":"5229.87","HIGH":"5246.09","CLOSE":"5234.18","ADJCLOSE":"5234.18","VOLUME":"3374700000"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711373400,"PRODUCTID":7,"OPEN":"5219.52","LOW":"5216.09","HIGH":"5229.09","CLOSE":"5218.19","ADJCLOSE":"5218.19","VOLUME":"3331360000"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711459800,"PRODUCTID":7,"OPEN":"5228.85","LOW":"5203.42","HIGH":"5235.16","CLOSE":"5203.58","ADJCLOSE":"5203.58","VOLUME":"3871790000"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711546200,"PRODUCTID":7,"OPEN":"5226.31","LOW":"5213.92","HIGH":"5249.26","CLOSE":"5248.49","ADJCLOSE":"5248.49","VOLUME":"3850500000"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711632600,"PRODUCTID":7,"OPEN":"5248.03","LOW":"5245.82","HIGH":"5264.85","CLOSE":"5254.35","ADJCLOSE":"5254.35","VOLUME":"3998270000"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711632600,"PRODUCTID":7,"OPEN":"5248.03","LOW":"5245.82","HIGH":"5264.85","CLOSE":"5254.35","ADJCLOSE":"5254.35","VOLUME":"3998270000"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711632600,"PRODUCTID":7,"OPEN":"5248.03","LOW":"5245.82","HIGH":"5264.85","CLOSE":"5254.35","ADJCLOSE":"5254.35","VOLUME":"3998270000"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711978200,"PRODUCTID":7,"OPEN":"5257.97","LOW":"5229.2","HIGH":"5263.95","CLOSE":"5243.77","ADJCLOSE":"5243.77","VOLUME":"3325930000"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712064600,"PRODUCTID":7,"OPEN":"5204.29","LOW":"5184.05","HIGH":"5208.34","CLOSE":"5205.81","ADJCLOSE":"5205.81","VOLUME":"3886590000"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712151000,"PRODUCTID":7,"OPEN":"5194.37","LOW":"5194.37","HIGH":"5228.75","CLOSE":"5211.49","ADJCLOSE":"5211.49","VOLUME":"3703250000"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712237400,"PRODUCTID":7,"OPEN":"5244.05","LOW":"5146.06","HIGH":"5256.59","CLOSE":"5147.21","ADJCLOSE":"5147.21","VOLUME":"4075680000"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712323800,"PRODUCTID":7,"OPEN":"5158.95","LOW":"5157.21","HIGH":"5222.18","CLOSE":"5204.34","ADJCLOSE":"5204.34","VOLUME":"3386780000"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712323800,"PRODUCTID":7,"OPEN":"5158.95","LOW":"5157.21","HIGH":"5222.18","CLOSE":"5204.34","ADJCLOSE":"5204.34","VOLUME":"3386780000"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712583000,"PRODUCTID":7,"OPEN":"5211.37","LOW":"5197.35","HIGH":"5219.57","CLOSE":"5202.39","ADJCLOSE":"5202.39","VOLUME":"3278180000"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712669400,"PRODUCTID":7,"OPEN":"5217.03","LOW":"5160.78","HIGH":"5224.81","CLOSE":"5209.91","ADJCLOSE":"5209.91","VOLUME":"3400680000"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712755800,"PRODUCTID":7,"OPEN":"5167.88","LOW":"5138.7","HIGH":"5178.43","CLOSE":"5160.64","ADJCLOSE":"5160.64","VOLUME":"3845930000"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712842200,"PRODUCTID":7,"OPEN":"5172.95","LOW":"5138.77","HIGH":"5211.78","CLOSE":"5199.06","ADJCLOSE":"5199.06","VOLUME":"3509380000"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712928600,"PRODUCTID":7,"OPEN":"5171.51","LOW":"5107.94","HIGH":"5175.03","CLOSE":"5123.41","ADJCLOSE":"5123.41","VOLUME":"3963220000"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712928600,"PRODUCTID":7,"OPEN":"5171.51","LOW":"5107.94","HIGH":"5175.03","CLOSE":"5123.41","ADJCLOSE":"5123.41","VOLUME":"3963220000"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713187800,"PRODUCTID":7,"OPEN":"5149.67","LOW":"5052.47","HIGH":"5168.43","CLOSE":"5061.82","ADJCLOSE":"5061.82","VOLUME":"3950210000"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713274200,"PRODUCTID":7,"OPEN":"5064.59","LOW":"5039.83","HIGH":"5079.84","CLOSE":"5051.41","ADJCLOSE":"5051.41","VOLUME":"4006200000"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713360600,"PRODUCTID":7,"OPEN":"5068.97","LOW":"5007.25","HIGH":"5077.96","CLOSE":"5022.21","ADJCLOSE":"5022.21","VOLUME":"3596130000"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713447000,"PRODUCTID":7,"OPEN":"5031.52","LOW":"5001.89","HIGH":"5056.66","CLOSE":"5011.12","ADJCLOSE":"5011.12","VOLUME":"3619760000"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713533400,"PRODUCTID":7,"OPEN":"5005.44","LOW":"4953.56","HIGH":"5019.02","CLOSE":"4967.23","ADJCLOSE":"4967.23","VOLUME":"3878750000"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713533400,"PRODUCTID":7,"OPEN":"5005.44","LOW":"4953.56","HIGH":"5019.02","CLOSE":"4967.23","ADJCLOSE":"4967.23","VOLUME":"3878750000"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713792600,"PRODUCTID":7,"OPEN":"4987.33","LOW":"4969.4","HIGH":"5038.84","CLOSE":"5010.6","ADJCLOSE":"5010.6","VOLUME":"3820250000"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713879000,"PRODUCTID":7,"OPEN":"5028.85","LOW":"5027.96","HIGH":"5076.12","CLOSE":"5070.55","ADJCLOSE":"5070.55","VOLUME":"3751400000"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713965400,"PRODUCTID":7,"OPEN":"5084.86","LOW":"5047.02","HIGH":"5089.48","CLOSE":"5071.63","ADJCLOSE":"5071.63","VOLUME":"3656740000"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714051800,"PRODUCTID":7,"OPEN":"5019.88","LOW":"4990.58","HIGH":"5057.75","CLOSE":"5048.42","ADJCLOSE":"5048.42","VOLUME":"3958050000"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714138200,"PRODUCTID":7,"OPEN":"5084.65","LOW":"5073.14","HIGH":"5114.62","CLOSE":"5099.96","ADJCLOSE":"5099.96","VOLUME":"3604140000"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714138200,"PRODUCTID":7,"OPEN":"5084.65","LOW":"5073.14","HIGH":"5114.62","CLOSE":"5099.96","ADJCLOSE":"5099.96","VOLUME":"3604140000"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714397400,"PRODUCTID":7,"OPEN":"5114.13","LOW":"5088.65","HIGH":"5123.49","CLOSE":"5116.17","ADJCLOSE":"5116.17","VOLUME":"3447450000"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714483800,"PRODUCTID":7,"OPEN":"5103.78","LOW":"5035.31","HIGH":"5110.83","CLOSE":"5035.69","ADJCLOSE":"5035.69","VOLUME":"4082470000"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714570200,"PRODUCTID":7,"OPEN":"5029.03","LOW":"5013.45","HIGH":"5096.12","CLOSE":"5018.39","ADJCLOSE":"5018.39","VOLUME":"4544170000"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714656600,"PRODUCTID":7,"OPEN":"5049.32","LOW":"5011.05","HIGH":"5073.21","CLOSE":"5064.2","ADJCLOSE":"5064.2","VOLUME":"4381660000"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714743000,"PRODUCTID":7,"OPEN":"5122.78","LOW":"5101.22","HIGH":"5139.12","CLOSE":"5127.79","ADJCLOSE":"5127.79","VOLUME":"3924990000"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714771568,"PRODUCTID":7,"OPEN":"5122.78","LOW":"5101.22","HIGH":"5139.12","CLOSE":"5127.79","ADJCLOSE":"5127.79","VOLUME":"2441285000"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1715002200,"PRODUCTID":7,"OPEN":"5142.42","LOW":"5142.42","HIGH":"5181","CLOSE":"5180.74","ADJCLOSE":"5180.74","VOLUME":"3683250000"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715088600,"PRODUCTID":7,"OPEN":"5187.2","LOW":"5178.96","HIGH":"5200.23","CLOSE":"5187.7","ADJCLOSE":"5187.7","VOLUME":"3987890000"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715175000,"PRODUCTID":7,"OPEN":"5168.98","LOW":"5165.86","HIGH":"5191.95","CLOSE":"5187.67","ADJCLOSE":"5187.67","VOLUME":"3842100000"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715261400,"PRODUCTID":7,"OPEN":"5189.03","LOW":"5180.41","HIGH":"5215.3","CLOSE":"5214.08","ADJCLOSE":"5214.08","VOLUME":"3727370000"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715347800,"PRODUCTID":7,"OPEN":"5225.49","LOW":"5209.68","HIGH":"5239.66","CLOSE":"5222.68","ADJCLOSE":"5222.68","VOLUME":"3617900000"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715347800,"PRODUCTID":7,"OPEN":"5225.49","LOW":"5209.68","HIGH":"5239.66","CLOSE":"5222.68","ADJCLOSE":"5222.68","VOLUME":"3617900000"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715607000,"PRODUCTID":7,"OPEN":"5233.08","LOW":"5211.16","HIGH":"5237.26","CLOSE":"5221.42","ADJCLOSE":"5221.42","VOLUME":"4255710000"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715693400,"PRODUCTID":7,"OPEN":"5221.1","LOW":"5217.98","HIGH":"5250.37","CLOSE":"5246.68","ADJCLOSE":"5246.68","VOLUME":"4763580000"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715779800,"PRODUCTID":7,"OPEN":"5263.26","LOW":"5263.26","HIGH":"5311.76","CLOSE":"5308.15","ADJCLOSE":"5308.15","VOLUME":"4360810000"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715866200,"PRODUCTID":7,"OPEN":"5310.07","LOW":"5296.19","HIGH":"5325.49","CLOSE":"5297.1","ADJCLOSE":"5297.1","VOLUME":"3817470000"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715952600,"PRODUCTID":7,"OPEN":"5303.1","LOW":"5283.59","HIGH":"5305.45","CLOSE":"5303.27","ADJCLOSE":"5303.27","VOLUME":"3578120000"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715952600,"PRODUCTID":7,"OPEN":"5303.1","LOW":"5283.59","HIGH":"5305.45","CLOSE":"5303.27","ADJCLOSE":"5303.27","VOLUME":"3578120000"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716211800,"PRODUCTID":7,"OPEN":"5305.35","LOW":"5302.4","HIGH":"5325.32","CLOSE":"5308.13","ADJCLOSE":"5308.13","VOLUME":"3420100000"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716298200,"PRODUCTID":7,"OPEN":"5298.69","LOW":"5297.87","HIGH":"5324.32","CLOSE":"5321.41","ADJCLOSE":"5321.41","VOLUME":"3662240000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716384600,"PRODUCTID":7,"OPEN":"5319.28","LOW":"5286.01","HIGH":"5323.18","CLOSE":"5307.01","ADJCLOSE":"5307.01","VOLUME":"3847130000"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716471000,"PRODUCTID":7,"OPEN":"5340.26","LOW":"5256.93","HIGH":"5341.88","CLOSE":"5267.84","ADJCLOSE":"5267.84","VOLUME":"3869520000"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716557400,"PRODUCTID":7,"OPEN":"5281.45","LOW":"5278.39","HIGH":"5311.65","CLOSE":"5304.72","ADJCLOSE":"5304.72","VOLUME":"3005510000"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716557400,"PRODUCTID":7,"OPEN":"5281.45","LOW":"5278.39","HIGH":"5311.65","CLOSE":"5304.72","ADJCLOSE":"5304.72","VOLUME":"3005510000"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716557400,"PRODUCTID":7,"OPEN":"5281.45","LOW":"5278.39","HIGH":"5311.65","CLOSE":"5304.72","ADJCLOSE":"5304.72","VOLUME":"3005510000"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716903000,"PRODUCTID":7,"OPEN":"5315.91","LOW":"5280.89","HIGH":"5315.91","CLOSE":"5306.04","ADJCLOSE":"5306.04","VOLUME":"3751540000"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199457000,"PRODUCTID":8,"OPEN":"2571.08","LOW":"2502.68","HIGH":"2571.08","CLOSE":"2504.65","ADJCLOSE":"2504.65","VOLUME":"2516310016"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199716200,"PRODUCTID":8,"OPEN":"2514.15","LOW":"2471.23","HIGH":"2521.62","CLOSE":"2499.46","ADJCLOSE":"2499.46","VOLUME":"2600100096"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199802600,"PRODUCTID":8,"OPEN":"2506.97","LOW":"2440.51","HIGH":"2527.42","CLOSE":"2440.51","ADJCLOSE":"2440.51","VOLUME":"2566479872"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199889000,"PRODUCTID":8,"OPEN":"2443.85","LOW":"2407.39","HIGH":"2474.55","CLOSE":"2474.55","ADJCLOSE":"2474.55","VOLUME":"2821159936"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199975400,"PRODUCTID":8,"OPEN":"2452.12","LOW":"2446.8","HIGH":"2503.55","CLOSE":"2488.52","ADJCLOSE":"2488.52","VOLUME":"2640399872"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200061800,"PRODUCTID":8,"OPEN":"2471.86","LOW":"2428.85","HIGH":"2473.95","CLOSE":"2439.94","ADJCLOSE":"2439.94","VOLUME":"2355490048"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200321000,"PRODUCTID":8,"OPEN":"2470.87","LOW":"2455.34","HIGH":"2483.13","CLOSE":"2478.3","ADJCLOSE":"2478.3","VOLUME":"2134230016"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200407400,"PRODUCTID":8,"OPEN":"2449.04","LOW":"2412.47","HIGH":"2455.29","CLOSE":"2417.59","ADJCLOSE":"2417.59","VOLUME":"2390119936"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200493800,"PRODUCTID":8,"OPEN":"2390.56","LOW":"2361.22","HIGH":"2429.58","CLOSE":"2394.59","ADJCLOSE":"2394.59","VOLUME":"3397329920"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200580200,"PRODUCTID":8,"OPEN":"2405.74","LOW":"2343.65","HIGH":"2416.51","CLOSE":"2346.9","ADJCLOSE":"2346.9","VOLUME":"2785929984"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200666600,"PRODUCTID":8,"OPEN":"2365.56","LOW":"2323.29","HIGH":"2384.21","CLOSE":"2340.02","ADJCLOSE":"2340.02","VOLUME":"2991360000"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200666600,"PRODUCTID":8,"OPEN":"2365.56","LOW":"2323.29","HIGH":"2384.21","CLOSE":"2340.02","ADJCLOSE":"2340.02","VOLUME":"2991360000"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1201012200,"PRODUCTID":8,"OPEN":"2221.2","LOW":"2221.2","HIGH":"2318.6","CLOSE":"2292.27","ADJCLOSE":"2292.27","VOLUME":"3161430016"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201098600,"PRODUCTID":8,"OPEN":"2226.77","LOW":"2202.54","HIGH":"2320.13","CLOSE":"2316.41","ADJCLOSE":"2316.41","VOLUME":"3650249984"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201185000,"PRODUCTID":8,"OPEN":"2328.86","LOW":"2326.37","HIGH":"2361.89","CLOSE":"2360.92","ADJCLOSE":"2360.92","VOLUME":"2928900096"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201271400,"PRODUCTID":8,"OPEN":"2402.8","LOW":"2322.56","HIGH":"2408.22","CLOSE":"2326.2","ADJCLOSE":"2326.2","VOLUME":"2599409920"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201530600,"PRODUCTID":8,"OPEN":"2324.85","LOW":"2306.64","HIGH":"2349.91","CLOSE":"2349.91","ADJCLOSE":"2349.91","VOLUME":"2033859968"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201617000,"PRODUCTID":8,"OPEN":"2360.43","LOW":"2332","HIGH":"2362.11","CLOSE":"2358.06","ADJCLOSE":"2358.06","VOLUME":"2160039936"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201703400,"PRODUCTID":8,"OPEN":"2346.36","LOW":"2343.88","HIGH":"2396","CLOSE":"2349","ADJCLOSE":"2349","VOLUME":"2618850048"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201789800,"PRODUCTID":8,"OPEN":"2317.11","LOW":"2313.52","HIGH":"2403.46","CLOSE":"2389.86","ADJCLOSE":"2389.86","VOLUME":"2813420032"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201876200,"PRODUCTID":8,"OPEN":"2392.58","LOW":"2374.5","HIGH":"2419.23","CLOSE":"2413.36","ADJCLOSE":"2413.36","VOLUME":"3060179968"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202135400,"PRODUCTID":8,"OPEN":"2413.42","LOW":"2382.09","HIGH":"2413.42","CLOSE":"2382.85","ADJCLOSE":"2382.85","VOLUME":"2050940032"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202221800,"PRODUCTID":8,"OPEN":"2344.81","LOW":"2309.57","HIGH":"2359.43","CLOSE":"2309.57","ADJCLOSE":"2309.57","VOLUME":"2501819904"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202308200,"PRODUCTID":8,"OPEN":"2327.18","LOW":"2277.27","HIGH":"2338.27","CLOSE":"2278.75","ADJCLOSE":"2278.75","VOLUME":"2362020096"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202394600,"PRODUCTID":8,"OPEN":"2259.62","LOW":"2252.65","HIGH":"2318.52","CLOSE":"2293.03","ADJCLOSE":"2293.03","VOLUME":"2946360064"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202481000,"PRODUCTID":8,"OPEN":"2290.5","LOW":"2280.27","HIGH":"2318.67","CLOSE":"2304.85","ADJCLOSE":"2304.85","VOLUME":"2229329920"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202740200,"PRODUCTID":8,"OPEN":"2310.75","LOW":"2294.42","HIGH":"2326.23","CLOSE":"2320.06","ADJCLOSE":"2320.06","VOLUME":"2072269952"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202826600,"PRODUCTID":8,"OPEN":"2333.31","LOW":"2305.83","HIGH":"2349.55","CLOSE":"2320.04","ADJCLOSE":"2320.04","VOLUME":"2183529984"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202913000,"PRODUCTID":8,"OPEN":"2347.22","LOW":"2338.91","HIGH":"2373.93","CLOSE":"2373.93","ADJCLOSE":"2373.93","VOLUME":"2174670080"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202999400,"PRODUCTID":8,"OPEN":"2376.22","LOW":"2328.59","HIGH":"2376.22","CLOSE":"2332.54","ADJCLOSE":"2332.54","VOLUME":"2267579904"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203085800,"PRODUCTID":8,"OPEN":"2320.58","LOW":"2305.81","HIGH":"2329.17","CLOSE":"2321.8","ADJCLOSE":"2321.8","VOLUME":"1999539968"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203085800,"PRODUCTID":8,"OPEN":"2320.58","LOW":"2305.81","HIGH":"2329.17","CLOSE":"2321.8","ADJCLOSE":"2321.8","VOLUME":"1999539968"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203431400,"PRODUCTID":8,"OPEN":"2348.98","LOW":"2300.1","HIGH":"2352.79","CLOSE":"2306.2","ADJCLOSE":"2306.2","VOLUME":"1988690048"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203517800,"PRODUCTID":8,"OPEN":"2292.82","LOW":"2291.24","HIGH":"2331.7","CLOSE":"2327.1","ADJCLOSE":"2327.1","VOLUME":"2258180096"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203604200,"PRODUCTID":8,"OPEN":"2344.08","LOW":"2294.77","HIGH":"2353.79","CLOSE":"2299.78","ADJCLOSE":"2299.78","VOLUME":"2277540096"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203690600,"PRODUCTID":8,"OPEN":"2306.61","LOW":"2265.36","HIGH":"2308.76","CLOSE":"2303.35","ADJCLOSE":"2303.35","VOLUME":"2324450048"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203949800,"PRODUCTID":8,"OPEN":"2303.41","LOW":"2294.38","HIGH":"2333.71","CLOSE":"2327.48","ADJCLOSE":"2327.48","VOLUME":"2152880128"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204036200,"PRODUCTID":8,"OPEN":"2314.42","LOW":"2311.32","HIGH":"2361.1","CLOSE":"2344.99","ADJCLOSE":"2344.99","VOLUME":"2263650048"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204122600,"PRODUCTID":8,"OPEN":"2329.16","LOW":"2326.34","HIGH":"2363.52","CLOSE":"2353.78","ADJCLOSE":"2353.78","VOLUME":"2216539904"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204209000,"PRODUCTID":8,"OPEN":"2342.56","LOW":"2324.47","HIGH":"2352.88","CLOSE":"2331.57","ADJCLOSE":"2331.57","VOLUME":"2032039936"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204295400,"PRODUCTID":8,"OPEN":"2309.06","LOW":"2264.97","HIGH":"2311.23","CLOSE":"2271.48","ADJCLOSE":"2271.48","VOLUME":"2405360128"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204554600,"PRODUCTID":8,"OPEN":"2271.26","LOW":"2240.3","HIGH":"2275.75","CLOSE":"2258.6","ADJCLOSE":"2258.6","VOLUME":"2145069952"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204641000,"PRODUCTID":8,"OPEN":"2244.21","LOW":"2221.09","HIGH":"2266.37","CLOSE":"2260.28","ADJCLOSE":"2260.28","VOLUME":"2669979904"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204727400,"PRODUCTID":8,"OPEN":"2266.49","LOW":"2254.2","HIGH":"2290.01","CLOSE":"2272.81","ADJCLOSE":"2272.81","VOLUME":"2209090048"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204813800,"PRODUCTID":8,"OPEN":"2265.67","LOW":"2219.33","HIGH":"2272.2","CLOSE":"2220.5","ADJCLOSE":"2220.5","VOLUME":"2165090048"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204900200,"PRODUCTID":8,"OPEN":"2204.48","LOW":"2186.93","HIGH":"2242.5","CLOSE":"2212.49","ADJCLOSE":"2212.49","VOLUME":"2386980096"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205155800,"PRODUCTID":8,"OPEN":"2211.14","LOW":"2168.67","HIGH":"2216.89","CLOSE":"2169.34","ADJCLOSE":"2169.34","VOLUME":"2101010048"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205242200,"PRODUCTID":8,"OPEN":"2209.65","LOW":"2192.5","HIGH":"2255.76","CLOSE":"2255.76","ADJCLOSE":"2255.76","VOLUME":"2526040064"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205328600,"PRODUCTID":8,"OPEN":"2259.97","LOW":"2241.38","HIGH":"2282.61","CLOSE":"2243.87","ADJCLOSE":"2243.87","VOLUME":"2077139968"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205415000,"PRODUCTID":8,"OPEN":"2219.28","LOW":"2199.38","HIGH":"2272.55","CLOSE":"2263.61","ADJCLOSE":"2263.61","VOLUME":"2419219968"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205501400,"PRODUCTID":8,"OPEN":"2271.21","LOW":"2191.75","HIGH":"2277.11","CLOSE":"2212.49","ADJCLOSE":"2212.49","VOLUME":"2547310080"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205760600,"PRODUCTID":8,"OPEN":"2166.94","LOW":"2155.42","HIGH":"2200.53","CLOSE":"2177.01","ADJCLOSE":"2177.01","VOLUME":"2338210048"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205847000,"PRODUCTID":8,"OPEN":"2215.61","LOW":"2206.81","HIGH":"2268.26","CLOSE":"2268.26","ADJCLOSE":"2268.26","VOLUME":"2411630080"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205933400,"PRODUCTID":8,"OPEN":"2272.12","LOW":"2209.96","HIGH":"2280.9","CLOSE":"2209.96","ADJCLOSE":"2209.96","VOLUME":"2265420032"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206019800,"PRODUCTID":8,"OPEN":"2220.5","LOW":"2208.12","HIGH":"2258.11","CLOSE":"2258.11","ADJCLOSE":"2258.11","VOLUME":"2764480000"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206019800,"PRODUCTID":8,"OPEN":"2220.5","LOW":"2208.12","HIGH":"2258.11","CLOSE":"2258.11","ADJCLOSE":"2258.11","VOLUME":"2764480000"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206365400,"PRODUCTID":8,"OPEN":"2268.2","LOW":"2268.2","HIGH":"2336.7","CLOSE":"2326.75","ADJCLOSE":"2326.75","VOLUME":"2312600064"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206451800,"PRODUCTID":8,"OPEN":"2329.16","LOW":"2312.06","HIGH":"2346.78","CLOSE":"2341.05","ADJCLOSE":"2341.05","VOLUME":"2099059968"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206538200,"PRODUCTID":8,"OPEN":"2328.62","LOW":"2306.49","HIGH":"2331.18","CLOSE":"2324.36","ADJCLOSE":"2324.36","VOLUME":"1915209984"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206624600,"PRODUCTID":8,"OPEN":"2315.04","LOW":"2280.47","HIGH":"2315.91","CLOSE":"2280.83","ADJCLOSE":"2280.83","VOLUME":"2038770048"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206711000,"PRODUCTID":8,"OPEN":"2291.32","LOW":"2256.87","HIGH":"2304.71","CLOSE":"2261.18","ADJCLOSE":"2261.18","VOLUME":"1785769984"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206970200,"PRODUCTID":8,"OPEN":"2265.15","LOW":"2260.59","HIGH":"2289.7","CLOSE":"2279.1","ADJCLOSE":"2279.1","VOLUME":"1788359936"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207056600,"PRODUCTID":8,"OPEN":"2306.51","LOW":"2305.4","HIGH":"2362.75","CLOSE":"2362.75","ADJCLOSE":"2362.75","VOLUME":"2160120064"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207143000,"PRODUCTID":8,"OPEN":"2363.42","LOW":"2347.78","HIGH":"2381.21","CLOSE":"2361.4","ADJCLOSE":"2361.4","VOLUME":"1996679936"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207229400,"PRODUCTID":8,"OPEN":"2347.91","LOW":"2339.38","HIGH":"2373.99","CLOSE":"2363.3","ADJCLOSE":"2363.3","VOLUME":"1993479936"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207315800,"PRODUCTID":8,"OPEN":"2366.91","LOW":"2351.76","HIGH":"2391.93","CLOSE":"2370.98","ADJCLOSE":"2370.98","VOLUME":"1977560064"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207575000,"PRODUCTID":8,"OPEN":"2386.62","LOW":"2359.54","HIGH":"2390.04","CLOSE":"2364.83","ADJCLOSE":"2364.83","VOLUME":"1730019968"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207661400,"PRODUCTID":8,"OPEN":"2353.58","LOW":"2337.84","HIGH":"2359.4","CLOSE":"2348.76","ADJCLOSE":"2348.76","VOLUME":"1635289984"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207747800,"PRODUCTID":8,"OPEN":"2351.94","LOW":"2311.45","HIGH":"2353.54","CLOSE":"2322.12","ADJCLOSE":"2322.12","VOLUME":"1922050048"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207834200,"PRODUCTID":8,"OPEN":"2326.78","LOW":"2324.39","HIGH":"2363.91","CLOSE":"2351.7","ADJCLOSE":"2351.7","VOLUME":"2159000064"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207920600,"PRODUCTID":8,"OPEN":"2327.7","LOW":"2286.19","HIGH":"2328.45","CLOSE":"2290.24","ADJCLOSE":"2290.24","VOLUME":"1902540032"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208179800,"PRODUCTID":8,"OPEN":"2287.02","LOW":"2274.91","HIGH":"2296.73","CLOSE":"2275.82","ADJCLOSE":"2275.82","VOLUME":"1626710016"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208266200,"PRODUCTID":8,"OPEN":"2287.43","LOW":"2266.29","HIGH":"2291.12","CLOSE":"2286.04","ADJCLOSE":"2286.04","VOLUME":"1884749952"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208352600,"PRODUCTID":8,"OPEN":"2313.42","LOW":"2313.42","HIGH":"2352.21","CLOSE":"2350.11","ADJCLOSE":"2350.11","VOLUME":"2128770048"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208439000,"PRODUCTID":8,"OPEN":"2347.32","LOW":"2327.66","HIGH":"2348.31","CLOSE":"2341.83","ADJCLOSE":"2341.83","VOLUME":"1779299968"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208525400,"PRODUCTID":8,"OPEN":"2394.52","LOW":"2383.24","HIGH":"2412.78","CLOSE":"2402.97","ADJCLOSE":"2402.97","VOLUME":"2190919936"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208784600,"PRODUCTID":8,"OPEN":"2393.07","LOW":"2389.82","HIGH":"2410.97","CLOSE":"2408.04","ADJCLOSE":"2408.04","VOLUME":"1601280000"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208871000,"PRODUCTID":8,"OPEN":"2397.12","LOW":"2361.67","HIGH":"2397.17","CLOSE":"2376.94","ADJCLOSE":"2376.94","VOLUME":"1941680000"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208957400,"PRODUCTID":8,"OPEN":"2391.64","LOW":"2382.77","HIGH":"2412.53","CLOSE":"2405.21","ADJCLOSE":"2405.21","VOLUME":"2181580032"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209043800,"PRODUCTID":8,"OPEN":"2408.25","LOW":"2383.76","HIGH":"2447.28","CLOSE":"2428.92","ADJCLOSE":"2428.92","VOLUME":"2337159936"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209130200,"PRODUCTID":8,"OPEN":"2424.68","LOW":"2391.15","HIGH":"2427.09","CLOSE":"2422.93","ADJCLOSE":"2422.93","VOLUME":"1956259968"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209389400,"PRODUCTID":8,"OPEN":"2422.63","LOW":"2416.9","HIGH":"2437","CLOSE":"2424.4","ADJCLOSE":"2424.4","VOLUME":"1724679936"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209475800,"PRODUCTID":8,"OPEN":"2420","LOW":"2412.1","HIGH":"2435.38","CLOSE":"2426.1","ADJCLOSE":"2426.1","VOLUME":"1769030016"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209562200,"PRODUCTID":8,"OPEN":"2434.2","LOW":"2406.37","HIGH":"2451.19","CLOSE":"2412.8","ADJCLOSE":"2412.8","VOLUME":"2127389952"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209648600,"PRODUCTID":8,"OPEN":"2416.49","LOW":"2416.49","HIGH":"2480.71","CLOSE":"2480.71","ADJCLOSE":"2480.71","VOLUME":"2344770048"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209735000,"PRODUCTID":8,"OPEN":"2499.14","LOW":"2461.46","HIGH":"2499.14","CLOSE":"2476.99","ADJCLOSE":"2476.99","VOLUME":"2279510016"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209994200,"PRODUCTID":8,"OPEN":"2475.31","LOW":"2458.12","HIGH":"2486.05","CLOSE":"2464.12","ADJCLOSE":"2464.12","VOLUME":"2085110016"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210080600,"PRODUCTID":8,"OPEN":"2455.11","LOW":"2445.37","HIGH":"2488.83","CLOSE":"2483.31","ADJCLOSE":"2483.31","VOLUME":"2097260032"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210167000,"PRODUCTID":8,"OPEN":"2483.03","LOW":"2435.76","HIGH":"2496.65","CLOSE":"2438.49","ADJCLOSE":"2438.49","VOLUME":"2238810112"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210253400,"PRODUCTID":8,"OPEN":"2450.01","LOW":"2436.61","HIGH":"2462.51","CLOSE":"2451.24","ADJCLOSE":"2451.24","VOLUME":"2031769984"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210339800,"PRODUCTID":8,"OPEN":"2432.55","LOW":"2429.03","HIGH":"2455.33","CLOSE":"2445.52","ADJCLOSE":"2445.52","VOLUME":"1711510016"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210599000,"PRODUCTID":8,"OPEN":"2454.65","LOW":"2446.36","HIGH":"2490.22","CLOSE":"2488.49","ADJCLOSE":"2488.49","VOLUME":"1769330048"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210685400,"PRODUCTID":8,"OPEN":"2491.02","LOW":"2472.58","HIGH":"2498.07","CLOSE":"2495.12","ADJCLOSE":"2495.12","VOLUME":"1895250048"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210771800,"PRODUCTID":8,"OPEN":"2503.28","LOW":"2493.58","HIGH":"2528.4","CLOSE":"2496.7","ADJCLOSE":"2496.7","VOLUME":"2129270016"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210858200,"PRODUCTID":8,"OPEN":"2496.44","LOW":"2492.95","HIGH":"2535.19","CLOSE":"2533.73","ADJCLOSE":"2533.73","VOLUME":"2176320000"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210944600,"PRODUCTID":8,"OPEN":"2537.41","LOW":"2504.18","HIGH":"2537.41","CLOSE":"2528.85","ADJCLOSE":"2528.85","VOLUME":"2286089984"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211203800,"PRODUCTID":8,"OPEN":"2530.82","LOW":"2505.6","HIGH":"2551.47","CLOSE":"2516.09","ADJCLOSE":"2516.09","VOLUME":"2269590016"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211290200,"PRODUCTID":8,"OPEN":"2505.86","LOW":"2479.37","HIGH":"2506.19","CLOSE":"2492.26","ADJCLOSE":"2492.26","VOLUME":"1991010048"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211376600,"PRODUCTID":8,"OPEN":"2497.39","LOW":"2444.99","HIGH":"2508.9","CLOSE":"2448.27","ADJCLOSE":"2448.27","VOLUME":"2166449920"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211463000,"PRODUCTID":8,"OPEN":"2454.74","LOW":"2448.84","HIGH":"2474.53","CLOSE":"2464.58","ADJCLOSE":"2464.58","VOLUME":"1932080000"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211549400,"PRODUCTID":8,"OPEN":"2454.14","LOW":"2430.36","HIGH":"2456","CLOSE":"2444.67","ADJCLOSE":"2444.67","VOLUME":"1734070016"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211549400,"PRODUCTID":8,"OPEN":"2454.14","LOW":"2430.36","HIGH":"2456","CLOSE":"2444.67","ADJCLOSE":"2444.67","VOLUME":"1734070016"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211895000,"PRODUCTID":8,"OPEN":"2450.52","LOW":"2448.58","HIGH":"2482.08","CLOSE":"2481.24","ADJCLOSE":"2481.24","VOLUME":"1742710016"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211981400,"PRODUCTID":8,"OPEN":"2491.5","LOW":"2465.59","HIGH":"2493.38","CLOSE":"2486.7","ADJCLOSE":"2486.7","VOLUME":"1792749952"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212067800,"PRODUCTID":8,"OPEN":"2486.09","LOW":"2485.92","HIGH":"2522.14","CLOSE":"2508.32","ADJCLOSE":"2508.32","VOLUME":"1956099968"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212154200,"PRODUCTID":8,"OPEN":"2519.14","LOW":"2510.65","HIGH":"2530.16","CLOSE":"2522.66","ADJCLOSE":"2522.66","VOLUME":"2153349888"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212413400,"PRODUCTID":8,"OPEN":"2514.82","LOW":"2471.41","HIGH":"2516.37","CLOSE":"2491.53","ADJCLOSE":"2491.53","VOLUME":"1972760064"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212499800,"PRODUCTID":8,"OPEN":"2500.5","LOW":"2460.56","HIGH":"2513.89","CLOSE":"2480.48","ADJCLOSE":"2480.48","VOLUME":"2148039936"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212586200,"PRODUCTID":8,"OPEN":"2473.03","LOW":"2471.52","HIGH":"2518.71","CLOSE":"2503.14","ADJCLOSE":"2503.14","VOLUME":"2153509888"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212672600,"PRODUCTID":8,"OPEN":"2509.49","LOW":"2504.57","HIGH":"2549.94","CLOSE":"2549.94","ADJCLOSE":"2549.94","VOLUME":"2254759936"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212759000,"PRODUCTID":8,"OPEN":"2528.52","LOW":"2474.56","HIGH":"2529.97","CLOSE":"2474.56","ADJCLOSE":"2474.56","VOLUME":"2192240128"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1213018200,"PRODUCTID":8,"OPEN":"2483.22","LOW":"2429.3","HIGH":"2485","CLOSE":"2459.46","ADJCLOSE":"2459.46","VOLUME":"2084630016"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213104600,"PRODUCTID":8,"OPEN":"2436.75","LOW":"2432.47","HIGH":"2466.28","CLOSE":"2448.94","ADJCLOSE":"2448.94","VOLUME":"2081430016"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213191000,"PRODUCTID":8,"OPEN":"2444.94","LOW":"2394.01","HIGH":"2446.28","CLOSE":"2394.01","ADJCLOSE":"2394.01","VOLUME":"2065810048"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213277400,"PRODUCTID":8,"OPEN":"2414.46","LOW":"2388.49","HIGH":"2432.88","CLOSE":"2404.35","ADJCLOSE":"2404.35","VOLUME":"2276640000"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213363800,"PRODUCTID":8,"OPEN":"2423.05","LOW":"2417.01","HIGH":"2454.5","CLOSE":"2454.5","ADJCLOSE":"2454.5","VOLUME":"2106050048"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213623000,"PRODUCTID":8,"OPEN":"2443.13","LOW":"2441.24","HIGH":"2479.95","CLOSE":"2474.78","ADJCLOSE":"2474.78","VOLUME":"1871719936"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213709400,"PRODUCTID":8,"OPEN":"2481.2","LOW":"2456.78","HIGH":"2483.19","CLOSE":"2457.73","ADJCLOSE":"2457.73","VOLUME":"1798050048"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213795800,"PRODUCTID":8,"OPEN":"2444.96","LOW":"2422.96","HIGH":"2449.18","CLOSE":"2429.71","ADJCLOSE":"2429.71","VOLUME":"2030700032"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213882200,"PRODUCTID":8,"OPEN":"2427.17","LOW":"2412.37","HIGH":"2469.15","CLOSE":"2462.06","ADJCLOSE":"2462.06","VOLUME":"2294540032"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213968600,"PRODUCTID":8,"OPEN":"2441.96","LOW":"2394.26","HIGH":"2441.96","CLOSE":"2406.09","ADJCLOSE":"2406.09","VOLUME":"2570319872"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214227800,"PRODUCTID":8,"OPEN":"2416.55","LOW":"2384.56","HIGH":"2419.69","CLOSE":"2385.74","ADJCLOSE":"2385.74","VOLUME":"1916230016"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214314200,"PRODUCTID":8,"OPEN":"2375.8","LOW":"2352.1","HIGH":"2394.86","CLOSE":"2368.28","ADJCLOSE":"2368.28","VOLUME":"2195919872"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214400600,"PRODUCTID":8,"OPEN":"2376.82","LOW":"2376.29","HIGH":"2421.25","CLOSE":"2401.26","ADJCLOSE":"2401.26","VOLUME":"2153969920"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214487000,"PRODUCTID":8,"OPEN":"2365.86","LOW":"2321.37","HIGH":"2366.16","CLOSE":"2321.37","ADJCLOSE":"2321.37","VOLUME":"2300839936"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214573400,"PRODUCTID":8,"OPEN":"2319.62","LOW":"2290.59","HIGH":"2329.94","CLOSE":"2315.63","ADJCLOSE":"2315.63","VOLUME":"3403539968"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214832600,"PRODUCTID":8,"OPEN":"2312.42","LOW":"2292.98","HIGH":"2325.49","CLOSE":"2292.98","ADJCLOSE":"2292.98","VOLUME":"2096400000"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214919000,"PRODUCTID":8,"OPEN":"2274.24","LOW":"2255.79","HIGH":"2306.91","CLOSE":"2304.97","ADJCLOSE":"2304.97","VOLUME":"2653890048"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1215005400,"PRODUCTID":8,"OPEN":"2311.57","LOW":"2251.3","HIGH":"2317.2","CLOSE":"2251.46","ADJCLOSE":"2251.46","VOLUME":"2376300032"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215091800,"PRODUCTID":8,"OPEN":"2261.74","LOW":"2227.8","HIGH":"2262.96","CLOSE":"2245.38","ADJCLOSE":"2245.38","VOLUME":"1423670016"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215091800,"PRODUCTID":8,"OPEN":"2261.74","LOW":"2227.8","HIGH":"2262.96","CLOSE":"2245.38","ADJCLOSE":"2245.38","VOLUME":"1423670016"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215437400,"PRODUCTID":8,"OPEN":"2263.69","LOW":"2214.16","HIGH":"2276.54","CLOSE":"2243.32","ADJCLOSE":"2243.32","VOLUME":"2363990016"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215523800,"PRODUCTID":8,"OPEN":"2244.9","LOW":"2233.99","HIGH":"2294.44","CLOSE":"2294.44","ADJCLOSE":"2294.44","VOLUME":"2462380032"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215610200,"PRODUCTID":8,"OPEN":"2290.63","LOW":"2234.59","HIGH":"2296.03","CLOSE":"2234.89","ADJCLOSE":"2234.89","VOLUME":"2285560064"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215696600,"PRODUCTID":8,"OPEN":"2239.95","LOW":"2223.04","HIGH":"2267.67","CLOSE":"2257.85","ADJCLOSE":"2257.85","VOLUME":"2300879872"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215783000,"PRODUCTID":8,"OPEN":"2233.38","LOW":"2203.25","HIGH":"2265.86","CLOSE":"2239.08","ADJCLOSE":"2239.08","VOLUME":"2340179968"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216042200,"PRODUCTID":8,"OPEN":"2262.86","LOW":"2207","HIGH":"2266.44","CLOSE":"2212.87","ADJCLOSE":"2212.87","VOLUME":"1997990016"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216128600,"PRODUCTID":8,"OPEN":"2197.18","LOW":"2167.29","HIGH":"2249.12","CLOSE":"2215.71","ADJCLOSE":"2215.71","VOLUME":"2798409984"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216215000,"PRODUCTID":8,"OPEN":"2219.27","LOW":"2205.71","HIGH":"2284.85","CLOSE":"2284.85","ADJCLOSE":"2284.85","VOLUME":"2425019904"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216301400,"PRODUCTID":8,"OPEN":"2296.57","LOW":"2274.27","HIGH":"2320.77","CLOSE":"2312.3","ADJCLOSE":"2312.3","VOLUME":"2570670080"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216387800,"PRODUCTID":8,"OPEN":"2286.92","LOW":"2269.55","HIGH":"2293.18","CLOSE":"2282.78","ADJCLOSE":"2282.78","VOLUME":"2225799936"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216647000,"PRODUCTID":8,"OPEN":"2290.75","LOW":"2270.28","HIGH":"2300.32","CLOSE":"2279.53","ADJCLOSE":"2279.53","VOLUME":"1859410048"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216733400,"PRODUCTID":8,"OPEN":"2256.32","LOW":"2252.84","HIGH":"2303.96","CLOSE":"2303.96","ADJCLOSE":"2303.96","VOLUME":"2510309888"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216819800,"PRODUCTID":8,"OPEN":"2305.11","LOW":"2300.2","HIGH":"2350.09","CLOSE":"2325.88","ADJCLOSE":"2325.88","VOLUME":"2730180096"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216906200,"PRODUCTID":8,"OPEN":"2329.21","LOW":"2278.91","HIGH":"2329.21","CLOSE":"2280.11","ADJCLOSE":"2280.11","VOLUME":"2499919872"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216992600,"PRODUCTID":8,"OPEN":"2294.69","LOW":"2282.63","HIGH":"2312.6","CLOSE":"2310.53","ADJCLOSE":"2310.53","VOLUME":"2045129984"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217251800,"PRODUCTID":8,"OPEN":"2307.19","LOW":"2258.62","HIGH":"2317.75","CLOSE":"2264.22","ADJCLOSE":"2264.22","VOLUME":"1931229952"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217338200,"PRODUCTID":8,"OPEN":"2274.61","LOW":"2274.37","HIGH":"2320.18","CLOSE":"2319.62","ADJCLOSE":"2319.62","VOLUME":"2274089984"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217424600,"PRODUCTID":8,"OPEN":"2329.01","LOW":"2299.98","HIGH":"2342.88","CLOSE":"2329.72","ADJCLOSE":"2329.72","VOLUME":"2280940032"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217511000,"PRODUCTID":8,"OPEN":"2311.33","LOW":"2309.64","HIGH":"2353.39","CLOSE":"2325.55","ADJCLOSE":"2325.55","VOLUME":"2316509952"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217597400,"PRODUCTID":8,"OPEN":"2326.83","LOW":"2286.41","HIGH":"2328.95","CLOSE":"2310.96","ADJCLOSE":"2310.96","VOLUME":"2312140032"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217856600,"PRODUCTID":8,"OPEN":"2309.75","LOW":"2280.93","HIGH":"2309.75","CLOSE":"2285.56","ADJCLOSE":"2285.56","VOLUME":"2010200064"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217943000,"PRODUCTID":8,"OPEN":"2308.14","LOW":"2303.63","HIGH":"2349.83","CLOSE":"2349.83","ADJCLOSE":"2349.83","VOLUME":"2324730112"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218029400,"PRODUCTID":8,"OPEN":"2349.17","LOW":"2333.53","HIGH":"2385.77","CLOSE":"2378.37","ADJCLOSE":"2378.37","VOLUME":"2228709888"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218115800,"PRODUCTID":8,"OPEN":"2362.79","LOW":"2351.32","HIGH":"2386.44","CLOSE":"2355.73","ADJCLOSE":"2355.73","VOLUME":"2189120000"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218202200,"PRODUCTID":8,"OPEN":"2356.84","LOW":"2352.04","HIGH":"2416.4","CLOSE":"2414.1","ADJCLOSE":"2414.1","VOLUME":"2189629952"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218461400,"PRODUCTID":8,"OPEN":"2407.55","LOW":"2402.53","HIGH":"2461.65","CLOSE":"2439.95","ADJCLOSE":"2439.95","VOLUME":"2272240128"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218547800,"PRODUCTID":8,"OPEN":"2434.26","LOW":"2421.09","HIGH":"2447.16","CLOSE":"2430.61","ADJCLOSE":"2430.61","VOLUME":"2052610048"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218634200,"PRODUCTID":8,"OPEN":"2424.32","LOW":"2404.03","HIGH":"2443.44","CLOSE":"2428.62","ADJCLOSE":"2428.62","VOLUME":"1995490048"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218720600,"PRODUCTID":8,"OPEN":"2414.41","LOW":"2414.41","HIGH":"2461.15","CLOSE":"2453.67","ADJCLOSE":"2453.67","VOLUME":"1835830016"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218807000,"PRODUCTID":8,"OPEN":"2463.1","LOW":"2441.05","HIGH":"2473.2","CLOSE":"2452.52","ADJCLOSE":"2452.52","VOLUME":"1742179968"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219066200,"PRODUCTID":8,"OPEN":"2456.96","LOW":"2404.41","HIGH":"2456.96","CLOSE":"2416.98","ADJCLOSE":"2416.98","VOLUME":"1632610048"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219152600,"PRODUCTID":8,"OPEN":"2404.95","LOW":"2376.67","HIGH":"2410.96","CLOSE":"2384.36","ADJCLOSE":"2384.36","VOLUME":"1716280064"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219239000,"PRODUCTID":8,"OPEN":"2396.58","LOW":"2372.34","HIGH":"2408.68","CLOSE":"2389.08","ADJCLOSE":"2389.08","VOLUME":"1746470016"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219325400,"PRODUCTID":8,"OPEN":"2371.54","LOW":"2360.39","HIGH":"2387.72","CLOSE":"2380.38","ADJCLOSE":"2380.38","VOLUME":"1562429952"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219411800,"PRODUCTID":8,"OPEN":"2390.34","LOW":"2390.34","HIGH":"2417.63","CLOSE":"2414.71","ADJCLOSE":"2414.71","VOLUME":"1365910016"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219671000,"PRODUCTID":8,"OPEN":"2399.73","LOW":"2362.2","HIGH":"2399.73","CLOSE":"2365.59","ADJCLOSE":"2365.59","VOLUME":"2366919936"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219757400,"PRODUCTID":8,"OPEN":"2364.31","LOW":"2345.79","HIGH":"2377.04","CLOSE":"2361.97","ADJCLOSE":"2361.97","VOLUME":"1256979968"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219843800,"PRODUCTID":8,"OPEN":"2362.86","LOW":"2358.93","HIGH":"2395.02","CLOSE":"2382.46","ADJCLOSE":"2382.46","VOLUME":"1540700032"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219930200,"PRODUCTID":8,"OPEN":"2390.11","LOW":"2388.55","HIGH":"2412.84","CLOSE":"2411.64","ADJCLOSE":"2411.64","VOLUME":"1582680064"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1220016600,"PRODUCTID":8,"OPEN":"2388.67","LOW":"2360.91","HIGH":"2393.49","CLOSE":"2367.52","ADJCLOSE":"2367.52","VOLUME":"1559030016"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220016600,"PRODUCTID":8,"OPEN":"2388.67","LOW":"2360.91","HIGH":"2393.49","CLOSE":"2367.52","ADJCLOSE":"2367.52","VOLUME":"1559030016"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220362200,"PRODUCTID":8,"OPEN":"2402.11","LOW":"2338.37","HIGH":"2413.11","CLOSE":"2349.24","ADJCLOSE":"2349.24","VOLUME":"2010579968"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220448600,"PRODUCTID":8,"OPEN":"2346.81","LOW":"2320.91","HIGH":"2357.43","CLOSE":"2333.73","ADJCLOSE":"2333.73","VOLUME":"2062140032"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220535000,"PRODUCTID":8,"OPEN":"2315.18","LOW":"2259.04","HIGH":"2317.32","CLOSE":"2259.04","ADJCLOSE":"2259.04","VOLUME":"2332320000"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220621400,"PRODUCTID":8,"OPEN":"2241.62","LOW":"2216.99","HIGH":"2264.35","CLOSE":"2255.88","ADJCLOSE":"2255.88","VOLUME":"2261029888"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220880600,"PRODUCTID":8,"OPEN":"2296.18","LOW":"2236.97","HIGH":"2303.89","CLOSE":"2269.76","ADJCLOSE":"2269.76","VOLUME":"2566299904"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220967000,"PRODUCTID":8,"OPEN":"2269.93","LOW":"2209.81","HIGH":"2285.54","CLOSE":"2209.81","ADJCLOSE":"2209.81","VOLUME":"2590589952"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221053400,"PRODUCTID":8,"OPEN":"2232.21","LOW":"2209.59","HIGH":"2247.63","CLOSE":"2228.7","ADJCLOSE":"2228.7","VOLUME":"2250360064"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221139800,"PRODUCTID":8,"OPEN":"2199.03","LOW":"2191.53","HIGH":"2259.25","CLOSE":"2258.22","ADJCLOSE":"2258.22","VOLUME":"2269669888"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221226200,"PRODUCTID":8,"OPEN":"2239.25","LOW":"2228","HIGH":"2268.83","CLOSE":"2261.27","ADJCLOSE":"2261.27","VOLUME":"1973590016"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221485400,"PRODUCTID":8,"OPEN":"2202.28","LOW":"2179.91","HIGH":"2244.88","CLOSE":"2179.91","ADJCLOSE":"2179.91","VOLUME":"2697819904"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221571800,"PRODUCTID":8,"OPEN":"2149.65","LOW":"2145.17","HIGH":"2214.29","CLOSE":"2207.9","ADJCLOSE":"2207.9","VOLUME":"3187630080"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221658200,"PRODUCTID":8,"OPEN":"2177.58","LOW":"2098.85","HIGH":"2183.25","CLOSE":"2098.85","ADJCLOSE":"2098.85","VOLUME":"3102010112"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221744600,"PRODUCTID":8,"OPEN":"2137.42","LOW":"2070.22","HIGH":"2201.71","CLOSE":"2199.1","ADJCLOSE":"2199.1","VOLUME":"3867290112"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221831000,"PRODUCTID":8,"OPEN":"2303.9","LOW":"2239.73","HIGH":"2318.43","CLOSE":"2273.9","ADJCLOSE":"2273.9","VOLUME":"3898230016"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222090200,"PRODUCTID":8,"OPEN":"2265.77","LOW":"2178.98","HIGH":"2266.45","CLOSE":"2178.98","ADJCLOSE":"2178.98","VOLUME":"1881159936"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222176600,"PRODUCTID":8,"OPEN":"2190.71","LOW":"2151.77","HIGH":"2209.62","CLOSE":"2153.33","ADJCLOSE":"2153.33","VOLUME":"1974179968"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222263000,"PRODUCTID":8,"OPEN":"2167.55","LOW":"2147.36","HIGH":"2179.93","CLOSE":"2155.68","ADJCLOSE":"2155.68","VOLUME":"1818169984"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222349400,"PRODUCTID":8,"OPEN":"2172.26","LOW":"2167.06","HIGH":"2210.74","CLOSE":"2186.57","ADJCLOSE":"2186.57","VOLUME":"1846329984"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222435800,"PRODUCTID":8,"OPEN":"2144.06","LOW":"2136.85","HIGH":"2187.53","CLOSE":"2183.34","ADJCLOSE":"2183.34","VOLUME":"1949200000"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222695000,"PRODUCTID":8,"OPEN":"2147.16","LOW":"1983.73","HIGH":"2152.69","CLOSE":"1983.73","ADJCLOSE":"1983.73","VOLUME":"2808100096"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222781400,"PRODUCTID":8,"OPEN":"2033.69","LOW":"2015.93","HIGH":"2094.31","CLOSE":"2091.88","ADJCLOSE":"2091.88","VOLUME":"2376240128"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222867800,"PRODUCTID":8,"OPEN":"2075.1","LOW":"2046.06","HIGH":"2083.2","CLOSE":"2069.4","ADJCLOSE":"2069.4","VOLUME":"1899330048"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222954200,"PRODUCTID":8,"OPEN":"2052.51","LOW":"1975","HIGH":"2056.43","CLOSE":"1976.72","ADJCLOSE":"1976.72","VOLUME":"2173750016"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223040600,"PRODUCTID":8,"OPEN":"2005.92","LOW":"1947.19","HIGH":"2046.81","CLOSE":"1947.39","ADJCLOSE":"1947.39","VOLUME":"2501479936"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223299800,"PRODUCTID":8,"OPEN":"1898.63","LOW":"1777.02","HIGH":"1905.01","CLOSE":"1862.96","ADJCLOSE":"1862.96","VOLUME":"3502249984"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223386200,"PRODUCTID":8,"OPEN":"1867.97","LOW":"1754.88","HIGH":"1886.35","CLOSE":"1754.88","ADJCLOSE":"1754.88","VOLUME":"2825809920"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223472600,"PRODUCTID":8,"OPEN":"1710.96","LOW":"1706.86","HIGH":"1806.89","CLOSE":"1740.33","ADJCLOSE":"1740.33","VOLUME":"3516069888"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223559000,"PRODUCTID":8,"OPEN":"1766.25","LOW":"1634.88","HIGH":"1787.41","CLOSE":"1645.12","ADJCLOSE":"1645.12","VOLUME":"2622309888"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223645400,"PRODUCTID":8,"OPEN":"1590.77","LOW":"1542.45","HIGH":"1690.77","CLOSE":"1649.51","ADJCLOSE":"1649.51","VOLUME":"4164090112"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223904600,"PRODUCTID":8,"OPEN":"1734.6","LOW":"1715.74","HIGH":"1844.25","CLOSE":"1844.25","ADJCLOSE":"1844.25","VOLUME":"2665690112"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223991000,"PRODUCTID":8,"OPEN":"1894.87","LOW":"1752.89","HIGH":"1896.95","CLOSE":"1779.01","ADJCLOSE":"1779.01","VOLUME":"2912849920"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224077400,"PRODUCTID":8,"OPEN":"1754.62","LOW":"1628.33","HIGH":"1761.23","CLOSE":"1628.33","ADJCLOSE":"1628.33","VOLUME":"2540179968"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224163800,"PRODUCTID":8,"OPEN":"1644.55","LOW":"1565.72","HIGH":"1717.72","CLOSE":"1717.71","ADJCLOSE":"1717.71","VOLUME":"3331040000"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224250200,"PRODUCTID":8,"OPEN":"1678.78","LOW":"1670.28","HIGH":"1782.58","CLOSE":"1711.29","ADJCLOSE":"1711.29","VOLUME":"2711030016"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224509400,"PRODUCTID":8,"OPEN":"1735.13","LOW":"1698.01","HIGH":"1770.05","CLOSE":"1770.03","ADJCLOSE":"1770.03","VOLUME":"2021750016"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224595800,"PRODUCTID":8,"OPEN":"1741.84","LOW":"1695.12","HIGH":"1768.54","CLOSE":"1696.68","ADJCLOSE":"1696.68","VOLUME":"2099810048"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224682200,"PRODUCTID":8,"OPEN":"1671.23","LOW":"1587.22","HIGH":"1678.71","CLOSE":"1615.75","ADJCLOSE":"1615.75","VOLUME":"2560809984"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224768600,"PRODUCTID":8,"OPEN":"1621.11","LOW":"1533.55","HIGH":"1645.5","CLOSE":"1603.91","ADJCLOSE":"1603.91","VOLUME":"3104699904"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224855000,"PRODUCTID":8,"OPEN":"1493.79","LOW":"1493.79","HIGH":"1584.27","CLOSE":"1552.03","ADJCLOSE":"1552.03","VOLUME":"2691940096"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225114200,"PRODUCTID":8,"OPEN":"1528.12","LOW":"1503.81","HIGH":"1574.54","CLOSE":"1505.9","ADJCLOSE":"1505.9","VOLUME":"2224430080"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225200600,"PRODUCTID":8,"OPEN":"1552.24","LOW":"1504.13","HIGH":"1649.47","CLOSE":"1649.47","ADJCLOSE":"1649.47","VOLUME":"2777540096"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225287000,"PRODUCTID":8,"OPEN":"1643.98","LOW":"1622.01","HIGH":"1705.51","CLOSE":"1657.21","ADJCLOSE":"1657.21","VOLUME":"2748720128"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225373400,"PRODUCTID":8,"OPEN":"1698.43","LOW":"1658.45","HIGH":"1712.56","CLOSE":"1698.52","ADJCLOSE":"1698.52","VOLUME":"2504420096"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225459800,"PRODUCTID":8,"OPEN":"1684.71","LOW":"1673.32","HIGH":"1742.54","CLOSE":"1720.95","ADJCLOSE":"1720.95","VOLUME":"2437120000"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225722600,"PRODUCTID":8,"OPEN":"1718.89","LOW":"1713.39","HIGH":"1738.53","CLOSE":"1726.33","ADJCLOSE":"1726.33","VOLUME":"1770880000"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225809000,"PRODUCTID":8,"OPEN":"1761.09","LOW":"1739.81","HIGH":"1785.84","CLOSE":"1780.12","ADJCLOSE":"1780.12","VOLUME":"2306350080"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225895400,"PRODUCTID":8,"OPEN":"1757.01","LOW":"1679.19","HIGH":"1764.43","CLOSE":"1681.64","ADJCLOSE":"1681.64","VOLUME":"2092409984"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225981800,"PRODUCTID":8,"OPEN":"1659.57","LOW":"1603.87","HIGH":"1676.92","CLOSE":"1608.7","ADJCLOSE":"1608.7","VOLUME":"2367879936"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226068200,"PRODUCTID":8,"OPEN":"1629.69","LOW":"1615.51","HIGH":"1654.25","CLOSE":"1647.4","ADJCLOSE":"1647.4","VOLUME":"1886230016"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226327400,"PRODUCTID":8,"OPEN":"1680.67","LOW":"1603.33","HIGH":"1680.67","CLOSE":"1616.74","ADJCLOSE":"1616.74","VOLUME":"1674899968"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226413800,"PRODUCTID":8,"OPEN":"1598.59","LOW":"1563.95","HIGH":"1612.42","CLOSE":"1580.9","ADJCLOSE":"1580.9","VOLUME":"1909080064"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226500200,"PRODUCTID":8,"OPEN":"1555.17","LOW":"1499.21","HIGH":"1562.78","CLOSE":"1499.21","ADJCLOSE":"1499.21","VOLUME":"2120870016"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226586600,"PRODUCTID":8,"OPEN":"1503.06","LOW":"1428.54","HIGH":"1596.7","CLOSE":"1596.7","ADJCLOSE":"1596.7","VOLUME":"3009550080"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226673000,"PRODUCTID":8,"OPEN":"1560.59","LOW":"1513.09","HIGH":"1587.76","CLOSE":"1516.85","ADJCLOSE":"1516.85","VOLUME":"2243749888"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226932200,"PRODUCTID":8,"OPEN":"1494.74","LOW":"1481.7","HIGH":"1526.96","CLOSE":"1482.05","ADJCLOSE":"1482.05","VOLUME":"1831539968"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1227018600,"PRODUCTID":8,"OPEN":"1488.93","LOW":"1429.92","HIGH":"1498.42","CLOSE":"1483.27","ADJCLOSE":"1483.27","VOLUME":"2349230080"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227105000,"PRODUCTID":8,"OPEN":"1479.13","LOW":"1386.42","HIGH":"1493.05","CLOSE":"1386.42","ADJCLOSE":"1386.42","VOLUME":"2372879872"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227191400,"PRODUCTID":8,"OPEN":"1373.77","LOW":"1314.9","HIGH":"1414.43","CLOSE":"1316.12","ADJCLOSE":"1316.12","VOLUME":"3147650048"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227277800,"PRODUCTID":8,"OPEN":"1346.77","LOW":"1295.48","HIGH":"1384.35","CLOSE":"1384.35","ADJCLOSE":"1384.35","VOLUME":"3071280128"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227537000,"PRODUCTID":8,"OPEN":"1409.72","LOW":"1397.19","HIGH":"1480.41","CLOSE":"1472.02","ADJCLOSE":"1472.02","VOLUME":"2553619968"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227623400,"PRODUCTID":8,"OPEN":"1472.02","LOW":"1430.4","HIGH":"1486.22","CLOSE":"1464.73","ADJCLOSE":"1464.73","VOLUME":"2457509888"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227709800,"PRODUCTID":8,"OPEN":"1441.21","LOW":"1441.21","HIGH":"1532.1","CLOSE":"1532.1","ADJCLOSE":"1532.1","VOLUME":"1980019968"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227709800,"PRODUCTID":8,"OPEN":"1441.21","LOW":"1441.21","HIGH":"1532.1","CLOSE":"1532.1","ADJCLOSE":"1532.1","VOLUME":"1980019968"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227882600,"PRODUCTID":8,"OPEN":"1517.95","LOW":"1512.41","HIGH":"1535.57","CLOSE":"1535.57","ADJCLOSE":"1535.57","VOLUME":"787580032"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228141800,"PRODUCTID":8,"OPEN":"1496.09","LOW":"1398.07","HIGH":"1496.24","CLOSE":"1398.07","ADJCLOSE":"1398.07","VOLUME":"1904470016"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228228200,"PRODUCTID":8,"OPEN":"1423.85","LOW":"1399.88","HIGH":"1450.83","CLOSE":"1449.8","ADJCLOSE":"1449.8","VOLUME":"2056729984"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228314600,"PRODUCTID":8,"OPEN":"1416.03","LOW":"1414.04","HIGH":"1493.06","CLOSE":"1492.38","ADJCLOSE":"1492.38","VOLUME":"2240150016"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228401000,"PRODUCTID":8,"OPEN":"1465.77","LOW":"1426.41","HIGH":"1500.95","CLOSE":"1445.56","ADJCLOSE":"1445.56","VOLUME":"2020109952"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228487400,"PRODUCTID":8,"OPEN":"1426.93","LOW":"1404.8","HIGH":"1510.39","CLOSE":"1509.31","ADJCLOSE":"1509.31","VOLUME":"2177720064"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228746600,"PRODUCTID":8,"OPEN":"1541.44","LOW":"1536.71","HIGH":"1583.81","CLOSE":"1571.74","ADJCLOSE":"1571.74","VOLUME":"2290810112"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228833000,"PRODUCTID":8,"OPEN":"1546.54","LOW":"1538.25","HIGH":"1602.92","CLOSE":"1547.34","ADJCLOSE":"1547.34","VOLUME":"2246469888"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228919400,"PRODUCTID":8,"OPEN":"1563.66","LOW":"1542.08","HIGH":"1584.16","CLOSE":"1565.48","ADJCLOSE":"1565.48","VOLUME":"1955600000"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1229005800,"PRODUCTID":8,"OPEN":"1548.47","LOW":"1501.7","HIGH":"1568.61","CLOSE":"1507.88","ADJCLOSE":"1507.88","VOLUME":"2018189952"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229092200,"PRODUCTID":8,"OPEN":"1482.55","LOW":"1478.03","HIGH":"1543.04","CLOSE":"1540.72","ADJCLOSE":"1540.72","VOLUME":"1869900032"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229351400,"PRODUCTID":8,"OPEN":"1544.16","LOW":"1491.36","HIGH":"1544.16","CLOSE":"1508.34","ADJCLOSE":"1508.34","VOLUME":"1677890048"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229437800,"PRODUCTID":8,"OPEN":"1526.06","LOW":"1526","HIGH":"1589.89","CLOSE":"1589.89","ADJCLOSE":"1589.89","VOLUME":"2180960000"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229524200,"PRODUCTID":8,"OPEN":"1568.88","LOW":"1560.05","HIGH":"1598.33","CLOSE":"1579.31","ADJCLOSE":"1579.31","VOLUME":"2111369984"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229610600,"PRODUCTID":8,"OPEN":"1583.17","LOW":"1535.38","HIGH":"1591.7","CLOSE":"1552.37","ADJCLOSE":"1552.37","VOLUME":"2092320000"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229697000,"PRODUCTID":8,"OPEN":"1572.75","LOW":"1557.05","HIGH":"1593.35","CLOSE":"1564.32","ADJCLOSE":"1564.32","VOLUME":"2651440128"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229956200,"PRODUCTID":8,"OPEN":"1562.17","LOW":"1503.66","HIGH":"1563.79","CLOSE":"1532.35","ADJCLOSE":"1532.35","VOLUME":"1629319936"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230042600,"PRODUCTID":8,"OPEN":"1539.37","LOW":"1512.54","HIGH":"1548.44","CLOSE":"1521.54","ADJCLOSE":"1521.54","VOLUME":"1331049984"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230129000,"PRODUCTID":8,"OPEN":"1525.15","LOW":"1516.15","HIGH":"1527.23","CLOSE":"1524.9","ADJCLOSE":"1524.9","VOLUME":"490990016"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230129000,"PRODUCTID":8,"OPEN":"1525.15","LOW":"1516.15","HIGH":"1527.23","CLOSE":"1524.9","ADJCLOSE":"1524.9","VOLUME":"490990016"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230301800,"PRODUCTID":8,"OPEN":"1531.2","LOW":"1518.97","HIGH":"1532.13","CLOSE":"1530.24","ADJCLOSE":"1530.24","VOLUME":"592760000"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230561000,"PRODUCTID":8,"OPEN":"1529.54","LOW":"1493.45","HIGH":"1530.92","CLOSE":"1510.32","ADJCLOSE":"1510.32","VOLUME":"1186240000"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230647400,"PRODUCTID":8,"OPEN":"1521.18","LOW":"1517.26","HIGH":"1550.7","CLOSE":"1550.7","ADJCLOSE":"1550.7","VOLUME":"1374179968"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230733800,"PRODUCTID":8,"OPEN":"1550.87","LOW":"1548.88","HIGH":"1586.81","CLOSE":"1577.03","ADJCLOSE":"1577.03","VOLUME":"1521219968"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230733800,"PRODUCTID":8,"OPEN":"1550.87","LOW":"1548.88","HIGH":"1586.81","CLOSE":"1577.03","ADJCLOSE":"1577.03","VOLUME":"1521219968"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230906600,"PRODUCTID":8,"OPEN":"1578.87","LOW":"1571.98","HIGH":"1636.03","CLOSE":"1632.21","ADJCLOSE":"1632.21","VOLUME":"1438409984"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231165800,"PRODUCTID":8,"OPEN":"1621.48","LOW":"1604.63","HIGH":"1640.46","CLOSE":"1628.03","ADJCLOSE":"1628.03","VOLUME":"1816579968"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231252200,"PRODUCTID":8,"OPEN":"1642.37","LOW":"1636.25","HIGH":"1665.63","CLOSE":"1652.38","ADJCLOSE":"1652.38","VOLUME":"2137639936"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231338600,"PRODUCTID":8,"OPEN":"1621.63","LOW":"1588.2","HIGH":"1625.37","CLOSE":"1599.06","ADJCLOSE":"1599.06","VOLUME":"2020169984"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231425000,"PRODUCTID":8,"OPEN":"1590.25","LOW":"1584.28","HIGH":"1617.01","CLOSE":"1617.01","ADJCLOSE":"1617.01","VOLUME":"1968160000"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231511400,"PRODUCTID":8,"OPEN":"1617.05","LOW":"1569.87","HIGH":"1617.26","CLOSE":"1571.59","ADJCLOSE":"1571.59","VOLUME":"1907389952"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231770600,"PRODUCTID":8,"OPEN":"1573.45","LOW":"1528","HIGH":"1573.46","CLOSE":"1538.79","ADJCLOSE":"1538.79","VOLUME":"1763590016"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231857000,"PRODUCTID":8,"OPEN":"1537.42","LOW":"1527.47","HIGH":"1557.95","CLOSE":"1546.46","ADJCLOSE":"1546.46","VOLUME":"1965570048"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231943400,"PRODUCTID":8,"OPEN":"1521.71","LOW":"1485.26","HIGH":"1528.65","CLOSE":"1489.64","ADJCLOSE":"1489.64","VOLUME":"1919980032"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232029800,"PRODUCTID":8,"OPEN":"1489.46","LOW":"1456.72","HIGH":"1521.58","CLOSE":"1511.84","ADJCLOSE":"1511.84","VOLUME":"2507869952"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232116200,"PRODUCTID":8,"OPEN":"1532.47","LOW":"1490.35","HIGH":"1538.82","CLOSE":"1529.33","ADJCLOSE":"1529.33","VOLUME":"2235069952"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232116200,"PRODUCTID":8,"OPEN":"1532.47","LOW":"1490.35","HIGH":"1538.82","CLOSE":"1529.33","ADJCLOSE":"1529.33","VOLUME":"2235069952"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232461800,"PRODUCTID":8,"OPEN":"1520.76","LOW":"1440.86","HIGH":"1521.85","CLOSE":"1440.86","ADJCLOSE":"1440.86","VOLUME":"1989609984"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232548200,"PRODUCTID":8,"OPEN":"1466.4","LOW":"1444.9","HIGH":"1507.52","CLOSE":"1507.07","ADJCLOSE":"1507.07","VOLUME":"2120080000"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232634600,"PRODUCTID":8,"OPEN":"1470.85","LOW":"1444.08","HIGH":"1492.47","CLOSE":"1465.49","ADJCLOSE":"1465.49","VOLUME":"2286190080"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232721000,"PRODUCTID":8,"OPEN":"1440.78","LOW":"1434.08","HIGH":"1495.27","CLOSE":"1477.29","ADJCLOSE":"1477.29","VOLUME":"2210840064"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232980200,"PRODUCTID":8,"OPEN":"1479.98","LOW":"1470.81","HIGH":"1514.38","CLOSE":"1489.46","ADJCLOSE":"1489.46","VOLUME":"1815399936"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233066600,"PRODUCTID":8,"OPEN":"1494.12","LOW":"1488.81","HIGH":"1513.21","CLOSE":"1504.9","ADJCLOSE":"1504.9","VOLUME":"1784109952"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233153000,"PRODUCTID":8,"OPEN":"1530.48","LOW":"1530.03","HIGH":"1568.33","CLOSE":"1558.34","ADJCLOSE":"1558.34","VOLUME":"2122249984"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233239400,"PRODUCTID":8,"OPEN":"1537.47","LOW":"1505.7","HIGH":"1537.84","CLOSE":"1507.84","ADJCLOSE":"1507.84","VOLUME":"1932099968"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233325800,"PRODUCTID":8,"OPEN":"1519.46","LOW":"1472.51","HIGH":"1523.45","CLOSE":"1476.42","ADJCLOSE":"1476.42","VOLUME":"2054589952"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233585000,"PRODUCTID":8,"OPEN":"1460.85","LOW":"1460.51","HIGH":"1502.72","CLOSE":"1494.43","ADJCLOSE":"1494.43","VOLUME":"1987079936"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233671400,"PRODUCTID":8,"OPEN":"1499.59","LOW":"1479.42","HIGH":"1521.21","CLOSE":"1516.3","ADJCLOSE":"1516.3","VOLUME":"2049840000"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233757800,"PRODUCTID":8,"OPEN":"1517.19","LOW":"1508.87","HIGH":"1549.64","CLOSE":"1515.05","ADJCLOSE":"1515.05","VOLUME":"2197050112"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233844200,"PRODUCTID":8,"OPEN":"1498.59","LOW":"1495.52","HIGH":"1554.37","CLOSE":"1546.24","ADJCLOSE":"1546.24","VOLUME":"2511749888"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233930600,"PRODUCTID":8,"OPEN":"1547","LOW":"1545.85","HIGH":"1594.26","CLOSE":"1591.71","ADJCLOSE":"1591.71","VOLUME":"2389530112"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234189800,"PRODUCTID":8,"OPEN":"1590.74","LOW":"1576.1","HIGH":"1598.23","CLOSE":"1591.56","ADJCLOSE":"1591.56","VOLUME":"1906940032"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234276200,"PRODUCTID":8,"OPEN":"1578.02","LOW":"1520.56","HIGH":"1598.5","CLOSE":"1524.73","ADJCLOSE":"1524.73","VOLUME":"2443369984"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234362600,"PRODUCTID":8,"OPEN":"1531.58","LOW":"1509.35","HIGH":"1542.84","CLOSE":"1530.5","ADJCLOSE":"1530.5","VOLUME":"2236450048"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234449000,"PRODUCTID":8,"OPEN":"1510.17","LOW":"1495.34","HIGH":"1542.51","CLOSE":"1541.71","ADJCLOSE":"1541.71","VOLUME":"2428250112"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234535400,"PRODUCTID":8,"OPEN":"1539.72","LOW":"1530.05","HIGH":"1552.57","CLOSE":"1534.36","ADJCLOSE":"1534.36","VOLUME":"1990189952"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234535400,"PRODUCTID":8,"OPEN":"1539.72","LOW":"1530.05","HIGH":"1552.57","CLOSE":"1534.36","ADJCLOSE":"1534.36","VOLUME":"1990189952"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234881000,"PRODUCTID":8,"OPEN":"1489.12","LOW":"1467.79","HIGH":"1492.82","CLOSE":"1470.66","ADJCLOSE":"1470.66","VOLUME":"2335369984"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234967400,"PRODUCTID":8,"OPEN":"1480.65","LOW":"1454.46","HIGH":"1487.92","CLOSE":"1467.97","ADJCLOSE":"1467.97","VOLUME":"2029709952"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235053800,"PRODUCTID":8,"OPEN":"1478.55","LOW":"1442.53","HIGH":"1485.14","CLOSE":"1442.82","ADJCLOSE":"1442.82","VOLUME":"1991000064"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235140200,"PRODUCTID":8,"OPEN":"1427.03","LOW":"1416.96","HIGH":"1454.39","CLOSE":"1441.23","ADJCLOSE":"1441.23","VOLUME":"2526040064"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235399400,"PRODUCTID":8,"OPEN":"1452.58","LOW":"1386.68","HIGH":"1452.58","CLOSE":"1387.72","ADJCLOSE":"1387.72","VOLUME":"1977740032"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235485800,"PRODUCTID":8,"OPEN":"1399.37","LOW":"1395.11","HIGH":"1445.07","CLOSE":"1441.83","ADJCLOSE":"1441.83","VOLUME":"2339660032"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235572200,"PRODUCTID":8,"OPEN":"1428.76","LOW":"1404.54","HIGH":"1453.66","CLOSE":"1425.43","ADJCLOSE":"1425.43","VOLUME":"2345380096"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235658600,"PRODUCTID":8,"OPEN":"1436.85","LOW":"1391.47","HIGH":"1444.83","CLOSE":"1391.47","ADJCLOSE":"1391.47","VOLUME":"2301989888"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235745000,"PRODUCTID":8,"OPEN":"1376.56","LOW":"1372.42","HIGH":"1401.97","CLOSE":"1377.84","ADJCLOSE":"1377.84","VOLUME":"2393280000"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1236004200,"PRODUCTID":8,"OPEN":"1356.13","LOW":"1322.13","HIGH":"1372","CLOSE":"1322.85","ADJCLOSE":"1322.85","VOLUME":"2033110016"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236090600,"PRODUCTID":8,"OPEN":"1341.42","LOW":"1312.98","HIGH":"1346.88","CLOSE":"1321.01","ADJCLOSE":"1321.01","VOLUME":"2338880000"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236177000,"PRODUCTID":8,"OPEN":"1340.38","LOW":"1333.88","HIGH":"1370.29","CLOSE":"1353.74","ADJCLOSE":"1353.74","VOLUME":"2305179904"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236263400,"PRODUCTID":8,"OPEN":"1332.38","LOW":"1298.33","HIGH":"1342.86","CLOSE":"1299.59","ADJCLOSE":"1299.59","VOLUME":"2325839872"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236349800,"PRODUCTID":8,"OPEN":"1310.59","LOW":"1268.54","HIGH":"1320.51","CLOSE":"1293.85","ADJCLOSE":"1293.85","VOLUME":"2443820032"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236605400,"PRODUCTID":8,"OPEN":"1284.84","LOW":"1265.52","HIGH":"1316.15","CLOSE":"1268.64","ADJCLOSE":"1268.64","VOLUME":"2037129984"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236691800,"PRODUCTID":8,"OPEN":"1288.95","LOW":"1288.95","HIGH":"1358.28","CLOSE":"1358.28","ADJCLOSE":"1358.28","VOLUME":"2359729920"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236778200,"PRODUCTID":8,"OPEN":"1364.8","LOW":"1352.6","HIGH":"1385.29","CLOSE":"1371.64","ADJCLOSE":"1371.64","VOLUME":"2169050112"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236864600,"PRODUCTID":8,"OPEN":"1367.78","LOW":"1355.05","HIGH":"1427.55","CLOSE":"1426.1","ADJCLOSE":"1426.1","VOLUME":"2392770048"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236951000,"PRODUCTID":8,"OPEN":"1427.03","LOW":"1408.26","HIGH":"1433.98","CLOSE":"1431.5","ADJCLOSE":"1431.5","VOLUME":"2022169984"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237210200,"PRODUCTID":8,"OPEN":"1445.27","LOW":"1402.48","HIGH":"1445.27","CLOSE":"1404.02","ADJCLOSE":"1404.02","VOLUME":"2099459968"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237296600,"PRODUCTID":8,"OPEN":"1409.67","LOW":"1405.32","HIGH":"1462.11","CLOSE":"1462.11","ADJCLOSE":"1462.11","VOLUME":"2073229952"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237383000,"PRODUCTID":8,"OPEN":"1454.44","LOW":"1448.67","HIGH":"1507.4","CLOSE":"1491.22","ADJCLOSE":"1491.22","VOLUME":"2764950016"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237469400,"PRODUCTID":8,"OPEN":"1509.06","LOW":"1475.49","HIGH":"1509.06","CLOSE":"1483.48","ADJCLOSE":"1483.48","VOLUME":"2323510016"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237555800,"PRODUCTID":8,"OPEN":"1488.15","LOW":"1448.78","HIGH":"1501.78","CLOSE":"1457.27","ADJCLOSE":"1457.27","VOLUME":"2394469888"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237815000,"PRODUCTID":8,"OPEN":"1491.26","LOW":"1482.15","HIGH":"1555.77","CLOSE":"1555.77","ADJCLOSE":"1555.77","VOLUME":"2172590080"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237901400,"PRODUCTID":8,"OPEN":"1535.68","LOW":"1515.63","HIGH":"1546.21","CLOSE":"1516.52","ADJCLOSE":"1516.52","VOLUME":"2009529984"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237987800,"PRODUCTID":8,"OPEN":"1527.59","LOW":"1487.94","HIGH":"1554.25","CLOSE":"1528.95","ADJCLOSE":"1528.95","VOLUME":"2431180032"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238074200,"PRODUCTID":8,"OPEN":"1549.4","LOW":"1545.21","HIGH":"1587","CLOSE":"1587","ADJCLOSE":"1587","VOLUME":"2535049984"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238160600,"PRODUCTID":8,"OPEN":"1564.12","LOW":"1543.43","HIGH":"1569.21","CLOSE":"1545.2","ADJCLOSE":"1545.2","VOLUME":"2071670016"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238419800,"PRODUCTID":8,"OPEN":"1516.79","LOW":"1484.98","HIGH":"1517.06","CLOSE":"1501.8","ADJCLOSE":"1501.8","VOLUME":"2020199936"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238506200,"PRODUCTID":8,"OPEN":"1518.7","LOW":"1518.01","HIGH":"1554.47","CLOSE":"1528.59","ADJCLOSE":"1528.59","VOLUME":"2157410048"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238592600,"PRODUCTID":8,"OPEN":"1504.87","LOW":"1498.54","HIGH":"1553.03","CLOSE":"1551.6","ADJCLOSE":"1551.6","VOLUME":"2256580096"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238679000,"PRODUCTID":8,"OPEN":"1579.97","LOW":"1576.82","HIGH":"1623.34","CLOSE":"1602.63","ADJCLOSE":"1602.63","VOLUME":"2833600000"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238765400,"PRODUCTID":8,"OPEN":"1609.05","LOW":"1593.05","HIGH":"1621.87","CLOSE":"1621.87","ADJCLOSE":"1621.87","VOLUME":"2113379968"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239024600,"PRODUCTID":8,"OPEN":"1602.24","LOW":"1580.65","HIGH":"1607.6","CLOSE":"1606.71","ADJCLOSE":"1606.71","VOLUME":"1998089984"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239111000,"PRODUCTID":8,"OPEN":"1585.58","LOW":"1559.46","HIGH":"1588","CLOSE":"1561.61","ADJCLOSE":"1561.61","VOLUME":"1854700032"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239197400,"PRODUCTID":8,"OPEN":"1576.93","LOW":"1567.22","HIGH":"1595.97","CLOSE":"1590.66","ADJCLOSE":"1590.66","VOLUME":"1837900032"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239283800,"PRODUCTID":8,"OPEN":"1618.83","LOW":"1616.25","HIGH":"1652.54","CLOSE":"1652.54","ADJCLOSE":"1652.54","VOLUME":"2165449984"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239283800,"PRODUCTID":8,"OPEN":"1618.83","LOW":"1616.25","HIGH":"1652.54","CLOSE":"1652.54","ADJCLOSE":"1652.54","VOLUME":"2165449984"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239629400,"PRODUCTID":8,"OPEN":"1641.61","LOW":"1630.54","HIGH":"1660.83","CLOSE":"1653.31","ADJCLOSE":"1653.31","VOLUME":"1824530048"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239715800,"PRODUCTID":8,"OPEN":"1637.5","LOW":"1618.04","HIGH":"1651.28","CLOSE":"1625.72","ADJCLOSE":"1625.72","VOLUME":"2253649920"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239802200,"PRODUCTID":8,"OPEN":"1613.56","LOW":"1599.11","HIGH":"1627.72","CLOSE":"1626.8","ADJCLOSE":"1626.8","VOLUME":"2042599936"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239888600,"PRODUCTID":8,"OPEN":"1645.52","LOW":"1628.08","HIGH":"1676.17","CLOSE":"1670.44","ADJCLOSE":"1670.44","VOLUME":"2390619904"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239975000,"PRODUCTID":8,"OPEN":"1665.6","LOW":"1653.84","HIGH":"1682.24","CLOSE":"1673.07","ADJCLOSE":"1673.07","VOLUME":"2418439936"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240234200,"PRODUCTID":8,"OPEN":"1641.35","LOW":"1606.86","HIGH":"1643.32","CLOSE":"1608.21","ADJCLOSE":"1608.21","VOLUME":"3061850112"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240320600,"PRODUCTID":8,"OPEN":"1599.03","LOW":"1598.93","HIGH":"1643.85","CLOSE":"1643.85","ADJCLOSE":"1643.85","VOLUME":"2422990080"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240407000,"PRODUCTID":8,"OPEN":"1630.14","LOW":"1624.73","HIGH":"1679.82","CLOSE":"1646.12","ADJCLOSE":"1646.12","VOLUME":"2657479936"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240493400,"PRODUCTID":8,"OPEN":"1651.47","LOW":"1625.88","HIGH":"1654.85","CLOSE":"1652.21","ADJCLOSE":"1652.21","VOLUME":"2463500032"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240579800,"PRODUCTID":8,"OPEN":"1666.43","LOW":"1657.49","HIGH":"1702.87","CLOSE":"1694.29","ADJCLOSE":"1694.29","VOLUME":"2547150080"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240839000,"PRODUCTID":8,"OPEN":"1672.87","LOW":"1670.49","HIGH":"1700.53","CLOSE":"1679.41","ADJCLOSE":"1679.41","VOLUME":"2203699968"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240925400,"PRODUCTID":8,"OPEN":"1668.26","LOW":"1661.4","HIGH":"1690.06","CLOSE":"1673.81","ADJCLOSE":"1673.81","VOLUME":"2080409984"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1241011800,"PRODUCTID":8,"OPEN":"1688.66","LOW":"1687.29","HIGH":"1726.69","CLOSE":"1711.94","ADJCLOSE":"1711.94","VOLUME":"2385720064"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241098200,"PRODUCTID":8,"OPEN":"1732.47","LOW":"1710.07","HIGH":"1753.61","CLOSE":"1717.3","ADJCLOSE":"1717.3","VOLUME":"2871300096"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241184600,"PRODUCTID":8,"OPEN":"1719.29","LOW":"1703.52","HIGH":"1728.1","CLOSE":"1719.2","ADJCLOSE":"1719.2","VOLUME":"2165929984"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241443800,"PRODUCTID":8,"OPEN":"1733.71","LOW":"1729.31","HIGH":"1763.56","CLOSE":"1763.56","ADJCLOSE":"1763.56","VOLUME":"2524800000"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241530200,"PRODUCTID":8,"OPEN":"1757.26","LOW":"1735.37","HIGH":"1759.42","CLOSE":"1754.12","ADJCLOSE":"1754.12","VOLUME":"2538289920"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241616600,"PRODUCTID":8,"OPEN":"1768.69","LOW":"1730.97","HIGH":"1770.29","CLOSE":"1759.1","ADJCLOSE":"1759.1","VOLUME":"2966510080"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241703000,"PRODUCTID":8,"OPEN":"1772.1","LOW":"1702.54","HIGH":"1773.13","CLOSE":"1716.24","ADJCLOSE":"1716.24","VOLUME":"3299360000"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241789400,"PRODUCTID":8,"OPEN":"1733.5","LOW":"1711.01","HIGH":"1747.41","CLOSE":"1739","ADJCLOSE":"1739","VOLUME":"3206309888"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242048600,"PRODUCTID":8,"OPEN":"1713.65","LOW":"1705.87","HIGH":"1747.97","CLOSE":"1731.24","ADJCLOSE":"1731.24","VOLUME":"2543450112"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242135000,"PRODUCTID":8,"OPEN":"1742.86","LOW":"1695.87","HIGH":"1743.52","CLOSE":"1715.92","ADJCLOSE":"1715.92","VOLUME":"2475150080"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242221400,"PRODUCTID":8,"OPEN":"1696.8","LOW":"1664.19","HIGH":"1697.76","CLOSE":"1664.19","ADJCLOSE":"1664.19","VOLUME":"2356410112"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242307800,"PRODUCTID":8,"OPEN":"1672.48","LOW":"1667.94","HIGH":"1701.22","CLOSE":"1689.21","ADJCLOSE":"1689.21","VOLUME":"2162619904"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242394200,"PRODUCTID":8,"OPEN":"1687.49","LOW":"1676.56","HIGH":"1703.45","CLOSE":"1680.14","ADJCLOSE":"1680.14","VOLUME":"2057500032"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242653400,"PRODUCTID":8,"OPEN":"1696.82","LOW":"1689.55","HIGH":"1732.36","CLOSE":"1732.36","ADJCLOSE":"1732.36","VOLUME":"2023250048"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242739800,"PRODUCTID":8,"OPEN":"1727","LOW":"1719.92","HIGH":"1750.05","CLOSE":"1734.54","ADJCLOSE":"1734.54","VOLUME":"2076390016"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242826200,"PRODUCTID":8,"OPEN":"1743.6","LOW":"1722.32","HIGH":"1767.47","CLOSE":"1727.84","ADJCLOSE":"1727.84","VOLUME":"2261779968"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242912600,"PRODUCTID":8,"OPEN":"1709.83","LOW":"1677.77","HIGH":"1719.58","CLOSE":"1695.25","ADJCLOSE":"1695.25","VOLUME":"2206609920"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242999000,"PRODUCTID":8,"OPEN":"1702.06","LOW":"1682.24","HIGH":"1711.98","CLOSE":"1692.01","ADJCLOSE":"1692.01","VOLUME":"1619520000"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1242999000,"PRODUCTID":8,"OPEN":"1702.06","LOW":"1682.24","HIGH":"1711.98","CLOSE":"1692.01","ADJCLOSE":"1692.01","VOLUME":"1619520000"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243344600,"PRODUCTID":8,"OPEN":"1677.72","LOW":"1677.54","HIGH":"1751.47","CLOSE":"1750.43","ADJCLOSE":"1750.43","VOLUME":"2095650048"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243431000,"PRODUCTID":8,"OPEN":"1745.56","LOW":"1728.96","HIGH":"1768.22","CLOSE":"1731.08","ADJCLOSE":"1731.08","VOLUME":"2118099968"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243517400,"PRODUCTID":8,"OPEN":"1744.23","LOW":"1714.48","HIGH":"1754.95","CLOSE":"1751.79","ADJCLOSE":"1751.79","VOLUME":"2189090048"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243603800,"PRODUCTID":8,"OPEN":"1756.26","LOW":"1742.99","HIGH":"1774.33","CLOSE":"1774.33","ADJCLOSE":"1774.33","VOLUME":"2465309952"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243863000,"PRODUCTID":8,"OPEN":"1796.09","LOW":"1792.8","HIGH":"1833.18","CLOSE":"1828.68","ADJCLOSE":"1828.68","VOLUME":"2600339968"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243949400,"PRODUCTID":8,"OPEN":"1821.22","LOW":"1815.83","HIGH":"1846.65","CLOSE":"1836.8","ADJCLOSE":"1836.8","VOLUME":"2611689984"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244035800,"PRODUCTID":8,"OPEN":"1825.6","LOW":"1806.51","HIGH":"1828.09","CLOSE":"1825.92","ADJCLOSE":"1825.92","VOLUME":"2246949888"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244122200,"PRODUCTID":8,"OPEN":"1829.84","LOW":"1825.62","HIGH":"1850.04","CLOSE":"1850.02","ADJCLOSE":"1850.02","VOLUME":"2468839936"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244208600,"PRODUCTID":8,"OPEN":"1864.02","LOW":"1834.63","HIGH":"1865.95","CLOSE":"1849.42","ADJCLOSE":"1849.42","VOLUME":"2310589952"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244467800,"PRODUCTID":8,"OPEN":"1836.87","LOW":"1818.59","HIGH":"1857.8","CLOSE":"1842.4","ADJCLOSE":"1842.4","VOLUME":"1972979968"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244554200,"PRODUCTID":8,"OPEN":"1850.48","LOW":"1846.26","HIGH":"1869.52","CLOSE":"1860.13","ADJCLOSE":"1860.13","VOLUME":"2140370048"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244640600,"PRODUCTID":8,"OPEN":"1872.01","LOW":"1827.61","HIGH":"1872.7","CLOSE":"1853.08","ADJCLOSE":"1853.08","VOLUME":"2347869952"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244727000,"PRODUCTID":8,"OPEN":"1854.75","LOW":"1854.75","HIGH":"1879.92","CLOSE":"1862.37","ADJCLOSE":"1862.37","VOLUME":"2463859968"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244813400,"PRODUCTID":8,"OPEN":"1852.43","LOW":"1833.39","HIGH":"1858.8","CLOSE":"1858.8","ADJCLOSE":"1858.8","VOLUME":"2013560064"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245072600,"PRODUCTID":8,"OPEN":"1837.94","LOW":"1803.07","HIGH":"1838.33","CLOSE":"1816.38","ADJCLOSE":"1816.38","VOLUME":"2154700032"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245159000,"PRODUCTID":8,"OPEN":"1825.2","LOW":"1795.55","HIGH":"1831.18","CLOSE":"1796.18","ADJCLOSE":"1796.18","VOLUME":"2227699968"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245245400,"PRODUCTID":8,"OPEN":"1799.22","LOW":"1785.34","HIGH":"1824.2","CLOSE":"1808.06","ADJCLOSE":"1808.06","VOLUME":"2523180032"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245331800,"PRODUCTID":8,"OPEN":"1809.04","LOW":"1795.74","HIGH":"1816.6","CLOSE":"1807.72","ADJCLOSE":"1807.72","VOLUME":"2067830016"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245418200,"PRODUCTID":8,"OPEN":"1824.99","LOW":"1817.07","HIGH":"1837.58","CLOSE":"1827.47","ADJCLOSE":"1827.47","VOLUME":"2864420096"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245677400,"PRODUCTID":8,"OPEN":"1809.53","LOW":"1765.85","HIGH":"1810.58","CLOSE":"1766.19","ADJCLOSE":"1766.19","VOLUME":"2318970112"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245763800,"PRODUCTID":8,"OPEN":"1771.42","LOW":"1753.78","HIGH":"1777.58","CLOSE":"1764.92","ADJCLOSE":"1764.92","VOLUME":"2152480000"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245850200,"PRODUCTID":8,"OPEN":"1780.88","LOW":"1780.25","HIGH":"1807.08","CLOSE":"1792.34","ADJCLOSE":"1792.34","VOLUME":"2150569984"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245936600,"PRODUCTID":8,"OPEN":"1783.19","LOW":"1779.18","HIGH":"1829.67","CLOSE":"1829.54","ADJCLOSE":"1829.54","VOLUME":"2227980032"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1246023000,"PRODUCTID":8,"OPEN":"1819.16","LOW":"1816.84","HIGH":"1840.98","CLOSE":"1838.22","ADJCLOSE":"1838.22","VOLUME":"3989939968"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246282200,"PRODUCTID":8,"OPEN":"1842.09","LOW":"1825.03","HIGH":"1854.09","CLOSE":"1844.06","ADJCLOSE":"1844.06","VOLUME":"1981449984"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246368600,"PRODUCTID":8,"OPEN":"1845.47","LOW":"1824.95","HIGH":"1854.69","CLOSE":"1835.04","ADJCLOSE":"1835.04","VOLUME":"2044979968"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246455000,"PRODUCTID":8,"OPEN":"1846.12","LOW":"1843.79","HIGH":"1861.62","CLOSE":"1845.72","ADJCLOSE":"1845.72","VOLUME":"1971049984"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246541400,"PRODUCTID":8,"OPEN":"1823.69","LOW":"1795.95","HIGH":"1823.91","CLOSE":"1796.52","ADJCLOSE":"1796.52","VOLUME":"1923069952"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246541400,"PRODUCTID":8,"OPEN":"1823.69","LOW":"1795.95","HIGH":"1823.91","CLOSE":"1796.52","ADJCLOSE":"1796.52","VOLUME":"1923069952"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246887000,"PRODUCTID":8,"OPEN":"1783.5","LOW":"1770.11","HIGH":"1793.42","CLOSE":"1787.4","ADJCLOSE":"1787.4","VOLUME":"1970530048"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246973400,"PRODUCTID":8,"OPEN":"1787.44","LOW":"1745.38","HIGH":"1788.97","CLOSE":"1746.17","ADJCLOSE":"1746.17","VOLUME":"2027239936"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247059800,"PRODUCTID":8,"OPEN":"1756","LOW":"1727.05","HIGH":"1757.67","CLOSE":"1747.17","ADJCLOSE":"1747.17","VOLUME":"2467520000"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247146200,"PRODUCTID":8,"OPEN":"1756.97","LOW":"1747.44","HIGH":"1763.63","CLOSE":"1752.55","ADJCLOSE":"1752.55","VOLUME":"1868280064"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247232600,"PRODUCTID":8,"OPEN":"1744.61","LOW":"1738.26","HIGH":"1764.11","CLOSE":"1756.03","ADJCLOSE":"1756.03","VOLUME":"1658009984"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247491800,"PRODUCTID":8,"OPEN":"1761.03","LOW":"1736.95","HIGH":"1793.21","CLOSE":"1793.21","ADJCLOSE":"1793.21","VOLUME":"1899410048"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247578200,"PRODUCTID":8,"OPEN":"1790.7","LOW":"1782.85","HIGH":"1800.73","CLOSE":"1799.73","ADJCLOSE":"1799.73","VOLUME":"1856909952"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247664600,"PRODUCTID":8,"OPEN":"1827.61","LOW":"1824.31","HIGH":"1863.29","CLOSE":"1862.9","ADJCLOSE":"1862.9","VOLUME":"2543340032"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247751000,"PRODUCTID":8,"OPEN":"1856.05","LOW":"1854.7","HIGH":"1887.89","CLOSE":"1885.03","ADJCLOSE":"1885.03","VOLUME":"2072729984"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247837400,"PRODUCTID":8,"OPEN":"1880.31","LOW":"1873.81","HIGH":"1887.34","CLOSE":"1886.61","ADJCLOSE":"1886.61","VOLUME":"1876760064"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248096600,"PRODUCTID":8,"OPEN":"1896.99","LOW":"1890","HIGH":"1909.89","CLOSE":"1909.29","ADJCLOSE":"1909.29","VOLUME":"2046349952"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248183000,"PRODUCTID":8,"OPEN":"1917.39","LOW":"1892.17","HIGH":"1917.46","CLOSE":"1916.2","ADJCLOSE":"1916.2","VOLUME":"2205230080"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248269400,"PRODUCTID":8,"OPEN":"1908.83","LOW":"1907.25","HIGH":"1934.61","CLOSE":"1926.38","ADJCLOSE":"1926.38","VOLUME":"2306340096"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248355800,"PRODUCTID":8,"OPEN":"1924.96","LOW":"1924.77","HIGH":"1979.34","CLOSE":"1973.6","ADJCLOSE":"1973.6","VOLUME":"3021430016"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248442200,"PRODUCTID":8,"OPEN":"1943.23","LOW":"1937.64","HIGH":"1966.26","CLOSE":"1965.96","ADJCLOSE":"1965.96","VOLUME":"2232920064"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248701400,"PRODUCTID":8,"OPEN":"1964.62","LOW":"1946.95","HIGH":"1971.38","CLOSE":"1967.89","ADJCLOSE":"1967.89","VOLUME":"2141689984"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248787800,"PRODUCTID":8,"OPEN":"1957.26","LOW":"1947.89","HIGH":"1978.43","CLOSE":"1975.51","ADJCLOSE":"1975.51","VOLUME":"2206850048"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248874200,"PRODUCTID":8,"OPEN":"1965.32","LOW":"1953.36","HIGH":"1970.65","CLOSE":"1967.76","ADJCLOSE":"1967.76","VOLUME":"2072649984"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248960600,"PRODUCTID":8,"OPEN":"1986.21","LOW":"1980.08","HIGH":"2009.81","CLOSE":"1984.3","ADJCLOSE":"1984.3","VOLUME":"2525669888"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249047000,"PRODUCTID":8,"OPEN":"1980.72","LOW":"1977.65","HIGH":"1995.05","CLOSE":"1978.5","ADJCLOSE":"1978.5","VOLUME":"2190380032"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249306200,"PRODUCTID":8,"OPEN":"1998.35","LOW":"1985.88","HIGH":"2008.61","CLOSE":"2008.61","ADJCLOSE":"2008.61","VOLUME":"2155719936"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249392600,"PRODUCTID":8,"OPEN":"1996.38","LOW":"1993.74","HIGH":"2015.59","CLOSE":"2011.31","ADJCLOSE":"2011.31","VOLUME":"2235010048"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249479000,"PRODUCTID":8,"OPEN":"2014.45","LOW":"1980.68","HIGH":"2014.45","CLOSE":"1993.05","ADJCLOSE":"1993.05","VOLUME":"2353550080"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249565400,"PRODUCTID":8,"OPEN":"1999.21","LOW":"1967.68","HIGH":"2004.37","CLOSE":"1973.16","ADJCLOSE":"1973.16","VOLUME":"2408399872"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249651800,"PRODUCTID":8,"OPEN":"1997","LOW":"1984.5","HIGH":"2012.33","CLOSE":"2000.25","ADJCLOSE":"2000.25","VOLUME":"2323980032"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249911000,"PRODUCTID":8,"OPEN":"1991.44","LOW":"1979.39","HIGH":"1999.55","CLOSE":"1992.24","ADJCLOSE":"1992.24","VOLUME":"1844700032"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249997400,"PRODUCTID":8,"OPEN":"1985.06","LOW":"1962.08","HIGH":"1986.85","CLOSE":"1969.73","ADJCLOSE":"1969.73","VOLUME":"1915529984"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250083800,"PRODUCTID":8,"OPEN":"1970.95","LOW":"1970.25","HIGH":"2015.26","CLOSE":"1998.72","ADJCLOSE":"1998.72","VOLUME":"2140189952"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250170200,"PRODUCTID":8,"OPEN":"2009.27","LOW":"1986.87","HIGH":"2013.43","CLOSE":"2009.35","ADJCLOSE":"2009.35","VOLUME":"2084370048"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250256600,"PRODUCTID":8,"OPEN":"2005.79","LOW":"1969.68","HIGH":"2006.73","CLOSE":"1985.52","ADJCLOSE":"1985.52","VOLUME":"1923410048"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250515800,"PRODUCTID":8,"OPEN":"1949.23","LOW":"1929.64","HIGH":"1949.23","CLOSE":"1930.84","ADJCLOSE":"1930.84","VOLUME":"1924189952"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250602200,"PRODUCTID":8,"OPEN":"1940.55","LOW":"1935.33","HIGH":"1958.71","CLOSE":"1955.92","ADJCLOSE":"1955.92","VOLUME":"1749420032"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250688600,"PRODUCTID":8,"OPEN":"1933.39","LOW":"1931.91","HIGH":"1972.32","CLOSE":"1969.24","ADJCLOSE":"1969.24","VOLUME":"1977750016"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250775000,"PRODUCTID":8,"OPEN":"1967.57","LOW":"1965.69","HIGH":"1992.22","CLOSE":"1989.22","ADJCLOSE":"1989.22","VOLUME":"1958470016"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250861400,"PRODUCTID":8,"OPEN":"2000.15","LOW":"1994.33","HIGH":"2021.86","CLOSE":"2020.9","ADJCLOSE":"2020.9","VOLUME":"2259140096"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251120600,"PRODUCTID":8,"OPEN":"2026.11","LOW":"2012","HIGH":"2036.03","CLOSE":"2017.98","ADJCLOSE":"2017.98","VOLUME":"2046370048"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251207000,"PRODUCTID":8,"OPEN":"2025.59","LOW":"2019.17","HIGH":"2040.59","CLOSE":"2024.23","ADJCLOSE":"2024.23","VOLUME":"1936979968"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251293400,"PRODUCTID":8,"OPEN":"2021.3","LOW":"2013.52","HIGH":"2034.31","CLOSE":"2024.43","ADJCLOSE":"2024.43","VOLUME":"2037560064"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251379800,"PRODUCTID":8,"OPEN":"2021.31","LOW":"1993.03","HIGH":"2029.27","CLOSE":"2027.73","ADJCLOSE":"2027.73","VOLUME":"2140540032"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251466200,"PRODUCTID":8,"OPEN":"2050.53","LOW":"2017.42","HIGH":"2059.48","CLOSE":"2028.77","ADJCLOSE":"2028.77","VOLUME":"2340179968"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251725400,"PRODUCTID":8,"OPEN":"2011.14","LOW":"1997.53","HIGH":"2013.65","CLOSE":"2009.06","ADJCLOSE":"2009.06","VOLUME":"2256209920"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251811800,"PRODUCTID":8,"OPEN":"2001.3","LOW":"1965.48","HIGH":"2034.78","CLOSE":"1968.89","ADJCLOSE":"1968.89","VOLUME":"2778569984"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251898200,"PRODUCTID":8,"OPEN":"1960.07","LOW":"1958.51","HIGH":"1976.35","CLOSE":"1967.07","ADJCLOSE":"1967.07","VOLUME":"1974329984"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251984600,"PRODUCTID":8,"OPEN":"1975.85","LOW":"1958.04","HIGH":"1983.37","CLOSE":"1983.2","ADJCLOSE":"1983.2","VOLUME":"1853449984"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252071000,"PRODUCTID":8,"OPEN":"1986.98","LOW":"1982.05","HIGH":"2018.92","CLOSE":"2018.78","ADJCLOSE":"2018.78","VOLUME":"1722150016"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252071000,"PRODUCTID":8,"OPEN":"1986.98","LOW":"1982.05","HIGH":"2018.92","CLOSE":"2018.78","ADJCLOSE":"2018.78","VOLUME":"1722150016"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252416600,"PRODUCTID":8,"OPEN":"2034.74","LOW":"2023.03","HIGH":"2038.63","CLOSE":"2037.77","ADJCLOSE":"2037.77","VOLUME":"2037180032"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252503000,"PRODUCTID":8,"OPEN":"2038.92","LOW":"2033.47","HIGH":"2066.34","CLOSE":"2060.39","ADJCLOSE":"2060.39","VOLUME":"2493929984"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252589400,"PRODUCTID":8,"OPEN":"2059.48","LOW":"2055.49","HIGH":"2084.02","CLOSE":"2084.02","ADJCLOSE":"2084.02","VOLUME":"2451330048"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252675800,"PRODUCTID":8,"OPEN":"2083.34","LOW":"2070.02","HIGH":"2088.93","CLOSE":"2080.9","ADJCLOSE":"2080.9","VOLUME":"2318050048"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252935000,"PRODUCTID":8,"OPEN":"2066.15","LOW":"2065.8","HIGH":"2091.78","CLOSE":"2091.78","ADJCLOSE":"2091.78","VOLUME":"2157600000"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1253021400,"PRODUCTID":8,"OPEN":"2090.33","LOW":"2086.16","HIGH":"2106.93","CLOSE":"2102.64","ADJCLOSE":"2102.64","VOLUME":"2372989952"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253107800,"PRODUCTID":8,"OPEN":"2110.06","LOW":"2102.86","HIGH":"2133.15","CLOSE":"2133.15","ADJCLOSE":"2133.15","VOLUME":"2707079936"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253194200,"PRODUCTID":8,"OPEN":"2129.42","LOW":"2118.5","HIGH":"2140.6","CLOSE":"2126.75","ADJCLOSE":"2126.75","VOLUME":"2615780096"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253280600,"PRODUCTID":8,"OPEN":"2134.85","LOW":"2120.7","HIGH":"2138.82","CLOSE":"2132.86","ADJCLOSE":"2132.86","VOLUME":"3023010048"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253539800,"PRODUCTID":8,"OPEN":"2121.34","LOW":"2118.48","HIGH":"2142.41","CLOSE":"2138.04","ADJCLOSE":"2138.04","VOLUME":"2408859904"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253626200,"PRODUCTID":8,"OPEN":"2150.02","LOW":"2137.39","HIGH":"2150.68","CLOSE":"2146.3","ADJCLOSE":"2146.3","VOLUME":"2490480128"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253712600,"PRODUCTID":8,"OPEN":"2152.43","LOW":"2130.34","HIGH":"2167.7","CLOSE":"2131.42","ADJCLOSE":"2131.42","VOLUME":"2683249920"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253799000,"PRODUCTID":8,"OPEN":"2140.06","LOW":"2097.1","HIGH":"2142.49","CLOSE":"2107.61","ADJCLOSE":"2107.61","VOLUME":"2607280128"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253885400,"PRODUCTID":8,"OPEN":"2095.84","LOW":"2085.35","HIGH":"2106.99","CLOSE":"2090.92","ADJCLOSE":"2090.92","VOLUME":"2363930112"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254144600,"PRODUCTID":8,"OPEN":"2101.92","LOW":"2101.43","HIGH":"2140.04","CLOSE":"2130.74","ADJCLOSE":"2130.74","VOLUME":"1890029952"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254231000,"PRODUCTID":8,"OPEN":"2131.67","LOW":"2116.63","HIGH":"2141.4","CLOSE":"2124.04","ADJCLOSE":"2124.04","VOLUME":"2062969984"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254317400,"PRODUCTID":8,"OPEN":"2131.3","LOW":"2092.3","HIGH":"2137.87","CLOSE":"2122.42","ADJCLOSE":"2122.42","VOLUME":"2640659968"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254403800,"PRODUCTID":8,"OPEN":"2111.77","LOW":"2057.48","HIGH":"2112.9","CLOSE":"2057.48","ADJCLOSE":"2057.48","VOLUME":"2708169984"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254490200,"PRODUCTID":8,"OPEN":"2040.84","LOW":"2040.73","HIGH":"2064.15","CLOSE":"2048.11","ADJCLOSE":"2048.11","VOLUME":"2448110080"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254749400,"PRODUCTID":8,"OPEN":"2056.52","LOW":"2049.04","HIGH":"2074.78","CLOSE":"2068.15","ADJCLOSE":"2068.15","VOLUME":"2156250112"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254835800,"PRODUCTID":8,"OPEN":"2080.4","LOW":"2079.49","HIGH":"2111.13","CLOSE":"2103.57","ADJCLOSE":"2103.57","VOLUME":"2413449984"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254922200,"PRODUCTID":8,"OPEN":"2099.06","LOW":"2095.94","HIGH":"2110.33","CLOSE":"2110.33","ADJCLOSE":"2110.33","VOLUME":"2220910080"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1255008600,"PRODUCTID":8,"OPEN":"2124.69","LOW":"2116.06","HIGH":"2139.65","CLOSE":"2123.93","ADJCLOSE":"2123.93","VOLUME":"2366949888"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255095000,"PRODUCTID":8,"OPEN":"2120","LOW":"2118.04","HIGH":"2139.62","CLOSE":"2139.28","ADJCLOSE":"2139.28","VOLUME":"1936850048"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255354200,"PRODUCTID":8,"OPEN":"2145.63","LOW":"2128.39","HIGH":"2155.92","CLOSE":"2139.14","ADJCLOSE":"2139.14","VOLUME":"1784280064"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255440600,"PRODUCTID":8,"OPEN":"2138.7","LOW":"2128.44","HIGH":"2146.35","CLOSE":"2139.89","ADJCLOSE":"2139.89","VOLUME":"2020109952"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255527000,"PRODUCTID":8,"OPEN":"2165.83","LOW":"2157.48","HIGH":"2173.95","CLOSE":"2172.23","ADJCLOSE":"2172.23","VOLUME":"2348620032"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255613400,"PRODUCTID":8,"OPEN":"2164.33","LOW":"2158.29","HIGH":"2173.29","CLOSE":"2173.29","ADJCLOSE":"2173.29","VOLUME":"2140089984"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255699800,"PRODUCTID":8,"OPEN":"2164.73","LOW":"2142.88","HIGH":"2164.73","CLOSE":"2156.8","ADJCLOSE":"2156.8","VOLUME":"2209949952"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255959000,"PRODUCTID":8,"OPEN":"2162.41","LOW":"2150.42","HIGH":"2180.11","CLOSE":"2176.32","ADJCLOSE":"2176.32","VOLUME":"1970439936"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256045400,"PRODUCTID":8,"OPEN":"2180.43","LOW":"2151.77","HIGH":"2181.16","CLOSE":"2163.47","ADJCLOSE":"2163.47","VOLUME":"2110579968"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256131800,"PRODUCTID":8,"OPEN":"2160.78","LOW":"2148.41","HIGH":"2190.64","CLOSE":"2150.73","ADJCLOSE":"2150.73","VOLUME":"2565680128"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256218200,"PRODUCTID":8,"OPEN":"2146.72","LOW":"2130.7","HIGH":"2169.17","CLOSE":"2165.29","ADJCLOSE":"2165.29","VOLUME":"2265230080"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256304600,"PRODUCTID":8,"OPEN":"2186.64","LOW":"2149.35","HIGH":"2190.48","CLOSE":"2154.47","ADJCLOSE":"2154.47","VOLUME":"2441920000"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256563800,"PRODUCTID":8,"OPEN":"2158.81","LOW":"2136.92","HIGH":"2183.61","CLOSE":"2141.85","ADJCLOSE":"2141.85","VOLUME":"2316209920"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256650200,"PRODUCTID":8,"OPEN":"2144.15","LOW":"2110.91","HIGH":"2148.88","CLOSE":"2116.09","ADJCLOSE":"2116.09","VOLUME":"2384620032"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256736600,"PRODUCTID":8,"OPEN":"2103.36","LOW":"2057.4","HIGH":"2111.84","CLOSE":"2059.61","ADJCLOSE":"2059.61","VOLUME":"2769570048"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256823000,"PRODUCTID":8,"OPEN":"2077.04","LOW":"2071.3","HIGH":"2101.33","CLOSE":"2097.55","ADJCLOSE":"2097.55","VOLUME":"2301370112"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256909400,"PRODUCTID":8,"OPEN":"2091.56","LOW":"2040.21","HIGH":"2095.09","CLOSE":"2045.11","ADJCLOSE":"2045.11","VOLUME":"2610279936"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257172200,"PRODUCTID":8,"OPEN":"2047.42","LOW":"2024.27","HIGH":"2069.49","CLOSE":"2049.2","ADJCLOSE":"2049.2","VOLUME":"2408320000"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257258600,"PRODUCTID":8,"OPEN":"2034.09","LOW":"2031.25","HIGH":"2057.32","CLOSE":"2057.32","ADJCLOSE":"2057.32","VOLUME":"2061049984"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257345000,"PRODUCTID":8,"OPEN":"2067.56","LOW":"2053","HIGH":"2081.1","CLOSE":"2055.52","ADJCLOSE":"2055.52","VOLUME":"2217520128"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257431400,"PRODUCTID":8,"OPEN":"2078.83","LOW":"2075.61","HIGH":"2105.32","CLOSE":"2105.32","ADJCLOSE":"2105.32","VOLUME":"2209690112"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257517800,"PRODUCTID":8,"OPEN":"2089.49","LOW":"2088.24","HIGH":"2117.62","CLOSE":"2112.44","ADJCLOSE":"2112.44","VOLUME":"1829149952"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257777000,"PRODUCTID":8,"OPEN":"2128.46","LOW":"2128.15","HIGH":"2154.06","CLOSE":"2154.06","ADJCLOSE":"2154.06","VOLUME":"2004700032"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257863400,"PRODUCTID":8,"OPEN":"2147.24","LOW":"2141.27","HIGH":"2160.64","CLOSE":"2151.08","ADJCLOSE":"2151.08","VOLUME":"1997240064"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257949800,"PRODUCTID":8,"OPEN":"2166.53","LOW":"2155.25","HIGH":"2177.91","CLOSE":"2166.9","ADJCLOSE":"2166.9","VOLUME":"1851789952"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258036200,"PRODUCTID":8,"OPEN":"2166.98","LOW":"2145.83","HIGH":"2179.19","CLOSE":"2149.02","ADJCLOSE":"2149.02","VOLUME":"2212369920"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258122600,"PRODUCTID":8,"OPEN":"2156.68","LOW":"2145.92","HIGH":"2172.05","CLOSE":"2167.88","ADJCLOSE":"2167.88","VOLUME":"1876220032"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258381800,"PRODUCTID":8,"OPEN":"2177.31","LOW":"2177","HIGH":"2205.32","CLOSE":"2197.85","ADJCLOSE":"2197.85","VOLUME":"2105020032"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258468200,"PRODUCTID":8,"OPEN":"2190.12","LOW":"2185.55","HIGH":"2203.78","CLOSE":"2203.78","ADJCLOSE":"2203.78","VOLUME":"1887239936"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258554600,"PRODUCTID":8,"OPEN":"2199.87","LOW":"2180.17","HIGH":"2200.15","CLOSE":"2193.14","ADJCLOSE":"2193.14","VOLUME":"1990220032"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258641000,"PRODUCTID":8,"OPEN":"2176.37","LOW":"2141.59","HIGH":"2176.51","CLOSE":"2156.82","ADJCLOSE":"2156.82","VOLUME":"2208699904"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258727400,"PRODUCTID":8,"OPEN":"2145.07","LOW":"2137.06","HIGH":"2150.08","CLOSE":"2146.04","ADJCLOSE":"2146.04","VOLUME":"1962759936"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258986600,"PRODUCTID":8,"OPEN":"2168.95","LOW":"2168.77","HIGH":"2189.5","CLOSE":"2176.01","ADJCLOSE":"2176.01","VOLUME":"1840169984"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259073000,"PRODUCTID":8,"OPEN":"2174.69","LOW":"2155.22","HIGH":"2175.15","CLOSE":"2169.18","ADJCLOSE":"2169.18","VOLUME":"1858489984"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259159400,"PRODUCTID":8,"OPEN":"2174","LOW":"2170.06","HIGH":"2178.62","CLOSE":"2176.05","ADJCLOSE":"2176.05","VOLUME":"1398610048"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259159400,"PRODUCTID":8,"OPEN":"2174","LOW":"2170.06","HIGH":"2178.62","CLOSE":"2176.05","ADJCLOSE":"2176.05","VOLUME":"1398610048"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259332200,"PRODUCTID":8,"OPEN":"2115.96","LOW":"2113.99","HIGH":"2155.41","CLOSE":"2138.44","ADJCLOSE":"2138.44","VOLUME":"971990016"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259591400,"PRODUCTID":8,"OPEN":"2135.93","LOW":"2120.7","HIGH":"2146.93","CLOSE":"2144.6","ADJCLOSE":"2144.6","VOLUME":"1986050048"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259677800,"PRODUCTID":8,"OPEN":"2162.23","LOW":"2162.23","HIGH":"2182.24","CLOSE":"2175.81","ADJCLOSE":"2175.81","VOLUME":"2151300096"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259764200,"PRODUCTID":8,"OPEN":"2178.51","LOW":"2177.82","HIGH":"2198.55","CLOSE":"2185.03","ADJCLOSE":"2185.03","VOLUME":"2068920064"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259850600,"PRODUCTID":8,"OPEN":"2190.42","LOW":"2172.04","HIGH":"2203.75","CLOSE":"2173.14","ADJCLOSE":"2173.14","VOLUME":"2001660032"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259937000,"PRODUCTID":8,"OPEN":"2203.75","LOW":"2169.66","HIGH":"2214.39","CLOSE":"2194.35","ADJCLOSE":"2194.35","VOLUME":"2305949952"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260196200,"PRODUCTID":8,"OPEN":"2191.35","LOW":"2183.13","HIGH":"2201.42","CLOSE":"2189.61","ADJCLOSE":"2189.61","VOLUME":"1878979968"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260282600,"PRODUCTID":8,"OPEN":"2174.72","LOW":"2160.43","HIGH":"2187.19","CLOSE":"2172.99","ADJCLOSE":"2172.99","VOLUME":"1981799936"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260369000,"PRODUCTID":8,"OPEN":"2170.02","LOW":"2155.96","HIGH":"2185.7","CLOSE":"2183.73","ADJCLOSE":"2183.73","VOLUME":"1906210048"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260455400,"PRODUCTID":8,"OPEN":"2194.9","LOW":"2187.08","HIGH":"2202.84","CLOSE":"2190.86","ADJCLOSE":"2190.86","VOLUME":"1946370048"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260541800,"PRODUCTID":8,"OPEN":"2200.96","LOW":"2179.51","HIGH":"2202.4","CLOSE":"2190.31","ADJCLOSE":"2190.31","VOLUME":"1754429952"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260801000,"PRODUCTID":8,"OPEN":"2202.31","LOW":"2193.2","HIGH":"2212.56","CLOSE":"2212.1","ADJCLOSE":"2212.1","VOLUME":"1841890048"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260887400,"PRODUCTID":8,"OPEN":"2203.54","LOW":"2197.76","HIGH":"2217.63","CLOSE":"2201.05","ADJCLOSE":"2201.05","VOLUME":"1946960000"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260973800,"PRODUCTID":8,"OPEN":"2210.35","LOW":"2203.33","HIGH":"2220.46","CLOSE":"2206.91","ADJCLOSE":"2206.91","VOLUME":"2022439936"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261060200,"PRODUCTID":8,"OPEN":"2193.5","LOW":"2178.05","HIGH":"2198.51","CLOSE":"2180.05","ADJCLOSE":"2180.05","VOLUME":"1904839936"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261146600,"PRODUCTID":8,"OPEN":"2197.57","LOW":"2190.69","HIGH":"2213.18","CLOSE":"2211.69","ADJCLOSE":"2211.69","VOLUME":"2848410112"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261405800,"PRODUCTID":8,"OPEN":"2224.04","LOW":"2224.04","HIGH":"2242.22","CLOSE":"2237.66","ADJCLOSE":"2237.66","VOLUME":"1808829952"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261492200,"PRODUCTID":8,"OPEN":"2242.61","LOW":"2241.33","HIGH":"2253.73","CLOSE":"2252.67","ADJCLOSE":"2252.67","VOLUME":"1724199936"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261578600,"PRODUCTID":8,"OPEN":"2257.21","LOW":"2253.67","HIGH":"2271.33","CLOSE":"2269.64","ADJCLOSE":"2269.64","VOLUME":"1582899968"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261665000,"PRODUCTID":8,"OPEN":"2273.95","LOW":"2273.4","HIGH":"2285.89","CLOSE":"2285.69","ADJCLOSE":"2285.69","VOLUME":"632649984"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261665000,"PRODUCTID":8,"OPEN":"2273.95","LOW":"2273.4","HIGH":"2285.89","CLOSE":"2285.69","ADJCLOSE":"2285.69","VOLUME":"632649984"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1262010600,"PRODUCTID":8,"OPEN":"2290.04","LOW":"2280.56","HIGH":"2295.8","CLOSE":"2291.08","ADJCLOSE":"2291.08","VOLUME":"1232130048"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262097000,"PRODUCTID":8,"OPEN":"2293.94","LOW":"2286.57","HIGH":"2294.75","CLOSE":"2288.4","ADJCLOSE":"2288.4","VOLUME":"1177709952"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262183400,"PRODUCTID":8,"OPEN":"2284.56","LOW":"2280.16","HIGH":"2293.02","CLOSE":"2291.28","ADJCLOSE":"2291.28","VOLUME":"1312669952"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262269800,"PRODUCTID":8,"OPEN":"2292.92","LOW":"2269.11","HIGH":"2293.59","CLOSE":"2269.15","ADJCLOSE":"2269.15","VOLUME":"1237820032"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262269800,"PRODUCTID":8,"OPEN":"2292.92","LOW":"2269.11","HIGH":"2293.59","CLOSE":"2269.15","ADJCLOSE":"2269.15","VOLUME":"1237820032"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262615400,"PRODUCTID":8,"OPEN":"2294.41","LOW":"2294.41","HIGH":"2311.15","CLOSE":"2308.42","ADJCLOSE":"2308.42","VOLUME":"1931379968"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262701800,"PRODUCTID":8,"OPEN":"2307.27","LOW":"2295.62","HIGH":"2313.73","CLOSE":"2308.71","ADJCLOSE":"2308.71","VOLUME":"2367859968"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262788200,"PRODUCTID":8,"OPEN":"2307.71","LOW":"2295.68","HIGH":"2314.07","CLOSE":"2301.09","ADJCLOSE":"2301.09","VOLUME":"2253339904"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262874600,"PRODUCTID":8,"OPEN":"2298.09","LOW":"2285.22","HIGH":"2301.3","CLOSE":"2300.05","ADJCLOSE":"2300.05","VOLUME":"2270050048"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262961000,"PRODUCTID":8,"OPEN":"2292.24","LOW":"2290.61","HIGH":"2317.6","CLOSE":"2317.17","ADJCLOSE":"2317.17","VOLUME":"2145389952"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263220200,"PRODUCTID":8,"OPEN":"2324.78","LOW":"2302.21","HIGH":"2326.28","CLOSE":"2312.41","ADJCLOSE":"2312.41","VOLUME":"2077890048"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263306600,"PRODUCTID":8,"OPEN":"2297.28","LOW":"2272.7","HIGH":"2298.85","CLOSE":"2282.31","ADJCLOSE":"2282.31","VOLUME":"2368320000"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263393000,"PRODUCTID":8,"OPEN":"2289.46","LOW":"2274.12","HIGH":"2313.03","CLOSE":"2307.9","ADJCLOSE":"2307.9","VOLUME":"2318350080"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263479400,"PRODUCTID":8,"OPEN":"2303.31","LOW":"2303.29","HIGH":"2322.56","CLOSE":"2316.74","ADJCLOSE":"2316.74","VOLUME":"2254170112"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263565800,"PRODUCTID":8,"OPEN":"2316.98","LOW":"2279.2","HIGH":"2322.54","CLOSE":"2287.99","ADJCLOSE":"2287.99","VOLUME":"2637769984"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263565800,"PRODUCTID":8,"OPEN":"2316.98","LOW":"2279.2","HIGH":"2322.54","CLOSE":"2287.99","ADJCLOSE":"2287.99","VOLUME":"2637769984"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263911400,"PRODUCTID":8,"OPEN":"2291.02","LOW":"2290.68","HIGH":"2320.4","CLOSE":"2320.4","ADJCLOSE":"2320.4","VOLUME":"2045289984"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263997800,"PRODUCTID":8,"OPEN":"2304.31","LOW":"2268.68","HIGH":"2304.47","CLOSE":"2291.25","ADJCLOSE":"2291.25","VOLUME":"2351889920"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264084200,"PRODUCTID":8,"OPEN":"2298.23","LOW":"2259.82","HIGH":"2308.98","CLOSE":"2265.7","ADJCLOSE":"2265.7","VOLUME":"2877799936"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264170600,"PRODUCTID":8,"OPEN":"2255.76","LOW":"2200.37","HIGH":"2262.27","CLOSE":"2205.29","ADJCLOSE":"2205.29","VOLUME":"2817619968"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264429800,"PRODUCTID":8,"OPEN":"2220.29","LOW":"2201.17","HIGH":"2223.22","CLOSE":"2210.8","ADJCLOSE":"2210.8","VOLUME":"2134349952"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264516200,"PRODUCTID":8,"OPEN":"2203.44","LOW":"2195.44","HIGH":"2227.89","CLOSE":"2203.73","ADJCLOSE":"2203.73","VOLUME":"2361260032"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264602600,"PRODUCTID":8,"OPEN":"2200.3","LOW":"2192.59","HIGH":"2225.67","CLOSE":"2221.41","ADJCLOSE":"2221.41","VOLUME":"2492879872"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264689000,"PRODUCTID":8,"OPEN":"2220.31","LOW":"2166.9","HIGH":"2220.87","CLOSE":"2179","ADJCLOSE":"2179","VOLUME":"2829639936"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264775400,"PRODUCTID":8,"OPEN":"2198.26","LOW":"2140.34","HIGH":"2202.84","CLOSE":"2147.35","ADJCLOSE":"2147.35","VOLUME":"3090579968"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265034600,"PRODUCTID":8,"OPEN":"2155.81","LOW":"2152.26","HIGH":"2171.2","CLOSE":"2171.2","ADJCLOSE":"2171.2","VOLUME":"2234139904"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265121000,"PRODUCTID":8,"OPEN":"2171.66","LOW":"2161.47","HIGH":"2193.66","CLOSE":"2190.06","ADJCLOSE":"2190.06","VOLUME":"2468470016"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265207400,"PRODUCTID":8,"OPEN":"2181.01","LOW":"2176.75","HIGH":"2194.53","CLOSE":"2190.91","ADJCLOSE":"2190.91","VOLUME":"2303350016"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265293800,"PRODUCTID":8,"OPEN":"2176.39","LOW":"2125.43","HIGH":"2178.25","CLOSE":"2125.43","ADJCLOSE":"2125.43","VOLUME":"2801390080"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265380200,"PRODUCTID":8,"OPEN":"2131.92","LOW":"2100.17","HIGH":"2142.27","CLOSE":"2141.12","ADJCLOSE":"2141.12","VOLUME":"2811099904"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265639400,"PRODUCTID":8,"OPEN":"2140.1","LOW":"2125.11","HIGH":"2152.64","CLOSE":"2126.05","ADJCLOSE":"2126.05","VOLUME":"2036280064"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265725800,"PRODUCTID":8,"OPEN":"2153.1","LOW":"2132.58","HIGH":"2166.16","CLOSE":"2150.87","ADJCLOSE":"2150.87","VOLUME":"2296420096"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265812200,"PRODUCTID":8,"OPEN":"2147.46","LOW":"2131.08","HIGH":"2156.36","CLOSE":"2147.87","ADJCLOSE":"2147.87","VOLUME":"2059939968"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265898600,"PRODUCTID":8,"OPEN":"2145.09","LOW":"2134.14","HIGH":"2179.54","CLOSE":"2177.41","ADJCLOSE":"2177.41","VOLUME":"2141260032"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265985000,"PRODUCTID":8,"OPEN":"2157.69","LOW":"2151.99","HIGH":"2184.57","CLOSE":"2183.53","ADJCLOSE":"2183.53","VOLUME":"2236179968"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265985000,"PRODUCTID":8,"OPEN":"2157.69","LOW":"2151.99","HIGH":"2184.57","CLOSE":"2183.53","ADJCLOSE":"2183.53","VOLUME":"2236179968"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266330600,"PRODUCTID":8,"OPEN":"2200.38","LOW":"2189.18","HIGH":"2214.19","CLOSE":"2214.19","ADJCLOSE":"2214.19","VOLUME":"2072850048"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266417000,"PRODUCTID":8,"OPEN":"2222.87","LOW":"2212.78","HIGH":"2226.32","CLOSE":"2226.29","ADJCLOSE":"2226.29","VOLUME":"2103529984"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266503400,"PRODUCTID":8,"OPEN":"2223.22","LOW":"2221.14","HIGH":"2243.5","CLOSE":"2241.71","ADJCLOSE":"2241.71","VOLUME":"2076819968"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266589800,"PRODUCTID":8,"OPEN":"2233.33","LOW":"2228.93","HIGH":"2249.8","CLOSE":"2243.87","ADJCLOSE":"2243.87","VOLUME":"2166660096"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266849000,"PRODUCTID":8,"OPEN":"2250.92","LOW":"2235.65","HIGH":"2251.68","CLOSE":"2242.03","ADJCLOSE":"2242.03","VOLUME":"1976290048"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266935400,"PRODUCTID":8,"OPEN":"2238.01","LOW":"2205.7","HIGH":"2239.8","CLOSE":"2213.44","ADJCLOSE":"2213.44","VOLUME":"2310909952"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1267021800,"PRODUCTID":8,"OPEN":"2222.4","LOW":"2221.28","HIGH":"2241.69","CLOSE":"2235.9","ADJCLOSE":"2235.9","VOLUME":"2155810048"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267108200,"PRODUCTID":8,"OPEN":"2208.62","LOW":"2198.73","HIGH":"2236.21","CLOSE":"2234.22","ADJCLOSE":"2234.22","VOLUME":"2300529920"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267194600,"PRODUCTID":8,"OPEN":"2234.44","LOW":"2222.23","HIGH":"2242.83","CLOSE":"2238.26","ADJCLOSE":"2238.26","VOLUME":"2283429888"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267453800,"PRODUCTID":8,"OPEN":"2247.4","LOW":"2247.33","HIGH":"2274.02","CLOSE":"2273.57","ADJCLOSE":"2273.57","VOLUME":"2504940032"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267540200,"PRODUCTID":8,"OPEN":"2279.07","LOW":"2275.35","HIGH":"2292.49","CLOSE":"2280.79","ADJCLOSE":"2280.79","VOLUME":"2831869952"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267626600,"PRODUCTID":8,"OPEN":"2284.82","LOW":"2275.25","HIGH":"2293.32","CLOSE":"2280.68","ADJCLOSE":"2280.68","VOLUME":"2603510016"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267713000,"PRODUCTID":8,"OPEN":"2282.57","LOW":"2273.63","HIGH":"2293.16","CLOSE":"2292.31","ADJCLOSE":"2292.31","VOLUME":"2186020096"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267799400,"PRODUCTID":8,"OPEN":"2304.01","LOW":"2301.1","HIGH":"2327.03","CLOSE":"2326.35","ADJCLOSE":"2326.35","VOLUME":"2411879936"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268058600,"PRODUCTID":8,"OPEN":"2326.25","LOW":"2326.11","HIGH":"2335.43","CLOSE":"2332.21","ADJCLOSE":"2332.21","VOLUME":"2312310016"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268145000,"PRODUCTID":8,"OPEN":"2325.78","LOW":"2325.74","HIGH":"2353.07","CLOSE":"2340.68","ADJCLOSE":"2340.68","VOLUME":"2620359936"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268231400,"PRODUCTID":8,"OPEN":"2340.95","LOW":"2340.69","HIGH":"2361.66","CLOSE":"2358.95","ADJCLOSE":"2358.95","VOLUME":"2554739968"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268317800,"PRODUCTID":8,"OPEN":"2351.11","LOW":"2347.53","HIGH":"2368.46","CLOSE":"2368.46","ADJCLOSE":"2368.46","VOLUME":"2256790016"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268404200,"PRODUCTID":8,"OPEN":"2376.07","LOW":"2358.08","HIGH":"2376.28","CLOSE":"2367.66","ADJCLOSE":"2367.66","VOLUME":"2098780032"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268659800,"PRODUCTID":8,"OPEN":"2361.92","LOW":"2345.99","HIGH":"2367.4","CLOSE":"2362.21","ADJCLOSE":"2362.21","VOLUME":"1956169984"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268746200,"PRODUCTID":8,"OPEN":"2367.32","LOW":"2360.67","HIGH":"2378.84","CLOSE":"2378.01","ADJCLOSE":"2378.01","VOLUME":"2201880064"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268832600,"PRODUCTID":8,"OPEN":"2381.65","LOW":"2381.47","HIGH":"2400.09","CLOSE":"2389.09","ADJCLOSE":"2389.09","VOLUME":"2281410048"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268919000,"PRODUCTID":8,"OPEN":"2387.54","LOW":"2383.26","HIGH":"2393.87","CLOSE":"2391.28","ADJCLOSE":"2391.28","VOLUME":"2173060096"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1269005400,"PRODUCTID":8,"OPEN":"2391.2","LOW":"2364.53","HIGH":"2396.92","CLOSE":"2374.41","ADJCLOSE":"2374.41","VOLUME":"3055759872"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269264600,"PRODUCTID":8,"OPEN":"2360.35","LOW":"2358","HIGH":"2401.21","CLOSE":"2395.4","ADJCLOSE":"2395.4","VOLUME":"2448130048"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269351000,"PRODUCTID":8,"OPEN":"2397.9","LOW":"2390.04","HIGH":"2416.51","CLOSE":"2415.24","ADJCLOSE":"2415.24","VOLUME":"2465230080"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269437400,"PRODUCTID":8,"OPEN":"2406.72","LOW":"2396.92","HIGH":"2408.64","CLOSE":"2398.76","ADJCLOSE":"2398.76","VOLUME":"2436100096"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269523800,"PRODUCTID":8,"OPEN":"2415.24","LOW":"2397.36","HIGH":"2432.25","CLOSE":"2397.41","ADJCLOSE":"2397.41","VOLUME":"2704869888"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269610200,"PRODUCTID":8,"OPEN":"2406.73","LOW":"2384.69","HIGH":"2412.92","CLOSE":"2395.13","ADJCLOSE":"2395.13","VOLUME":"2367930112"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269869400,"PRODUCTID":8,"OPEN":"2403.77","LOW":"2398.4","HIGH":"2411.18","CLOSE":"2404.36","ADJCLOSE":"2404.36","VOLUME":"1967849984"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269955800,"PRODUCTID":8,"OPEN":"2406.69","LOW":"2395.8","HIGH":"2417.36","CLOSE":"2410.69","ADJCLOSE":"2410.69","VOLUME":"2147270016"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270042200,"PRODUCTID":8,"OPEN":"2402.98","LOW":"2395.34","HIGH":"2415.44","CLOSE":"2397.96","ADJCLOSE":"2397.96","VOLUME":"2368689920"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270128600,"PRODUCTID":8,"OPEN":"2411.68","LOW":"2383.77","HIGH":"2423.43","CLOSE":"2402.58","ADJCLOSE":"2402.58","VOLUME":"2340270080"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270128600,"PRODUCTID":8,"OPEN":"2411.68","LOW":"2383.77","HIGH":"2423.43","CLOSE":"2402.58","ADJCLOSE":"2402.58","VOLUME":"2340270080"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270474200,"PRODUCTID":8,"OPEN":"2409.48","LOW":"2403.88","HIGH":"2429.61","CLOSE":"2429.53","ADJCLOSE":"2429.53","VOLUME":"2130339968"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270560600,"PRODUCTID":8,"OPEN":"2420.33","LOW":"2417.77","HIGH":"2443.5","CLOSE":"2436.81","ADJCLOSE":"2436.81","VOLUME":"2220389888"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270647000,"PRODUCTID":8,"OPEN":"2433.1","LOW":"2418.73","HIGH":"2442.27","CLOSE":"2431.16","ADJCLOSE":"2431.16","VOLUME":"2984849920"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270733400,"PRODUCTID":8,"OPEN":"2423.99","LOW":"2413.74","HIGH":"2441.12","CLOSE":"2436.81","ADJCLOSE":"2436.81","VOLUME":"2428900096"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270819800,"PRODUCTID":8,"OPEN":"2441.31","LOW":"2432.93","HIGH":"2454.12","CLOSE":"2454.05","ADJCLOSE":"2454.05","VOLUME":"2215529984"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271079000,"PRODUCTID":8,"OPEN":"2455.4","LOW":"2450.15","HIGH":"2463.17","CLOSE":"2457.87","ADJCLOSE":"2457.87","VOLUME":"2161649920"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271165400,"PRODUCTID":8,"OPEN":"2454.95","LOW":"2445.26","HIGH":"2467.94","CLOSE":"2465.99","ADJCLOSE":"2465.99","VOLUME":"2665420032"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271251800,"PRODUCTID":8,"OPEN":"2481.8","LOW":"2480.43","HIGH":"2504.86","CLOSE":"2504.86","ADJCLOSE":"2504.86","VOLUME":"3143269888"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271338200,"PRODUCTID":8,"OPEN":"2503.41","LOW":"2502.51","HIGH":"2517.82","CLOSE":"2515.69","ADJCLOSE":"2515.69","VOLUME":"2840659968"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271424600,"PRODUCTID":8,"OPEN":"2505.38","LOW":"2467.68","HIGH":"2510.06","CLOSE":"2481.26","ADJCLOSE":"2481.26","VOLUME":"2960950016"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271683800,"PRODUCTID":8,"OPEN":"2477.8","LOW":"2451.72","HIGH":"2487.67","CLOSE":"2480.11","ADJCLOSE":"2480.11","VOLUME":"2223650048"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271770200,"PRODUCTID":8,"OPEN":"2492.72","LOW":"2480.7","HIGH":"2501.25","CLOSE":"2500.31","ADJCLOSE":"2500.31","VOLUME":"2157100032"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271856600,"PRODUCTID":8,"OPEN":"2506.61","LOW":"2490.19","HIGH":"2510.5","CLOSE":"2504.61","ADJCLOSE":"2504.61","VOLUME":"2715899904"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271943000,"PRODUCTID":8,"OPEN":"2483.52","LOW":"2468.26","HIGH":"2521.02","CLOSE":"2519.07","ADJCLOSE":"2519.07","VOLUME":"2800839936"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272029400,"PRODUCTID":8,"OPEN":"2514.85","LOW":"2507.6","HIGH":"2530.15","CLOSE":"2530.15","ADJCLOSE":"2530.15","VOLUME":"2517009920"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272288600,"PRODUCTID":8,"OPEN":"2529.85","LOW":"2521.51","HIGH":"2535.28","CLOSE":"2522.95","ADJCLOSE":"2522.95","VOLUME":"2491040000"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272375000,"PRODUCTID":8,"OPEN":"2512.58","LOW":"2466.53","HIGH":"2525.7","CLOSE":"2471.47","ADJCLOSE":"2471.47","VOLUME":"2864809984"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272461400,"PRODUCTID":8,"OPEN":"2483.03","LOW":"2456.63","HIGH":"2484.15","CLOSE":"2471.73","ADJCLOSE":"2471.73","VOLUME":"2755190016"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272547800,"PRODUCTID":8,"OPEN":"2487.33","LOW":"2483.5","HIGH":"2513.69","CLOSE":"2511.92","ADJCLOSE":"2511.92","VOLUME":"3069639936"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272634200,"PRODUCTID":8,"OPEN":"2509.99","LOW":"2461.09","HIGH":"2514.37","CLOSE":"2461.19","ADJCLOSE":"2461.19","VOLUME":"2841129984"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272893400,"PRODUCTID":8,"OPEN":"2472.32","LOW":"2472.32","HIGH":"2503","CLOSE":"2498.74","ADJCLOSE":"2498.74","VOLUME":"2398370048"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272979800,"PRODUCTID":8,"OPEN":"2465.55","LOW":"2411.28","HIGH":"2465.55","CLOSE":"2424.25","ADJCLOSE":"2424.25","VOLUME":"3052590080"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273066200,"PRODUCTID":8,"OPEN":"2395.21","LOW":"2382.07","HIGH":"2421.05","CLOSE":"2402.29","ADJCLOSE":"2402.29","VOLUME":"3041479936"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273152600,"PRODUCTID":8,"OPEN":"2391.21","LOW":"2185.75","HIGH":"2407.79","CLOSE":"2319.64","ADJCLOSE":"2319.64","VOLUME":"4553600000"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273239000,"PRODUCTID":8,"OPEN":"2308.71","LOW":"2228.06","HIGH":"2330.65","CLOSE":"2265.64","ADJCLOSE":"2265.64","VOLUME":"4227719936"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273498200,"PRODUCTID":8,"OPEN":"2365.97","LOW":"2349.4","HIGH":"2379.87","CLOSE":"2374.67","ADJCLOSE":"2374.67","VOLUME":"2871800064"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273584600,"PRODUCTID":8,"OPEN":"2347.7","LOW":"2345.5","HIGH":"2405.26","CLOSE":"2375.31","ADJCLOSE":"2375.31","VOLUME":"2548839936"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273671000,"PRODUCTID":8,"OPEN":"2388.64","LOW":"2384.69","HIGH":"2426.47","CLOSE":"2425.02","ADJCLOSE":"2425.02","VOLUME":"2351899904"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273757400,"PRODUCTID":8,"OPEN":"2416.36","LOW":"2387.59","HIGH":"2434.29","CLOSE":"2394.36","ADJCLOSE":"2394.36","VOLUME":"2375249920"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273843800,"PRODUCTID":8,"OPEN":"2373.88","LOW":"2323.63","HIGH":"2374.53","CLOSE":"2346.85","ADJCLOSE":"2346.85","VOLUME":"2653019904"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274103000,"PRODUCTID":8,"OPEN":"2352.77","LOW":"2304.28","HIGH":"2364.65","CLOSE":"2354.23","ADJCLOSE":"2354.23","VOLUME":"2434480128"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274189400,"PRODUCTID":8,"OPEN":"2372.84","LOW":"2309.22","HIGH":"2374.91","CLOSE":"2317.26","ADJCLOSE":"2317.26","VOLUME":"2490309888"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274275800,"PRODUCTID":8,"OPEN":"2307.78","LOW":"2270.62","HIGH":"2324.99","CLOSE":"2298.37","ADJCLOSE":"2298.37","VOLUME":"2646159872"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274362200,"PRODUCTID":8,"OPEN":"2245.56","LOW":"2203.5","HIGH":"2253.04","CLOSE":"2204.01","ADJCLOSE":"2204.01","VOLUME":"3420420096"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274448600,"PRODUCTID":8,"OPEN":"2169.58","LOW":"2165.79","HIGH":"2243","CLOSE":"2229.04","ADJCLOSE":"2229.04","VOLUME":"3389669888"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274707800,"PRODUCTID":8,"OPEN":"2220.6","LOW":"2212.37","HIGH":"2244.67","CLOSE":"2213.55","ADJCLOSE":"2213.55","VOLUME":"2150020096"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274794200,"PRODUCTID":8,"OPEN":"2157.45","LOW":"2140.53","HIGH":"2211.94","CLOSE":"2210.95","ADJCLOSE":"2210.95","VOLUME":"2946380032"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274880600,"PRODUCTID":8,"OPEN":"2226.24","LOW":"2190.44","HIGH":"2257.33","CLOSE":"2195.88","ADJCLOSE":"2195.88","VOLUME":"3077299968"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274967000,"PRODUCTID":8,"OPEN":"2244.82","LOW":"2239.72","HIGH":"2278.37","CLOSE":"2277.68","ADJCLOSE":"2277.68","VOLUME":"2408219904"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275053400,"PRODUCTID":8,"OPEN":"2275.19","LOW":"2241.52","HIGH":"2277.1","CLOSE":"2257.04","ADJCLOSE":"2257.04","VOLUME":"2165590016"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275053400,"PRODUCTID":8,"OPEN":"2275.19","LOW":"2241.52","HIGH":"2277.1","CLOSE":"2257.04","ADJCLOSE":"2257.04","VOLUME":"2165590016"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275399000,"PRODUCTID":8,"OPEN":"2244.79","LOW":"2220.89","HIGH":"2277.39","CLOSE":"2222.33","ADJCLOSE":"2222.33","VOLUME":"2167810048"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275485400,"PRODUCTID":8,"OPEN":"2234.59","LOW":"2221.07","HIGH":"2281.07","CLOSE":"2281.07","ADJCLOSE":"2281.07","VOLUME":"2190139904"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275571800,"PRODUCTID":8,"OPEN":"2285.76","LOW":"2274.88","HIGH":"2307.47","CLOSE":"2303.03","ADJCLOSE":"2303.03","VOLUME":"2249050112"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275658200,"PRODUCTID":8,"OPEN":"2257.05","LOW":"2212.3","HIGH":"2278.58","CLOSE":"2219.17","ADJCLOSE":"2219.17","VOLUME":"2342479872"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275917400,"PRODUCTID":8,"OPEN":"2226.6","LOW":"2172.25","HIGH":"2232.89","CLOSE":"2173.9","ADJCLOSE":"2173.9","VOLUME":"2256669952"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1276003800,"PRODUCTID":8,"OPEN":"2176.07","LOW":"2139.46","HIGH":"2183.1","CLOSE":"2170.57","ADJCLOSE":"2170.57","VOLUME":"2696580096"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276090200,"PRODUCTID":8,"OPEN":"2184.78","LOW":"2152.67","HIGH":"2208.65","CLOSE":"2158.85","ADJCLOSE":"2158.85","VOLUME":"2325060096"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276176600,"PRODUCTID":8,"OPEN":"2188.71","LOW":"2185.98","HIGH":"2219.65","CLOSE":"2218.71","ADJCLOSE":"2218.71","VOLUME":"2187840000"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276263000,"PRODUCTID":8,"OPEN":"2199.4","LOW":"2196.91","HIGH":"2243.6","CLOSE":"2243.6","ADJCLOSE":"2243.6","VOLUME":"1877120000"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276522200,"PRODUCTID":8,"OPEN":"2263.66","LOW":"2242","HIGH":"2278.96","CLOSE":"2243.96","ADJCLOSE":"2243.96","VOLUME":"1951910016"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276608600,"PRODUCTID":8,"OPEN":"2256.48","LOW":"2256.44","HIGH":"2307.98","CLOSE":"2305.88","ADJCLOSE":"2305.88","VOLUME":"2289060096"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276695000,"PRODUCTID":8,"OPEN":"2293.56","LOW":"2290.26","HIGH":"2317.75","CLOSE":"2305.93","ADJCLOSE":"2305.93","VOLUME":"1936400000"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276781400,"PRODUCTID":8,"OPEN":"2316.59","LOW":"2288.59","HIGH":"2318.27","CLOSE":"2307.16","ADJCLOSE":"2307.16","VOLUME":"1821680000"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276867800,"PRODUCTID":8,"OPEN":"2308.94","LOW":"2301.48","HIGH":"2321.99","CLOSE":"2309.8","ADJCLOSE":"2309.8","VOLUME":"2037229952"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277127000,"PRODUCTID":8,"OPEN":"2341.11","LOW":"2277.73","HIGH":"2341.11","CLOSE":"2289.09","ADJCLOSE":"2289.09","VOLUME":"1910700032"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277213400,"PRODUCTID":8,"OPEN":"2296.83","LOW":"2259.59","HIGH":"2313.72","CLOSE":"2261.8","ADJCLOSE":"2261.8","VOLUME":"1934450048"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277299800,"PRODUCTID":8,"OPEN":"2264.41","LOW":"2236.99","HIGH":"2271.74","CLOSE":"2254.23","ADJCLOSE":"2254.23","VOLUME":"1929449984"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277386200,"PRODUCTID":8,"OPEN":"2246.2","LOW":"2213.5","HIGH":"2247.42","CLOSE":"2217.42","ADJCLOSE":"2217.42","VOLUME":"2064359936"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277472600,"PRODUCTID":8,"OPEN":"2224.73","LOW":"2205.92","HIGH":"2240.88","CLOSE":"2223.48","ADJCLOSE":"2223.48","VOLUME":"3540349952"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277731800,"PRODUCTID":8,"OPEN":"2227.43","LOW":"2208.37","HIGH":"2241.64","CLOSE":"2220.65","ADJCLOSE":"2220.65","VOLUME":"1876739968"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277818200,"PRODUCTID":8,"OPEN":"2183.92","LOW":"2122.67","HIGH":"2185.3","CLOSE":"2135.18","ADJCLOSE":"2135.18","VOLUME":"2827089920"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277904600,"PRODUCTID":8,"OPEN":"2134.03","LOW":"2105.26","HIGH":"2153.36","CLOSE":"2109.24","ADJCLOSE":"2109.24","VOLUME":"2221560064"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277991000,"PRODUCTID":8,"OPEN":"2110.75","LOW":"2061.14","HIGH":"2117.94","CLOSE":"2101.36","ADJCLOSE":"2101.36","VOLUME":"2717070080"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278077400,"PRODUCTID":8,"OPEN":"2105.5","LOW":"2077.71","HIGH":"2110.66","CLOSE":"2091.79","ADJCLOSE":"2091.79","VOLUME":"1672320000"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278077400,"PRODUCTID":8,"OPEN":"2105.5","LOW":"2077.71","HIGH":"2110.66","CLOSE":"2091.79","ADJCLOSE":"2091.79","VOLUME":"1672320000"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278423000,"PRODUCTID":8,"OPEN":"2122.28","LOW":"2077.77","HIGH":"2136.3","CLOSE":"2093.88","ADJCLOSE":"2093.88","VOLUME":"2173029888"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278509400,"PRODUCTID":8,"OPEN":"2099.66","LOW":"2098.11","HIGH":"2159.79","CLOSE":"2159.47","ADJCLOSE":"2159.47","VOLUME":"2199500032"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278595800,"PRODUCTID":8,"OPEN":"2174.96","LOW":"2150.19","HIGH":"2181.3","CLOSE":"2175.4","ADJCLOSE":"2175.4","VOLUME":"2034029952"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278682200,"PRODUCTID":8,"OPEN":"2174.2","LOW":"2170.76","HIGH":"2196.95","CLOSE":"2196.45","ADJCLOSE":"2196.45","VOLUME":"1592610048"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278941400,"PRODUCTID":8,"OPEN":"2194.12","LOW":"2183.52","HIGH":"2213.39","CLOSE":"2198.36","ADJCLOSE":"2198.36","VOLUME":"1767970048"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279027800,"PRODUCTID":8,"OPEN":"2221.25","LOW":"2212.97","HIGH":"2248.16","CLOSE":"2242.03","ADJCLOSE":"2242.03","VOLUME":"2278479872"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279114200,"PRODUCTID":8,"OPEN":"2246.99","LOW":"2235.15","HIGH":"2260.33","CLOSE":"2249.84","ADJCLOSE":"2249.84","VOLUME":"2213009920"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279200600,"PRODUCTID":8,"OPEN":"2247.76","LOW":"2218.92","HIGH":"2253.33","CLOSE":"2249.08","ADJCLOSE":"2249.08","VOLUME":"2011600000"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279287000,"PRODUCTID":8,"OPEN":"2231.71","LOW":"2177.51","HIGH":"2236.66","CLOSE":"2179.05","ADJCLOSE":"2179.05","VOLUME":"2195150080"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279546200,"PRODUCTID":8,"OPEN":"2185.81","LOW":"2171.2","HIGH":"2201.29","CLOSE":"2198.23","ADJCLOSE":"2198.23","VOLUME":"1735090048"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279632600,"PRODUCTID":8,"OPEN":"2165.35","LOW":"2159.95","HIGH":"2222.61","CLOSE":"2222.49","ADJCLOSE":"2222.49","VOLUME":"1933270016"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279719000,"PRODUCTID":8,"OPEN":"2236.13","LOW":"2183.22","HIGH":"2236.37","CLOSE":"2187.33","ADJCLOSE":"2187.33","VOLUME":"2222030080"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279805400,"PRODUCTID":8,"OPEN":"2216.04","LOW":"2216.04","HIGH":"2251.42","CLOSE":"2245.89","ADJCLOSE":"2245.89","VOLUME":"2213220096"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279891800,"PRODUCTID":8,"OPEN":"2234.34","LOW":"2227.5","HIGH":"2269.47","CLOSE":"2269.47","ADJCLOSE":"2269.47","VOLUME":"2410599936"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280151000,"PRODUCTID":8,"OPEN":"2271.62","LOW":"2262.96","HIGH":"2296.43","CLOSE":"2296.43","ADJCLOSE":"2296.43","VOLUME":"2164280064"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280237400,"PRODUCTID":8,"OPEN":"2306.62","LOW":"2280.72","HIGH":"2307.6","CLOSE":"2288.25","ADJCLOSE":"2288.25","VOLUME":"2065389952"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280323800,"PRODUCTID":8,"OPEN":"2284.62","LOW":"2257.76","HIGH":"2292.24","CLOSE":"2264.56","ADJCLOSE":"2264.56","VOLUME":"1848519936"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280410200,"PRODUCTID":8,"OPEN":"2279.07","LOW":"2228.52","HIGH":"2282.94","CLOSE":"2251.69","ADJCLOSE":"2251.69","VOLUME":"2324590080"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280496600,"PRODUCTID":8,"OPEN":"2227.29","LOW":"2218.61","HIGH":"2264.81","CLOSE":"2254.7","ADJCLOSE":"2254.7","VOLUME":"2138610048"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280755800,"PRODUCTID":8,"OPEN":"2283.32","LOW":"2274.27","HIGH":"2299.24","CLOSE":"2295.36","ADJCLOSE":"2295.36","VOLUME":"1953200000"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280842200,"PRODUCTID":8,"OPEN":"2291.75","LOW":"2272.33","HIGH":"2295.03","CLOSE":"2283.52","ADJCLOSE":"2283.52","VOLUME":"1997030016"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280928600,"PRODUCTID":8,"OPEN":"2291.09","LOW":"2283.21","HIGH":"2305.07","CLOSE":"2303.57","ADJCLOSE":"2303.57","VOLUME":"2021980032"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1281015000,"PRODUCTID":8,"OPEN":"2291.22","LOW":"2281.68","HIGH":"2298.86","CLOSE":"2293.06","ADJCLOSE":"2293.06","VOLUME":"1774300032"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281101400,"PRODUCTID":8,"OPEN":"2267.42","LOW":"2253.92","HIGH":"2291.15","CLOSE":"2288.47","ADJCLOSE":"2288.47","VOLUME":"1876630016"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281360600,"PRODUCTID":8,"OPEN":"2298.81","LOW":"2289.03","HIGH":"2309.43","CLOSE":"2305.69","ADJCLOSE":"2305.69","VOLUME":"1614579968"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281447000,"PRODUCTID":8,"OPEN":"2280.06","LOW":"2261.5","HIGH":"2290.51","CLOSE":"2277.17","ADJCLOSE":"2277.17","VOLUME":"2039590016"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281533400,"PRODUCTID":8,"OPEN":"2236.93","LOW":"2204.94","HIGH":"2236.93","CLOSE":"2208.63","ADJCLOSE":"2208.63","VOLUME":"2274459904"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281619800,"PRODUCTID":8,"OPEN":"2164.64","LOW":"2163.07","HIGH":"2197.97","CLOSE":"2190.27","ADJCLOSE":"2190.27","VOLUME":"2189680128"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281706200,"PRODUCTID":8,"OPEN":"2183.09","LOW":"2173.48","HIGH":"2190.27","CLOSE":"2173.48","ADJCLOSE":"2173.48","VOLUME":"1605040000"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281965400,"PRODUCTID":8,"OPEN":"2161.31","LOW":"2155.66","HIGH":"2193.84","CLOSE":"2181.87","ADJCLOSE":"2181.87","VOLUME":"1627619968"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282051800,"PRODUCTID":8,"OPEN":"2197.09","LOW":"2193.42","HIGH":"2225.08","CLOSE":"2209.44","ADJCLOSE":"2209.44","VOLUME":"1736870016"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282138200,"PRODUCTID":8,"OPEN":"2205.3","LOW":"2196.11","HIGH":"2228.9","CLOSE":"2215.7","ADJCLOSE":"2215.7","VOLUME":"1654560000"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282224600,"PRODUCTID":8,"OPEN":"2204.8","LOW":"2168.74","HIGH":"2211.73","CLOSE":"2178.95","ADJCLOSE":"2178.95","VOLUME":"2094800000"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282311000,"PRODUCTID":8,"OPEN":"2172.26","LOW":"2159.54","HIGH":"2182.67","CLOSE":"2179.76","ADJCLOSE":"2179.76","VOLUME":"1898499968"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282570200,"PRODUCTID":8,"OPEN":"2188.34","LOW":"2159.44","HIGH":"2200.52","CLOSE":"2159.63","ADJCLOSE":"2159.63","VOLUME":"1665900032"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282656600,"PRODUCTID":8,"OPEN":"2131","LOW":"2113.71","HIGH":"2144.2","CLOSE":"2123.76","ADJCLOSE":"2123.76","VOLUME":"2141650048"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282743000,"PRODUCTID":8,"OPEN":"2109.15","LOW":"2102.26","HIGH":"2148.35","CLOSE":"2141.54","ADJCLOSE":"2141.54","VOLUME":"2019480064"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282829400,"PRODUCTID":8,"OPEN":"2148.49","LOW":"2116.82","HIGH":"2154.32","CLOSE":"2118.69","ADJCLOSE":"2118.69","VOLUME":"1804509952"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282915800,"PRODUCTID":8,"OPEN":"2134.16","LOW":"2099.29","HIGH":"2154.99","CLOSE":"2153.63","ADJCLOSE":"2153.63","VOLUME":"2134550016"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283175000,"PRODUCTID":8,"OPEN":"2145.76","LOW":"2119.93","HIGH":"2154.47","CLOSE":"2119.97","ADJCLOSE":"2119.97","VOLUME":"1585200000"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283261400,"PRODUCTID":8,"OPEN":"2109.76","LOW":"2101.52","HIGH":"2128.9","CLOSE":"2114.03","ADJCLOSE":"2114.03","VOLUME":"2084109952"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283347800,"PRODUCTID":8,"OPEN":"2142.75","LOW":"2141.95","HIGH":"2177.5","CLOSE":"2176.84","ADJCLOSE":"2176.84","VOLUME":"2133970048"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283434200,"PRODUCTID":8,"OPEN":"2178.99","LOW":"2173.71","HIGH":"2200.01","CLOSE":"2200.01","ADJCLOSE":"2200.01","VOLUME":"1680589952"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283520600,"PRODUCTID":8,"OPEN":"2227.96","LOW":"2213.56","HIGH":"2235.57","CLOSE":"2233.75","ADJCLOSE":"2233.75","VOLUME":"1647789952"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283520600,"PRODUCTID":8,"OPEN":"2227.96","LOW":"2213.56","HIGH":"2235.57","CLOSE":"2233.75","ADJCLOSE":"2233.75","VOLUME":"1647789952"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283866200,"PRODUCTID":8,"OPEN":"2227.26","LOW":"2206.62","HIGH":"2231.28","CLOSE":"2208.89","ADJCLOSE":"2208.89","VOLUME":"1685240064"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283952600,"PRODUCTID":8,"OPEN":"2216.07","LOW":"2215.9","HIGH":"2237.42","CLOSE":"2228.87","ADJCLOSE":"2228.87","VOLUME":"2018210048"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284039000,"PRODUCTID":8,"OPEN":"2251.09","LOW":"2229.8","HIGH":"2251.98","CLOSE":"2236.2","ADJCLOSE":"2236.2","VOLUME":"1706649984"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284125400,"PRODUCTID":8,"OPEN":"2239.08","LOW":"2229.12","HIGH":"2246.6","CLOSE":"2242.48","ADJCLOSE":"2242.48","VOLUME":"1692470016"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284384600,"PRODUCTID":8,"OPEN":"2263.8","LOW":"2263.69","HIGH":"2289.49","CLOSE":"2285.71","ADJCLOSE":"2285.71","VOLUME":"1937629952"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284471000,"PRODUCTID":8,"OPEN":"2281.31","LOW":"2274.57","HIGH":"2302.57","CLOSE":"2289.77","ADJCLOSE":"2289.77","VOLUME":"2079030016"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284557400,"PRODUCTID":8,"OPEN":"2283.17","LOW":"2276.32","HIGH":"2304.6","CLOSE":"2301.32","ADJCLOSE":"2301.32","VOLUME":"2067129984"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284643800,"PRODUCTID":8,"OPEN":"2297.51","LOW":"2288.71","HIGH":"2304.95","CLOSE":"2303.25","ADJCLOSE":"2303.25","VOLUME":"1809280000"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284730200,"PRODUCTID":8,"OPEN":"2318.42","LOW":"2301.82","HIGH":"2320.37","CLOSE":"2315.61","ADJCLOSE":"2315.61","VOLUME":"2432480000"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284989400,"PRODUCTID":8,"OPEN":"2322.8","LOW":"2317.89","HIGH":"2358.9","CLOSE":"2355.83","ADJCLOSE":"2355.83","VOLUME":"1989520000"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285075800,"PRODUCTID":8,"OPEN":"2355.27","LOW":"2341.82","HIGH":"2366.76","CLOSE":"2349.35","ADJCLOSE":"2349.35","VOLUME":"2125100032"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285162200,"PRODUCTID":8,"OPEN":"2339.91","LOW":"2323.55","HIGH":"2355.91","CLOSE":"2334.55","ADJCLOSE":"2334.55","VOLUME":"2170210048"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285248600,"PRODUCTID":8,"OPEN":"2316.71","LOW":"2316.11","HIGH":"2353.79","CLOSE":"2327.08","ADJCLOSE":"2327.08","VOLUME":"1923110016"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285335000,"PRODUCTID":8,"OPEN":"2356.26","LOW":"2353.5","HIGH":"2381.22","CLOSE":"2381.22","ADJCLOSE":"2381.22","VOLUME":"1993379968"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285594200,"PRODUCTID":8,"OPEN":"2379.73","LOW":"2368.65","HIGH":"2386.01","CLOSE":"2369.77","ADJCLOSE":"2369.77","VOLUME":"1873120000"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285680600,"PRODUCTID":8,"OPEN":"2373.13","LOW":"2339.5","HIGH":"2383.67","CLOSE":"2379.59","ADJCLOSE":"2379.59","VOLUME":"2125730048"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285767000,"PRODUCTID":8,"OPEN":"2372.37","LOW":"2366.19","HIGH":"2382.15","CLOSE":"2376.56","ADJCLOSE":"2376.56","VOLUME":"2077929984"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285853400,"PRODUCTID":8,"OPEN":"2390.96","LOW":"2354.22","HIGH":"2400.06","CLOSE":"2368.62","ADJCLOSE":"2368.62","VOLUME":"2418299904"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285939800,"PRODUCTID":8,"OPEN":"2386.82","LOW":"2359.32","HIGH":"2389.45","CLOSE":"2370.75","ADJCLOSE":"2370.75","VOLUME":"1932649984"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286199000,"PRODUCTID":8,"OPEN":"2362.25","LOW":"2332.46","HIGH":"2370.87","CLOSE":"2344.52","ADJCLOSE":"2344.52","VOLUME":"1901980032"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286285400,"PRODUCTID":8,"OPEN":"2368.52","LOW":"2366.06","HIGH":"2402.42","CLOSE":"2399.83","ADJCLOSE":"2399.83","VOLUME":"2203470080"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286371800,"PRODUCTID":8,"OPEN":"2395.16","LOW":"2368.43","HIGH":"2399.13","CLOSE":"2380.66","ADJCLOSE":"2380.66","VOLUME":"2103800064"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286458200,"PRODUCTID":8,"OPEN":"2391.63","LOW":"2368.25","HIGH":"2392.74","CLOSE":"2383.67","ADJCLOSE":"2383.67","VOLUME":"1846240000"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286544600,"PRODUCTID":8,"OPEN":"2384.76","LOW":"2370.53","HIGH":"2406.67","CLOSE":"2401.91","ADJCLOSE":"2401.91","VOLUME":"2000979968"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286803800,"PRODUCTID":8,"OPEN":"2403.46","LOW":"2397.57","HIGH":"2413.03","CLOSE":"2402.33","ADJCLOSE":"2402.33","VOLUME":"1539990016"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286890200,"PRODUCTID":8,"OPEN":"2397.7","LOW":"2379.39","HIGH":"2421.79","CLOSE":"2417.92","ADJCLOSE":"2417.92","VOLUME":"1960920064"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286976600,"PRODUCTID":8,"OPEN":"2432.55","LOW":"2426.52","HIGH":"2452.54","CLOSE":"2441.23","ADJCLOSE":"2441.23","VOLUME":"2294449920"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287063000,"PRODUCTID":8,"OPEN":"2441.21","LOW":"2422.07","HIGH":"2445.85","CLOSE":"2435.38","ADJCLOSE":"2435.38","VOLUME":"2014540032"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287149400,"PRODUCTID":8,"OPEN":"2461.7","LOW":"2438.03","HIGH":"2468.77","CLOSE":"2468.77","ADJCLOSE":"2468.77","VOLUME":"2232809984"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287408600,"PRODUCTID":8,"OPEN":"2470.12","LOW":"2462.55","HIGH":"2480.95","CLOSE":"2480.66","ADJCLOSE":"2480.66","VOLUME":"1724710016"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287495000,"PRODUCTID":8,"OPEN":"2442.21","LOW":"2422.14","HIGH":"2462.94","CLOSE":"2436.95","ADJCLOSE":"2436.95","VOLUME":"2241840128"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287581400,"PRODUCTID":8,"OPEN":"2443.2","LOW":"2441.07","HIGH":"2469.72","CLOSE":"2457.39","ADJCLOSE":"2457.39","VOLUME":"2016770048"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287667800,"PRODUCTID":8,"OPEN":"2470.72","LOW":"2436.34","HIGH":"2482.14","CLOSE":"2459.67","ADJCLOSE":"2459.67","VOLUME":"2135480064"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287754200,"PRODUCTID":8,"OPEN":"2461.6","LOW":"2459.43","HIGH":"2479.39","CLOSE":"2479.39","ADJCLOSE":"2479.39","VOLUME":"1648179968"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1288013400,"PRODUCTID":8,"OPEN":"2491.62","LOW":"2490.11","HIGH":"2507.03","CLOSE":"2490.85","ADJCLOSE":"2490.85","VOLUME":"1746320000"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288099800,"PRODUCTID":8,"OPEN":"2476.51","LOW":"2470.12","HIGH":"2503.03","CLOSE":"2497.29","ADJCLOSE":"2497.29","VOLUME":"1914349952"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288186200,"PRODUCTID":8,"OPEN":"2484.09","LOW":"2478.01","HIGH":"2505.35","CLOSE":"2503.26","ADJCLOSE":"2503.26","VOLUME":"2013240064"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288272600,"PRODUCTID":8,"OPEN":"2516.16","LOW":"2489.76","HIGH":"2516.2","CLOSE":"2507.37","ADJCLOSE":"2507.37","VOLUME":"1998339968"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288359000,"PRODUCTID":8,"OPEN":"2505.99","LOW":"2505.86","HIGH":"2517.5","CLOSE":"2507.41","ADJCLOSE":"2507.41","VOLUME":"2068700032"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288618200,"PRODUCTID":8,"OPEN":"2520.45","LOW":"2491.46","HIGH":"2532.37","CLOSE":"2504.84","ADJCLOSE":"2504.84","VOLUME":"1904790016"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288704600,"PRODUCTID":8,"OPEN":"2525.94","LOW":"2518.29","HIGH":"2534.88","CLOSE":"2533.52","ADJCLOSE":"2533.52","VOLUME":"1914979968"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288791000,"PRODUCTID":8,"OPEN":"2532.83","LOW":"2511.31","HIGH":"2541.42","CLOSE":"2540.27","ADJCLOSE":"2540.27","VOLUME":"1990409984"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288877400,"PRODUCTID":8,"OPEN":"2569.27","LOW":"2564.05","HIGH":"2579.62","CLOSE":"2577.34","ADJCLOSE":"2577.34","VOLUME":"2492049920"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288963800,"PRODUCTID":8,"OPEN":"2577.63","LOW":"2568.78","HIGH":"2582.18","CLOSE":"2578.98","ADJCLOSE":"2578.98","VOLUME":"2092850048"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289226600,"PRODUCTID":8,"OPEN":"2570.86","LOW":"2566.78","HIGH":"2583.3","CLOSE":"2580.05","ADJCLOSE":"2580.05","VOLUME":"1799330048"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289313000,"PRODUCTID":8,"OPEN":"2587.08","LOW":"2552.93","HIGH":"2592.94","CLOSE":"2562.98","ADJCLOSE":"2562.98","VOLUME":"2157370112"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289399400,"PRODUCTID":8,"OPEN":"2564.31","LOW":"2545.46","HIGH":"2578.78","CLOSE":"2578.78","ADJCLOSE":"2578.78","VOLUME":"1998930048"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289485800,"PRODUCTID":8,"OPEN":"2534.24","LOW":"2524.12","HIGH":"2559.99","CLOSE":"2555.52","ADJCLOSE":"2555.52","VOLUME":"2559980032"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289572200,"PRODUCTID":8,"OPEN":"2540.47","LOW":"2506.4","HIGH":"2552.24","CLOSE":"2518.21","ADJCLOSE":"2518.21","VOLUME":"2191790080"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289831400,"PRODUCTID":8,"OPEN":"2529.02","LOW":"2512.29","HIGH":"2534.56","CLOSE":"2513.82","ADJCLOSE":"2513.82","VOLUME":"1852210048"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289917800,"PRODUCTID":8,"OPEN":"2494.21","LOW":"2459.79","HIGH":"2503.29","CLOSE":"2469.84","ADJCLOSE":"2469.84","VOLUME":"2234089984"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1290004200,"PRODUCTID":8,"OPEN":"2471.27","LOW":"2467.19","HIGH":"2486.16","CLOSE":"2476.01","ADJCLOSE":"2476.01","VOLUME":"1816259968"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290090600,"PRODUCTID":8,"OPEN":"2504.41","LOW":"2502.5","HIGH":"2526.83","CLOSE":"2514.4","ADJCLOSE":"2514.4","VOLUME":"2046659968"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290177000,"PRODUCTID":8,"OPEN":"2510.79","LOW":"2499.92","HIGH":"2520.94","CLOSE":"2518.12","ADJCLOSE":"2518.12","VOLUME":"1839670016"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290436200,"PRODUCTID":8,"OPEN":"2509.39","LOW":"2501.3","HIGH":"2532.02","CLOSE":"2532.02","ADJCLOSE":"2532.02","VOLUME":"1850569984"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290522600,"PRODUCTID":8,"OPEN":"2504.21","LOW":"2483.16","HIGH":"2510.09","CLOSE":"2494.95","ADJCLOSE":"2494.95","VOLUME":"1892259968"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290609000,"PRODUCTID":8,"OPEN":"2519.89","LOW":"2519.89","HIGH":"2545.41","CLOSE":"2543.12","ADJCLOSE":"2543.12","VOLUME":"1634640000"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290609000,"PRODUCTID":8,"OPEN":"2519.89","LOW":"2519.89","HIGH":"2545.41","CLOSE":"2543.12","ADJCLOSE":"2543.12","VOLUME":"1634640000"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290781800,"PRODUCTID":8,"OPEN":"2525.91","LOW":"2522.4","HIGH":"2541.49","CLOSE":"2534.56","ADJCLOSE":"2534.56","VOLUME":"623980032"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291041000,"PRODUCTID":8,"OPEN":"2522.24","LOW":"2496.83","HIGH":"2531.03","CLOSE":"2525.22","ADJCLOSE":"2525.22","VOLUME":"1683260032"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291127400,"PRODUCTID":8,"OPEN":"2497.12","LOW":"2488.61","HIGH":"2510.71","CLOSE":"2498.23","ADJCLOSE":"2498.23","VOLUME":"2317479936"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291213800,"PRODUCTID":8,"OPEN":"2535.19","LOW":"2535.19","HIGH":"2558.29","CLOSE":"2549.43","ADJCLOSE":"2549.43","VOLUME":"2109939968"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291300200,"PRODUCTID":8,"OPEN":"2553.68","LOW":"2551.82","HIGH":"2580.59","CLOSE":"2579.35","ADJCLOSE":"2579.35","VOLUME":"2038130048"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291386600,"PRODUCTID":8,"OPEN":"2569.02","LOW":"2567.88","HIGH":"2593.68","CLOSE":"2591.46","ADJCLOSE":"2591.46","VOLUME":"1810400000"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291645800,"PRODUCTID":8,"OPEN":"2591.28","LOW":"2584.09","HIGH":"2599.19","CLOSE":"2594.92","ADJCLOSE":"2594.92","VOLUME":"1617030016"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291732200,"PRODUCTID":8,"OPEN":"2623.15","LOW":"2597.45","HIGH":"2623.6","CLOSE":"2598.49","ADJCLOSE":"2598.49","VOLUME":"1906290048"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291818600,"PRODUCTID":8,"OPEN":"2604.57","LOW":"2592.89","HIGH":"2612.37","CLOSE":"2609.16","ADJCLOSE":"2609.16","VOLUME":"1763459968"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291905000,"PRODUCTID":8,"OPEN":"2623.15","LOW":"2606.24","HIGH":"2624.84","CLOSE":"2616.67","ADJCLOSE":"2616.67","VOLUME":"1924979968"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291991400,"PRODUCTID":8,"OPEN":"2623.28","LOW":"2615.42","HIGH":"2639.41","CLOSE":"2637.54","ADJCLOSE":"2637.54","VOLUME":"1736729984"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292250600,"PRODUCTID":8,"OPEN":"2645.35","LOW":"2624.56","HIGH":"2645.79","CLOSE":"2624.91","ADJCLOSE":"2624.91","VOLUME":"1835330048"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292337000,"PRODUCTID":8,"OPEN":"2631.34","LOW":"2621.05","HIGH":"2636.85","CLOSE":"2627.72","ADJCLOSE":"2627.72","VOLUME":"1853270016"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292423400,"PRODUCTID":8,"OPEN":"2625.81","LOW":"2613.15","HIGH":"2643.11","CLOSE":"2617.22","ADJCLOSE":"2617.22","VOLUME":"1863980032"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292509800,"PRODUCTID":8,"OPEN":"2620.56","LOW":"2613.72","HIGH":"2639.68","CLOSE":"2637.31","ADJCLOSE":"2637.31","VOLUME":"1735289984"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292596200,"PRODUCTID":8,"OPEN":"2643.35","LOW":"2637.08","HIGH":"2651.35","CLOSE":"2642.97","ADJCLOSE":"2642.97","VOLUME":"2421829888"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292855400,"PRODUCTID":8,"OPEN":"2651.98","LOW":"2634.56","HIGH":"2658.8","CLOSE":"2649.56","ADJCLOSE":"2649.56","VOLUME":"1707949952"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292941800,"PRODUCTID":8,"OPEN":"2658.94","LOW":"2655.95","HIGH":"2669.01","CLOSE":"2667.61","ADJCLOSE":"2667.61","VOLUME":"1647549952"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293028200,"PRODUCTID":8,"OPEN":"2669","LOW":"2666.63","HIGH":"2675.26","CLOSE":"2671.48","ADJCLOSE":"2671.48","VOLUME":"1614040064"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293114600,"PRODUCTID":8,"OPEN":"2667.42","LOW":"2661.17","HIGH":"2671.63","CLOSE":"2665.6","ADJCLOSE":"2665.6","VOLUME":"1270290048"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293114600,"PRODUCTID":8,"OPEN":"2667.42","LOW":"2661.17","HIGH":"2671.63","CLOSE":"2665.6","ADJCLOSE":"2665.6","VOLUME":"1270290048"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293460200,"PRODUCTID":8,"OPEN":"2657.09","LOW":"2645.38","HIGH":"2670.57","CLOSE":"2667.27","ADJCLOSE":"2667.27","VOLUME":"1097100032"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293546600,"PRODUCTID":8,"OPEN":"2671.85","LOW":"2658.21","HIGH":"2673.02","CLOSE":"2662.88","ADJCLOSE":"2662.88","VOLUME":"1130200064"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293633000,"PRODUCTID":8,"OPEN":"2667.18","LOW":"2664.51","HIGH":"2671.23","CLOSE":"2666.93","ADJCLOSE":"2666.93","VOLUME":"1122150016"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293719400,"PRODUCTID":8,"OPEN":"2665.68","LOW":"2661.83","HIGH":"2671.11","CLOSE":"2662.98","ADJCLOSE":"2662.98","VOLUME":"1074349952"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293805800,"PRODUCTID":8,"OPEN":"2660.58","LOW":"2649.04","HIGH":"2662.39","CLOSE":"2652.87","ADJCLOSE":"2652.87","VOLUME":"1026600000"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294065000,"PRODUCTID":8,"OPEN":"2676.65","LOW":"2676.34","HIGH":"2704.86","CLOSE":"2691.52","ADJCLOSE":"2691.52","VOLUME":"1919660032"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294151400,"PRODUCTID":8,"OPEN":"2699.86","LOW":"2663.64","HIGH":"2700.88","CLOSE":"2681.25","ADJCLOSE":"2681.25","VOLUME":"2015440000"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294237800,"PRODUCTID":8,"OPEN":"2673.91","LOW":"2671.89","HIGH":"2702.2","CLOSE":"2702.2","ADJCLOSE":"2702.2","VOLUME":"2060749952"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294324200,"PRODUCTID":8,"OPEN":"2704.38","LOW":"2697.73","HIGH":"2712.35","CLOSE":"2709.89","ADJCLOSE":"2709.89","VOLUME":"2095490048"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294410600,"PRODUCTID":8,"OPEN":"2712.75","LOW":"2676.36","HIGH":"2715.96","CLOSE":"2703.17","ADJCLOSE":"2703.17","VOLUME":"1976220032"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294669800,"PRODUCTID":8,"OPEN":"2691.47","LOW":"2682.25","HIGH":"2712.32","CLOSE":"2707.8","ADJCLOSE":"2707.8","VOLUME":"1868870016"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294756200,"PRODUCTID":8,"OPEN":"2719.6","LOW":"2706.58","HIGH":"2722.75","CLOSE":"2716.83","ADJCLOSE":"2716.83","VOLUME":"1893100032"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294842600,"PRODUCTID":8,"OPEN":"2731.45","LOW":"2722.32","HIGH":"2737.33","CLOSE":"2737.33","ADJCLOSE":"2737.33","VOLUME":"1873959936"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294929000,"PRODUCTID":8,"OPEN":"2734.93","LOW":"2727.14","HIGH":"2742.43","CLOSE":"2735.29","ADJCLOSE":"2735.29","VOLUME":"1923900032"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1295015400,"PRODUCTID":8,"OPEN":"2732.48","LOW":"2729.62","HIGH":"2755.3","CLOSE":"2755.3","ADJCLOSE":"2755.3","VOLUME":"2020210048"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295015400,"PRODUCTID":8,"OPEN":"2732.48","LOW":"2729.62","HIGH":"2755.3","CLOSE":"2755.3","ADJCLOSE":"2755.3","VOLUME":"2020210048"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295361000,"PRODUCTID":8,"OPEN":"2744.8","LOW":"2744.26","HIGH":"2766.17","CLOSE":"2765.85","ADJCLOSE":"2765.85","VOLUME":"2020189952"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295447400,"PRODUCTID":8,"OPEN":"2762.81","LOW":"2717.79","HIGH":"2764.35","CLOSE":"2725.36","ADJCLOSE":"2725.36","VOLUME":"2130930048"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295533800,"PRODUCTID":8,"OPEN":"2712.4","LOW":"2686.59","HIGH":"2714.1","CLOSE":"2704.29","ADJCLOSE":"2704.29","VOLUME":"2323249920"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295620200,"PRODUCTID":8,"OPEN":"2716.92","LOW":"2688.53","HIGH":"2722.74","CLOSE":"2689.54","ADJCLOSE":"2689.54","VOLUME":"1916960000"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295879400,"PRODUCTID":8,"OPEN":"2693.03","LOW":"2687.97","HIGH":"2719.73","CLOSE":"2717.55","ADJCLOSE":"2717.55","VOLUME":"1871299968"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295965800,"PRODUCTID":8,"OPEN":"2704.25","LOW":"2697.51","HIGH":"2719.34","CLOSE":"2719.25","ADJCLOSE":"2719.25","VOLUME":"1936120064"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296052200,"PRODUCTID":8,"OPEN":"2724.52","LOW":"2717.63","HIGH":"2746.03","CLOSE":"2739.5","ADJCLOSE":"2739.5","VOLUME":"2031410048"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296138600,"PRODUCTID":8,"OPEN":"2745.16","LOW":"2740.3","HIGH":"2763.64","CLOSE":"2755.28","ADJCLOSE":"2755.28","VOLUME":"2020550016"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296225000,"PRODUCTID":8,"OPEN":"2755.28","LOW":"2679.57","HIGH":"2755.28","CLOSE":"2686.89","ADJCLOSE":"2686.89","VOLUME":"2371140096"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296484200,"PRODUCTID":8,"OPEN":"2693.3","LOW":"2676.87","HIGH":"2706.3","CLOSE":"2700.08","ADJCLOSE":"2700.08","VOLUME":"1952310016"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296570600,"PRODUCTID":8,"OPEN":"2717.61","LOW":"2716.64","HIGH":"2755.97","CLOSE":"2751.19","ADJCLOSE":"2751.19","VOLUME":"2255990016"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296657000,"PRODUCTID":8,"OPEN":"2744.68","LOW":"2743.76","HIGH":"2758.51","CLOSE":"2749.56","ADJCLOSE":"2749.56","VOLUME":"2024600064"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296743400,"PRODUCTID":8,"OPEN":"2746.74","LOW":"2725.78","HIGH":"2757.54","CLOSE":"2753.88","ADJCLOSE":"2753.88","VOLUME":"1941260032"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296829800,"PRODUCTID":8,"OPEN":"2755.85","LOW":"2747.86","HIGH":"2769.7","CLOSE":"2769.3","ADJCLOSE":"2769.3","VOLUME":"1956710016"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297089000,"PRODUCTID":8,"OPEN":"2773.26","LOW":"2772.81","HIGH":"2796.5","CLOSE":"2783.99","ADJCLOSE":"2783.99","VOLUME":"1768089984"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297175400,"PRODUCTID":8,"OPEN":"2782.41","LOW":"2776.35","HIGH":"2797.05","CLOSE":"2797.05","ADJCLOSE":"2797.05","VOLUME":"1803010048"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297261800,"PRODUCTID":8,"OPEN":"2791.13","LOW":"2780.89","HIGH":"2798.91","CLOSE":"2789.07","ADJCLOSE":"2789.07","VOLUME":"1930819968"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297348200,"PRODUCTID":8,"OPEN":"2764.76","LOW":"2762.34","HIGH":"2791.43","CLOSE":"2790.45","ADJCLOSE":"2790.45","VOLUME":"2497540096"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297434600,"PRODUCTID":8,"OPEN":"2783.16","LOW":"2778.21","HIGH":"2810.56","CLOSE":"2809.44","ADJCLOSE":"2809.44","VOLUME":"2066700032"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297693800,"PRODUCTID":8,"OPEN":"2810.19","LOW":"2808.27","HIGH":"2819.87","CLOSE":"2817.18","ADJCLOSE":"2817.18","VOLUME":"1964780032"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297780200,"PRODUCTID":8,"OPEN":"2809.02","LOW":"2798.83","HIGH":"2813.13","CLOSE":"2804.35","ADJCLOSE":"2804.35","VOLUME":"2006220032"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297866600,"PRODUCTID":8,"OPEN":"2815.09","LOW":"2811.52","HIGH":"2828.19","CLOSE":"2825.56","ADJCLOSE":"2825.56","VOLUME":"2276979968"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297953000,"PRODUCTID":8,"OPEN":"2816.12","LOW":"2815.08","HIGH":"2835.2","CLOSE":"2831.58","ADJCLOSE":"2831.58","VOLUME":"1939320064"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298039400,"PRODUCTID":8,"OPEN":"2833.35","LOW":"2823.65","HIGH":"2840.51","CLOSE":"2833.95","ADJCLOSE":"2833.95","VOLUME":"2109459968"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298039400,"PRODUCTID":8,"OPEN":"2833.35","LOW":"2823.65","HIGH":"2840.51","CLOSE":"2833.95","ADJCLOSE":"2833.95","VOLUME":"2109459968"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298385000,"PRODUCTID":8,"OPEN":"2795.44","LOW":"2752.75","HIGH":"2808.18","CLOSE":"2756.42","ADJCLOSE":"2756.42","VOLUME":"2262099968"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298471400,"PRODUCTID":8,"OPEN":"2755.2","LOW":"2705.54","HIGH":"2761.7","CLOSE":"2722.99","ADJCLOSE":"2722.99","VOLUME":"2479150080"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298557800,"PRODUCTID":8,"OPEN":"2726.59","LOW":"2707.8","HIGH":"2745.29","CLOSE":"2737.9","ADJCLOSE":"2737.9","VOLUME":"2065289984"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298644200,"PRODUCTID":8,"OPEN":"2752.16","LOW":"2751.81","HIGH":"2781.12","CLOSE":"2781.05","ADJCLOSE":"2781.05","VOLUME":"1867820032"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298903400,"PRODUCTID":8,"OPEN":"2791.28","LOW":"2767.61","HIGH":"2798.43","CLOSE":"2782.27","ADJCLOSE":"2782.27","VOLUME":"2009500032"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298989800,"PRODUCTID":8,"OPEN":"2791.08","LOW":"2730.72","HIGH":"2791.23","CLOSE":"2737.41","ADJCLOSE":"2737.41","VOLUME":"2212859904"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299076200,"PRODUCTID":8,"OPEN":"2735.05","LOW":"2734.08","HIGH":"2763.95","CLOSE":"2748.07","ADJCLOSE":"2748.07","VOLUME":"1986899968"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299162600,"PRODUCTID":8,"OPEN":"2774.48","LOW":"2774.48","HIGH":"2802.32","CLOSE":"2798.74","ADJCLOSE":"2798.74","VOLUME":"1990380032"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299249000,"PRODUCTID":8,"OPEN":"2797.64","LOW":"2768.12","HIGH":"2798.07","CLOSE":"2784.67","ADJCLOSE":"2784.67","VOLUME":"1897900032"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299508200,"PRODUCTID":8,"OPEN":"2793.19","LOW":"2724.51","HIGH":"2794.82","CLOSE":"2745.63","ADJCLOSE":"2745.63","VOLUME":"2189969920"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299594600,"PRODUCTID":8,"OPEN":"2745.23","LOW":"2729.85","HIGH":"2775.41","CLOSE":"2765.77","ADJCLOSE":"2765.77","VOLUME":"1835539968"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299681000,"PRODUCTID":8,"OPEN":"2756.34","LOW":"2737.68","HIGH":"2761.77","CLOSE":"2751.72","ADJCLOSE":"2751.72","VOLUME":"1996700032"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299767400,"PRODUCTID":8,"OPEN":"2719.29","LOW":"2695.08","HIGH":"2721.21","CLOSE":"2701.02","ADJCLOSE":"2701.02","VOLUME":"2363330048"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299853800,"PRODUCTID":8,"OPEN":"2689.65","LOW":"2689.41","HIGH":"2724.61","CLOSE":"2715.61","ADJCLOSE":"2715.61","VOLUME":"1851810048"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300109400,"PRODUCTID":8,"OPEN":"2695.66","LOW":"2682.09","HIGH":"2715.22","CLOSE":"2700.97","ADJCLOSE":"2700.97","VOLUME":"1782070016"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300195800,"PRODUCTID":8,"OPEN":"2619.4","LOW":"2618.5","HIGH":"2680.57","CLOSE":"2667.33","ADJCLOSE":"2667.33","VOLUME":"2359830016"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300282200,"PRODUCTID":8,"OPEN":"2652.92","LOW":"2603.5","HIGH":"2669.27","CLOSE":"2616.82","ADJCLOSE":"2616.82","VOLUME":"2596000000"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300368600,"PRODUCTID":8,"OPEN":"2656.08","LOW":"2634.17","HIGH":"2660.5","CLOSE":"2636.05","ADJCLOSE":"2636.05","VOLUME":"1994360064"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300455000,"PRODUCTID":8,"OPEN":"2665.54","LOW":"2639.76","HIGH":"2665.56","CLOSE":"2643.67","ADJCLOSE":"2643.67","VOLUME":"1986899968"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300714200,"PRODUCTID":8,"OPEN":"2675.47","LOW":"2674.99","HIGH":"2699.7","CLOSE":"2692.09","ADJCLOSE":"2692.09","VOLUME":"1751059968"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300800600,"PRODUCTID":8,"OPEN":"2692.13","LOW":"2679.41","HIGH":"2695.46","CLOSE":"2683.87","ADJCLOSE":"2683.87","VOLUME":"1657430016"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300887000,"PRODUCTID":8,"OPEN":"2677.56","LOW":"2660.17","HIGH":"2704.3","CLOSE":"2698.3","ADJCLOSE":"2698.3","VOLUME":"1769949952"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300973400,"PRODUCTID":8,"OPEN":"2715.88","LOW":"2703.42","HIGH":"2740.39","CLOSE":"2736.42","ADJCLOSE":"2736.42","VOLUME":"1954179968"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301059800,"PRODUCTID":8,"OPEN":"2746.34","LOW":"2740.17","HIGH":"2762.55","CLOSE":"2743.06","ADJCLOSE":"2743.06","VOLUME":"1857570048"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301319000,"PRODUCTID":8,"OPEN":"2752.33","LOW":"2730.68","HIGH":"2754.63","CLOSE":"2730.68","ADJCLOSE":"2730.68","VOLUME":"1669260032"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301405400,"PRODUCTID":8,"OPEN":"2727.83","LOW":"2720.19","HIGH":"2756.89","CLOSE":"2756.89","ADJCLOSE":"2756.89","VOLUME":"1631160064"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301491800,"PRODUCTID":8,"OPEN":"2772.36","LOW":"2763.77","HIGH":"2779.95","CLOSE":"2776.79","ADJCLOSE":"2776.79","VOLUME":"1818409984"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301578200,"PRODUCTID":8,"OPEN":"2774.23","LOW":"2769.52","HIGH":"2783.98","CLOSE":"2781.07","ADJCLOSE":"2781.07","VOLUME":"1896419968"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301664600,"PRODUCTID":8,"OPEN":"2796.67","LOW":"2779.71","HIGH":"2802.63","CLOSE":"2789.6","ADJCLOSE":"2789.6","VOLUME":"2090119936"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301923800,"PRODUCTID":8,"OPEN":"2796.26","LOW":"2778.87","HIGH":"2799.73","CLOSE":"2789.19","ADJCLOSE":"2789.19","VOLUME":"1705920000"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1302010200,"PRODUCTID":8,"OPEN":"2787.78","LOW":"2785.27","HIGH":"2806.2","CLOSE":"2791.19","ADJCLOSE":"2791.19","VOLUME":"1954520064"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302096600,"PRODUCTID":8,"OPEN":"2808.11","LOW":"2786.8","HIGH":"2815.55","CLOSE":"2799.82","ADJCLOSE":"2799.82","VOLUME":"1996749952"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302183000,"PRODUCTID":8,"OPEN":"2799.59","LOW":"2781.13","HIGH":"2813.22","CLOSE":"2796.14","ADJCLOSE":"2796.14","VOLUME":"1806899968"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302269400,"PRODUCTID":8,"OPEN":"2806.29","LOW":"2771.42","HIGH":"2808.56","CLOSE":"2780.42","ADJCLOSE":"2780.42","VOLUME":"1650809984"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302528600,"PRODUCTID":8,"OPEN":"2789.49","LOW":"2760.84","HIGH":"2792.95","CLOSE":"2771.51","ADJCLOSE":"2771.51","VOLUME":"2053190016"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302615000,"PRODUCTID":8,"OPEN":"2755.89","LOW":"2737.07","HIGH":"2760.62","CLOSE":"2744.79","ADJCLOSE":"2744.79","VOLUME":"1818610048"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302701400,"PRODUCTID":8,"OPEN":"2762.69","LOW":"2744.85","HIGH":"2772.05","CLOSE":"2761.52","ADJCLOSE":"2761.52","VOLUME":"1744940032"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302787800,"PRODUCTID":8,"OPEN":"2743.12","LOW":"2733.68","HIGH":"2762.18","CLOSE":"2760.22","ADJCLOSE":"2760.22","VOLUME":"1717650048"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302874200,"PRODUCTID":8,"OPEN":"2752.87","LOW":"2743.75","HIGH":"2769.29","CLOSE":"2764.65","ADJCLOSE":"2764.65","VOLUME":"1785049984"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303133400,"PRODUCTID":8,"OPEN":"2731.22","LOW":"2706.5","HIGH":"2737.46","CLOSE":"2735.38","ADJCLOSE":"2735.38","VOLUME":"1786230016"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303219800,"PRODUCTID":8,"OPEN":"2741.35","LOW":"2727.12","HIGH":"2746.18","CLOSE":"2744.97","ADJCLOSE":"2744.97","VOLUME":"1675970048"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303306200,"PRODUCTID":8,"OPEN":"2788.84","LOW":"2785.98","HIGH":"2802.99","CLOSE":"2802.51","ADJCLOSE":"2802.51","VOLUME":"2094470016"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303392600,"PRODUCTID":8,"OPEN":"2820.77","LOW":"2808.55","HIGH":"2820.77","CLOSE":"2820.16","ADJCLOSE":"2820.16","VOLUME":"2094470016"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303392600,"PRODUCTID":8,"OPEN":"2820.77","LOW":"2808.55","HIGH":"2820.77","CLOSE":"2820.16","ADJCLOSE":"2820.16","VOLUME":"2094470016"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303738200,"PRODUCTID":8,"OPEN":"2820.28","LOW":"2813.2","HIGH":"2826.26","CLOSE":"2825.88","ADJCLOSE":"2825.88","VOLUME":"1480600064"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303824600,"PRODUCTID":8,"OPEN":"2832.48","LOW":"2829","HIGH":"2856.61","CLOSE":"2847.54","ADJCLOSE":"2847.54","VOLUME":"2057740032"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303911000,"PRODUCTID":8,"OPEN":"2853.88","LOW":"2842.61","HIGH":"2870.8","CLOSE":"2869.88","ADJCLOSE":"2869.88","VOLUME":"2071379968"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303997400,"PRODUCTID":8,"OPEN":"2862.82","LOW":"2859.62","HIGH":"2874.59","CLOSE":"2872.53","ADJCLOSE":"2872.53","VOLUME":"1983629952"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304083800,"PRODUCTID":8,"OPEN":"2869.74","LOW":"2863.04","HIGH":"2876.83","CLOSE":"2873.54","ADJCLOSE":"2873.54","VOLUME":"2455650048"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304343000,"PRODUCTID":8,"OPEN":"2881.28","LOW":"2859.84","HIGH":"2887.75","CLOSE":"2864.08","ADJCLOSE":"2864.08","VOLUME":"2062630016"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304429400,"PRODUCTID":8,"OPEN":"2859.3","LOW":"2825.5","HIGH":"2861.95","CLOSE":"2841.62","ADJCLOSE":"2841.62","VOLUME":"2214380032"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304515800,"PRODUCTID":8,"OPEN":"2842.92","LOW":"2808.79","HIGH":"2848.16","CLOSE":"2828.23","ADJCLOSE":"2828.23","VOLUME":"2209580032"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304602200,"PRODUCTID":8,"OPEN":"2812.84","LOW":"2804.82","HIGH":"2845.85","CLOSE":"2814.72","ADJCLOSE":"2814.72","VOLUME":"2227689984"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304688600,"PRODUCTID":8,"OPEN":"2840.71","LOW":"2818.65","HIGH":"2859.25","CLOSE":"2827.56","ADJCLOSE":"2827.56","VOLUME":"2043740032"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304947800,"PRODUCTID":8,"OPEN":"2828.24","LOW":"2823.67","HIGH":"2850.39","CLOSE":"2843.25","ADJCLOSE":"2843.25","VOLUME":"1649110016"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305034200,"PRODUCTID":8,"OPEN":"2851.91","LOW":"2850.01","HIGH":"2873.64","CLOSE":"2871.89","ADJCLOSE":"2871.89","VOLUME":"2018000000"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305120600,"PRODUCTID":8,"OPEN":"2867.16","LOW":"2829.68","HIGH":"2874.61","CLOSE":"2845.06","ADJCLOSE":"2845.06","VOLUME":"2258769920"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305207000,"PRODUCTID":8,"OPEN":"2833.67","LOW":"2819.37","HIGH":"2865.86","CLOSE":"2863.04","ADJCLOSE":"2863.04","VOLUME":"2209649920"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305293400,"PRODUCTID":8,"OPEN":"2859.7","LOW":"2827.51","HIGH":"2861.51","CLOSE":"2828.47","ADJCLOSE":"2828.47","VOLUME":"1917049984"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305552600,"PRODUCTID":8,"OPEN":"2815.9","LOW":"2779.54","HIGH":"2828.14","CLOSE":"2782.31","ADJCLOSE":"2782.31","VOLUME":"2066019968"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305639000,"PRODUCTID":8,"OPEN":"2769.17","LOW":"2759.29","HIGH":"2783.61","CLOSE":"2783.21","ADJCLOSE":"2783.21","VOLUME":"2220440064"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305725400,"PRODUCTID":8,"OPEN":"2782.65","LOW":"2780.83","HIGH":"2817.15","CLOSE":"2815","ADJCLOSE":"2815","VOLUME":"1875149952"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305811800,"PRODUCTID":8,"OPEN":"2824.05","LOW":"2805.12","HIGH":"2828.41","CLOSE":"2823.31","ADJCLOSE":"2823.31","VOLUME":"1753389952"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305898200,"PRODUCTID":8,"OPEN":"2815.96","LOW":"2796.27","HIGH":"2821.44","CLOSE":"2803.32","ADJCLOSE":"2803.32","VOLUME":"1780140032"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306157400,"PRODUCTID":8,"OPEN":"2761.96","LOW":"2750.64","HIGH":"2770.51","CLOSE":"2758.9","ADJCLOSE":"2758.9","VOLUME":"1795680000"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306243800,"PRODUCTID":8,"OPEN":"2766.7","LOW":"2744.01","HIGH":"2767.5","CLOSE":"2746.16","ADJCLOSE":"2746.16","VOLUME":"1875369984"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306330200,"PRODUCTID":8,"OPEN":"2739.99","LOW":"2739.85","HIGH":"2771.38","CLOSE":"2761.38","ADJCLOSE":"2761.38","VOLUME":"1894509952"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306416600,"PRODUCTID":8,"OPEN":"2756.31","LOW":"2756.06","HIGH":"2787.33","CLOSE":"2782.92","ADJCLOSE":"2782.92","VOLUME":"1904400000"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306503000,"PRODUCTID":8,"OPEN":"2789.02","LOW":"2788.29","HIGH":"2801.15","CLOSE":"2796.86","ADJCLOSE":"2796.86","VOLUME":"1641319936"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306503000,"PRODUCTID":8,"OPEN":"2789.02","LOW":"2788.29","HIGH":"2801.15","CLOSE":"2796.86","ADJCLOSE":"2796.86","VOLUME":"1641319936"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306848600,"PRODUCTID":8,"OPEN":"2824.25","LOW":"2808.6","HIGH":"2835.34","CLOSE":"2835.3","ADJCLOSE":"2835.3","VOLUME":"2450089984"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306935000,"PRODUCTID":8,"OPEN":"2829.39","LOW":"2767.63","HIGH":"2834.05","CLOSE":"2769.19","ADJCLOSE":"2769.19","VOLUME":"2254850048"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1307021400,"PRODUCTID":8,"OPEN":"2773.76","LOW":"2759.17","HIGH":"2784.57","CLOSE":"2773.31","ADJCLOSE":"2773.31","VOLUME":"1919030016"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307107800,"PRODUCTID":8,"OPEN":"2740.49","LOW":"2730.63","HIGH":"2762.56","CLOSE":"2732.78","ADJCLOSE":"2732.78","VOLUME":"1936400000"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307367000,"PRODUCTID":8,"OPEN":"2728.31","LOW":"2702.2","HIGH":"2736.66","CLOSE":"2702.56","ADJCLOSE":"2702.56","VOLUME":"1878150016"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307453400,"PRODUCTID":8,"OPEN":"2712.79","LOW":"2701.17","HIGH":"2723.32","CLOSE":"2701.56","ADJCLOSE":"2701.56","VOLUME":"1847299968"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307539800,"PRODUCTID":8,"OPEN":"2693.69","LOW":"2671.09","HIGH":"2698.08","CLOSE":"2675.38","ADJCLOSE":"2675.38","VOLUME":"2089319936"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307626200,"PRODUCTID":8,"OPEN":"2678.52","LOW":"2670.02","HIGH":"2696.69","CLOSE":"2684.87","ADJCLOSE":"2684.87","VOLUME":"1704960000"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307712600,"PRODUCTID":8,"OPEN":"2675.1","LOW":"2641.64","HIGH":"2676.72","CLOSE":"2643.73","ADJCLOSE":"2643.73","VOLUME":"1972000000"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307971800,"PRODUCTID":8,"OPEN":"2649.3","LOW":"2629.61","HIGH":"2657.77","CLOSE":"2639.69","ADJCLOSE":"2639.69","VOLUME":"1847049984"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308058200,"PRODUCTID":8,"OPEN":"2662.73","LOW":"2662.73","HIGH":"2685.65","CLOSE":"2678.72","ADJCLOSE":"2678.72","VOLUME":"1701299968"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308144600,"PRODUCTID":8,"OPEN":"2653.17","LOW":"2625.86","HIGH":"2669.75","CLOSE":"2631.46","ADJCLOSE":"2631.46","VOLUME":"1982429952"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308231000,"PRODUCTID":8,"OPEN":"2631.98","LOW":"2599.86","HIGH":"2642.65","CLOSE":"2623.7","ADJCLOSE":"2623.7","VOLUME":"1958249984"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308317400,"PRODUCTID":8,"OPEN":"2646.29","LOW":"2608.99","HIGH":"2648.54","CLOSE":"2616.48","ADJCLOSE":"2616.48","VOLUME":"2393690112"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308576600,"PRODUCTID":8,"OPEN":"2608.05","LOW":"2607.74","HIGH":"2636.55","CLOSE":"2629.66","ADJCLOSE":"2629.66","VOLUME":"1625849984"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308663000,"PRODUCTID":8,"OPEN":"2640.33","LOW":"2634.04","HIGH":"2688.5","CLOSE":"2687.26","ADJCLOSE":"2687.26","VOLUME":"1882489984"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308749400,"PRODUCTID":8,"OPEN":"2677.18","LOW":"2668.35","HIGH":"2693.23","CLOSE":"2669.19","ADJCLOSE":"2669.19","VOLUME":"1617369984"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308835800,"PRODUCTID":8,"OPEN":"2638.6","LOW":"2627.47","HIGH":"2688.07","CLOSE":"2686.75","ADJCLOSE":"2686.75","VOLUME":"2060450048"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308922200,"PRODUCTID":8,"OPEN":"2681.1","LOW":"2647.46","HIGH":"2682.41","CLOSE":"2652.89","ADJCLOSE":"2652.89","VOLUME":"2842870016"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309181400,"PRODUCTID":8,"OPEN":"2653.07","LOW":"2647.55","HIGH":"2697.34","CLOSE":"2688.28","ADJCLOSE":"2688.28","VOLUME":"1710739968"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309267800,"PRODUCTID":8,"OPEN":"2694.26","LOW":"2692.45","HIGH":"2729.94","CLOSE":"2729.31","ADJCLOSE":"2729.31","VOLUME":"1682589952"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309354200,"PRODUCTID":8,"OPEN":"2736.76","LOW":"2722.26","HIGH":"2746.62","CLOSE":"2740.49","ADJCLOSE":"2740.49","VOLUME":"1804489984"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309440600,"PRODUCTID":8,"OPEN":"2749.37","LOW":"2749.11","HIGH":"2776.56","CLOSE":"2773.52","ADJCLOSE":"2773.52","VOLUME":"1859129984"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309527000,"PRODUCTID":8,"OPEN":"2775.08","LOW":"2769.06","HIGH":"2818.19","CLOSE":"2816.03","ADJCLOSE":"2816.03","VOLUME":"1646380032"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309527000,"PRODUCTID":8,"OPEN":"2775.08","LOW":"2769.06","HIGH":"2818.19","CLOSE":"2816.03","ADJCLOSE":"2816.03","VOLUME":"1646380032"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309872600,"PRODUCTID":8,"OPEN":"2817.87","LOW":"2810","HIGH":"2828.53","CLOSE":"2825.77","ADJCLOSE":"2825.77","VOLUME":"1556620032"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309959000,"PRODUCTID":8,"OPEN":"2821.42","LOW":"2812.8","HIGH":"2838.85","CLOSE":"2834.02","ADJCLOSE":"2834.02","VOLUME":"1639490048"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310045400,"PRODUCTID":8,"OPEN":"2856.25","LOW":"2853.9","HIGH":"2878.94","CLOSE":"2872.66","ADJCLOSE":"2872.66","VOLUME":"1873709952"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310131800,"PRODUCTID":8,"OPEN":"2841.29","LOW":"2831.16","HIGH":"2860.02","CLOSE":"2859.81","ADJCLOSE":"2859.81","VOLUME":"1612120064"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310391000,"PRODUCTID":8,"OPEN":"2828.1","LOW":"2795.54","HIGH":"2841.12","CLOSE":"2802.62","ADJCLOSE":"2802.62","VOLUME":"1765920000"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310477400,"PRODUCTID":8,"OPEN":"2798.75","LOW":"2780.16","HIGH":"2807.57","CLOSE":"2781.91","ADJCLOSE":"2781.91","VOLUME":"2015410048"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310563800,"PRODUCTID":8,"OPEN":"2800.88","LOW":"2789.57","HIGH":"2825.86","CLOSE":"2796.92","ADJCLOSE":"2796.92","VOLUME":"1885510016"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310650200,"PRODUCTID":8,"OPEN":"2804.82","LOW":"2755.9","HIGH":"2817.38","CLOSE":"2762.67","ADJCLOSE":"2762.67","VOLUME":"1946499968"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310736600,"PRODUCTID":8,"OPEN":"2787.33","LOW":"2768.28","HIGH":"2790.16","CLOSE":"2789.8","ADJCLOSE":"2789.8","VOLUME":"1804380032"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310995800,"PRODUCTID":8,"OPEN":"2777.61","LOW":"2743.79","HIGH":"2783.76","CLOSE":"2765.11","ADJCLOSE":"2765.11","VOLUME":"1752220032"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311082200,"PRODUCTID":8,"OPEN":"2790.98","LOW":"2790.98","HIGH":"2828.65","CLOSE":"2826.52","ADJCLOSE":"2826.52","VOLUME":"1882759936"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311168600,"PRODUCTID":8,"OPEN":"2839.39","LOW":"2808.18","HIGH":"2839.65","CLOSE":"2814.23","ADJCLOSE":"2814.23","VOLUME":"1863670016"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311255000,"PRODUCTID":8,"OPEN":"2818.79","LOW":"2807.71","HIGH":"2847.41","CLOSE":"2834.43","ADJCLOSE":"2834.43","VOLUME":"2284150016"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311341400,"PRODUCTID":8,"OPEN":"2834.46","LOW":"2830.58","HIGH":"2862.72","CLOSE":"2858.83","ADJCLOSE":"2858.83","VOLUME":"1665219968"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311600600,"PRODUCTID":8,"OPEN":"2832.11","LOW":"2828.91","HIGH":"2859.4","CLOSE":"2842.8","ADJCLOSE":"2842.8","VOLUME":"1613240064"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311687000,"PRODUCTID":8,"OPEN":"2842.74","LOW":"2832.27","HIGH":"2851.72","CLOSE":"2839.96","ADJCLOSE":"2839.96","VOLUME":"1739980032"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311773400,"PRODUCTID":8,"OPEN":"2823.62","LOW":"2761","HIGH":"2823.86","CLOSE":"2764.79","ADJCLOSE":"2764.79","VOLUME":"2367470080"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311859800,"PRODUCTID":8,"OPEN":"2765.61","LOW":"2757.85","HIGH":"2800.11","CLOSE":"2766.25","ADJCLOSE":"2766.25","VOLUME":"2067020032"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311946200,"PRODUCTID":8,"OPEN":"2736.67","LOW":"2724.99","HIGH":"2780.58","CLOSE":"2756.38","ADJCLOSE":"2756.38","VOLUME":"2301210112"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312205400,"PRODUCTID":8,"OPEN":"2791.45","LOW":"2716.3","HIGH":"2796.24","CLOSE":"2744.61","ADJCLOSE":"2744.61","VOLUME":"2209789952"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312291800,"PRODUCTID":8,"OPEN":"2728.29","LOW":"2668.68","HIGH":"2745.87","CLOSE":"2669.24","ADJCLOSE":"2669.24","VOLUME":"2377250048"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312378200,"PRODUCTID":8,"OPEN":"2673.97","LOW":"2621.67","HIGH":"2695.37","CLOSE":"2693.07","ADJCLOSE":"2693.07","VOLUME":"2601309952"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312464600,"PRODUCTID":8,"OPEN":"2648.38","LOW":"2556.38","HIGH":"2653.79","CLOSE":"2556.39","ADJCLOSE":"2556.39","VOLUME":"3272989952"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312551000,"PRODUCTID":8,"OPEN":"2580.3","LOW":"2464.87","HIGH":"2592.04","CLOSE":"2532.41","ADJCLOSE":"2532.41","VOLUME":"3750149888"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312810200,"PRODUCTID":8,"OPEN":"2447.3","LOW":"2357.69","HIGH":"2489.39","CLOSE":"2357.69","ADJCLOSE":"2357.69","VOLUME":"3987990016"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312896600,"PRODUCTID":8,"OPEN":"2402.13","LOW":"2331.65","HIGH":"2483.66","CLOSE":"2482.52","ADJCLOSE":"2482.52","VOLUME":"3803049984"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312983000,"PRODUCTID":8,"OPEN":"2425.55","LOW":"2378.08","HIGH":"2461.28","CLOSE":"2381.05","ADJCLOSE":"2381.05","VOLUME":"3397009920"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313069400,"PRODUCTID":8,"OPEN":"2415.54","LOW":"2399.56","HIGH":"2516.39","CLOSE":"2492.68","ADJCLOSE":"2492.68","VOLUME":"3134139904"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313155800,"PRODUCTID":8,"OPEN":"2507.01","LOW":"2481.5","HIGH":"2524.09","CLOSE":"2507.98","ADJCLOSE":"2507.98","VOLUME":"2232470016"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313415000,"PRODUCTID":8,"OPEN":"2522.04","LOW":"2514.52","HIGH":"2555.2","CLOSE":"2555.2","ADJCLOSE":"2555.2","VOLUME":"1945849984"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313501400,"PRODUCTID":8,"OPEN":"2526.48","LOW":"2494.55","HIGH":"2546.74","CLOSE":"2523.45","ADJCLOSE":"2523.45","VOLUME":"2074370048"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313587800,"PRODUCTID":8,"OPEN":"2527.79","LOW":"2488.09","HIGH":"2549.11","CLOSE":"2511.48","ADJCLOSE":"2511.48","VOLUME":"1913319936"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313674200,"PRODUCTID":8,"OPEN":"2436.38","LOW":"2362.97","HIGH":"2437.01","CLOSE":"2380.43","ADJCLOSE":"2380.43","VOLUME":"2775579904"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313760600,"PRODUCTID":8,"OPEN":"2353.32","LOW":"2338.66","HIGH":"2415.18","CLOSE":"2341.84","ADJCLOSE":"2341.84","VOLUME":"2385299968"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1314019800,"PRODUCTID":8,"OPEN":"2396.88","LOW":"2337.28","HIGH":"2397.34","CLOSE":"2345.38","ADJCLOSE":"2345.38","VOLUME":"1957229952"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314106200,"PRODUCTID":8,"OPEN":"2360.95","LOW":"2349.08","HIGH":"2446.06","CLOSE":"2446.06","ADJCLOSE":"2446.06","VOLUME":"2147270016"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314192600,"PRODUCTID":8,"OPEN":"2437.48","LOW":"2420.48","HIGH":"2470.8","CLOSE":"2467.69","ADJCLOSE":"2467.69","VOLUME":"1888640000"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314279000,"PRODUCTID":8,"OPEN":"2470.96","LOW":"2415.24","HIGH":"2482.9","CLOSE":"2419.63","ADJCLOSE":"2419.63","VOLUME":"1789229952"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314365400,"PRODUCTID":8,"OPEN":"2408.79","LOW":"2385.27","HIGH":"2486.04","CLOSE":"2479.85","ADJCLOSE":"2479.85","VOLUME":"1852130048"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314624600,"PRODUCTID":8,"OPEN":"2510.99","LOW":"2510.13","HIGH":"2562.58","CLOSE":"2562.11","ADJCLOSE":"2562.11","VOLUME":"1615510016"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314711000,"PRODUCTID":8,"OPEN":"2547.07","LOW":"2534.68","HIGH":"2589.53","CLOSE":"2576.11","ADJCLOSE":"2576.11","VOLUME":"1871800064"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314797400,"PRODUCTID":8,"OPEN":"2589.75","LOW":"2557.74","HIGH":"2611.58","CLOSE":"2579.46","ADJCLOSE":"2579.46","VOLUME":"1995490048"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314883800,"PRODUCTID":8,"OPEN":"2583.34","LOW":"2543.56","HIGH":"2604.5","CLOSE":"2546.04","ADJCLOSE":"2546.04","VOLUME":"1742439936"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314970200,"PRODUCTID":8,"OPEN":"2497.28","LOW":"2469.35","HIGH":"2512.78","CLOSE":"2480.33","ADJCLOSE":"2480.33","VOLUME":"1571529984"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1314970200,"PRODUCTID":8,"OPEN":"2497.28","LOW":"2469.35","HIGH":"2512.78","CLOSE":"2480.33","ADJCLOSE":"2480.33","VOLUME":"1571529984"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315315800,"PRODUCTID":8,"OPEN":"2417.61","LOW":"2414.31","HIGH":"2477.77","CLOSE":"2473.83","ADJCLOSE":"2473.83","VOLUME":"1737170048"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315402200,"PRODUCTID":8,"OPEN":"2511.5","LOW":"2507.52","HIGH":"2548.94","CLOSE":"2548.94","ADJCLOSE":"2548.94","VOLUME":"1791480064"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315488600,"PRODUCTID":8,"OPEN":"2533.81","LOW":"2520.8","HIGH":"2568.45","CLOSE":"2529.14","ADJCLOSE":"2529.14","VOLUME":"1979990016"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315575000,"PRODUCTID":8,"OPEN":"2508.12","LOW":"2452.93","HIGH":"2518.4","CLOSE":"2467.99","ADJCLOSE":"2467.99","VOLUME":"2054189952"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315834200,"PRODUCTID":8,"OPEN":"2442.86","LOW":"2438.4","HIGH":"2495.36","CLOSE":"2495.09","ADJCLOSE":"2495.09","VOLUME":"1980349952"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315920600,"PRODUCTID":8,"OPEN":"2502.59","LOW":"2494.07","HIGH":"2537.4","CLOSE":"2532.15","ADJCLOSE":"2532.15","VOLUME":"1931389952"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1316007000,"PRODUCTID":8,"OPEN":"2548.45","LOW":"2519.8","HIGH":"2600.78","CLOSE":"2572.55","ADJCLOSE":"2572.55","VOLUME":"2323770112"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316093400,"PRODUCTID":8,"OPEN":"2595.45","LOW":"2569.78","HIGH":"2608.95","CLOSE":"2607.07","ADJCLOSE":"2607.07","VOLUME":"1967730048"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316179800,"PRODUCTID":8,"OPEN":"2607.12","LOW":"2600.96","HIGH":"2627.28","CLOSE":"2622.31","ADJCLOSE":"2622.31","VOLUME":"2703729920"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316439000,"PRODUCTID":8,"OPEN":"2584.35","LOW":"2564.46","HIGH":"2627.34","CLOSE":"2612.83","ADJCLOSE":"2612.83","VOLUME":"1891769984"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316525400,"PRODUCTID":8,"OPEN":"2623.89","LOW":"2589.52","HIGH":"2643.37","CLOSE":"2590.24","ADJCLOSE":"2590.24","VOLUME":"1914989952"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316611800,"PRODUCTID":8,"OPEN":"2601.06","LOW":"2537.46","HIGH":"2613.29","CLOSE":"2538.19","ADJCLOSE":"2538.19","VOLUME":"2172029952"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316698200,"PRODUCTID":8,"OPEN":"2466.06","LOW":"2420.23","HIGH":"2494.31","CLOSE":"2455.67","ADJCLOSE":"2455.67","VOLUME":"2919330048"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316784600,"PRODUCTID":8,"OPEN":"2438.63","LOW":"2438.28","HIGH":"2490.72","CLOSE":"2483.23","ADJCLOSE":"2483.23","VOLUME":"1975200000"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317043800,"PRODUCTID":8,"OPEN":"2496.98","LOW":"2446.12","HIGH":"2518.91","CLOSE":"2516.69","ADJCLOSE":"2516.69","VOLUME":"1982710016"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317130200,"PRODUCTID":8,"OPEN":"2560.78","LOW":"2532.65","HIGH":"2590.94","CLOSE":"2546.83","ADJCLOSE":"2546.83","VOLUME":"2095619968"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317216600,"PRODUCTID":8,"OPEN":"2557.86","LOW":"2491.07","HIGH":"2569.79","CLOSE":"2491.58","ADJCLOSE":"2491.58","VOLUME":"1929309952"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317303000,"PRODUCTID":8,"OPEN":"2535.52","LOW":"2433.58","HIGH":"2538.97","CLOSE":"2480.76","ADJCLOSE":"2480.76","VOLUME":"2290370048"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317389400,"PRODUCTID":8,"OPEN":"2444.77","LOW":"2415.07","HIGH":"2468.98","CLOSE":"2415.4","ADJCLOSE":"2415.4","VOLUME":"2041369984"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317648600,"PRODUCTID":8,"OPEN":"2401.19","LOW":"2335.23","HIGH":"2430.88","CLOSE":"2335.83","ADJCLOSE":"2335.83","VOLUME":"2547689984"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317735000,"PRODUCTID":8,"OPEN":"2312.68","LOW":"2298.89","HIGH":"2406.67","CLOSE":"2404.82","ADJCLOSE":"2404.82","VOLUME":"3040940032"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317821400,"PRODUCTID":8,"OPEN":"2398.37","LOW":"2380.96","HIGH":"2466.5","CLOSE":"2460.51","ADJCLOSE":"2460.51","VOLUME":"2472399872"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317907800,"PRODUCTID":8,"OPEN":"2459.05","LOW":"2446.72","HIGH":"2507.44","CLOSE":"2506.82","ADJCLOSE":"2506.82","VOLUME":"2249139968"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317994200,"PRODUCTID":8,"OPEN":"2509.61","LOW":"2468.6","HIGH":"2512.14","CLOSE":"2479.35","ADJCLOSE":"2479.35","VOLUME":"2084899968"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318253400,"PRODUCTID":8,"OPEN":"2522.72","LOW":"2519.78","HIGH":"2566.05","CLOSE":"2566.05","ADJCLOSE":"2566.05","VOLUME":"1574749952"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318339800,"PRODUCTID":8,"OPEN":"2554.7","LOW":"2551.94","HIGH":"2587.28","CLOSE":"2583.03","ADJCLOSE":"2583.03","VOLUME":"1661400064"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318426200,"PRODUCTID":8,"OPEN":"2606.61","LOW":"2602.31","HIGH":"2629.49","CLOSE":"2604.73","ADJCLOSE":"2604.73","VOLUME":"1967190016"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318512600,"PRODUCTID":8,"OPEN":"2595.05","LOW":"2588.71","HIGH":"2625.22","CLOSE":"2620.24","ADJCLOSE":"2620.24","VOLUME":"1675219968"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318599000,"PRODUCTID":8,"OPEN":"2655.23","LOW":"2636","HIGH":"2667.85","CLOSE":"2667.85","ADJCLOSE":"2667.85","VOLUME":"1664349952"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318858200,"PRODUCTID":8,"OPEN":"2653.32","LOW":"2606.91","HIGH":"2658.25","CLOSE":"2614.92","ADJCLOSE":"2614.92","VOLUME":"1675209984"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318944600,"PRODUCTID":8,"OPEN":"2614.05","LOW":"2586.31","HIGH":"2667.57","CLOSE":"2657.43","ADJCLOSE":"2657.43","VOLUME":"1931689984"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319031000,"PRODUCTID":8,"OPEN":"2642.89","LOW":"2597.77","HIGH":"2651.88","CLOSE":"2604.04","ADJCLOSE":"2604.04","VOLUME":"1980179968"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319117400,"PRODUCTID":8,"OPEN":"2605.42","LOW":"2557.17","HIGH":"2606.39","CLOSE":"2598.62","ADJCLOSE":"2598.62","VOLUME":"2040179968"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319203800,"PRODUCTID":8,"OPEN":"2630.3","LOW":"2611.11","HIGH":"2646.92","CLOSE":"2637.46","ADJCLOSE":"2637.46","VOLUME":"2019949952"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319463000,"PRODUCTID":8,"OPEN":"2644.83","LOW":"2643.94","HIGH":"2703.07","CLOSE":"2699.44","ADJCLOSE":"2699.44","VOLUME":"1884450048"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319549400,"PRODUCTID":8,"OPEN":"2685.86","LOW":"2633.94","HIGH":"2685.88","CLOSE":"2638.42","ADJCLOSE":"2638.42","VOLUME":"1777769984"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319635800,"PRODUCTID":8,"OPEN":"2660.42","LOW":"2598.74","HIGH":"2666.29","CLOSE":"2650.67","ADJCLOSE":"2650.67","VOLUME":"2118649984"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319722200,"PRODUCTID":8,"OPEN":"2720.59","LOW":"2694.27","HIGH":"2753.37","CLOSE":"2738.63","ADJCLOSE":"2738.63","VOLUME":"2810680064"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319808600,"PRODUCTID":8,"OPEN":"2724.03","LOW":"2723.03","HIGH":"2742.27","CLOSE":"2737.15","ADJCLOSE":"2737.15","VOLUME":"1838530048"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320067800,"PRODUCTID":8,"OPEN":"2705.89","LOW":"2684.13","HIGH":"2716.7","CLOSE":"2684.41","ADJCLOSE":"2684.41","VOLUME":"1772560000"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320154200,"PRODUCTID":8,"OPEN":"2607.31","LOW":"2597.16","HIGH":"2638.6","CLOSE":"2606.96","ADJCLOSE":"2606.96","VOLUME":"2294220032"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320240600,"PRODUCTID":8,"OPEN":"2637.56","LOW":"2613.74","HIGH":"2648.46","CLOSE":"2639.98","ADJCLOSE":"2639.98","VOLUME":"1921789952"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320327000,"PRODUCTID":8,"OPEN":"2666.21","LOW":"2628.22","HIGH":"2699.84","CLOSE":"2697.97","ADJCLOSE":"2697.97","VOLUME":"2106240000"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320413400,"PRODUCTID":8,"OPEN":"2678.16","LOW":"2655.12","HIGH":"2693.67","CLOSE":"2686.15","ADJCLOSE":"2686.15","VOLUME":"1930749952"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320676200,"PRODUCTID":8,"OPEN":"2683.38","LOW":"2649.06","HIGH":"2697.02","CLOSE":"2695.25","ADJCLOSE":"2695.25","VOLUME":"1712700032"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320762600,"PRODUCTID":8,"OPEN":"2712.08","LOW":"2680.93","HIGH":"2730.39","CLOSE":"2727.49","ADJCLOSE":"2727.49","VOLUME":"1850269952"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320849000,"PRODUCTID":8,"OPEN":"2662.56","LOW":"2617.93","HIGH":"2672.34","CLOSE":"2621.65","ADJCLOSE":"2621.65","VOLUME":"2144160000"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320935400,"PRODUCTID":8,"OPEN":"2652.01","LOW":"2601.79","HIGH":"2652.4","CLOSE":"2625.15","ADJCLOSE":"2625.15","VOLUME":"1892390016"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1321021800,"PRODUCTID":8,"OPEN":"2653.53","LOW":"2649.85","HIGH":"2684.67","CLOSE":"2678.75","ADJCLOSE":"2678.75","VOLUME":"1602640000"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321281000,"PRODUCTID":8,"OPEN":"2671.11","LOW":"2647.48","HIGH":"2682.13","CLOSE":"2657.22","ADJCLOSE":"2657.22","VOLUME":"1401709952"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321367400,"PRODUCTID":8,"OPEN":"2647.91","LOW":"2644","HIGH":"2695.87","CLOSE":"2686.2","ADJCLOSE":"2686.2","VOLUME":"1706960000"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321453800,"PRODUCTID":8,"OPEN":"2661.09","LOW":"2637.91","HIGH":"2688.86","CLOSE":"2639.61","ADJCLOSE":"2639.61","VOLUME":"1950029952"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321540200,"PRODUCTID":8,"OPEN":"2637.37","LOW":"2576.22","HIGH":"2637.48","CLOSE":"2587.99","ADJCLOSE":"2587.99","VOLUME":"2197319936"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321626600,"PRODUCTID":8,"OPEN":"2595.02","LOW":"2567.15","HIGH":"2595.84","CLOSE":"2572.5","ADJCLOSE":"2572.5","VOLUME":"1755360000"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321885800,"PRODUCTID":8,"OPEN":"2535.34","LOW":"2500.89","HIGH":"2539.87","CLOSE":"2523.14","ADJCLOSE":"2523.14","VOLUME":"2048519936"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321972200,"PRODUCTID":8,"OPEN":"2517.64","LOW":"2499.19","HIGH":"2534.4","CLOSE":"2521.28","ADJCLOSE":"2521.28","VOLUME":"1792060032"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322058600,"PRODUCTID":8,"OPEN":"2501.18","LOW":"2460.08","HIGH":"2503.38","CLOSE":"2460.08","ADJCLOSE":"2460.08","VOLUME":"1707769984"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322058600,"PRODUCTID":8,"OPEN":"2501.18","LOW":"2460.08","HIGH":"2503.38","CLOSE":"2460.08","ADJCLOSE":"2460.08","VOLUME":"1707769984"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322231400,"PRODUCTID":8,"OPEN":"2453.03","LOW":"2441.48","HIGH":"2477.03","CLOSE":"2441.51","ADJCLOSE":"2441.51","VOLUME":"691750016"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322490600,"PRODUCTID":8,"OPEN":"2509.63","LOW":"2507.72","HIGH":"2531.32","CLOSE":"2527.34","ADJCLOSE":"2527.34","VOLUME":"1626060032"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322577000,"PRODUCTID":8,"OPEN":"2529.11","LOW":"2508.27","HIGH":"2542.46","CLOSE":"2515.51","ADJCLOSE":"2515.51","VOLUME":"1623549952"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322663400,"PRODUCTID":8,"OPEN":"2586.39","LOW":"2582.49","HIGH":"2620.34","CLOSE":"2620.34","ADJCLOSE":"2620.34","VOLUME":"2440960000"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322749800,"PRODUCTID":8,"OPEN":"2615.67","LOW":"2611.48","HIGH":"2636.08","CLOSE":"2626.2","ADJCLOSE":"2626.2","VOLUME":"1826860032"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322836200,"PRODUCTID":8,"OPEN":"2650.8","LOW":"2625.07","HIGH":"2659.23","CLOSE":"2626.93","ADJCLOSE":"2626.93","VOLUME":"1662729984"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323095400,"PRODUCTID":8,"OPEN":"2666.47","LOW":"2641.59","HIGH":"2674.53","CLOSE":"2655.76","ADJCLOSE":"2655.76","VOLUME":"1686659968"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323181800,"PRODUCTID":8,"OPEN":"2655.02","LOW":"2639.18","HIGH":"2663.63","CLOSE":"2649.56","ADJCLOSE":"2649.56","VOLUME":"1491129984"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323268200,"PRODUCTID":8,"OPEN":"2638.61","LOW":"2612.8","HIGH":"2660.24","CLOSE":"2649.21","ADJCLOSE":"2649.21","VOLUME":"1658009984"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323354600,"PRODUCTID":8,"OPEN":"2633.3","LOW":"2592.55","HIGH":"2645.92","CLOSE":"2596.38","ADJCLOSE":"2596.38","VOLUME":"1845639936"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323441000,"PRODUCTID":8,"OPEN":"2603.18","LOW":"2603.18","HIGH":"2653.46","CLOSE":"2646.85","ADJCLOSE":"2646.85","VOLUME":"1664710016"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323700200,"PRODUCTID":8,"OPEN":"2617.32","LOW":"2591.42","HIGH":"2617.32","CLOSE":"2612.26","ADJCLOSE":"2612.26","VOLUME":"1572600064"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323786600,"PRODUCTID":8,"OPEN":"2629.67","LOW":"2568.44","HIGH":"2639.74","CLOSE":"2579.27","ADJCLOSE":"2579.27","VOLUME":"1752320000"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323873000,"PRODUCTID":8,"OPEN":"2566.21","LOW":"2525.88","HIGH":"2568.44","CLOSE":"2539.31","ADJCLOSE":"2539.31","VOLUME":"1793959936"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323959400,"PRODUCTID":8,"OPEN":"2565.93","LOW":"2536.58","HIGH":"2565.94","CLOSE":"2541.01","ADJCLOSE":"2541.01","VOLUME":"1748400000"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324045800,"PRODUCTID":8,"OPEN":"2554.62","LOW":"2548","HIGH":"2585.42","CLOSE":"2555.33","ADJCLOSE":"2555.33","VOLUME":"2664689920"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324305000,"PRODUCTID":8,"OPEN":"2564.07","LOW":"2518.01","HIGH":"2570.65","CLOSE":"2523.14","ADJCLOSE":"2523.14","VOLUME":"1560109952"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324391400,"PRODUCTID":8,"OPEN":"2567.25","LOW":"2566.87","HIGH":"2604.52","CLOSE":"2603.73","ADJCLOSE":"2603.73","VOLUME":"1835719936"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324477800,"PRODUCTID":8,"OPEN":"2589.77","LOW":"2544.66","HIGH":"2590.61","CLOSE":"2577.97","ADJCLOSE":"2577.97","VOLUME":"1853709952"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324564200,"PRODUCTID":8,"OPEN":"2584.33","LOW":"2581.92","HIGH":"2601.99","CLOSE":"2599.45","ADJCLOSE":"2599.45","VOLUME":"1515609984"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324650600,"PRODUCTID":8,"OPEN":"2607.43","LOW":"2599.89","HIGH":"2618.84","CLOSE":"2618.64","ADJCLOSE":"2618.64","VOLUME":"960940032"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324650600,"PRODUCTID":8,"OPEN":"2607.43","LOW":"2599.89","HIGH":"2618.84","CLOSE":"2618.64","ADJCLOSE":"2618.64","VOLUME":"960940032"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324996200,"PRODUCTID":8,"OPEN":"2613.51","LOW":"2610.77","HIGH":"2633.34","CLOSE":"2625.2","ADJCLOSE":"2625.2","VOLUME":"945590016"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325082600,"PRODUCTID":8,"OPEN":"2626.19","LOW":"2586.85","HIGH":"2626.34","CLOSE":"2589.98","ADJCLOSE":"2589.98","VOLUME":"1069929984"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325169000,"PRODUCTID":8,"OPEN":"2596.33","LOW":"2593.04","HIGH":"2614.87","CLOSE":"2613.74","ADJCLOSE":"2613.74","VOLUME":"1011379968"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325255400,"PRODUCTID":8,"OPEN":"2610.23","LOW":"2604.6","HIGH":"2616.46","CLOSE":"2605.15","ADJCLOSE":"2605.15","VOLUME":"1056790016"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325255400,"PRODUCTID":8,"OPEN":"2610.23","LOW":"2604.6","HIGH":"2616.46","CLOSE":"2605.15","ADJCLOSE":"2605.15","VOLUME":"1056790016"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325601000,"PRODUCTID":8,"OPEN":"2657.39","LOW":"2641.98","HIGH":"2665.9","CLOSE":"2648.72","ADJCLOSE":"2648.72","VOLUME":"1636850048"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325687400,"PRODUCTID":8,"OPEN":"2639.9","LOW":"2627.23","HIGH":"2653.18","CLOSE":"2648.36","ADJCLOSE":"2648.36","VOLUME":"1670530048"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325773800,"PRODUCTID":8,"OPEN":"2642.57","LOW":"2631.23","HIGH":"2673.56","CLOSE":"2669.86","ADJCLOSE":"2669.86","VOLUME":"1836409984"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325860200,"PRODUCTID":8,"OPEN":"2671.17","LOW":"2658.83","HIGH":"2682.12","CLOSE":"2674.22","ADJCLOSE":"2674.22","VOLUME":"1683090048"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326119400,"PRODUCTID":8,"OPEN":"2682.98","LOW":"2662.96","HIGH":"2683.78","CLOSE":"2676.56","ADJCLOSE":"2676.56","VOLUME":"1768080000"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326205800,"PRODUCTID":8,"OPEN":"2704.42","LOW":"2694.33","HIGH":"2712.5","CLOSE":"2702.5","ADJCLOSE":"2702.5","VOLUME":"1809500032"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326292200,"PRODUCTID":8,"OPEN":"2695.77","LOW":"2690.73","HIGH":"2714.29","CLOSE":"2710.76","ADJCLOSE":"2710.76","VOLUME":"1699660032"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326378600,"PRODUCTID":8,"OPEN":"2716.87","LOW":"2697.32","HIGH":"2726.43","CLOSE":"2724.7","ADJCLOSE":"2724.7","VOLUME":"1669549952"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326465000,"PRODUCTID":8,"OPEN":"2707.41","LOW":"2689.58","HIGH":"2712.93","CLOSE":"2710.67","ADJCLOSE":"2710.67","VOLUME":"1655960064"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326465000,"PRODUCTID":8,"OPEN":"2707.41","LOW":"2689.58","HIGH":"2712.93","CLOSE":"2710.67","ADJCLOSE":"2710.67","VOLUME":"1655960064"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326810600,"PRODUCTID":8,"OPEN":"2736.34","LOW":"2721.03","HIGH":"2742.73","CLOSE":"2728.08","ADJCLOSE":"2728.08","VOLUME":"1664210048"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326897000,"PRODUCTID":8,"OPEN":"2731.16","LOW":"2730.05","HIGH":"2769.71","CLOSE":"2769.71","ADJCLOSE":"2769.71","VOLUME":"1968940032"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326983400,"PRODUCTID":8,"OPEN":"2779.74","LOW":"2777.17","HIGH":"2793.35","CLOSE":"2788.33","ADJCLOSE":"2788.33","VOLUME":"1959949952"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327069800,"PRODUCTID":8,"OPEN":"2776.04","LOW":"2775.87","HIGH":"2787.2","CLOSE":"2786.7","ADJCLOSE":"2786.7","VOLUME":"1949660032"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327329000,"PRODUCTID":8,"OPEN":"2786.21","LOW":"2769.82","HIGH":"2804.99","CLOSE":"2784.17","ADJCLOSE":"2784.17","VOLUME":"1652940032"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327415400,"PRODUCTID":8,"OPEN":"2771.58","LOW":"2766.34","HIGH":"2788.38","CLOSE":"2786.64","ADJCLOSE":"2786.64","VOLUME":"1620690048"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327501800,"PRODUCTID":8,"OPEN":"2803.23","LOW":"2788.95","HIGH":"2822.79","CLOSE":"2818.31","ADJCLOSE":"2818.31","VOLUME":"1918040064"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327588200,"PRODUCTID":8,"OPEN":"2828.78","LOW":"2794.78","HIGH":"2834.3","CLOSE":"2805.28","ADJCLOSE":"2805.28","VOLUME":"1998969984"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327674600,"PRODUCTID":8,"OPEN":"2797.66","LOW":"2797.24","HIGH":"2821.55","CLOSE":"2816.55","ADJCLOSE":"2816.55","VOLUME":"1707350016"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327933800,"PRODUCTID":8,"OPEN":"2790.4","LOW":"2782.44","HIGH":"2816.85","CLOSE":"2811.94","ADJCLOSE":"2811.94","VOLUME":"1668969984"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1328020200,"PRODUCTID":8,"OPEN":"2825.76","LOW":"2798.77","HIGH":"2830.45","CLOSE":"2813.84","ADJCLOSE":"2813.84","VOLUME":"1786550016"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328106600,"PRODUCTID":8,"OPEN":"2830.1","LOW":"2825.19","HIGH":"2855.73","CLOSE":"2848.27","ADJCLOSE":"2848.27","VOLUME":"2125720064"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328193000,"PRODUCTID":8,"OPEN":"2854.1","LOW":"2849.4","HIGH":"2868.23","CLOSE":"2859.68","ADJCLOSE":"2859.68","VOLUME":"1913430016"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328279400,"PRODUCTID":8,"OPEN":"2888.95","LOW":"2885.84","HIGH":"2908.13","CLOSE":"2905.66","ADJCLOSE":"2905.66","VOLUME":"2152890112"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328538600,"PRODUCTID":8,"OPEN":"2892.52","LOW":"2887.33","HIGH":"2903.03","CLOSE":"2901.99","ADJCLOSE":"2901.99","VOLUME":"1684489984"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328625000,"PRODUCTID":8,"OPEN":"2895.91","LOW":"2885.17","HIGH":"2910.27","CLOSE":"2904.08","ADJCLOSE":"2904.08","VOLUME":"1784579968"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328711400,"PRODUCTID":8,"OPEN":"2906.59","LOW":"2892.71","HIGH":"2918.26","CLOSE":"2915.86","ADJCLOSE":"2915.86","VOLUME":"1981149952"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328797800,"PRODUCTID":8,"OPEN":"2922.46","LOW":"2904.51","HIGH":"2930.68","CLOSE":"2927.23","ADJCLOSE":"2927.23","VOLUME":"2153090048"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328884200,"PRODUCTID":8,"OPEN":"2902","LOW":"2895.1","HIGH":"2910.98","CLOSE":"2903.88","ADJCLOSE":"2903.88","VOLUME":"1787640064"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329143400,"PRODUCTID":8,"OPEN":"2926.21","LOW":"2913.89","HIGH":"2933.93","CLOSE":"2931.39","ADJCLOSE":"2931.39","VOLUME":"1619980032"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329229800,"PRODUCTID":8,"OPEN":"2921.7","LOW":"2911.6","HIGH":"2932.08","CLOSE":"2931.83","ADJCLOSE":"2931.83","VOLUME":"1881629952"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329316200,"PRODUCTID":8,"OPEN":"2943.42","LOW":"2911.33","HIGH":"2958.19","CLOSE":"2915.83","ADJCLOSE":"2915.83","VOLUME":"2038979968"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329402600,"PRODUCTID":8,"OPEN":"2915.67","LOW":"2912.72","HIGH":"2961.38","CLOSE":"2959.85","ADJCLOSE":"2959.85","VOLUME":"1945229952"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329489000,"PRODUCTID":8,"OPEN":"2958.22","LOW":"2941.55","HIGH":"2962.78","CLOSE":"2951.78","ADJCLOSE":"2951.78","VOLUME":"1973900032"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329489000,"PRODUCTID":8,"OPEN":"2958.22","LOW":"2941.55","HIGH":"2962.78","CLOSE":"2951.78","ADJCLOSE":"2951.78","VOLUME":"1973900032"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329834600,"PRODUCTID":8,"OPEN":"2957.3","LOW":"2934.07","HIGH":"2965.05","CLOSE":"2948.57","ADJCLOSE":"2948.57","VOLUME":"1821539968"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329921000,"PRODUCTID":8,"OPEN":"2942.77","LOW":"2929.68","HIGH":"2950.37","CLOSE":"2933.17","ADJCLOSE":"2933.17","VOLUME":"1706310016"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1330007400,"PRODUCTID":8,"OPEN":"2933.16","LOW":"2922.96","HIGH":"2958.42","CLOSE":"2956.98","ADJCLOSE":"2956.98","VOLUME":"1768390016"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330093800,"PRODUCTID":8,"OPEN":"2963.13","LOW":"2958.82","HIGH":"2970.88","CLOSE":"2963.75","ADJCLOSE":"2963.75","VOLUME":"1643180032"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330353000,"PRODUCTID":8,"OPEN":"2945.87","LOW":"2933.3","HIGH":"2976.08","CLOSE":"2966.16","ADJCLOSE":"2966.16","VOLUME":"1763650048"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330439400,"PRODUCTID":8,"OPEN":"2969.25","LOW":"2966.61","HIGH":"2988.59","CLOSE":"2986.76","ADJCLOSE":"2986.76","VOLUME":"1812489984"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330525800,"PRODUCTID":8,"OPEN":"2991.67","LOW":"2961.77","HIGH":"3000.11","CLOSE":"2966.89","ADJCLOSE":"2966.89","VOLUME":"2170190080"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330612200,"PRODUCTID":8,"OPEN":"2979.11","LOW":"2974.59","HIGH":"2996.37","CLOSE":"2988.97","ADJCLOSE":"2988.97","VOLUME":"1903689984"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330698600,"PRODUCTID":8,"OPEN":"2986.08","LOW":"2968","HIGH":"2995.97","CLOSE":"2976.19","ADJCLOSE":"2976.19","VOLUME":"1755129984"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330957800,"PRODUCTID":8,"OPEN":"2969.73","LOW":"2940.52","HIGH":"2973.93","CLOSE":"2950.48","ADJCLOSE":"2950.48","VOLUME":"1679030016"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331044200,"PRODUCTID":8,"OPEN":"2917.52","LOW":"2900.28","HIGH":"2921.77","CLOSE":"2910.32","ADJCLOSE":"2910.32","VOLUME":"1870720000"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331130600,"PRODUCTID":8,"OPEN":"2922.57","LOW":"2920.54","HIGH":"2940.28","CLOSE":"2935.69","ADJCLOSE":"2935.69","VOLUME":"1589360000"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331217000,"PRODUCTID":8,"OPEN":"2954.4","LOW":"2945.73","HIGH":"2976.05","CLOSE":"2970.42","ADJCLOSE":"2970.42","VOLUME":"1619740032"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331303400,"PRODUCTID":8,"OPEN":"2975.09","LOW":"2973.96","HIGH":"2993.98","CLOSE":"2988.34","ADJCLOSE":"2988.34","VOLUME":"1580560000"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331559000,"PRODUCTID":8,"OPEN":"2989.05","LOW":"2973.65","HIGH":"2994.1","CLOSE":"2983.66","ADJCLOSE":"2983.66","VOLUME":"1341660032"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331645400,"PRODUCTID":8,"OPEN":"3003.71","LOW":"2996.46","HIGH":"3039.89","CLOSE":"3039.88","ADJCLOSE":"3039.88","VOLUME":"1709900032"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331731800,"PRODUCTID":8,"OPEN":"3042.21","LOW":"3024.73","HIGH":"3051.37","CLOSE":"3040.73","ADJCLOSE":"3040.73","VOLUME":"1662300032"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331818200,"PRODUCTID":8,"OPEN":"3048.58","LOW":"3037.82","HIGH":"3059.81","CLOSE":"3056.37","ADJCLOSE":"3056.37","VOLUME":"1677539968"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331904600,"PRODUCTID":8,"OPEN":"3058.49","LOW":"3047.69","HIGH":"3060.82","CLOSE":"3055.26","ADJCLOSE":"3055.26","VOLUME":"2088610048"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332163800,"PRODUCTID":8,"OPEN":"3057.24","LOW":"3050.89","HIGH":"3087.1","CLOSE":"3078.32","ADJCLOSE":"3078.32","VOLUME":"1548400000"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332250200,"PRODUCTID":8,"OPEN":"3060.93","LOW":"3050.82","HIGH":"3078.72","CLOSE":"3074.15","ADJCLOSE":"3074.15","VOLUME":"1508579968"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332336600,"PRODUCTID":8,"OPEN":"3077.44","LOW":"3069.09","HIGH":"3090.08","CLOSE":"3075.32","ADJCLOSE":"3075.32","VOLUME":"1552400000"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332423000,"PRODUCTID":8,"OPEN":"3055","LOW":"3050.7","HIGH":"3068.5","CLOSE":"3063.32","ADJCLOSE":"3063.32","VOLUME":"1524800000"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332509400,"PRODUCTID":8,"OPEN":"3066.37","LOW":"3044.67","HIGH":"3070.93","CLOSE":"3067.92","ADJCLOSE":"3067.92","VOLUME":"1428940032"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332768600,"PRODUCTID":8,"OPEN":"3090.52","LOW":"3090.05","HIGH":"3122.57","CLOSE":"3122.57","ADJCLOSE":"3122.57","VOLUME":"1627520000"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332855000,"PRODUCTID":8,"OPEN":"3124.06","LOW":"3119.03","HIGH":"3134.17","CLOSE":"3120.35","ADJCLOSE":"3120.35","VOLUME":"1662460032"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332941400,"PRODUCTID":8,"OPEN":"3123.84","LOW":"3086.93","HIGH":"3130.56","CLOSE":"3104.96","ADJCLOSE":"3104.96","VOLUME":"1765680000"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333027800,"PRODUCTID":8,"OPEN":"3087.25","LOW":"3069.81","HIGH":"3099.8","CLOSE":"3095.36","ADJCLOSE":"3095.36","VOLUME":"1756160000"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333114200,"PRODUCTID":8,"OPEN":"3110.97","LOW":"3079.05","HIGH":"3111.55","CLOSE":"3091.57","ADJCLOSE":"3091.57","VOLUME":"1833129984"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333373400,"PRODUCTID":8,"OPEN":"3085.94","LOW":"3079.78","HIGH":"3123.03","CLOSE":"3119.7","ADJCLOSE":"3119.7","VOLUME":"1768210048"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333459800,"PRODUCTID":8,"OPEN":"3119.65","LOW":"3097.41","HIGH":"3128.25","CLOSE":"3113.57","ADJCLOSE":"3113.57","VOLUME":"1804950016"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333546200,"PRODUCTID":8,"OPEN":"3085.46","LOW":"3052.58","HIGH":"3086.35","CLOSE":"3068.09","ADJCLOSE":"3068.09","VOLUME":"1813149952"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333632600,"PRODUCTID":8,"OPEN":"3061.75","LOW":"3061.14","HIGH":"3083.38","CLOSE":"3080.5","ADJCLOSE":"3080.5","VOLUME":"1548039936"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333632600,"PRODUCTID":8,"OPEN":"3061.75","LOW":"3061.14","HIGH":"3083.38","CLOSE":"3080.5","ADJCLOSE":"3080.5","VOLUME":"1548039936"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333978200,"PRODUCTID":8,"OPEN":"3037.28","LOW":"3032.22","HIGH":"3058.76","CLOSE":"3047.08","ADJCLOSE":"3047.08","VOLUME":"1371139968"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334064600,"PRODUCTID":8,"OPEN":"3044.67","LOW":"2987","HIGH":"3055.2","CLOSE":"2991.22","ADJCLOSE":"2991.22","VOLUME":"1953600000"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334151000,"PRODUCTID":8,"OPEN":"3020.15","LOW":"3008.75","HIGH":"3030.51","CLOSE":"3016.46","ADJCLOSE":"3016.46","VOLUME":"1540889984"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334237400,"PRODUCTID":8,"OPEN":"3023.11","LOW":"3020.44","HIGH":"3059.26","CLOSE":"3055.55","ADJCLOSE":"3055.55","VOLUME":"1480339968"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334323800,"PRODUCTID":8,"OPEN":"3045.08","LOW":"3010.77","HIGH":"3045.42","CLOSE":"3011.33","ADJCLOSE":"3011.33","VOLUME":"1483849984"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334583000,"PRODUCTID":8,"OPEN":"3027.57","LOW":"2975.87","HIGH":"3027.57","CLOSE":"2988.4","ADJCLOSE":"2988.4","VOLUME":"1594320000"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334669400,"PRODUCTID":8,"OPEN":"3002.02","LOW":"2999.49","HIGH":"3052.76","CLOSE":"3042.82","ADJCLOSE":"3042.82","VOLUME":"1555069952"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334755800,"PRODUCTID":8,"OPEN":"3031.82","LOW":"3023.91","HIGH":"3045.04","CLOSE":"3031.45","ADJCLOSE":"3031.45","VOLUME":"1599469952"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334842200,"PRODUCTID":8,"OPEN":"3028.2","LOW":"2994.94","HIGH":"3058.72","CLOSE":"3007.56","ADJCLOSE":"3007.56","VOLUME":"1991120000"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334928600,"PRODUCTID":8,"OPEN":"3023.73","LOW":"2999.01","HIGH":"3034.69","CLOSE":"3000.45","ADJCLOSE":"3000.45","VOLUME":"1935879936"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335187800,"PRODUCTID":8,"OPEN":"2969","LOW":"2946.04","HIGH":"2973.38","CLOSE":"2970.45","ADJCLOSE":"2970.45","VOLUME":"1767360000"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335274200,"PRODUCTID":8,"OPEN":"2967.37","LOW":"2950.38","HIGH":"2979.08","CLOSE":"2961.6","ADJCLOSE":"2961.6","VOLUME":"1690840064"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335360600,"PRODUCTID":8,"OPEN":"3013.65","LOW":"3010.57","HIGH":"3031.41","CLOSE":"3029.63","ADJCLOSE":"3029.63","VOLUME":"1721330048"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335447000,"PRODUCTID":8,"OPEN":"3029.62","LOW":"3027.79","HIGH":"3056.77","CLOSE":"3050.61","ADJCLOSE":"3050.61","VOLUME":"1763510016"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335533400,"PRODUCTID":8,"OPEN":"3060.34","LOW":"3043.3","HIGH":"3076.44","CLOSE":"3069.2","ADJCLOSE":"3069.2","VOLUME":"1777750016"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335792600,"PRODUCTID":8,"OPEN":"3060.06","LOW":"3043.25","HIGH":"3063.66","CLOSE":"3046.36","ADJCLOSE":"3046.36","VOLUME":"1633170048"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335879000,"PRODUCTID":8,"OPEN":"3044.79","LOW":"3041.62","HIGH":"3085.4","CLOSE":"3050.44","ADJCLOSE":"3050.44","VOLUME":"1854230016"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335965400,"PRODUCTID":8,"OPEN":"3035.07","LOW":"3028.94","HIGH":"3061.47","CLOSE":"3059.85","ADJCLOSE":"3059.85","VOLUME":"1825190016"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336051800,"PRODUCTID":8,"OPEN":"3061.13","LOW":"3016.2","HIGH":"3061.38","CLOSE":"3024.3","ADJCLOSE":"3024.3","VOLUME":"1869129984"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336138200,"PRODUCTID":8,"OPEN":"3001.15","LOW":"2956.34","HIGH":"3001.48","CLOSE":"2956.34","ADJCLOSE":"2956.34","VOLUME":"1944009984"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336397400,"PRODUCTID":8,"OPEN":"2940.41","LOW":"2939.21","HIGH":"2970.2","CLOSE":"2957.76","ADJCLOSE":"2957.76","VOLUME":"1740429952"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336483800,"PRODUCTID":8,"OPEN":"2939.36","LOW":"2900.06","HIGH":"2952.65","CLOSE":"2946.27","ADJCLOSE":"2946.27","VOLUME":"2175840000"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336570200,"PRODUCTID":8,"OPEN":"2912.41","LOW":"2900.18","HIGH":"2948.77","CLOSE":"2934.71","ADJCLOSE":"2934.71","VOLUME":"2047090048"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336656600,"PRODUCTID":8,"OPEN":"2950.21","LOW":"2923.14","HIGH":"2950.21","CLOSE":"2933.64","ADJCLOSE":"2933.64","VOLUME":"2004150016"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336743000,"PRODUCTID":8,"OPEN":"2919.35","LOW":"2918.74","HIGH":"2960.38","CLOSE":"2933.82","ADJCLOSE":"2933.82","VOLUME":"1735379968"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1337002200,"PRODUCTID":8,"OPEN":"2907.78","LOW":"2898.9","HIGH":"2924.89","CLOSE":"2902.58","ADJCLOSE":"2902.58","VOLUME":"1683459968"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337088600,"PRODUCTID":8,"OPEN":"2902.3","LOW":"2889.39","HIGH":"2930.68","CLOSE":"2893.76","ADJCLOSE":"2893.76","VOLUME":"1826210048"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337175000,"PRODUCTID":8,"OPEN":"2904.67","LOW":"2872.25","HIGH":"2913.9","CLOSE":"2874.04","ADJCLOSE":"2874.04","VOLUME":"1933900032"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337261400,"PRODUCTID":8,"OPEN":"2874.71","LOW":"2813.69","HIGH":"2879.22","CLOSE":"2813.69","ADJCLOSE":"2813.69","VOLUME":"2016979968"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337347800,"PRODUCTID":8,"OPEN":"2814.43","LOW":"2774.45","HIGH":"2827.28","CLOSE":"2778.79","ADJCLOSE":"2778.79","VOLUME":"2692450048"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337607000,"PRODUCTID":8,"OPEN":"2782.55","LOW":"2774.76","HIGH":"2848.83","CLOSE":"2847.21","ADJCLOSE":"2847.21","VOLUME":"1870419968"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337693400,"PRODUCTID":8,"OPEN":"2853.87","LOW":"2823.22","HIGH":"2867.34","CLOSE":"2839.08","ADJCLOSE":"2839.08","VOLUME":"1861849984"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337779800,"PRODUCTID":8,"OPEN":"2832.17","LOW":"2795.5","HIGH":"2855.35","CLOSE":"2850.12","ADJCLOSE":"2850.12","VOLUME":"1929639936"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337866200,"PRODUCTID":8,"OPEN":"2856.55","LOW":"2817.62","HIGH":"2858.24","CLOSE":"2839.38","ADJCLOSE":"2839.38","VOLUME":"1750290048"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337952600,"PRODUCTID":8,"OPEN":"2839.74","LOW":"2829.76","HIGH":"2846.31","CLOSE":"2837.53","ADJCLOSE":"2837.53","VOLUME":"1282680064"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337952600,"PRODUCTID":8,"OPEN":"2839.74","LOW":"2829.76","HIGH":"2846.31","CLOSE":"2837.53","ADJCLOSE":"2837.53","VOLUME":"1282680064"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338298200,"PRODUCTID":8,"OPEN":"2853.27","LOW":"2846.68","HIGH":"2882.83","CLOSE":"2870.99","ADJCLOSE":"2870.99","VOLUME":"221430000"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338384600,"PRODUCTID":8,"OPEN":"2847.27","LOW":"2825.64","HIGH":"2847.27","CLOSE":"2837.36","ADJCLOSE":"2837.36","VOLUME":"1671040000"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338471000,"PRODUCTID":8,"OPEN":"2837.37","LOW":"2801.96","HIGH":"2842.43","CLOSE":"2827.34","ADJCLOSE":"2827.34","VOLUME":"2180130048"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338557400,"PRODUCTID":8,"OPEN":"2810.13","LOW":"2747.24","HIGH":"2810.13","CLOSE":"2747.48","ADJCLOSE":"2747.48","VOLUME":"1966370048"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338816600,"PRODUCTID":8,"OPEN":"2747.61","LOW":"2726.68","HIGH":"2769.93","CLOSE":"2760.01","ADJCLOSE":"2760.01","VOLUME":"1755750016"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338903000,"PRODUCTID":8,"OPEN":"2749.35","LOW":"2749.34","HIGH":"2781.97","CLOSE":"2778.11","ADJCLOSE":"2778.11","VOLUME":"1625600000"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338989400,"PRODUCTID":8,"OPEN":"2796.23","LOW":"2796.23","HIGH":"2844.72","CLOSE":"2844.72","ADJCLOSE":"2844.72","VOLUME":"1761049984"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339075800,"PRODUCTID":8,"OPEN":"2872.05","LOW":"2827.82","HIGH":"2873.59","CLOSE":"2831.02","ADJCLOSE":"2831.02","VOLUME":"1655369984"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339162200,"PRODUCTID":8,"OPEN":"2823.82","LOW":"2814.8","HIGH":"2860.94","CLOSE":"2858.42","ADJCLOSE":"2858.42","VOLUME":"1390259968"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339421400,"PRODUCTID":8,"OPEN":"2882.49","LOW":"2806.9","HIGH":"2882.96","CLOSE":"2809.73","ADJCLOSE":"2809.73","VOLUME":"1480220032"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339507800,"PRODUCTID":8,"OPEN":"2815.84","LOW":"2802.38","HIGH":"2843.67","CLOSE":"2843.07","ADJCLOSE":"2843.07","VOLUME":"1594310016"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339594200,"PRODUCTID":8,"OPEN":"2838.12","LOW":"2810.59","HIGH":"2853.17","CLOSE":"2818.61","ADJCLOSE":"2818.61","VOLUME":"1602080000"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339680600,"PRODUCTID":8,"OPEN":"2820.63","LOW":"2807.55","HIGH":"2842.31","CLOSE":"2836.33","ADJCLOSE":"2836.33","VOLUME":"1633369984"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339767000,"PRODUCTID":8,"OPEN":"2839.4","LOW":"2837.94","HIGH":"2874.38","CLOSE":"2872.8","ADJCLOSE":"2872.8","VOLUME":"2020099968"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340026200,"PRODUCTID":8,"OPEN":"2872.49","LOW":"2853.86","HIGH":"2903.03","CLOSE":"2895.33","ADJCLOSE":"2895.33","VOLUME":"1586189952"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340112600,"PRODUCTID":8,"OPEN":"2909.87","LOW":"2908.45","HIGH":"2940.23","CLOSE":"2929.76","ADJCLOSE":"2929.76","VOLUME":"1835480064"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340199000,"PRODUCTID":8,"OPEN":"2932.96","LOW":"2910","HIGH":"2942.28","CLOSE":"2930.45","ADJCLOSE":"2930.45","VOLUME":"1563079936"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340285400,"PRODUCTID":8,"OPEN":"2929.15","LOW":"2857.1","HIGH":"2930.93","CLOSE":"2859.09","ADJCLOSE":"2859.09","VOLUME":"1822200064"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340371800,"PRODUCTID":8,"OPEN":"2866.17","LOW":"2863.93","HIGH":"2894.35","CLOSE":"2892.42","ADJCLOSE":"2892.42","VOLUME":"3544009984"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340631000,"PRODUCTID":8,"OPEN":"2863.89","LOW":"2829.23","HIGH":"2863.89","CLOSE":"2836.16","ADJCLOSE":"2836.16","VOLUME":"1514429952"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340717400,"PRODUCTID":8,"OPEN":"2845.4","LOW":"2832.02","HIGH":"2862.15","CLOSE":"2854.06","ADJCLOSE":"2854.06","VOLUME":"1623160064"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340803800,"PRODUCTID":8,"OPEN":"2862.13","LOW":"2860.13","HIGH":"2882.4","CLOSE":"2875.32","ADJCLOSE":"2875.32","VOLUME":"1668579968"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340890200,"PRODUCTID":8,"OPEN":"2853.89","LOW":"2818.19","HIGH":"2855.74","CLOSE":"2849.49","ADJCLOSE":"2849.49","VOLUME":"1795849984"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340976600,"PRODUCTID":8,"OPEN":"2902.44","LOW":"2895.6","HIGH":"2935.13","CLOSE":"2935.05","ADJCLOSE":"2935.05","VOLUME":"2021190016"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341235800,"PRODUCTID":8,"OPEN":"2938.41","LOW":"2925.71","HIGH":"2951.23","CLOSE":"2951.23","ADJCLOSE":"2951.23","VOLUME":"1845240064"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341322200,"PRODUCTID":8,"OPEN":"2950.81","LOW":"2948.4","HIGH":"2976.08","CLOSE":"2976.08","ADJCLOSE":"2976.08","VOLUME":"1009329984"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341322200,"PRODUCTID":8,"OPEN":"2950.81","LOW":"2948.4","HIGH":"2976.08","CLOSE":"2976.08","ADJCLOSE":"2976.08","VOLUME":"1009329984"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341495000,"PRODUCTID":8,"OPEN":"2970.37","LOW":"2958.3","HIGH":"2987.94","CLOSE":"2976.12","ADJCLOSE":"2976.12","VOLUME":"1423990016"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341581400,"PRODUCTID":8,"OPEN":"2955.2","LOW":"2921.37","HIGH":"2957.5","CLOSE":"2937.33","ADJCLOSE":"2937.33","VOLUME":"1437420032"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341840600,"PRODUCTID":8,"OPEN":"2934.49","LOW":"2919.04","HIGH":"2942.99","CLOSE":"2931.77","ADJCLOSE":"2931.77","VOLUME":"1455500032"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341927000,"PRODUCTID":8,"OPEN":"2945.35","LOW":"2891.42","HIGH":"2953.47","CLOSE":"2902.33","ADJCLOSE":"2902.33","VOLUME":"1725730048"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1342013400,"PRODUCTID":8,"OPEN":"2898.77","LOW":"2866.53","HIGH":"2905.51","CLOSE":"2887.98","ADJCLOSE":"2887.98","VOLUME":"1635120000"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342099800,"PRODUCTID":8,"OPEN":"2867.08","LOW":"2837.72","HIGH":"2876.32","CLOSE":"2866.19","ADJCLOSE":"2866.19","VOLUME":"1719459968"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342186200,"PRODUCTID":8,"OPEN":"2874.06","LOW":"2873.39","HIGH":"2913.28","CLOSE":"2908.47","ADJCLOSE":"2908.47","VOLUME":"1373619968"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342445400,"PRODUCTID":8,"OPEN":"2903.03","LOW":"2888.01","HIGH":"2910.2","CLOSE":"2896.94","ADJCLOSE":"2896.94","VOLUME":"1414470016"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342531800,"PRODUCTID":8,"OPEN":"2911.46","LOW":"2871.65","HIGH":"2916.61","CLOSE":"2910.04","ADJCLOSE":"2910.04","VOLUME":"1774160000"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342618200,"PRODUCTID":8,"OPEN":"2904.24","LOW":"2902.95","HIGH":"2951.3","CLOSE":"2942.6","ADJCLOSE":"2942.6","VOLUME":"1817040000"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342704600,"PRODUCTID":8,"OPEN":"2961.71","LOW":"2952.42","HIGH":"2976.22","CLOSE":"2965.9","ADJCLOSE":"2965.9","VOLUME":"1735920000"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342791000,"PRODUCTID":8,"OPEN":"2957.02","LOW":"2925.3","HIGH":"2957.02","CLOSE":"2925.3","ADJCLOSE":"2925.3","VOLUME":"1810419968"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343050200,"PRODUCTID":8,"OPEN":"2877.51","LOW":"2852.88","HIGH":"2898.05","CLOSE":"2890.15","ADJCLOSE":"2890.15","VOLUME":"1607139968"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343136600,"PRODUCTID":8,"OPEN":"2894.95","LOW":"2847.22","HIGH":"2896.56","CLOSE":"2862.99","ADJCLOSE":"2862.99","VOLUME":"1748409984"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343223000,"PRODUCTID":8,"OPEN":"2856.78","LOW":"2839.76","HIGH":"2870.22","CLOSE":"2854.24","ADJCLOSE":"2854.24","VOLUME":"1784150016"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343309400,"PRODUCTID":8,"OPEN":"2896.68","LOW":"2876.01","HIGH":"2905.57","CLOSE":"2893.25","ADJCLOSE":"2893.25","VOLUME":"1981520000"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343395800,"PRODUCTID":8,"OPEN":"2906.5","LOW":"2900.98","HIGH":"2961.87","CLOSE":"2958.09","ADJCLOSE":"2958.09","VOLUME":"2102610048"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343655000,"PRODUCTID":8,"OPEN":"2959.07","LOW":"2939.04","HIGH":"2970.3","CLOSE":"2945.84","ADJCLOSE":"2945.84","VOLUME":"1483990016"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343741400,"PRODUCTID":8,"OPEN":"2945.08","LOW":"2938.41","HIGH":"2959.62","CLOSE":"2939.52","ADJCLOSE":"2939.52","VOLUME":"1801440000"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343827800,"PRODUCTID":8,"OPEN":"2956.72","LOW":"2917.78","HIGH":"2958.28","CLOSE":"2920.21","ADJCLOSE":"2920.21","VOLUME":"1722530048"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343914200,"PRODUCTID":8,"OPEN":"2900.46","LOW":"2890.85","HIGH":"2934.65","CLOSE":"2909.77","ADJCLOSE":"2909.77","VOLUME":"1822620032"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1344000600,"PRODUCTID":8,"OPEN":"2951.28","LOW":"2945.81","HIGH":"2977.41","CLOSE":"2967.9","ADJCLOSE":"2967.9","VOLUME":"1730210048"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344259800,"PRODUCTID":8,"OPEN":"2978.16","LOW":"2974.23","HIGH":"3000.24","CLOSE":"2989.91","ADJCLOSE":"2989.91","VOLUME":"1528259968"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344346200,"PRODUCTID":8,"OPEN":"3002.66","LOW":"3002.09","HIGH":"3028.61","CLOSE":"3015.86","ADJCLOSE":"3015.86","VOLUME":"1899239936"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344432600,"PRODUCTID":8,"OPEN":"3003.77","LOW":"3002.41","HIGH":"3018.9","CLOSE":"3011.25","ADJCLOSE":"3011.25","VOLUME":"1874579968"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344519000,"PRODUCTID":8,"OPEN":"3009.86","LOW":"3007.3","HIGH":"3022.69","CLOSE":"3018.64","ADJCLOSE":"3018.64","VOLUME":"1677970048"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344605400,"PRODUCTID":8,"OPEN":"3008.83","LOW":"3003.38","HIGH":"3020.86","CLOSE":"3020.86","ADJCLOSE":"3020.86","VOLUME":"1556460032"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344864600,"PRODUCTID":8,"OPEN":"3018.27","LOW":"2999.12","HIGH":"3023.03","CLOSE":"3022.52","ADJCLOSE":"3022.52","VOLUME":"1353379968"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344951000,"PRODUCTID":8,"OPEN":"3032.67","LOW":"3009.93","HIGH":"3034.16","CLOSE":"3016.98","ADJCLOSE":"3016.98","VOLUME":"1567830016"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345037400,"PRODUCTID":8,"OPEN":"3013.33","LOW":"3013.33","HIGH":"3032.06","CLOSE":"3030.93","ADJCLOSE":"3030.93","VOLUME":"1536729984"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345123800,"PRODUCTID":8,"OPEN":"3037.18","LOW":"3033.28","HIGH":"3067.44","CLOSE":"3062.39","ADJCLOSE":"3062.39","VOLUME":"1937430016"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345210200,"PRODUCTID":8,"OPEN":"3067.11","LOW":"3060.15","HIGH":"3076.72","CLOSE":"3076.59","ADJCLOSE":"3076.59","VOLUME":"1640640000"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345469400,"PRODUCTID":8,"OPEN":"3072.66","LOW":"3059.9","HIGH":"3076.21","CLOSE":"3076.21","ADJCLOSE":"3076.21","VOLUME":"1451549952"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345555800,"PRODUCTID":8,"OPEN":"3085.25","LOW":"3058.74","HIGH":"3100.54","CLOSE":"3067.26","ADJCLOSE":"3067.26","VOLUME":"1574220032"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345642200,"PRODUCTID":8,"OPEN":"3059.94","LOW":"3053.43","HIGH":"3080.73","CLOSE":"3073.67","ADJCLOSE":"3073.67","VOLUME":"1459129984"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345728600,"PRODUCTID":8,"OPEN":"3065.82","LOW":"3045.52","HIGH":"3070.34","CLOSE":"3053.4","ADJCLOSE":"3053.4","VOLUME":"1383859968"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345815000,"PRODUCTID":8,"OPEN":"3045.22","LOW":"3042.22","HIGH":"3076.8","CLOSE":"3069.79","ADJCLOSE":"3069.79","VOLUME":"1349740032"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346074200,"PRODUCTID":8,"OPEN":"3083.62","LOW":"3068.13","HIGH":"3085.81","CLOSE":"3073.19","ADJCLOSE":"3073.19","VOLUME":"1383529984"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346160600,"PRODUCTID":8,"OPEN":"3069.4","LOW":"3063.65","HIGH":"3083.19","CLOSE":"3077.14","ADJCLOSE":"3077.14","VOLUME":"1364739968"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346247000,"PRODUCTID":8,"OPEN":"3078.05","LOW":"3067.62","HIGH":"3087.24","CLOSE":"3081.19","ADJCLOSE":"3081.19","VOLUME":"1282899968"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346333400,"PRODUCTID":8,"OPEN":"3066.73","LOW":"3045.92","HIGH":"3067.54","CLOSE":"3048.71","ADJCLOSE":"3048.71","VOLUME":"1216640000"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346419800,"PRODUCTID":8,"OPEN":"3069.64","LOW":"3040.59","HIGH":"3078.52","CLOSE":"3066.96","ADJCLOSE":"3066.96","VOLUME":"1394759936"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346419800,"PRODUCTID":8,"OPEN":"3069.64","LOW":"3040.59","HIGH":"3078.52","CLOSE":"3066.96","ADJCLOSE":"3066.96","VOLUME":"1394759936"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346765400,"PRODUCTID":8,"OPEN":"3063.25","LOW":"3040.24","HIGH":"3082.26","CLOSE":"3075.06","ADJCLOSE":"3075.06","VOLUME":"1505959936"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346851800,"PRODUCTID":8,"OPEN":"3072.58","LOW":"3062.54","HIGH":"3082.75","CLOSE":"3069.27","ADJCLOSE":"3069.27","VOLUME":"1495030016"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346938200,"PRODUCTID":8,"OPEN":"3087.94","LOW":"3087.67","HIGH":"3135.81","CLOSE":"3135.81","ADJCLOSE":"3135.81","VOLUME":"1918899968"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347024600,"PRODUCTID":8,"OPEN":"3133.22","LOW":"3128.17","HIGH":"3139.61","CLOSE":"3136.42","ADJCLOSE":"3136.42","VOLUME":"1740640000"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347283800,"PRODUCTID":8,"OPEN":"3131.34","LOW":"3102.76","HIGH":"3133.89","CLOSE":"3104.02","ADJCLOSE":"3104.02","VOLUME":"1575369984"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347370200,"PRODUCTID":8,"OPEN":"3105.02","LOW":"3099.1","HIGH":"3117.86","CLOSE":"3104.53","ADJCLOSE":"3104.53","VOLUME":"1586249984"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347456600,"PRODUCTID":8,"OPEN":"3115.33","LOW":"3098.82","HIGH":"3120.12","CLOSE":"3114.31","ADJCLOSE":"3114.31","VOLUME":"1689139968"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347543000,"PRODUCTID":8,"OPEN":"3117.66","LOW":"3112.62","HIGH":"3167.63","CLOSE":"3155.83","ADJCLOSE":"3155.83","VOLUME":"1870050048"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347629400,"PRODUCTID":8,"OPEN":"3166.24","LOW":"3164.26","HIGH":"3195.67","CLOSE":"3183.95","ADJCLOSE":"3183.95","VOLUME":"1984720000"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347888600,"PRODUCTID":8,"OPEN":"3183.4","LOW":"3168.63","HIGH":"3183.4","CLOSE":"3178.67","ADJCLOSE":"3178.67","VOLUME":"1485389952"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347975000,"PRODUCTID":8,"OPEN":"3173.62","LOW":"3169.41","HIGH":"3179.37","CLOSE":"3177.8","ADJCLOSE":"3177.8","VOLUME":"1707200000"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348061400,"PRODUCTID":8,"OPEN":"3179.04","LOW":"3170.29","HIGH":"3189.35","CLOSE":"3182.62","ADJCLOSE":"3182.62","VOLUME":"1850919936"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348147800,"PRODUCTID":8,"OPEN":"3166.84","LOW":"3156.46","HIGH":"3178.45","CLOSE":"3175.96","ADJCLOSE":"3175.96","VOLUME":"1809129984"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348234200,"PRODUCTID":8,"OPEN":"3194.86","LOW":"3178.09","HIGH":"3196.93","CLOSE":"3179.96","ADJCLOSE":"3179.96","VOLUME":"2526249984"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348493400,"PRODUCTID":8,"OPEN":"3155.35","LOW":"3150.71","HIGH":"3167.74","CLOSE":"3160.78","ADJCLOSE":"3160.78","VOLUME":"1704860032"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348579800,"PRODUCTID":8,"OPEN":"3170.37","LOW":"3117.73","HIGH":"3176.3","CLOSE":"3117.73","ADJCLOSE":"3117.73","VOLUME":"1975469952"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348666200,"PRODUCTID":8,"OPEN":"3113.4","LOW":"3080.28","HIGH":"3114.54","CLOSE":"3093.7","ADJCLOSE":"3093.7","VOLUME":"1738009984"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348752600,"PRODUCTID":8,"OPEN":"3105.87","LOW":"3098.46","HIGH":"3142.02","CLOSE":"3136.6","ADJCLOSE":"3136.6","VOLUME":"1691800064"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348839000,"PRODUCTID":8,"OPEN":"3125.31","LOW":"3109.91","HIGH":"3132.51","CLOSE":"3116.23","ADJCLOSE":"3116.23","VOLUME":"1864640000"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349098200,"PRODUCTID":8,"OPEN":"3130.31","LOW":"3103.89","HIGH":"3146.99","CLOSE":"3113.53","ADJCLOSE":"3113.53","VOLUME":"1758169984"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349184600,"PRODUCTID":8,"OPEN":"3127.73","LOW":"3101.64","HIGH":"3131.64","CLOSE":"3120.04","ADJCLOSE":"3120.04","VOLUME":"1609570048"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349271000,"PRODUCTID":8,"OPEN":"3130.85","LOW":"3115.04","HIGH":"3142.36","CLOSE":"3135.23","ADJCLOSE":"3135.23","VOLUME":"1704050048"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349357400,"PRODUCTID":8,"OPEN":"3142.38","LOW":"3132.56","HIGH":"3153.48","CLOSE":"3149.46","ADJCLOSE":"3149.46","VOLUME":"1585190016"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349443800,"PRODUCTID":8,"OPEN":"3161.21","LOW":"3130.76","HIGH":"3171.46","CLOSE":"3136.19","ADJCLOSE":"3136.19","VOLUME":"1607939968"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349703000,"PRODUCTID":8,"OPEN":"3121.33","LOW":"3107.57","HIGH":"3125.49","CLOSE":"3112.35","ADJCLOSE":"3112.35","VOLUME":"1186259968"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349789400,"PRODUCTID":8,"OPEN":"3108.01","LOW":"3062.52","HIGH":"3108.01","CLOSE":"3065.02","ADJCLOSE":"3065.02","VOLUME":"1645740032"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349875800,"PRODUCTID":8,"OPEN":"3066.25","LOW":"3046.78","HIGH":"3071.57","CLOSE":"3051.78","ADJCLOSE":"3051.78","VOLUME":"1788969984"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349962200,"PRODUCTID":8,"OPEN":"3075.89","LOW":"3047.14","HIGH":"3078.08","CLOSE":"3049.41","ADJCLOSE":"3049.41","VOLUME":"1595020032"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350048600,"PRODUCTID":8,"OPEN":"3049.08","LOW":"3039.58","HIGH":"3061.77","CLOSE":"3044.11","ADJCLOSE":"3044.11","VOLUME":"1524839936"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350307800,"PRODUCTID":8,"OPEN":"3053.21","LOW":"3037.27","HIGH":"3066.31","CLOSE":"3064.18","ADJCLOSE":"3064.18","VOLUME":"1563440000"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350394200,"PRODUCTID":8,"OPEN":"3073.21","LOW":"3070.25","HIGH":"3102.97","CLOSE":"3101.17","ADJCLOSE":"3101.17","VOLUME":"1736930048"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350480600,"PRODUCTID":8,"OPEN":"3091.38","LOW":"3088.05","HIGH":"3112.45","CLOSE":"3104.12","ADJCLOSE":"3104.12","VOLUME":"1770919936"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350567000,"PRODUCTID":8,"OPEN":"3097.77","LOW":"3065.24","HIGH":"3102.56","CLOSE":"3072.87","ADJCLOSE":"3072.87","VOLUME":"2043289984"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350653400,"PRODUCTID":8,"OPEN":"3066.56","LOW":"3000.27","HIGH":"3066.56","CLOSE":"3005.62","ADJCLOSE":"3005.62","VOLUME":"2225580032"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350912600,"PRODUCTID":8,"OPEN":"3005.92","LOW":"2995.78","HIGH":"3020.61","CLOSE":"3016.96","ADJCLOSE":"3016.96","VOLUME":"1654130048"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350999000,"PRODUCTID":8,"OPEN":"2989.44","LOW":"2974.07","HIGH":"3006.59","CLOSE":"2990.46","ADJCLOSE":"2990.46","VOLUME":"1830840064"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351085400,"PRODUCTID":8,"OPEN":"3011.82","LOW":"2978.73","HIGH":"3012.95","CLOSE":"2981.7","ADJCLOSE":"2981.7","VOLUME":"1967000064"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351171800,"PRODUCTID":8,"OPEN":"3005.04","LOW":"2975.98","HIGH":"3007.71","CLOSE":"2986.12","ADJCLOSE":"2986.12","VOLUME":"1922659968"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351258200,"PRODUCTID":8,"OPEN":"2986.05","LOW":"2961.16","HIGH":"2999.14","CLOSE":"2987.95","ADJCLOSE":"2987.95","VOLUME":"1839699968"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351258200,"PRODUCTID":8,"OPEN":"2986.05","LOW":"2961.16","HIGH":"2999.14","CLOSE":"2987.95","ADJCLOSE":"2987.95","VOLUME":"1839699968"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351258200,"PRODUCTID":8,"OPEN":"2986.05","LOW":"2961.16","HIGH":"2999.14","CLOSE":"2987.95","ADJCLOSE":"2987.95","VOLUME":"1839699968"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351690200,"PRODUCTID":8,"OPEN":"2986.85","LOW":"2964.94","HIGH":"2989.7","CLOSE":"2977.23","ADJCLOSE":"2977.23","VOLUME":"1806780032"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351776600,"PRODUCTID":8,"OPEN":"2987.54","LOW":"2984.22","HIGH":"3021.94","CLOSE":"3020.06","ADJCLOSE":"3020.06","VOLUME":"1880140032"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351863000,"PRODUCTID":8,"OPEN":"3033.85","LOW":"2981.69","HIGH":"3033.85","CLOSE":"2982.13","ADJCLOSE":"2982.13","VOLUME":"1834589952"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352125800,"PRODUCTID":8,"OPEN":"2983.03","LOW":"2975.85","HIGH":"3004.87","CLOSE":"2999.66","ADJCLOSE":"2999.66","VOLUME":"1496210048"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352212200,"PRODUCTID":8,"OPEN":"3003.71","LOW":"2998.93","HIGH":"3024.44","CLOSE":"3011.93","ADJCLOSE":"3011.93","VOLUME":"1782429952"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352298600,"PRODUCTID":8,"OPEN":"2976.46","LOW":"2926.79","HIGH":"2977.81","CLOSE":"2937.29","ADJCLOSE":"2937.29","VOLUME":"2059689984"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352385000,"PRODUCTID":8,"OPEN":"2942.09","LOW":"2895.58","HIGH":"2949.7","CLOSE":"2895.58","ADJCLOSE":"2895.58","VOLUME":"1876419968"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352471400,"PRODUCTID":8,"OPEN":"2892.57","LOW":"2889.81","HIGH":"2931.11","CLOSE":"2904.87","ADJCLOSE":"2904.87","VOLUME":"1802579968"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352730600,"PRODUCTID":8,"OPEN":"2916.38","LOW":"2896.55","HIGH":"2920.01","CLOSE":"2904.25","ADJCLOSE":"2904.25","VOLUME":"1379239936"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352817000,"PRODUCTID":8,"OPEN":"2880.77","LOW":"2877.06","HIGH":"2909","CLOSE":"2883.89","ADJCLOSE":"2883.89","VOLUME":"1816259968"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352903400,"PRODUCTID":8,"OPEN":"2896.81","LOW":"2842.86","HIGH":"2900.1","CLOSE":"2846.81","ADJCLOSE":"2846.81","VOLUME":"2106589952"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352989800,"PRODUCTID":8,"OPEN":"2847.84","LOW":"2826.75","HIGH":"2855.64","CLOSE":"2836.94","ADJCLOSE":"2836.94","VOLUME":"2010300032"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353076200,"PRODUCTID":8,"OPEN":"2838.9","LOW":"2810.8","HIGH":"2859.57","CLOSE":"2853.13","ADJCLOSE":"2853.13","VOLUME":"2187729920"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353335400,"PRODUCTID":8,"OPEN":"2886","LOW":"2884.75","HIGH":"2916.07","CLOSE":"2916.07","ADJCLOSE":"2916.07","VOLUME":"1767239936"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353421800,"PRODUCTID":8,"OPEN":"2910.73","LOW":"2893.38","HIGH":"2919.96","CLOSE":"2916.68","ADJCLOSE":"2916.68","VOLUME":"1588749952"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353508200,"PRODUCTID":8,"OPEN":"2919.14","LOW":"2912.42","HIGH":"2928.17","CLOSE":"2926.55","ADJCLOSE":"2926.55","VOLUME":"1430060032"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353508200,"PRODUCTID":8,"OPEN":"2919.14","LOW":"2912.42","HIGH":"2928.17","CLOSE":"2926.55","ADJCLOSE":"2926.55","VOLUME":"1430060032"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353681000,"PRODUCTID":8,"OPEN":"2943.62","LOW":"2940.68","HIGH":"2967.19","CLOSE":"2966.85","ADJCLOSE":"2966.85","VOLUME":"792750016"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353940200,"PRODUCTID":8,"OPEN":"2961.02","LOW":"2951.73","HIGH":"2976.93","CLOSE":"2976.78","ADJCLOSE":"2976.78","VOLUME":"1641709952"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354026600,"PRODUCTID":8,"OPEN":"2974.56","LOW":"2965.13","HIGH":"2985.32","CLOSE":"2967.79","ADJCLOSE":"2967.79","VOLUME":"1763320064"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354113000,"PRODUCTID":8,"OPEN":"2952.02","LOW":"2935.88","HIGH":"2992.17","CLOSE":"2991.78","ADJCLOSE":"2991.78","VOLUME":"1725549952"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354199400,"PRODUCTID":8,"OPEN":"3005.41","LOW":"2996.3","HIGH":"3017.18","CLOSE":"3012.03","ADJCLOSE":"3012.03","VOLUME":"1758439936"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354285800,"PRODUCTID":8,"OPEN":"3013.25","LOW":"2999.72","HIGH":"3014.25","CLOSE":"3010.24","ADJCLOSE":"3010.24","VOLUME":"2194240000"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354545000,"PRODUCTID":8,"OPEN":"3029.21","LOW":"2999.57","HIGH":"3030.28","CLOSE":"3002.2","ADJCLOSE":"3002.2","VOLUME":"1667330048"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354631400,"PRODUCTID":8,"OPEN":"3000.44","LOW":"2980.93","HIGH":"3002.9","CLOSE":"2996.69","ADJCLOSE":"2996.69","VOLUME":"1781760000"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354717800,"PRODUCTID":8,"OPEN":"2993.2","LOW":"2958.26","HIGH":"2994.73","CLOSE":"2973.7","ADJCLOSE":"2973.7","VOLUME":"1800819968"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354804200,"PRODUCTID":8,"OPEN":"2967.99","LOW":"2962.02","HIGH":"2996.53","CLOSE":"2989.27","ADJCLOSE":"2989.27","VOLUME":"1713459968"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354890600,"PRODUCTID":8,"OPEN":"2999.69","LOW":"2968.82","HIGH":"3003.27","CLOSE":"2978.04","ADJCLOSE":"2978.04","VOLUME":"1613570048"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355149800,"PRODUCTID":8,"OPEN":"2973.19","LOW":"2971.56","HIGH":"2997.64","CLOSE":"2986.96","ADJCLOSE":"2986.96","VOLUME":"1528429952"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355236200,"PRODUCTID":8,"OPEN":"3005.43","LOW":"3003.82","HIGH":"3033.14","CLOSE":"3022.3","ADJCLOSE":"3022.3","VOLUME":"1921859968"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355322600,"PRODUCTID":8,"OPEN":"3033.93","LOW":"3008.49","HIGH":"3035.19","CLOSE":"3013.81","ADJCLOSE":"3013.81","VOLUME":"1756220032"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355409000,"PRODUCTID":8,"OPEN":"3007.83","LOW":"2982.63","HIGH":"3026.51","CLOSE":"2992.16","ADJCLOSE":"2992.16","VOLUME":"1833990016"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355495400,"PRODUCTID":8,"OPEN":"2976.95","LOW":"2963.8","HIGH":"2985.33","CLOSE":"2971.33","ADJCLOSE":"2971.33","VOLUME":"1786979968"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355754600,"PRODUCTID":8,"OPEN":"2975.5","LOW":"2973.54","HIGH":"3011.22","CLOSE":"3010.6","ADJCLOSE":"3010.6","VOLUME":"1911420032"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355841000,"PRODUCTID":8,"OPEN":"3020.82","LOW":"3016.4","HIGH":"3056.65","CLOSE":"3054.53","ADJCLOSE":"3054.53","VOLUME":"2022130048"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355927400,"PRODUCTID":8,"OPEN":"3059.03","LOW":"3044.36","HIGH":"3061.82","CLOSE":"3044.36","ADJCLOSE":"3044.36","VOLUME":"1933270016"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1356013800,"PRODUCTID":8,"OPEN":"3050.3","LOW":"3034.15","HIGH":"3053.53","CLOSE":"3050.39","ADJCLOSE":"3050.39","VOLUME":"1691190016"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356100200,"PRODUCTID":8,"OPEN":"2998.6","LOW":"2995.13","HIGH":"3022.19","CLOSE":"3021.01","ADJCLOSE":"3021.01","VOLUME":"2843089920"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356359400,"PRODUCTID":8,"OPEN":"3013.89","LOW":"3008.53","HIGH":"3016.18","CLOSE":"3012.6","ADJCLOSE":"3012.6","VOLUME":"614230016"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356359400,"PRODUCTID":8,"OPEN":"3013.89","LOW":"3008.53","HIGH":"3016.18","CLOSE":"3012.6","ADJCLOSE":"3012.6","VOLUME":"614230016"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356532200,"PRODUCTID":8,"OPEN":"3013.13","LOW":"2983.35","HIGH":"3018.65","CLOSE":"2990.16","ADJCLOSE":"2990.16","VOLUME":"1059190016"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356618600,"PRODUCTID":8,"OPEN":"2989.87","LOW":"2951.04","HIGH":"2993.66","CLOSE":"2985.91","ADJCLOSE":"2985.91","VOLUME":"1342790016"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356705000,"PRODUCTID":8,"OPEN":"2965.12","LOW":"2959.37","HIGH":"2985.47","CLOSE":"2960.31","ADJCLOSE":"2960.31","VOLUME":"1143529984"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356964200,"PRODUCTID":8,"OPEN":"2955.45","LOW":"2953.52","HIGH":"3021.41","CLOSE":"3019.51","ADJCLOSE":"3019.51","VOLUME":"1557229952"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356964200,"PRODUCTID":8,"OPEN":"2955.45","LOW":"2953.52","HIGH":"3021.41","CLOSE":"3019.51","ADJCLOSE":"3019.51","VOLUME":"1557229952"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357137000,"PRODUCTID":8,"OPEN":"3091.33","LOW":"3083.49","HIGH":"3112.65","CLOSE":"3112.26","ADJCLOSE":"3112.26","VOLUME":"2111299968"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357223400,"PRODUCTID":8,"OPEN":"3108.49","LOW":"3092.28","HIGH":"3118.18","CLOSE":"3100.57","ADJCLOSE":"3100.57","VOLUME":"1769420032"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357309800,"PRODUCTID":8,"OPEN":"3100.88","LOW":"3090.81","HIGH":"3108.44","CLOSE":"3101.66","ADJCLOSE":"3101.66","VOLUME":"1745139968"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357569000,"PRODUCTID":8,"OPEN":"3089.17","LOW":"3083.88","HIGH":"3102.35","CLOSE":"3098.81","ADJCLOSE":"3098.81","VOLUME":"1702540032"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357655400,"PRODUCTID":8,"OPEN":"3098.46","LOW":"3076.6","HIGH":"3103.39","CLOSE":"3091.81","ADJCLOSE":"3091.81","VOLUME":"1744380032"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357741800,"PRODUCTID":8,"OPEN":"3099.65","LOW":"3096.34","HIGH":"3111.22","CLOSE":"3105.81","ADJCLOSE":"3105.81","VOLUME":"1732509952"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357828200,"PRODUCTID":8,"OPEN":"3125.64","LOW":"3098.47","HIGH":"3127.72","CLOSE":"3121.76","ADJCLOSE":"3121.76","VOLUME":"1754240000"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357914600,"PRODUCTID":8,"OPEN":"3122.12","LOW":"3114.1","HIGH":"3126.59","CLOSE":"3125.63","ADJCLOSE":"3125.63","VOLUME":"1772600064"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358173800,"PRODUCTID":8,"OPEN":"3113.65","LOW":"3104.08","HIGH":"3123.48","CLOSE":"3117.5","ADJCLOSE":"3117.5","VOLUME":"1876050048"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358260200,"PRODUCTID":8,"OPEN":"3101.06","LOW":"3093.32","HIGH":"3112.29","CLOSE":"3110.78","ADJCLOSE":"3110.78","VOLUME":"1852870016"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358346600,"PRODUCTID":8,"OPEN":"3110.72","LOW":"3106.79","HIGH":"3124.65","CLOSE":"3117.54","ADJCLOSE":"3117.54","VOLUME":"1692380032"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358433000,"PRODUCTID":8,"OPEN":"3130.49","LOW":"3125.79","HIGH":"3144.05","CLOSE":"3136","ADJCLOSE":"3136","VOLUME":"1766509952"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358519400,"PRODUCTID":8,"OPEN":"3127.91","LOW":"3119.2","HIGH":"3134.73","CLOSE":"3134.71","ADJCLOSE":"3134.71","VOLUME":"1860070016"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358519400,"PRODUCTID":8,"OPEN":"3127.91","LOW":"3119.2","HIGH":"3134.73","CLOSE":"3134.71","ADJCLOSE":"3134.71","VOLUME":"1860070016"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358865000,"PRODUCTID":8,"OPEN":"3135.63","LOW":"3121.54","HIGH":"3143.18","CLOSE":"3143.18","ADJCLOSE":"3143.18","VOLUME":"1790729984"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358951400,"PRODUCTID":8,"OPEN":"3155.82","LOW":"3149.74","HIGH":"3161.06","CLOSE":"3153.67","ADJCLOSE":"3153.67","VOLUME":"1698189952"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359037800,"PRODUCTID":8,"OPEN":"3125.67","LOW":"3124.45","HIGH":"3153.56","CLOSE":"3130.38","ADJCLOSE":"3130.38","VOLUME":"2046989952"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359124200,"PRODUCTID":8,"OPEN":"3140.65","LOW":"3135.86","HIGH":"3156.2","CLOSE":"3149.71","ADJCLOSE":"3149.71","VOLUME":"1920249984"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359383400,"PRODUCTID":8,"OPEN":"3152.17","LOW":"3144.89","HIGH":"3161.83","CLOSE":"3154.3","ADJCLOSE":"3154.3","VOLUME":"1935590016"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359469800,"PRODUCTID":8,"OPEN":"3149.62","LOW":"3133.11","HIGH":"3156.94","CLOSE":"3153.66","ADJCLOSE":"3153.66","VOLUME":"2050669952"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359556200,"PRODUCTID":8,"OPEN":"3157.43","LOW":"3135.83","HIGH":"3164.06","CLOSE":"3142.31","ADJCLOSE":"3142.31","VOLUME":"2014349952"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359642600,"PRODUCTID":8,"OPEN":"3140.67","LOW":"3136.82","HIGH":"3154.18","CLOSE":"3142.13","ADJCLOSE":"3142.13","VOLUME":"2190840064"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359729000,"PRODUCTID":8,"OPEN":"3162.94","LOW":"3154.91","HIGH":"3183.14","CLOSE":"3179.1","ADJCLOSE":"3179.1","VOLUME":"2012930048"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359988200,"PRODUCTID":8,"OPEN":"3161.72","LOW":"3130.57","HIGH":"3169.63","CLOSE":"3131.17","ADJCLOSE":"3131.17","VOLUME":"1874749952"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360074600,"PRODUCTID":8,"OPEN":"3140.9","LOW":"3136.82","HIGH":"3178.52","CLOSE":"3171.58","ADJCLOSE":"3171.58","VOLUME":"2150080000"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360161000,"PRODUCTID":8,"OPEN":"3159.38","LOW":"3157.35","HIGH":"3174.82","CLOSE":"3168.48","ADJCLOSE":"3168.48","VOLUME":"2002739968"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360247400,"PRODUCTID":8,"OPEN":"3167.44","LOW":"3135.98","HIGH":"3170.42","CLOSE":"3165.13","ADJCLOSE":"3165.13","VOLUME":"1955960064"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360333800,"PRODUCTID":8,"OPEN":"3178.06","LOW":"3177.18","HIGH":"3196.89","CLOSE":"3193.87","ADJCLOSE":"3193.87","VOLUME":"1816480000"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360593000,"PRODUCTID":8,"OPEN":"3192.53","LOW":"3182.19","HIGH":"3194.01","CLOSE":"3192","ADJCLOSE":"3192","VOLUME":"1551369984"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360679400,"PRODUCTID":8,"OPEN":"3190.73","LOW":"3184.84","HIGH":"3196.92","CLOSE":"3186.49","ADJCLOSE":"3186.49","VOLUME":"1786800000"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360765800,"PRODUCTID":8,"OPEN":"3195.34","LOW":"3187.06","HIGH":"3205.52","CLOSE":"3196.88","ADJCLOSE":"3196.88","VOLUME":"1822450048"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360852200,"PRODUCTID":8,"OPEN":"3182.74","LOW":"3182.39","HIGH":"3202.33","CLOSE":"3198.66","ADJCLOSE":"3198.66","VOLUME":"1924899968"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360938600,"PRODUCTID":8,"OPEN":"3202.84","LOW":"3184.03","HIGH":"3206.21","CLOSE":"3192.03","ADJCLOSE":"3192.03","VOLUME":"1858669952"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1360938600,"PRODUCTID":8,"OPEN":"3202.84","LOW":"3184.03","HIGH":"3206.21","CLOSE":"3192.03","ADJCLOSE":"3192.03","VOLUME":"1858669952"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361284200,"PRODUCTID":8,"OPEN":"3197.46","LOW":"3194.92","HIGH":"3213.6","CLOSE":"3213.59","ADJCLOSE":"3213.59","VOLUME":"1843840000"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361370600,"PRODUCTID":8,"OPEN":"3211.99","LOW":"3163.95","HIGH":"3213.25","CLOSE":"3164.41","ADJCLOSE":"3164.41","VOLUME":"2001799936"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361457000,"PRODUCTID":8,"OPEN":"3154.88","LOW":"3118.62","HIGH":"3155.19","CLOSE":"3131.49","ADJCLOSE":"3131.49","VOLUME":"2052630016"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361543400,"PRODUCTID":8,"OPEN":"3149.09","LOW":"3139.55","HIGH":"3161.82","CLOSE":"3161.82","ADJCLOSE":"3161.82","VOLUME":"1581500032"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361802600,"PRODUCTID":8,"OPEN":"3180.59","LOW":"3116.25","HIGH":"3186.25","CLOSE":"3116.25","ADJCLOSE":"3116.25","VOLUME":"1930989952"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361889000,"PRODUCTID":8,"OPEN":"3126.23","LOW":"3105.36","HIGH":"3135.57","CLOSE":"3129.65","ADJCLOSE":"3129.65","VOLUME":"1847750016"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361975400,"PRODUCTID":8,"OPEN":"3129.72","LOW":"3127.27","HIGH":"3177.8","CLOSE":"3162.26","ADJCLOSE":"3162.26","VOLUME":"1727260032"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362061800,"PRODUCTID":8,"OPEN":"3161.43","LOW":"3159.72","HIGH":"3182.6","CLOSE":"3160.19","ADJCLOSE":"3160.19","VOLUME":"2022530048"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362148200,"PRODUCTID":8,"OPEN":"3143.54","LOW":"3129.4","HIGH":"3171.5","CLOSE":"3169.74","ADJCLOSE":"3169.74","VOLUME":"1870249984"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362407400,"PRODUCTID":8,"OPEN":"3159.46","LOW":"3154.79","HIGH":"3182.27","CLOSE":"3182.03","ADJCLOSE":"3182.03","VOLUME":"1718290048"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362493800,"PRODUCTID":8,"OPEN":"3200.38","LOW":"3200.27","HIGH":"3227.31","CLOSE":"3224.13","ADJCLOSE":"3224.13","VOLUME":"1891510016"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362580200,"PRODUCTID":8,"OPEN":"3233.31","LOW":"3217.67","HIGH":"3233.44","CLOSE":"3222.37","ADJCLOSE":"3222.37","VOLUME":"1764019968"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362666600,"PRODUCTID":8,"OPEN":"3224.5","LOW":"3221.47","HIGH":"3235.1","CLOSE":"3232.09","ADJCLOSE":"3232.09","VOLUME":"1675640064"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362753000,"PRODUCTID":8,"OPEN":"3245.85","LOW":"3227.89","HIGH":"3248.7","CLOSE":"3244.37","ADJCLOSE":"3244.37","VOLUME":"1611699968"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1363008600,"PRODUCTID":8,"OPEN":"3237.74","LOW":"3233.67","HIGH":"3252.87","CLOSE":"3252.87","ADJCLOSE":"3252.87","VOLUME":"1628499968"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363095000,"PRODUCTID":8,"OPEN":"3244.85","LOW":"3229.92","HIGH":"3249.78","CLOSE":"3242.32","ADJCLOSE":"3242.32","VOLUME":"1673740032"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363181400,"PRODUCTID":8,"OPEN":"3243.04","LOW":"3230.62","HIGH":"3251.45","CLOSE":"3245.12","ADJCLOSE":"3245.12","VOLUME":"1577280000"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363267800,"PRODUCTID":8,"OPEN":"3253","LOW":"3250.24","HIGH":"3258.93","CLOSE":"3258.93","ADJCLOSE":"3258.93","VOLUME":"1651650048"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363354200,"PRODUCTID":8,"OPEN":"3260.46","LOW":"3242.65","HIGH":"3260.62","CLOSE":"3249.07","ADJCLOSE":"3249.07","VOLUME":"2305230080"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363613400,"PRODUCTID":8,"OPEN":"3215.71","LOW":"3211.1","HIGH":"3249.37","CLOSE":"3237.59","ADJCLOSE":"3237.59","VOLUME":"1550509952"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363699800,"PRODUCTID":8,"OPEN":"3246.7","LOW":"3205.42","HIGH":"3252.6","CLOSE":"3229.1","ADJCLOSE":"3229.1","VOLUME":"1690680064"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363786200,"PRODUCTID":8,"OPEN":"3251.91","LOW":"3240.9","HIGH":"3257.99","CLOSE":"3254.19","ADJCLOSE":"3254.19","VOLUME":"1599120000"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363872600,"PRODUCTID":8,"OPEN":"3228.17","LOW":"3215.69","HIGH":"3237.57","CLOSE":"3222.6","ADJCLOSE":"3222.6","VOLUME":"1692259968"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363959000,"PRODUCTID":8,"OPEN":"3235.3","LOW":"3230.86","HIGH":"3247.94","CLOSE":"3245","ADJCLOSE":"3245","VOLUME":"1681360000"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364218200,"PRODUCTID":8,"OPEN":"3255.85","LOW":"3222.48","HIGH":"3263.63","CLOSE":"3235.3","ADJCLOSE":"3235.3","VOLUME":"1666009984"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364304600,"PRODUCTID":8,"OPEN":"3249.95","LOW":"3239.92","HIGH":"3252.93","CLOSE":"3252.48","ADJCLOSE":"3252.48","VOLUME":"1444499968"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364391000,"PRODUCTID":8,"OPEN":"3230.76","LOW":"3227.02","HIGH":"3258.26","CLOSE":"3256.52","ADJCLOSE":"3256.52","VOLUME":"1420130048"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364477400,"PRODUCTID":8,"OPEN":"3257.32","LOW":"3253.21","HIGH":"3270.3","CLOSE":"3267.52","ADJCLOSE":"3267.52","VOLUME":"1636800000"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364477400,"PRODUCTID":8,"OPEN":"3257.32","LOW":"3253.21","HIGH":"3270.3","CLOSE":"3267.52","ADJCLOSE":"3267.52","VOLUME":"1636800000"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364823000,"PRODUCTID":8,"OPEN":"3268.63","LOW":"3230.57","HIGH":"3270.23","CLOSE":"3239.17","ADJCLOSE":"3239.17","VOLUME":"1481360000"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364909400,"PRODUCTID":8,"OPEN":"3252.55","LOW":"3245.41","HIGH":"3267.93","CLOSE":"3254.86","ADJCLOSE":"3254.86","VOLUME":"1580800000"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364995800,"PRODUCTID":8,"OPEN":"3257.38","LOW":"3210.39","HIGH":"3260.15","CLOSE":"3218.6","ADJCLOSE":"3218.6","VOLUME":"1813910016"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365082200,"PRODUCTID":8,"OPEN":"3219.11","LOW":"3206.02","HIGH":"3226.24","CLOSE":"3224.98","ADJCLOSE":"3224.98","VOLUME":"1475719936"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365168600,"PRODUCTID":8,"OPEN":"3174","LOW":"3168.88","HIGH":"3206.21","CLOSE":"3203.86","ADJCLOSE":"3203.86","VOLUME":"1594089984"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365427800,"PRODUCTID":8,"OPEN":"3207.15","LOW":"3195.57","HIGH":"3222.26","CLOSE":"3222.25","ADJCLOSE":"3222.25","VOLUME":"1323520000"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365514200,"PRODUCTID":8,"OPEN":"3229.81","LOW":"3215.02","HIGH":"3249.95","CLOSE":"3237.86","ADJCLOSE":"3237.86","VOLUME":"1498130048"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365600600,"PRODUCTID":8,"OPEN":"3246.06","LOW":"3245.8","HIGH":"3299.16","CLOSE":"3297.25","ADJCLOSE":"3297.25","VOLUME":"1769869952"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365687000,"PRODUCTID":8,"OPEN":"3289.59","LOW":"3287.74","HIGH":"3306.95","CLOSE":"3300.16","ADJCLOSE":"3300.16","VOLUME":"1829170048"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365773400,"PRODUCTID":8,"OPEN":"3292.39","LOW":"3271.02","HIGH":"3296.5","CLOSE":"3294.95","ADJCLOSE":"3294.95","VOLUME":"1471180032"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366032600,"PRODUCTID":8,"OPEN":"3277.58","LOW":"3213.46","HIGH":"3283.4","CLOSE":"3216.49","ADJCLOSE":"3216.49","VOLUME":"1779320064"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366119000,"PRODUCTID":8,"OPEN":"3239.05","LOW":"3231.45","HIGH":"3265.84","CLOSE":"3264.63","ADJCLOSE":"3264.63","VOLUME":"1515399936"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366205400,"PRODUCTID":8,"OPEN":"3236.25","LOW":"3186.08","HIGH":"3236.98","CLOSE":"3204.67","ADJCLOSE":"3204.67","VOLUME":"1902729984"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366291800,"PRODUCTID":8,"OPEN":"3212.24","LOW":"3154.96","HIGH":"3212.97","CLOSE":"3166.36","ADJCLOSE":"3166.36","VOLUME":"1766000000"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366378200,"PRODUCTID":8,"OPEN":"3169.32","LOW":"3168.33","HIGH":"3210.03","CLOSE":"3206.06","ADJCLOSE":"3206.06","VOLUME":"1738850048"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366637400,"PRODUCTID":8,"OPEN":"3217.4","LOW":"3198.74","HIGH":"3241.16","CLOSE":"3233.55","ADJCLOSE":"3233.55","VOLUME":"1628339968"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366723800,"PRODUCTID":8,"OPEN":"3252.8","LOW":"3241.52","HIGH":"3275.89","CLOSE":"3269.33","ADJCLOSE":"3269.33","VOLUME":"1684770048"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366810200,"PRODUCTID":8,"OPEN":"3262.21","LOW":"3255.44","HIGH":"3277.12","CLOSE":"3269.65","ADJCLOSE":"3269.65","VOLUME":"1738589952"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366896600,"PRODUCTID":8,"OPEN":"3279.82","LOW":"3279.29","HIGH":"3301.28","CLOSE":"3289.99","ADJCLOSE":"3289.99","VOLUME":"2012230016"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366983000,"PRODUCTID":8,"OPEN":"3284.07","LOW":"3268.03","HIGH":"3287.48","CLOSE":"3279.26","ADJCLOSE":"3279.26","VOLUME":"1721970048"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367242200,"PRODUCTID":8,"OPEN":"3290.31","LOW":"3289.42","HIGH":"3315.33","CLOSE":"3307.02","ADJCLOSE":"3307.02","VOLUME":"1594109952"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367328600,"PRODUCTID":8,"OPEN":"3308.05","LOW":"3298.58","HIGH":"3328.79","CLOSE":"3328.79","ADJCLOSE":"3328.79","VOLUME":"1984269952"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367415000,"PRODUCTID":8,"OPEN":"3325.35","LOW":"3296.5","HIGH":"3330.02","CLOSE":"3299.13","ADJCLOSE":"3299.13","VOLUME":"1884600064"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367501400,"PRODUCTID":8,"OPEN":"3306.15","LOW":"3305.81","HIGH":"3344.9","CLOSE":"3340.62","ADJCLOSE":"3340.62","VOLUME":"1757479936"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367587800,"PRODUCTID":8,"OPEN":"3371.41","LOW":"3370.3","HIGH":"3388.12","CLOSE":"3378.63","ADJCLOSE":"3378.63","VOLUME":"1745570048"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367847000,"PRODUCTID":8,"OPEN":"3382.33","LOW":"3381.44","HIGH":"3396.21","CLOSE":"3392.97","ADJCLOSE":"3392.97","VOLUME":"1500409984"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367933400,"PRODUCTID":8,"OPEN":"3398.84","LOW":"3381.04","HIGH":"3402.24","CLOSE":"3396.63","ADJCLOSE":"3396.63","VOLUME":"1709799936"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1368019800,"PRODUCTID":8,"OPEN":"3394.89","LOW":"3389.8","HIGH":"3413.27","CLOSE":"3413.27","ADJCLOSE":"3413.27","VOLUME":"1756400000"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368106200,"PRODUCTID":8,"OPEN":"3408.94","LOW":"3403.43","HIGH":"3428.54","CLOSE":"3409.17","ADJCLOSE":"3409.17","VOLUME":"1826220032"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368192600,"PRODUCTID":8,"OPEN":"3414.84","LOW":"3411.59","HIGH":"3436.6","CLOSE":"3436.58","ADJCLOSE":"3436.58","VOLUME":"1689730048"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368451800,"PRODUCTID":8,"OPEN":"3429.53","LOW":"3426.67","HIGH":"3447.1","CLOSE":"3438.79","ADJCLOSE":"3438.79","VOLUME":"1615510016"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368538200,"PRODUCTID":8,"OPEN":"3439.72","LOW":"3439.72","HIGH":"3468.67","CLOSE":"3462.61","ADJCLOSE":"3462.61","VOLUME":"1820519936"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368624600,"PRODUCTID":8,"OPEN":"3455.67","LOW":"3452.31","HIGH":"3475.48","CLOSE":"3471.62","ADJCLOSE":"3471.62","VOLUME":"1843910016"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368711000,"PRODUCTID":8,"OPEN":"3473.16","LOW":"3462.24","HIGH":"3485.95","CLOSE":"3465.24","ADJCLOSE":"3465.24","VOLUME":"1945760000"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368797400,"PRODUCTID":8,"OPEN":"3483.41","LOW":"3473.04","HIGH":"3499.2","CLOSE":"3498.97","ADJCLOSE":"3498.97","VOLUME":"1828610048"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369056600,"PRODUCTID":8,"OPEN":"3490.46","LOW":"3488.13","HIGH":"3509.41","CLOSE":"3496.43","ADJCLOSE":"3496.43","VOLUME":"1745260032"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369143000,"PRODUCTID":8,"OPEN":"3495.46","LOW":"3486.88","HIGH":"3512.15","CLOSE":"3502.12","ADJCLOSE":"3502.12","VOLUME":"1776780032"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369229400,"PRODUCTID":8,"OPEN":"3503.48","LOW":"3446.96","HIGH":"3532.04","CLOSE":"3463.3","ADJCLOSE":"3463.3","VOLUME":"2179330048"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369315800,"PRODUCTID":8,"OPEN":"3426.07","LOW":"3422.51","HIGH":"3467.13","CLOSE":"3459.42","ADJCLOSE":"3459.42","VOLUME":"1820669952"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369402200,"PRODUCTID":8,"OPEN":"3438.28","LOW":"3429.31","HIGH":"3459.47","CLOSE":"3459.14","ADJCLOSE":"3459.14","VOLUME":"1449209984"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369402200,"PRODUCTID":8,"OPEN":"3438.28","LOW":"3429.31","HIGH":"3459.47","CLOSE":"3459.14","ADJCLOSE":"3459.14","VOLUME":"1449209984"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369747800,"PRODUCTID":8,"OPEN":"3497.9","LOW":"3475.39","HIGH":"3514.8","CLOSE":"3488.89","ADJCLOSE":"3488.89","VOLUME":"1748070016"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369834200,"PRODUCTID":8,"OPEN":"3471.67","LOW":"3450.4","HIGH":"3479.53","CLOSE":"3467.52","ADJCLOSE":"3467.52","VOLUME":"1794649984"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369920600,"PRODUCTID":8,"OPEN":"3473.21","LOW":"3473.04","HIGH":"3503.82","CLOSE":"3491.3","ADJCLOSE":"3491.3","VOLUME":"1737319936"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1370007000,"PRODUCTID":8,"OPEN":"3478.22","LOW":"3455.84","HIGH":"3500.67","CLOSE":"3455.91","ADJCLOSE":"3455.91","VOLUME":"1968269952"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370266200,"PRODUCTID":8,"OPEN":"3460.76","LOW":"3419.39","HIGH":"3465.84","CLOSE":"3465.37","ADJCLOSE":"3465.37","VOLUME":"2054099968"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370352600,"PRODUCTID":8,"OPEN":"3467.02","LOW":"3430.02","HIGH":"3482.75","CLOSE":"3445.26","ADJCLOSE":"3445.26","VOLUME":"1871640064"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370439000,"PRODUCTID":8,"OPEN":"3432.85","LOW":"3397.91","HIGH":"3446.15","CLOSE":"3401.48","ADJCLOSE":"3401.48","VOLUME":"1813890048"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370525400,"PRODUCTID":8,"OPEN":"3404.41","LOW":"3378.24","HIGH":"3424.05","CLOSE":"3424.05","ADJCLOSE":"3424.05","VOLUME":"1802700032"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370611800,"PRODUCTID":8,"OPEN":"3437.84","LOW":"3429.43","HIGH":"3471.73","CLOSE":"3469.22","ADJCLOSE":"3469.22","VOLUME":"1646809984"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370871000,"PRODUCTID":8,"OPEN":"3475.68","LOW":"3465.54","HIGH":"3484.81","CLOSE":"3473.77","ADJCLOSE":"3473.77","VOLUME":"1556519936"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370957400,"PRODUCTID":8,"OPEN":"3436.62","LOW":"3426.57","HIGH":"3466.57","CLOSE":"3436.95","ADJCLOSE":"3436.95","VOLUME":"1560370048"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371043800,"PRODUCTID":8,"OPEN":"3458.14","LOW":"3395.91","HIGH":"3459.18","CLOSE":"3400.43","ADJCLOSE":"3400.43","VOLUME":"1630200064"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371130200,"PRODUCTID":8,"OPEN":"3398.54","LOW":"3387.61","HIGH":"3451.03","CLOSE":"3445.36","ADJCLOSE":"3445.36","VOLUME":"1584739968"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371216600,"PRODUCTID":8,"OPEN":"3442.31","LOW":"3419.32","HIGH":"3448.4","CLOSE":"3423.56","ADJCLOSE":"3423.56","VOLUME":"1458029952"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371475800,"PRODUCTID":8,"OPEN":"3449.97","LOW":"3436.34","HIGH":"3468.56","CLOSE":"3452.13","ADJCLOSE":"3452.13","VOLUME":"1581830016"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371562200,"PRODUCTID":8,"OPEN":"3456.29","LOW":"3456.09","HIGH":"3488.31","CLOSE":"3482.18","ADJCLOSE":"3482.18","VOLUME":"1675090048"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371648600,"PRODUCTID":8,"OPEN":"3483.59","LOW":"3443.2","HIGH":"3485.45","CLOSE":"3443.2","ADJCLOSE":"3443.2","VOLUME":"1649200000"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371735000,"PRODUCTID":8,"OPEN":"3405.14","LOW":"3355.93","HIGH":"3412.94","CLOSE":"3364.64","ADJCLOSE":"3364.64","VOLUME":"2041500032"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371821400,"PRODUCTID":8,"OPEN":"3367.81","LOW":"3326.86","HIGH":"3377.3","CLOSE":"3357.25","ADJCLOSE":"3357.25","VOLUME":"2921900032"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372080600,"PRODUCTID":8,"OPEN":"3326.38","LOW":"3294.95","HIGH":"3344.66","CLOSE":"3320.76","ADJCLOSE":"3320.76","VOLUME":"2030960000"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372167000,"PRODUCTID":8,"OPEN":"3350.59","LOW":"3327.69","HIGH":"3358.31","CLOSE":"3347.89","ADJCLOSE":"3347.89","VOLUME":"1657280000"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372253400,"PRODUCTID":8,"OPEN":"3375.7","LOW":"3365.48","HIGH":"3383.7","CLOSE":"3376.22","ADJCLOSE":"3376.22","VOLUME":"1671280000"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372339800,"PRODUCTID":8,"OPEN":"3395.79","LOW":"3395.41","HIGH":"3412.79","CLOSE":"3401.86","ADJCLOSE":"3401.86","VOLUME":"1689799936"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372426200,"PRODUCTID":8,"OPEN":"3389.3","LOW":"3382.75","HIGH":"3422.2","CLOSE":"3403.25","ADJCLOSE":"3403.25","VOLUME":"3630409984"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372685400,"PRODUCTID":8,"OPEN":"3430.48","LOW":"3430.31","HIGH":"3454.43","CLOSE":"3434.49","ADJCLOSE":"3434.49","VOLUME":"1586749952"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372771800,"PRODUCTID":8,"OPEN":"3430.69","LOW":"3415.23","HIGH":"3453.29","CLOSE":"3433.4","ADJCLOSE":"3433.4","VOLUME":"1685190016"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372858200,"PRODUCTID":8,"OPEN":"3420.27","LOW":"3417.88","HIGH":"3455.42","CLOSE":"3443.67","ADJCLOSE":"3443.67","VOLUME":"935980032"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372858200,"PRODUCTID":8,"OPEN":"3420.27","LOW":"3417.88","HIGH":"3455.42","CLOSE":"3443.67","ADJCLOSE":"3443.67","VOLUME":"935980032"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373031000,"PRODUCTID":8,"OPEN":"3468.48","LOW":"3441.78","HIGH":"3479.46","CLOSE":"3479.38","ADJCLOSE":"3479.38","VOLUME":"1254400000"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373290200,"PRODUCTID":8,"OPEN":"3493.81","LOW":"3475.39","HIGH":"3495.51","CLOSE":"3484.83","ADJCLOSE":"3484.83","VOLUME":"1521720064"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373376600,"PRODUCTID":8,"OPEN":"3501.25","LOW":"3484.79","HIGH":"3508.81","CLOSE":"3504.26","ADJCLOSE":"3504.26","VOLUME":"1633520000"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373463000,"PRODUCTID":8,"OPEN":"3502.11","LOW":"3502","HIGH":"3522.99","CLOSE":"3520.76","ADJCLOSE":"3520.76","VOLUME":"1567340032"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373549400,"PRODUCTID":8,"OPEN":"3557.79","LOW":"3552.52","HIGH":"3579.29","CLOSE":"3578.3","ADJCLOSE":"3578.3","VOLUME":"1744210048"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373635800,"PRODUCTID":8,"OPEN":"3579.58","LOW":"3576.57","HIGH":"3600.08","CLOSE":"3600.08","ADJCLOSE":"3600.08","VOLUME":"1615820032"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373895000,"PRODUCTID":8,"OPEN":"3601.09","LOW":"3591.54","HIGH":"3609.59","CLOSE":"3607.49","ADJCLOSE":"3607.49","VOLUME":"1449129984"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373981400,"PRODUCTID":8,"OPEN":"3611","LOW":"3589.65","HIGH":"3611.35","CLOSE":"3598.5","ADJCLOSE":"3598.5","VOLUME":"1590540032"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374067800,"PRODUCTID":8,"OPEN":"3608.13","LOW":"3600.69","HIGH":"3615.79","CLOSE":"3610","ADJCLOSE":"3610","VOLUME":"1564339968"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374154200,"PRODUCTID":8,"OPEN":"3610.03","LOW":"3607.09","HIGH":"3624.54","CLOSE":"3611.28","ADJCLOSE":"3611.28","VOLUME":"1719389952"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374240600,"PRODUCTID":8,"OPEN":"3581.9","LOW":"3578.57","HIGH":"3589.05","CLOSE":"3587.61","ADJCLOSE":"3587.61","VOLUME":"1785459968"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374499800,"PRODUCTID":8,"OPEN":"3599.87","LOW":"3587.46","HIGH":"3601.92","CLOSE":"3600.39","ADJCLOSE":"3600.39","VOLUME":"1507010048"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374586200,"PRODUCTID":8,"OPEN":"3606.7","LOW":"3576.96","HIGH":"3606.7","CLOSE":"3579.27","ADJCLOSE":"3579.27","VOLUME":"1620349952"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374672600,"PRODUCTID":8,"OPEN":"3605.26","LOW":"3573.53","HIGH":"3606.28","CLOSE":"3579.6","ADJCLOSE":"3579.6","VOLUME":"1856659968"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374759000,"PRODUCTID":8,"OPEN":"3589.46","LOW":"3579.2","HIGH":"3606.19","CLOSE":"3605.19","ADJCLOSE":"3605.19","VOLUME":"2203970048"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374845400,"PRODUCTID":8,"OPEN":"3584.85","LOW":"3581.26","HIGH":"3613.33","CLOSE":"3613.16","ADJCLOSE":"3613.16","VOLUME":"1796060032"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375104600,"PRODUCTID":8,"OPEN":"3604.29","LOW":"3592.8","HIGH":"3618.86","CLOSE":"3599.14","ADJCLOSE":"3599.14","VOLUME":"1545720064"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375191000,"PRODUCTID":8,"OPEN":"3612.36","LOW":"3606.33","HIGH":"3629.12","CLOSE":"3616.47","ADJCLOSE":"3616.47","VOLUME":"1763580032"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375277400,"PRODUCTID":8,"OPEN":"3627.66","LOW":"3624.77","HIGH":"3649.35","CLOSE":"3626.37","ADJCLOSE":"3626.37","VOLUME":"1942380032"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375363800,"PRODUCTID":8,"OPEN":"3654.18","LOW":"3653.74","HIGH":"3678.5","CLOSE":"3675.74","ADJCLOSE":"3675.74","VOLUME":"1863289984"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375450200,"PRODUCTID":8,"OPEN":"3671.11","LOW":"3663.88","HIGH":"3689.59","CLOSE":"3689.59","ADJCLOSE":"3689.59","VOLUME":"1683270016"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375709400,"PRODUCTID":8,"OPEN":"3682.67","LOW":"3681.34","HIGH":"3694.19","CLOSE":"3692.95","ADJCLOSE":"3692.95","VOLUME":"1471859968"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375795800,"PRODUCTID":8,"OPEN":"3685.39","LOW":"3654.67","HIGH":"3690.32","CLOSE":"3665.77","ADJCLOSE":"3665.77","VOLUME":"1444199936"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375882200,"PRODUCTID":8,"OPEN":"3658.53","LOW":"3633.59","HIGH":"3663.2","CLOSE":"3654.01","ADJCLOSE":"3654.01","VOLUME":"1659779968"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375968600,"PRODUCTID":8,"OPEN":"3672.21","LOW":"3649.64","HIGH":"3675.71","CLOSE":"3669.12","ADJCLOSE":"3669.12","VOLUME":"1702950016"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376055000,"PRODUCTID":8,"OPEN":"3664.27","LOW":"3649.69","HIGH":"3677.83","CLOSE":"3660.11","ADJCLOSE":"3660.11","VOLUME":"1546569984"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376314200,"PRODUCTID":8,"OPEN":"3645.78","LOW":"3645.39","HIGH":"3673.51","CLOSE":"3669.95","ADJCLOSE":"3669.95","VOLUME":"1422419968"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376400600,"PRODUCTID":8,"OPEN":"3675.37","LOW":"3648.82","HIGH":"3691.06","CLOSE":"3684.44","ADJCLOSE":"3684.44","VOLUME":"1644729984"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376487000,"PRODUCTID":8,"OPEN":"3683.97","LOW":"3668.74","HIGH":"3686.55","CLOSE":"3669.27","ADJCLOSE":"3669.27","VOLUME":"1589369984"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376573400,"PRODUCTID":8,"OPEN":"3625.36","LOW":"3600.96","HIGH":"3626.77","CLOSE":"3606.12","ADJCLOSE":"3606.12","VOLUME":"1742509952"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376659800,"PRODUCTID":8,"OPEN":"3603.78","LOW":"3598.65","HIGH":"3621.46","CLOSE":"3602.78","ADJCLOSE":"3602.78","VOLUME":"1520429952"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376919000,"PRODUCTID":8,"OPEN":"3601.88","LOW":"3589.03","HIGH":"3623.48","CLOSE":"3589.09","ADJCLOSE":"3589.09","VOLUME":"1381049984"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1377005400,"PRODUCTID":8,"OPEN":"3596.77","LOW":"3593.14","HIGH":"3625.26","CLOSE":"3613.59","ADJCLOSE":"3613.59","VOLUME":"1308280064"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377091800,"PRODUCTID":8,"OPEN":"3603.68","LOW":"3589.02","HIGH":"3630.23","CLOSE":"3599.79","ADJCLOSE":"3599.79","VOLUME":"1438509952"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377178200,"PRODUCTID":8,"OPEN":"3614.14","LOW":"3613.93","HIGH":"3639.21","CLOSE":"3638.71","ADJCLOSE":"3638.71","VOLUME":"927400000"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377264600,"PRODUCTID":8,"OPEN":"3659.21","LOW":"3643.86","HIGH":"3660.66","CLOSE":"3657.79","ADJCLOSE":"3657.79","VOLUME":"1499890048"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377523800,"PRODUCTID":8,"OPEN":"3661.81","LOW":"3652.26","HIGH":"3684.22","CLOSE":"3657.57","ADJCLOSE":"3657.57","VOLUME":"1404230016"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377610200,"PRODUCTID":8,"OPEN":"3616.06","LOW":"3573.57","HIGH":"3629.95","CLOSE":"3578.52","ADJCLOSE":"3578.52","VOLUME":"1640039936"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377696600,"PRODUCTID":8,"OPEN":"3579.11","LOW":"3578.8","HIGH":"3607.36","CLOSE":"3593.35","ADJCLOSE":"3593.35","VOLUME":"1370649984"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377783000,"PRODUCTID":8,"OPEN":"3587.07","LOW":"3587.07","HIGH":"3635.84","CLOSE":"3620.3","ADJCLOSE":"3620.3","VOLUME":"1344899968"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377869400,"PRODUCTID":8,"OPEN":"3621.59","LOW":"3581.05","HIGH":"3621.78","CLOSE":"3589.87","ADJCLOSE":"3589.87","VOLUME":"1328320000"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1377869400,"PRODUCTID":8,"OPEN":"3621.59","LOW":"3581.05","HIGH":"3621.78","CLOSE":"3589.87","ADJCLOSE":"3589.87","VOLUME":"1328320000"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378215000,"PRODUCTID":8,"OPEN":"3622.64","LOW":"3593.62","HIGH":"3637.06","CLOSE":"3612.61","ADJCLOSE":"3612.61","VOLUME":"1628809984"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378301400,"PRODUCTID":8,"OPEN":"3619.05","LOW":"3612.22","HIGH":"3651.78","CLOSE":"3649.04","ADJCLOSE":"3649.04","VOLUME":"1855980032"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378387800,"PRODUCTID":8,"OPEN":"3652.44","LOW":"3651.17","HIGH":"3665.01","CLOSE":"3658.78","ADJCLOSE":"3658.78","VOLUME":"1550179968"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378474200,"PRODUCTID":8,"OPEN":"3672.82","LOW":"3618.77","HIGH":"3677.07","CLOSE":"3660.01","ADJCLOSE":"3660.01","VOLUME":"1647309952"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378733400,"PRODUCTID":8,"OPEN":"3675.12","LOW":"3675.12","HIGH":"3708.42","CLOSE":"3706.18","ADJCLOSE":"3706.18","VOLUME":"1664290048"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378819800,"PRODUCTID":8,"OPEN":"3724.67","LOW":"3716.44","HIGH":"3729.38","CLOSE":"3729.02","ADJCLOSE":"3729.02","VOLUME":"1842569984"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378906200,"PRODUCTID":8,"OPEN":"3710.79","LOW":"3704.22","HIGH":"3726.59","CLOSE":"3725.01","ADJCLOSE":"3725.01","VOLUME":"1722380032"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378992600,"PRODUCTID":8,"OPEN":"3724.53","LOW":"3713.08","HIGH":"3731.84","CLOSE":"3715.97","ADJCLOSE":"3715.97","VOLUME":"1653859968"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379079000,"PRODUCTID":8,"OPEN":"3723.27","LOW":"3701.88","HIGH":"3724.73","CLOSE":"3722.18","ADJCLOSE":"3722.18","VOLUME":"1460189952"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379338200,"PRODUCTID":8,"OPEN":"3755","LOW":"3712.47","HIGH":"3756.24","CLOSE":"3717.85","ADJCLOSE":"3717.85","VOLUME":"1542499968"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379424600,"PRODUCTID":8,"OPEN":"3725.31","LOW":"3724.26","HIGH":"3747.08","CLOSE":"3745.7","ADJCLOSE":"3745.7","VOLUME":"1338800000"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379511000,"PRODUCTID":8,"OPEN":"3751.29","LOW":"3737.69","HIGH":"3790.7","CLOSE":"3783.64","ADJCLOSE":"3783.64","VOLUME":"1828819968"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379597400,"PRODUCTID":8,"OPEN":"3794.7","LOW":"3781.59","HIGH":"3798.16","CLOSE":"3789.38","ADJCLOSE":"3789.38","VOLUME":"1775980032"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379683800,"PRODUCTID":8,"OPEN":"3796.28","LOW":"3774.11","HIGH":"3798.76","CLOSE":"3774.73","ADJCLOSE":"3774.73","VOLUME":"2711269888"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379943000,"PRODUCTID":8,"OPEN":"3786.84","LOW":"3745.54","HIGH":"3787.14","CLOSE":"3765.29","ADJCLOSE":"3765.29","VOLUME":"1728620032"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380029400,"PRODUCTID":8,"OPEN":"3771.6","LOW":"3753.04","HIGH":"3789.85","CLOSE":"3768.25","ADJCLOSE":"3768.25","VOLUME":"1810950016"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380115800,"PRODUCTID":8,"OPEN":"3772.59","LOW":"3754.94","HIGH":"3782.92","CLOSE":"3761.1","ADJCLOSE":"3761.1","VOLUME":"1821789952"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380202200,"PRODUCTID":8,"OPEN":"3774.95","LOW":"3772.8","HIGH":"3795.72","CLOSE":"3787.43","ADJCLOSE":"3787.43","VOLUME":"1817959936"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380288600,"PRODUCTID":8,"OPEN":"3767.89","LOW":"3762.67","HIGH":"3788.35","CLOSE":"3781.59","ADJCLOSE":"3781.59","VOLUME":"1699719936"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380547800,"PRODUCTID":8,"OPEN":"3737.6","LOW":"3734.74","HIGH":"3780.97","CLOSE":"3771.48","ADJCLOSE":"3771.48","VOLUME":"1895760000"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380634200,"PRODUCTID":8,"OPEN":"3774.18","LOW":"3774.18","HIGH":"3817.98","CLOSE":"3817.98","ADJCLOSE":"3817.98","VOLUME":"1843320064"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380720600,"PRODUCTID":8,"OPEN":"3793.11","LOW":"3788.45","HIGH":"3819.28","CLOSE":"3815.02","ADJCLOSE":"3815.02","VOLUME":"1792979968"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380807000,"PRODUCTID":8,"OPEN":"3809.9","LOW":"3753.17","HIGH":"3816.96","CLOSE":"3774.34","ADJCLOSE":"3774.34","VOLUME":"1884339968"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380893400,"PRODUCTID":8,"OPEN":"3774.72","LOW":"3773.4","HIGH":"3812.86","CLOSE":"3807.75","ADJCLOSE":"3807.75","VOLUME":"1549600000"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381152600,"PRODUCTID":8,"OPEN":"3776.64","LOW":"3769.75","HIGH":"3800.08","CLOSE":"3770.38","ADJCLOSE":"3770.38","VOLUME":"1475990016"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381239000,"PRODUCTID":8,"OPEN":"3772.22","LOW":"3694.15","HIGH":"3772.49","CLOSE":"3694.83","ADJCLOSE":"3694.83","VOLUME":"2087580032"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381325400,"PRODUCTID":8,"OPEN":"3701.62","LOW":"3650.03","HIGH":"3702.15","CLOSE":"3677.78","ADJCLOSE":"3677.78","VOLUME":"2242700032"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381411800,"PRODUCTID":8,"OPEN":"3721.58","LOW":"3721.11","HIGH":"3764.72","CLOSE":"3760.75","ADJCLOSE":"3760.75","VOLUME":"1902409984"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381498200,"PRODUCTID":8,"OPEN":"3753.22","LOW":"3751.38","HIGH":"3794.37","CLOSE":"3791.87","ADJCLOSE":"3791.87","VOLUME":"1750349952"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381757400,"PRODUCTID":8,"OPEN":"3767.49","LOW":"3766.28","HIGH":"3816.41","CLOSE":"3815.28","ADJCLOSE":"3815.28","VOLUME":"1455160064"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381843800,"PRODUCTID":8,"OPEN":"3810.72","LOW":"3789.68","HIGH":"3824.44","CLOSE":"3794.01","ADJCLOSE":"3794.01","VOLUME":"1745560064"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381930200,"PRODUCTID":8,"OPEN":"3815","LOW":"3814.15","HIGH":"3840.48","CLOSE":"3839.43","ADJCLOSE":"3839.43","VOLUME":"1744000000"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1382016600,"PRODUCTID":8,"OPEN":"3822.85","LOW":"3821.43","HIGH":"3863.49","CLOSE":"3863.15","ADJCLOSE":"3863.15","VOLUME":"1975139968"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382103000,"PRODUCTID":8,"OPEN":"3893.36","LOW":"3882.06","HIGH":"3914.93","CLOSE":"3914.28","ADJCLOSE":"3914.28","VOLUME":"1943090048"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382362200,"PRODUCTID":8,"OPEN":"3922.65","LOW":"3909.91","HIGH":"3931.45","CLOSE":"3920.05","ADJCLOSE":"3920.05","VOLUME":"1674470016"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382448600,"PRODUCTID":8,"OPEN":"3935.54","LOW":"3904.06","HIGH":"3947.67","CLOSE":"3929.57","ADJCLOSE":"3929.57","VOLUME":"1890499968"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382535000,"PRODUCTID":8,"OPEN":"3907.3","LOW":"3887.67","HIGH":"3911.64","CLOSE":"3907.07","ADJCLOSE":"3907.07","VOLUME":"1915030016"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382621400,"PRODUCTID":8,"OPEN":"3911.61","LOW":"3907.54","HIGH":"3932.6","CLOSE":"3928.96","ADJCLOSE":"3928.96","VOLUME":"2054349952"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382707800,"PRODUCTID":8,"OPEN":"3955.98","LOW":"3927.5","HIGH":"3961.1","CLOSE":"3943.36","ADJCLOSE":"3943.36","VOLUME":"2225779968"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382967000,"PRODUCTID":8,"OPEN":"3942.56","LOW":"3927.09","HIGH":"3947.58","CLOSE":"3940.13","ADJCLOSE":"3940.13","VOLUME":"1904809984"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383053400,"PRODUCTID":8,"OPEN":"3954.34","LOW":"3934.94","HIGH":"3957.12","CLOSE":"3952.34","ADJCLOSE":"3952.34","VOLUME":"1897379968"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383139800,"PRODUCTID":8,"OPEN":"3962.4","LOW":"3919.14","HIGH":"3966.71","CLOSE":"3930.62","ADJCLOSE":"3930.62","VOLUME":"1923000064"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383226200,"PRODUCTID":8,"OPEN":"3924.34","LOW":"3909.26","HIGH":"3945.04","CLOSE":"3919.71","ADJCLOSE":"3919.71","VOLUME":"2139650048"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383312600,"PRODUCTID":8,"OPEN":"3932.45","LOW":"3904.2","HIGH":"3938.48","CLOSE":"3922.04","ADJCLOSE":"3922.04","VOLUME":"1949459968"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383575400,"PRODUCTID":8,"OPEN":"3932.6","LOW":"3919.46","HIGH":"3937.5","CLOSE":"3936.59","ADJCLOSE":"3936.59","VOLUME":"1817880064"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383661800,"PRODUCTID":8,"OPEN":"3925.06","LOW":"3909.63","HIGH":"3947.27","CLOSE":"3939.86","ADJCLOSE":"3939.86","VOLUME":"1934630016"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383748200,"PRODUCTID":8,"OPEN":"3952.18","LOW":"3920.91","HIGH":"3955.97","CLOSE":"3931.95","ADJCLOSE":"3931.95","VOLUME":"2020160000"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383834600,"PRODUCTID":8,"OPEN":"3935.81","LOW":"3855.07","HIGH":"3938.33","CLOSE":"3857.33","ADJCLOSE":"3857.33","VOLUME":"2303320064"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383921000,"PRODUCTID":8,"OPEN":"3871.24","LOW":"3869.12","HIGH":"3919.23","CLOSE":"3919.23","ADJCLOSE":"3919.23","VOLUME":"1981740032"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384180200,"PRODUCTID":8,"OPEN":"3913.64","LOW":"3904.72","HIGH":"3925.34","CLOSE":"3919.79","ADJCLOSE":"3919.79","VOLUME":"1595340032"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384266600,"PRODUCTID":8,"OPEN":"3907.82","LOW":"3902.67","HIGH":"3922.27","CLOSE":"3919.92","ADJCLOSE":"3919.92","VOLUME":"1776860032"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384353000,"PRODUCTID":8,"OPEN":"3899.38","LOW":"3899.31","HIGH":"3965.58","CLOSE":"3965.58","ADJCLOSE":"3965.58","VOLUME":"1827219968"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384439400,"PRODUCTID":8,"OPEN":"3956.47","LOW":"3949.01","HIGH":"3975.89","CLOSE":"3972.74","ADJCLOSE":"3972.74","VOLUME":"1965350016"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384525800,"PRODUCTID":8,"OPEN":"3978.27","LOW":"3969.22","HIGH":"3985.97","CLOSE":"3985.97","ADJCLOSE":"3985.97","VOLUME":"1899149952"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384785000,"PRODUCTID":8,"OPEN":"3990.06","LOW":"3942.85","HIGH":"3994.97","CLOSE":"3949.07","ADJCLOSE":"3949.07","VOLUME":"1829869952"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384871400,"PRODUCTID":8,"OPEN":"3945.98","LOW":"3923.47","HIGH":"3960.44","CLOSE":"3931.55","ADJCLOSE":"3931.55","VOLUME":"1747840000"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384957800,"PRODUCTID":8,"OPEN":"3940.98","LOW":"3911.61","HIGH":"3952.08","CLOSE":"3921.27","ADJCLOSE":"3921.27","VOLUME":"1721159936"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385044200,"PRODUCTID":8,"OPEN":"3938.11","LOW":"3936.82","HIGH":"3970.91","CLOSE":"3969.16","ADJCLOSE":"3969.16","VOLUME":"1684249984"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385130600,"PRODUCTID":8,"OPEN":"3977.31","LOW":"3973","HIGH":"3991.66","CLOSE":"3991.65","ADJCLOSE":"3991.65","VOLUME":"1730279936"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385389800,"PRODUCTID":8,"OPEN":"4004.37","LOW":"3987.16","HIGH":"4007.09","CLOSE":"3994.57","ADJCLOSE":"3994.57","VOLUME":"1795760000"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385476200,"PRODUCTID":8,"OPEN":"3996.7","LOW":"3989.49","HIGH":"4026.99","CLOSE":"4017.75","ADJCLOSE":"4017.75","VOLUME":"1907680000"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385562600,"PRODUCTID":8,"OPEN":"4026.92","LOW":"4023.65","HIGH":"4045.81","CLOSE":"4044.75","ADJCLOSE":"4044.75","VOLUME":"1477020032"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385562600,"PRODUCTID":8,"OPEN":"4026.92","LOW":"4023.65","HIGH":"4045.81","CLOSE":"4044.75","ADJCLOSE":"4044.75","VOLUME":"1477020032"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385735400,"PRODUCTID":8,"OPEN":"4057.16","LOW":"4055.45","HIGH":"4069.7","CLOSE":"4059.89","ADJCLOSE":"4059.89","VOLUME":"853500032"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385994600,"PRODUCTID":8,"OPEN":"4065.66","LOW":"4040.88","HIGH":"4068.49","CLOSE":"4045.26","ADJCLOSE":"4045.26","VOLUME":"1680380032"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386081000,"PRODUCTID":8,"OPEN":"4038.99","LOW":"4022.12","HIGH":"4050.08","CLOSE":"4037.2","ADJCLOSE":"4037.2","VOLUME":"1875010048"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386167400,"PRODUCTID":8,"OPEN":"4020.33","LOW":"4004.76","HIGH":"4051.74","CLOSE":"4038","ADJCLOSE":"4038","VOLUME":"1886969984"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386253800,"PRODUCTID":8,"OPEN":"4037.99","LOW":"4025.26","HIGH":"4043.71","CLOSE":"4033.17","ADJCLOSE":"4033.17","VOLUME":"1880950016"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386340200,"PRODUCTID":8,"OPEN":"4069.86","LOW":"4042.35","HIGH":"4069.86","CLOSE":"4062.52","ADJCLOSE":"4062.52","VOLUME":"1727129984"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386599400,"PRODUCTID":8,"OPEN":"4073.75","LOW":"4063.5","HIGH":"4081.78","CLOSE":"4068.75","ADJCLOSE":"4068.75","VOLUME":"1717120000"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386685800,"PRODUCTID":8,"OPEN":"4061.17","LOW":"4056.49","HIGH":"4074.01","CLOSE":"4060.49","ADJCLOSE":"4060.49","VOLUME":"1864860032"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386772200,"PRODUCTID":8,"OPEN":"4061.67","LOW":"3998.92","HIGH":"4065.08","CLOSE":"4003.81","ADJCLOSE":"4003.81","VOLUME":"1923520000"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386858600,"PRODUCTID":8,"OPEN":"4004.75","LOW":"3993.57","HIGH":"4013.54","CLOSE":"3998.4","ADJCLOSE":"3998.4","VOLUME":"1893270016"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386945000,"PRODUCTID":8,"OPEN":"4015.53","LOW":"3992.29","HIGH":"4017.45","CLOSE":"4000.98","ADJCLOSE":"4000.98","VOLUME":"1615340032"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387204200,"PRODUCTID":8,"OPEN":"4019.37","LOW":"4019.14","HIGH":"4043","CLOSE":"4029.52","ADJCLOSE":"4029.52","VOLUME":"1943830016"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387290600,"PRODUCTID":8,"OPEN":"4028.88","LOW":"4011.58","HIGH":"4034.69","CLOSE":"4023.68","ADJCLOSE":"4023.68","VOLUME":"1861129984"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387377000,"PRODUCTID":8,"OPEN":"4024.67","LOW":"3979.59","HIGH":"4070.38","CLOSE":"4070.06","ADJCLOSE":"4070.06","VOLUME":"2178330112"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387463400,"PRODUCTID":8,"OPEN":"4059.34","LOW":"4045.41","HIGH":"4063.7","CLOSE":"4058.14","ADJCLOSE":"4058.14","VOLUME":"1813049984"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387549800,"PRODUCTID":8,"OPEN":"4064.89","LOW":"4064.73","HIGH":"4111.93","CLOSE":"4104.74","ADJCLOSE":"4104.74","VOLUME":"3510419968"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387809000,"PRODUCTID":8,"OPEN":"4136.15","LOW":"4127.72","HIGH":"4149.31","CLOSE":"4148.9","ADJCLOSE":"4148.9","VOLUME":"1779399936"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387895400,"PRODUCTID":8,"OPEN":"4150.64","LOW":"4147.15","HIGH":"4155.62","CLOSE":"4155.42","ADJCLOSE":"4155.42","VOLUME":"802270016"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387895400,"PRODUCTID":8,"OPEN":"4150.64","LOW":"4147.15","HIGH":"4155.62","CLOSE":"4155.42","ADJCLOSE":"4155.42","VOLUME":"802270016"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388068200,"PRODUCTID":8,"OPEN":"4164.21","LOW":"4158.59","HIGH":"4169.97","CLOSE":"4167.18","ADJCLOSE":"4167.18","VOLUME":"1180669952"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388154600,"PRODUCTID":8,"OPEN":"4173.36","LOW":"4153.64","HIGH":"4175.36","CLOSE":"4156.59","ADJCLOSE":"4156.59","VOLUME":"1255020032"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388413800,"PRODUCTID":8,"OPEN":"4153.58","LOW":"4142.18","HIGH":"4158.73","CLOSE":"4154.2","ADJCLOSE":"4154.2","VOLUME":"1349469952"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388500200,"PRODUCTID":8,"OPEN":"4161.51","LOW":"4160.77","HIGH":"4177.73","CLOSE":"4176.59","ADJCLOSE":"4176.59","VOLUME":"1401139968"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388500200,"PRODUCTID":8,"OPEN":"4161.51","LOW":"4160.77","HIGH":"4177.73","CLOSE":"4176.59","ADJCLOSE":"4176.59","VOLUME":"1401139968"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388673000,"PRODUCTID":8,"OPEN":"4160.03","LOW":"4131.79","HIGH":"4160.96","CLOSE":"4143.07","ADJCLOSE":"4143.07","VOLUME":"1738819968"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388759400,"PRODUCTID":8,"OPEN":"4148.56","LOW":"4124.96","HIGH":"4152.96","CLOSE":"4131.91","ADJCLOSE":"4131.91","VOLUME":"1667480064"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1389018600,"PRODUCTID":8,"OPEN":"4137.03","LOW":"4103.75","HIGH":"4139.78","CLOSE":"4113.68","ADJCLOSE":"4113.68","VOLUME":"2292839936"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389105000,"PRODUCTID":8,"OPEN":"4128.57","LOW":"4126.48","HIGH":"4158.18","CLOSE":"4153.18","ADJCLOSE":"4153.18","VOLUME":"2278220032"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389191400,"PRODUCTID":8,"OPEN":"4154.28","LOW":"4145","HIGH":"4171.75","CLOSE":"4165.61","ADJCLOSE":"4165.61","VOLUME":"2345220096"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389277800,"PRODUCTID":8,"OPEN":"4179.04","LOW":"4142.7","HIGH":"4182.74","CLOSE":"4156.19","ADJCLOSE":"4156.19","VOLUME":"2214769920"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389364200,"PRODUCTID":8,"OPEN":"4168.94","LOW":"4142.21","HIGH":"4174.68","CLOSE":"4174.67","ADJCLOSE":"4174.67","VOLUME":"2143069952"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389623400,"PRODUCTID":8,"OPEN":"4167.41","LOW":"4097.99","HIGH":"4179.47","CLOSE":"4113.3","ADJCLOSE":"4113.3","VOLUME":"2322240000"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389709800,"PRODUCTID":8,"OPEN":"4129.6","LOW":"4125.81","HIGH":"4183.84","CLOSE":"4183.02","ADJCLOSE":"4183.02","VOLUME":"2034179968"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389796200,"PRODUCTID":8,"OPEN":"4196.53","LOW":"4195.98","HIGH":"4218.79","CLOSE":"4214.88","ADJCLOSE":"4214.88","VOLUME":"2101869952"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389882600,"PRODUCTID":8,"OPEN":"4209.59","LOW":"4204.16","HIGH":"4219.28","CLOSE":"4218.69","ADJCLOSE":"4218.69","VOLUME":"2005849984"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389969000,"PRODUCTID":8,"OPEN":"4207.82","LOW":"4187.31","HIGH":"4217.24","CLOSE":"4197.58","ADJCLOSE":"4197.58","VOLUME":"2150370048"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1389969000,"PRODUCTID":8,"OPEN":"4207.82","LOW":"4187.31","HIGH":"4217.24","CLOSE":"4197.58","ADJCLOSE":"4197.58","VOLUME":"2150370048"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390314600,"PRODUCTID":8,"OPEN":"4222.98","LOW":"4193.17","HIGH":"4227.93","CLOSE":"4225.76","ADJCLOSE":"4225.76","VOLUME":"2034029952"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390401000,"PRODUCTID":8,"OPEN":"4234.58","LOW":"4225.52","HIGH":"4246.55","CLOSE":"4243","ADJCLOSE":"4243","VOLUME":"2026909952"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390487400,"PRODUCTID":8,"OPEN":"4224.36","LOW":"4192.28","HIGH":"4224.44","CLOSE":"4218.88","ADJCLOSE":"4218.88","VOLUME":"2191980032"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390573800,"PRODUCTID":8,"OPEN":"4194.97","LOW":"4128.17","HIGH":"4197.93","CLOSE":"4128.17","ADJCLOSE":"4128.17","VOLUME":"2489469952"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390833000,"PRODUCTID":8,"OPEN":"4132.22","LOW":"4052.63","HIGH":"4136.46","CLOSE":"4083.61","ADJCLOSE":"4083.61","VOLUME":"2398279936"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390919400,"PRODUCTID":8,"OPEN":"4067.86","LOW":"4067.69","HIGH":"4099.81","CLOSE":"4097.96","ADJCLOSE":"4097.96","VOLUME":"2091180032"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1391005800,"PRODUCTID":8,"OPEN":"4060.61","LOW":"4044.76","HIGH":"4091.27","CLOSE":"4051.43","ADJCLOSE":"4051.43","VOLUME":"2231849984"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391092200,"PRODUCTID":8,"OPEN":"4098.81","LOW":"4094.17","HIGH":"4135.84","CLOSE":"4123.13","ADJCLOSE":"4123.13","VOLUME":"2168410112"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391178600,"PRODUCTID":8,"OPEN":"4068.63","LOW":"4067.61","HIGH":"4124.92","CLOSE":"4103.88","ADJCLOSE":"4103.88","VOLUME":"2300570112"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391437800,"PRODUCTID":8,"OPEN":"4105.06","LOW":"3989.95","HIGH":"4113.55","CLOSE":"3996.96","ADJCLOSE":"3996.96","VOLUME":"2617029888"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391524200,"PRODUCTID":8,"OPEN":"4019.44","LOW":"4004.58","HIGH":"4044.2","CLOSE":"4031.52","ADJCLOSE":"4031.52","VOLUME":"2173360128"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391610600,"PRODUCTID":8,"OPEN":"4015.5","LOW":"3968.19","HIGH":"4026.28","CLOSE":"4011.55","ADJCLOSE":"4011.55","VOLUME":"2168359936"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391697000,"PRODUCTID":8,"OPEN":"4022.66","LOW":"4022.17","HIGH":"4064.06","CLOSE":"4057.12","ADJCLOSE":"4057.12","VOLUME":"1942700032"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391783400,"PRODUCTID":8,"OPEN":"4081.82","LOW":"4069.93","HIGH":"4126.51","CLOSE":"4125.86","ADJCLOSE":"4125.86","VOLUME":"2055849984"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392042600,"PRODUCTID":8,"OPEN":"4125.12","LOW":"4122.61","HIGH":"4148.3","CLOSE":"4148.17","ADJCLOSE":"4148.17","VOLUME":"1811970048"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392129000,"PRODUCTID":8,"OPEN":"4154.66","LOW":"4153.1","HIGH":"4198.51","CLOSE":"4191.05","ADJCLOSE":"4191.05","VOLUME":"1993949952"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392215400,"PRODUCTID":8,"OPEN":"4196.85","LOW":"4190.39","HIGH":"4212.61","CLOSE":"4201.29","ADJCLOSE":"4201.29","VOLUME":"2035890048"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392301800,"PRODUCTID":8,"OPEN":"4171.58","LOW":"4170.47","HIGH":"4240.67","CLOSE":"4240.67","ADJCLOSE":"4240.67","VOLUME":"2249989888"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392388200,"PRODUCTID":8,"OPEN":"4237","LOW":"4225.75","HIGH":"4250.91","CLOSE":"4244.02","ADJCLOSE":"4244.02","VOLUME":"1881510016"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392388200,"PRODUCTID":8,"OPEN":"4237","LOW":"4225.75","HIGH":"4250.91","CLOSE":"4244.02","ADJCLOSE":"4244.02","VOLUME":"1881510016"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392733800,"PRODUCTID":8,"OPEN":"4253.71","LOW":"4243.56","HIGH":"4277.33","CLOSE":"4272.78","ADJCLOSE":"4272.78","VOLUME":"1886210048"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392820200,"PRODUCTID":8,"OPEN":"4260.74","LOW":"4232.38","HIGH":"4274.29","CLOSE":"4237.95","ADJCLOSE":"4237.95","VOLUME":"1956720000"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392906600,"PRODUCTID":8,"OPEN":"4241.46","LOW":"4226.75","HIGH":"4272.34","CLOSE":"4267.55","ADJCLOSE":"4267.55","VOLUME":"1992780032"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392993000,"PRODUCTID":8,"OPEN":"4282.17","LOW":"4261.63","HIGH":"4284.85","CLOSE":"4263.41","ADJCLOSE":"4263.41","VOLUME":"2138249984"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393252200,"PRODUCTID":8,"OPEN":"4273.32","LOW":"4272.11","HIGH":"4311.13","CLOSE":"4292.97","ADJCLOSE":"4292.97","VOLUME":"2161299968"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393338600,"PRODUCTID":8,"OPEN":"4298.48","LOW":"4275.8","HIGH":"4307.51","CLOSE":"4287.59","ADJCLOSE":"4287.59","VOLUME":"2137149952"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393425000,"PRODUCTID":8,"OPEN":"4300.45","LOW":"4278.54","HIGH":"4316.82","CLOSE":"4292.06","ADJCLOSE":"4292.06","VOLUME":"2108269952"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393511400,"PRODUCTID":8,"OPEN":"4291.47","LOW":"4284.78","HIGH":"4322.46","CLOSE":"4318.93","ADJCLOSE":"4318.93","VOLUME":"2049159936"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393597800,"PRODUCTID":8,"OPEN":"4323.52","LOW":"4275.61","HIGH":"4342.59","CLOSE":"4308.12","ADJCLOSE":"4308.12","VOLUME":"2617730048"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393857000,"PRODUCTID":8,"OPEN":"4261.42","LOW":"4239.65","HIGH":"4284.15","CLOSE":"4277.3","ADJCLOSE":"4277.3","VOLUME":"2077500032"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393943400,"PRODUCTID":8,"OPEN":"4327.85","LOW":"4327.54","HIGH":"4357.21","CLOSE":"4351.97","ADJCLOSE":"4351.97","VOLUME":"2477850112"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394029800,"PRODUCTID":8,"OPEN":"4352.76","LOW":"4344.15","HIGH":"4362.5","CLOSE":"4357.97","ADJCLOSE":"4357.97","VOLUME":"2215980032"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394116200,"PRODUCTID":8,"OPEN":"4368.81","LOW":"4341","HIGH":"4371.71","CLOSE":"4352.13","ADJCLOSE":"4352.13","VOLUME":"2136259968"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394202600,"PRODUCTID":8,"OPEN":"4370.98","LOW":"4319.15","HIGH":"4371.39","CLOSE":"4336.22","ADJCLOSE":"4336.22","VOLUME":"2175559936"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394458200,"PRODUCTID":8,"OPEN":"4332.62","LOW":"4307.84","HIGH":"4339.93","CLOSE":"4334.45","ADJCLOSE":"4334.45","VOLUME":"2111609984"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394544600,"PRODUCTID":8,"OPEN":"4342.93","LOW":"4295.47","HIGH":"4354.43","CLOSE":"4307.19","ADJCLOSE":"4307.19","VOLUME":"2477779968"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394631000,"PRODUCTID":8,"OPEN":"4288.6","LOW":"4270.22","HIGH":"4323.33","CLOSE":"4323.33","ADJCLOSE":"4323.33","VOLUME":"2131879936"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394717400,"PRODUCTID":8,"OPEN":"4338.26","LOW":"4242.95","HIGH":"4339.9","CLOSE":"4260.42","ADJCLOSE":"4260.42","VOLUME":"2383600128"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394803800,"PRODUCTID":8,"OPEN":"4250.45","LOW":"4241.94","HIGH":"4272.34","CLOSE":"4245.4","ADJCLOSE":"4245.4","VOLUME":"2196890112"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395063000,"PRODUCTID":8,"OPEN":"4274.22","LOW":"4273.01","HIGH":"4301.28","CLOSE":"4279.95","ADJCLOSE":"4279.95","VOLUME":"1810409984"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395149400,"PRODUCTID":8,"OPEN":"4286.22","LOW":"4284.11","HIGH":"4334.66","CLOSE":"4333.31","ADJCLOSE":"4333.31","VOLUME":"1962889984"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395235800,"PRODUCTID":8,"OPEN":"4331.46","LOW":"4283.54","HIGH":"4334.3","CLOSE":"4307.6","ADJCLOSE":"4307.6","VOLUME":"1992749952"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395322200,"PRODUCTID":8,"OPEN":"4297.99","LOW":"4287.41","HIGH":"4329.61","CLOSE":"4319.29","ADJCLOSE":"4319.29","VOLUME":"1847270016"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395408600,"PRODUCTID":8,"OPEN":"4339.9","LOW":"4268.34","HIGH":"4344.39","CLOSE":"4276.79","ADJCLOSE":"4276.79","VOLUME":"3245740032"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395667800,"PRODUCTID":8,"OPEN":"4289.49","LOW":"4190.61","HIGH":"4289.49","CLOSE":"4226.39","ADJCLOSE":"4226.39","VOLUME":"2434650112"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395754200,"PRODUCTID":8,"OPEN":"4252.65","LOW":"4203.64","HIGH":"4274.32","CLOSE":"4234.27","ADJCLOSE":"4234.27","VOLUME":"2270759936"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395840600,"PRODUCTID":8,"OPEN":"4254.98","LOW":"4173.58","HIGH":"4263.07","CLOSE":"4173.58","ADJCLOSE":"4173.58","VOLUME":"2455460096"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395927000,"PRODUCTID":8,"OPEN":"4169.35","LOW":"4131.81","HIGH":"4186.13","CLOSE":"4151.23","ADJCLOSE":"4151.23","VOLUME":"2270650112"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1396013400,"PRODUCTID":8,"OPEN":"4163.18","LOW":"4144.69","HIGH":"4203.49","CLOSE":"4155.76","ADJCLOSE":"4155.76","VOLUME":"2029840000"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396272600,"PRODUCTID":8,"OPEN":"4185.63","LOW":"4180.54","HIGH":"4212.97","CLOSE":"4198.99","ADJCLOSE":"4198.99","VOLUME":"2090850048"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396359000,"PRODUCTID":8,"OPEN":"4219.87","LOW":"4218.77","HIGH":"4268.2","CLOSE":"4268.04","ADJCLOSE":"4268.04","VOLUME":"2153129984"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396445400,"PRODUCTID":8,"OPEN":"4281.61","LOW":"4258.86","HIGH":"4286.09","CLOSE":"4276.46","ADJCLOSE":"4276.46","VOLUME":"2187099904"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396531800,"PRODUCTID":8,"OPEN":"4282.18","LOW":"4216.57","HIGH":"4284.69","CLOSE":"4237.74","ADJCLOSE":"4237.74","VOLUME":"2067369984"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396618200,"PRODUCTID":8,"OPEN":"4263.94","LOW":"4118.71","HIGH":"4267.06","CLOSE":"4127.73","ADJCLOSE":"4127.73","VOLUME":"2621270016"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396877400,"PRODUCTID":8,"OPEN":"4110.92","LOW":"4052.14","HIGH":"4133.68","CLOSE":"4079.75","ADJCLOSE":"4079.75","VOLUME":"2554680064"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396963800,"PRODUCTID":8,"OPEN":"4085.18","LOW":"4066.11","HIGH":"4120.24","CLOSE":"4112.99","ADJCLOSE":"4112.99","VOLUME":"2198899968"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397050200,"PRODUCTID":8,"OPEN":"4129.63","LOW":"4121.17","HIGH":"4185.19","CLOSE":"4183.9","ADJCLOSE":"4183.9","VOLUME":"1957560064"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397136600,"PRODUCTID":8,"OPEN":"4181.21","LOW":"4042.76","HIGH":"4182.61","CLOSE":"4054.11","ADJCLOSE":"4054.11","VOLUME":"2421210112"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397223000,"PRODUCTID":8,"OPEN":"4015.07","LOW":"3991.64","HIGH":"4067.22","CLOSE":"3999.73","ADJCLOSE":"3999.73","VOLUME":"2264480000"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397482200,"PRODUCTID":8,"OPEN":"4038.06","LOW":"3986.5","HIGH":"4050.79","CLOSE":"4022.69","ADJCLOSE":"4022.69","VOLUME":"1890480000"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397568600,"PRODUCTID":8,"OPEN":"4032.63","LOW":"3946.03","HIGH":"4054.8","CLOSE":"4034.16","ADJCLOSE":"4034.16","VOLUME":"2413110016"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397655000,"PRODUCTID":8,"OPEN":"4066.82","LOW":"4038.81","HIGH":"4086.28","CLOSE":"4086.23","ADJCLOSE":"4086.23","VOLUME":"1863110016"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397741400,"PRODUCTID":8,"OPEN":"4080.3","LOW":"4064.7","HIGH":"4110.46","CLOSE":"4095.52","ADJCLOSE":"4095.52","VOLUME":"1954720000"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397741400,"PRODUCTID":8,"OPEN":"4080.3","LOW":"4064.7","HIGH":"4110.46","CLOSE":"4095.52","ADJCLOSE":"4095.52","VOLUME":"1954720000"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398087000,"PRODUCTID":8,"OPEN":"4105.37","LOW":"4081.91","HIGH":"4121.55","CLOSE":"4121.55","ADJCLOSE":"4121.55","VOLUME":"1544440064"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398173400,"PRODUCTID":8,"OPEN":"4132.06","LOW":"4131.61","HIGH":"4170.72","CLOSE":"4161.46","ADJCLOSE":"4161.46","VOLUME":"1875929984"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398259800,"PRODUCTID":8,"OPEN":"4160.9","LOW":"4125.41","HIGH":"4161.44","CLOSE":"4126.97","ADJCLOSE":"4126.97","VOLUME":"1794759936"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398346200,"PRODUCTID":8,"OPEN":"4174.61","LOW":"4107.52","HIGH":"4177.16","CLOSE":"4148.34","ADJCLOSE":"4148.34","VOLUME":"2130870016"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398432600,"PRODUCTID":8,"OPEN":"4125.16","LOW":"4068.1","HIGH":"4126.98","CLOSE":"4075.56","ADJCLOSE":"4075.56","VOLUME":"2087139968"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398691800,"PRODUCTID":8,"OPEN":"4091.81","LOW":"4014.17","HIGH":"4111.59","CLOSE":"4074.4","ADJCLOSE":"4074.4","VOLUME":"2348320000"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398778200,"PRODUCTID":8,"OPEN":"4089.51","LOW":"4070.25","HIGH":"4111.45","CLOSE":"4103.54","ADJCLOSE":"4103.54","VOLUME":"1911239936"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398864600,"PRODUCTID":8,"OPEN":"4085.19","LOW":"4070.63","HIGH":"4116.14","CLOSE":"4114.56","ADJCLOSE":"4114.56","VOLUME":"2151399936"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398951000,"PRODUCTID":8,"OPEN":"4121.25","LOW":"4105.61","HIGH":"4149.56","CLOSE":"4127.45","ADJCLOSE":"4127.45","VOLUME":"2077040000"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399037400,"PRODUCTID":8,"OPEN":"4138.63","LOW":"4115.89","HIGH":"4145.06","CLOSE":"4123.9","ADJCLOSE":"4123.9","VOLUME":"1844790016"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399296600,"PRODUCTID":8,"OPEN":"4099.25","LOW":"4086.35","HIGH":"4138.34","CLOSE":"4138.06","ADJCLOSE":"4138.06","VOLUME":"1561170048"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399383000,"PRODUCTID":8,"OPEN":"4128.22","LOW":"4080.76","HIGH":"4132.46","CLOSE":"4080.76","ADJCLOSE":"4080.76","VOLUME":"1850610048"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399469400,"PRODUCTID":8,"OPEN":"4085.49","LOW":"4021.05","HIGH":"4091.03","CLOSE":"4067.67","ADJCLOSE":"4067.67","VOLUME":"2486030080"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399555800,"PRODUCTID":8,"OPEN":"4053.28","LOW":"4039.91","HIGH":"4109.2","CLOSE":"4051.5","ADJCLOSE":"4051.5","VOLUME":"2411940096"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399642200,"PRODUCTID":8,"OPEN":"4043.44","LOW":"4025.24","HIGH":"4071.87","CLOSE":"4071.87","ADJCLOSE":"4071.87","VOLUME":"1976160000"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399901400,"PRODUCTID":8,"OPEN":"4092.84","LOW":"4092.09","HIGH":"4146.54","CLOSE":"4143.86","ADJCLOSE":"4143.86","VOLUME":"1880019968"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399987800,"PRODUCTID":8,"OPEN":"4144.9","LOW":"4128.01","HIGH":"4155.13","CLOSE":"4130.17","ADJCLOSE":"4130.17","VOLUME":"1923480064"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400074200,"PRODUCTID":8,"OPEN":"4122.08","LOW":"4093.83","HIGH":"4132.33","CLOSE":"4100.63","ADJCLOSE":"4100.63","VOLUME":"1764429952"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400160600,"PRODUCTID":8,"OPEN":"4096.53","LOW":"4035.96","HIGH":"4098.25","CLOSE":"4069.29","ADJCLOSE":"4069.29","VOLUME":"2083030016"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400247000,"PRODUCTID":8,"OPEN":"4070.35","LOW":"4044.27","HIGH":"4091.16","CLOSE":"4090.59","ADJCLOSE":"4090.59","VOLUME":"1741069952"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400506200,"PRODUCTID":8,"OPEN":"4080.33","LOW":"4075.7","HIGH":"4128.47","CLOSE":"4125.81","ADJCLOSE":"4125.81","VOLUME":"1601400064"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400592600,"PRODUCTID":8,"OPEN":"4121.11","LOW":"4080.61","HIGH":"4124.86","CLOSE":"4096.89","ADJCLOSE":"4096.89","VOLUME":"1797910016"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400679000,"PRODUCTID":8,"OPEN":"4105.96","LOW":"4103.61","HIGH":"4133.61","CLOSE":"4131.54","ADJCLOSE":"4131.54","VOLUME":"1703500032"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400765400,"PRODUCTID":8,"OPEN":"4136.09","LOW":"4131.47","HIGH":"4164.85","CLOSE":"4154.34","ADJCLOSE":"4154.34","VOLUME":"1835810048"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400851800,"PRODUCTID":8,"OPEN":"4159.78","LOW":"4148.3","HIGH":"4186.58","CLOSE":"4185.81","ADJCLOSE":"4185.81","VOLUME":"1536610048"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1400851800,"PRODUCTID":8,"OPEN":"4159.78","LOW":"4148.3","HIGH":"4186.58","CLOSE":"4185.81","ADJCLOSE":"4185.81","VOLUME":"1536610048"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401197400,"PRODUCTID":8,"OPEN":"4206.44","LOW":"4204.72","HIGH":"4237.07","CLOSE":"4237.07","ADJCLOSE":"4237.07","VOLUME":"1812329984"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401283800,"PRODUCTID":8,"OPEN":"4234.96","LOW":"4216.89","HIGH":"4238.17","CLOSE":"4225.08","ADJCLOSE":"4225.08","VOLUME":"1785139968"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401370200,"PRODUCTID":8,"OPEN":"4238.04","LOW":"4228.96","HIGH":"4247.95","CLOSE":"4247.95","ADJCLOSE":"4247.95","VOLUME":"1714000000"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401456600,"PRODUCTID":8,"OPEN":"4251.49","LOW":"4221.95","HIGH":"4252.08","CLOSE":"4242.62","ADJCLOSE":"4242.62","VOLUME":"1903660032"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401715800,"PRODUCTID":8,"OPEN":"4247.96","LOW":"4207.61","HIGH":"4247.96","CLOSE":"4237.2","ADJCLOSE":"4237.2","VOLUME":"1631309952"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401802200,"PRODUCTID":8,"OPEN":"4222.04","LOW":"4215.8","HIGH":"4240.35","CLOSE":"4234.08","ADJCLOSE":"4234.08","VOLUME":"1718640000"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401888600,"PRODUCTID":8,"OPEN":"4222.21","LOW":"4216.23","HIGH":"4256.19","CLOSE":"4251.64","ADJCLOSE":"4251.64","VOLUME":"1610089984"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401975000,"PRODUCTID":8,"OPEN":"4259.12","LOW":"4241.68","HIGH":"4299.5","CLOSE":"4296.23","ADJCLOSE":"4296.23","VOLUME":"1926749952"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402061400,"PRODUCTID":8,"OPEN":"4312.76","LOW":"4305.74","HIGH":"4322.51","CLOSE":"4321.4","ADJCLOSE":"4321.4","VOLUME":"1616649984"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402320600,"PRODUCTID":8,"OPEN":"4324.35","LOW":"4320.28","HIGH":"4346.74","CLOSE":"4336.24","ADJCLOSE":"4336.24","VOLUME":"1783059968"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402407000,"PRODUCTID":8,"OPEN":"4329.2","LOW":"4319.93","HIGH":"4338.87","CLOSE":"4338","ADJCLOSE":"4338","VOLUME":"1787120000"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402493400,"PRODUCTID":8,"OPEN":"4322.92","LOW":"4315.49","HIGH":"4338.21","CLOSE":"4331.93","ADJCLOSE":"4331.93","VOLUME":"1778460032"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402579800,"PRODUCTID":8,"OPEN":"4323.11","LOW":"4284.53","HIGH":"4328.35","CLOSE":"4297.63","ADJCLOSE":"4297.63","VOLUME":"1908189952"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402666200,"PRODUCTID":8,"OPEN":"4315.31","LOW":"4288.41","HIGH":"4317.67","CLOSE":"4310.65","ADJCLOSE":"4310.65","VOLUME":"1754560000"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402925400,"PRODUCTID":8,"OPEN":"4303.93","LOW":"4296.26","HIGH":"4326.89","CLOSE":"4321.1","ADJCLOSE":"4321.1","VOLUME":"1675120000"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1403011800,"PRODUCTID":8,"OPEN":"4316.01","LOW":"4311.15","HIGH":"4346.12","CLOSE":"4337.23","ADJCLOSE":"4337.23","VOLUME":"1814360064"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403098200,"PRODUCTID":8,"OPEN":"4341.18","LOW":"4320.54","HIGH":"4365.1","CLOSE":"4362.84","ADJCLOSE":"4362.84","VOLUME":"1860659968"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403184600,"PRODUCTID":8,"OPEN":"4370.14","LOW":"4339.61","HIGH":"4372.18","CLOSE":"4359.33","ADJCLOSE":"4359.33","VOLUME":"1845459968"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403271000,"PRODUCTID":8,"OPEN":"4365.37","LOW":"4354.03","HIGH":"4368.8","CLOSE":"4368.04","ADJCLOSE":"4368.04","VOLUME":"2721380096"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403530200,"PRODUCTID":8,"OPEN":"4368.96","LOW":"4358.68","HIGH":"4371.81","CLOSE":"4368.68","ADJCLOSE":"4368.68","VOLUME":"1712930048"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403616600,"PRODUCTID":8,"OPEN":"4367.9","LOW":"4342.9","HIGH":"4399.87","CLOSE":"4350.35","ADJCLOSE":"4350.35","VOLUME":"2014700032"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403703000,"PRODUCTID":8,"OPEN":"4341.82","LOW":"4339.41","HIGH":"4383.55","CLOSE":"4379.76","ADJCLOSE":"4379.76","VOLUME":"1722819968"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403789400,"PRODUCTID":8,"OPEN":"4379.44","LOW":"4347.45","HIGH":"4379.8","CLOSE":"4379.05","ADJCLOSE":"4379.05","VOLUME":"1554070016"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403875800,"PRODUCTID":8,"OPEN":"4371.8","LOW":"4371.6","HIGH":"4398.85","CLOSE":"4397.93","ADJCLOSE":"4397.93","VOLUME":"3964930048"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404135000,"PRODUCTID":8,"OPEN":"4398.37","LOW":"4396.59","HIGH":"4417.46","CLOSE":"4408.18","ADJCLOSE":"4408.18","VOLUME":"1848109952"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404221400,"PRODUCTID":8,"OPEN":"4424.71","LOW":"4424.43","HIGH":"4471.6","CLOSE":"4458.65","ADJCLOSE":"4458.65","VOLUME":"1942550016"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404307800,"PRODUCTID":8,"OPEN":"4457.86","LOW":"4450.87","HIGH":"4466.92","CLOSE":"4457.73","ADJCLOSE":"4457.73","VOLUME":"1599480064"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404394200,"PRODUCTID":8,"OPEN":"4472.89","LOW":"4463.85","HIGH":"4485.93","CLOSE":"4485.93","ADJCLOSE":"4485.93","VOLUME":"1001729984"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404394200,"PRODUCTID":8,"OPEN":"4472.89","LOW":"4463.85","HIGH":"4485.93","CLOSE":"4485.93","ADJCLOSE":"4485.93","VOLUME":"1001729984"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404739800,"PRODUCTID":8,"OPEN":"4477.74","LOW":"4447.6","HIGH":"4478.02","CLOSE":"4451.53","ADJCLOSE":"4451.53","VOLUME":"1691389952"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404826200,"PRODUCTID":8,"OPEN":"4442.87","LOW":"4372.04","HIGH":"4443.56","CLOSE":"4391.46","ADJCLOSE":"4391.46","VOLUME":"2221819904"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404912600,"PRODUCTID":8,"OPEN":"4403.03","LOW":"4388.01","HIGH":"4421.93","CLOSE":"4419.03","ADJCLOSE":"4419.03","VOLUME":"1736960000"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404999000,"PRODUCTID":8,"OPEN":"4352.04","LOW":"4351.04","HIGH":"4415.85","CLOSE":"4396.2","ADJCLOSE":"4396.2","VOLUME":"1682919936"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405085400,"PRODUCTID":8,"OPEN":"4401.05","LOW":"4389.29","HIGH":"4417.16","CLOSE":"4415.49","ADJCLOSE":"4415.49","VOLUME":"1511250048"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405344600,"PRODUCTID":8,"OPEN":"4441.39","LOW":"4432.95","HIGH":"4451.6","CLOSE":"4440.42","ADJCLOSE":"4440.42","VOLUME":"1579660032"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405431000,"PRODUCTID":8,"OPEN":"4444.91","LOW":"4389.7","HIGH":"4451.93","CLOSE":"4416.39","ADJCLOSE":"4416.39","VOLUME":"1772029952"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405517400,"PRODUCTID":8,"OPEN":"4446.17","LOW":"4419.71","HIGH":"4448.87","CLOSE":"4425.97","ADJCLOSE":"4425.97","VOLUME":"2059340032"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405603800,"PRODUCTID":8,"OPEN":"4411.52","LOW":"4352.23","HIGH":"4425.38","CLOSE":"4363.45","ADJCLOSE":"4363.45","VOLUME":"2055239936"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405690200,"PRODUCTID":8,"OPEN":"4379.94","LOW":"4378.22","HIGH":"4434.44","CLOSE":"4432.15","ADJCLOSE":"4432.15","VOLUME":"1823580032"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405949400,"PRODUCTID":8,"OPEN":"4421.2","LOW":"4404.51","HIGH":"4432.42","CLOSE":"4424.7","ADJCLOSE":"4424.7","VOLUME":"1557820032"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406035800,"PRODUCTID":8,"OPEN":"4444.94","LOW":"4443.35","HIGH":"4464.13","CLOSE":"4456.02","ADJCLOSE":"4456.02","VOLUME":"1724440064"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406122200,"PRODUCTID":8,"OPEN":"4468.16","LOW":"4457.95","HIGH":"4480.73","CLOSE":"4473.7","ADJCLOSE":"4473.7","VOLUME":"1909810048"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406208600,"PRODUCTID":8,"OPEN":"4481.61","LOW":"4465.94","HIGH":"4485.5","CLOSE":"4472.11","ADJCLOSE":"4472.11","VOLUME":"1935090048"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406295000,"PRODUCTID":8,"OPEN":"4448.06","LOW":"4430.43","HIGH":"4457.95","CLOSE":"4449.56","ADJCLOSE":"4449.56","VOLUME":"1711430016"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406554200,"PRODUCTID":8,"OPEN":"4451.12","LOW":"4413.92","HIGH":"4455.39","CLOSE":"4444.91","ADJCLOSE":"4444.91","VOLUME":"1783250048"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406640600,"PRODUCTID":8,"OPEN":"4456.07","LOW":"4441.03","HIGH":"4470.97","CLOSE":"4442.7","ADJCLOSE":"4442.7","VOLUME":"2090809984"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406727000,"PRODUCTID":8,"OPEN":"4468.44","LOW":"4444.51","HIGH":"4476.06","CLOSE":"4462.9","ADJCLOSE":"4462.9","VOLUME":"1872429952"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406813400,"PRODUCTID":8,"OPEN":"4421.29","LOW":"4367.15","HIGH":"4430.8","CLOSE":"4369.77","ADJCLOSE":"4369.77","VOLUME":"2273380096"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406899800,"PRODUCTID":8,"OPEN":"4363.39","LOW":"4324.02","HIGH":"4385.05","CLOSE":"4352.64","ADJCLOSE":"4352.64","VOLUME":"2050339968"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407159000,"PRODUCTID":8,"OPEN":"4365.62","LOW":"4343.03","HIGH":"4395.38","CLOSE":"4383.89","ADJCLOSE":"4383.89","VOLUME":"1677400064"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407245400,"PRODUCTID":8,"OPEN":"4364.59","LOW":"4333.58","HIGH":"4383.02","CLOSE":"4352.84","ADJCLOSE":"4352.84","VOLUME":"1916179968"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407331800,"PRODUCTID":8,"OPEN":"4326.28","LOW":"4325.04","HIGH":"4378.99","CLOSE":"4355.05","ADJCLOSE":"4355.05","VOLUME":"1819309952"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407418200,"PRODUCTID":8,"OPEN":"4373.25","LOW":"4321.89","HIGH":"4379.7","CLOSE":"4334.97","ADJCLOSE":"4334.97","VOLUME":"1866329984"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407504600,"PRODUCTID":8,"OPEN":"4340.88","LOW":"4327.87","HIGH":"4373.12","CLOSE":"4370.9","ADJCLOSE":"4370.9","VOLUME":"1759059968"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407763800,"PRODUCTID":8,"OPEN":"4387.38","LOW":"4384.15","HIGH":"4415.78","CLOSE":"4401.33","ADJCLOSE":"4401.33","VOLUME":"1537880064"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407850200,"PRODUCTID":8,"OPEN":"4394.69","LOW":"4371.84","HIGH":"4407.08","CLOSE":"4389.25","ADJCLOSE":"4389.25","VOLUME":"1560220032"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407936600,"PRODUCTID":8,"OPEN":"4407.87","LOW":"4403.64","HIGH":"4434.31","CLOSE":"4434.13","ADJCLOSE":"4434.13","VOLUME":"1611689984"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1408023000,"PRODUCTID":8,"OPEN":"4438.13","LOW":"4433.94","HIGH":"4453","CLOSE":"4453","ADJCLOSE":"4453","VOLUME":"1549820032"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408109400,"PRODUCTID":8,"OPEN":"4479.64","LOW":"4427.13","HIGH":"4482.47","CLOSE":"4464.93","ADJCLOSE":"4464.93","VOLUME":"1799459968"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408368600,"PRODUCTID":8,"OPEN":"4490.53","LOW":"4486.44","HIGH":"4509.16","CLOSE":"4508.31","ADJCLOSE":"4508.31","VOLUME":"1571100032"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408455000,"PRODUCTID":8,"OPEN":"4514.26","LOW":"4513.92","HIGH":"4528.91","CLOSE":"4527.51","ADJCLOSE":"4527.51","VOLUME":"1556560000"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408541400,"PRODUCTID":8,"OPEN":"4517.75","LOW":"4515.73","HIGH":"4533.01","CLOSE":"4526.48","ADJCLOSE":"4526.48","VOLUME":"1502290048"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408627800,"PRODUCTID":8,"OPEN":"4526.72","LOW":"4513.81","HIGH":"4534","CLOSE":"4532.1","ADJCLOSE":"4532.1","VOLUME":"1421730048"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408714200,"PRODUCTID":8,"OPEN":"4534.87","LOW":"4521.77","HIGH":"4547.24","CLOSE":"4538.55","ADJCLOSE":"4538.55","VOLUME":"1311810048"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408973400,"PRODUCTID":8,"OPEN":"4563.72","LOW":"4547.78","HIGH":"4571.14","CLOSE":"4557.35","ADJCLOSE":"4557.35","VOLUME":"1384620032"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409059800,"PRODUCTID":8,"OPEN":"4563.81","LOW":"4556.78","HIGH":"4575.59","CLOSE":"4570.64","ADJCLOSE":"4570.64","VOLUME":"1469619968"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409146200,"PRODUCTID":8,"OPEN":"4574.35","LOW":"4561.84","HIGH":"4575.81","CLOSE":"4569.62","ADJCLOSE":"4569.62","VOLUME":"1389469952"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409232600,"PRODUCTID":8,"OPEN":"4552.55","LOW":"4546.62","HIGH":"4565.96","CLOSE":"4557.7","ADJCLOSE":"4557.7","VOLUME":"1309580032"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409319000,"PRODUCTID":8,"OPEN":"4571.76","LOW":"4553.78","HIGH":"4580.27","CLOSE":"4580.27","ADJCLOSE":"4580.27","VOLUME":"1352829952"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409319000,"PRODUCTID":8,"OPEN":"4571.76","LOW":"4553.78","HIGH":"4580.27","CLOSE":"4580.27","ADJCLOSE":"4580.27","VOLUME":"1352829952"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409664600,"PRODUCTID":8,"OPEN":"4592.42","LOW":"4576.81","HIGH":"4598.64","CLOSE":"4598.19","ADJCLOSE":"4598.19","VOLUME":"1859079936"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409751000,"PRODUCTID":8,"OPEN":"4610.14","LOW":"4565.38","HIGH":"4610.14","CLOSE":"4572.56","ADJCLOSE":"4572.56","VOLUME":"1897449984"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409837400,"PRODUCTID":8,"OPEN":"4581.52","LOW":"4553.31","HIGH":"4603.15","CLOSE":"4562.29","ADJCLOSE":"4562.29","VOLUME":"1728700032"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409923800,"PRODUCTID":8,"OPEN":"4560.63","LOW":"4542.74","HIGH":"4583","CLOSE":"4582.9","ADJCLOSE":"4582.9","VOLUME":"1641830016"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410183000,"PRODUCTID":8,"OPEN":"4579.06","LOW":"4570.23","HIGH":"4600.4","CLOSE":"4592.29","ADJCLOSE":"4592.29","VOLUME":"1670210048"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410269400,"PRODUCTID":8,"OPEN":"4588.83","LOW":"4544.44","HIGH":"4599.03","CLOSE":"4552.29","ADJCLOSE":"4552.29","VOLUME":"1956550016"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410355800,"PRODUCTID":8,"OPEN":"4554.15","LOW":"4544.84","HIGH":"4587.1","CLOSE":"4586.52","ADJCLOSE":"4586.52","VOLUME":"1808649984"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410442200,"PRODUCTID":8,"OPEN":"4567.64","LOW":"4559.75","HIGH":"4591.81","CLOSE":"4591.81","ADJCLOSE":"4591.81","VOLUME":"1704850048"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410528600,"PRODUCTID":8,"OPEN":"4588.77","LOW":"4555.68","HIGH":"4590.08","CLOSE":"4567.6","ADJCLOSE":"4567.6","VOLUME":"1784169984"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410787800,"PRODUCTID":8,"OPEN":"4567.45","LOW":"4506.73","HIGH":"4567.47","CLOSE":"4518.9","ADJCLOSE":"4518.9","VOLUME":"1940519936"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410874200,"PRODUCTID":8,"OPEN":"4502.11","LOW":"4499.87","HIGH":"4558.24","CLOSE":"4552.76","ADJCLOSE":"4552.76","VOLUME":"1879350016"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410960600,"PRODUCTID":8,"OPEN":"4553.96","LOW":"4539.36","HIGH":"4582.4","CLOSE":"4562.19","ADJCLOSE":"4562.19","VOLUME":"1796710016"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411047000,"PRODUCTID":8,"OPEN":"4575.74","LOW":"4572.62","HIGH":"4593.98","CLOSE":"4593.43","ADJCLOSE":"4593.43","VOLUME":"1774840064"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411133400,"PRODUCTID":8,"OPEN":"4606.13","LOW":"4563.44","HIGH":"4610.57","CLOSE":"4579.79","ADJCLOSE":"4579.79","VOLUME":"3178490112"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411392600,"PRODUCTID":8,"OPEN":"4568.45","LOW":"4513.12","HIGH":"4568.87","CLOSE":"4527.69","ADJCLOSE":"4527.69","VOLUME":"1881520000"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411479000,"PRODUCTID":8,"OPEN":"4511.32","LOW":"4508.42","HIGH":"4536.03","CLOSE":"4508.69","ADJCLOSE":"4508.69","VOLUME":"1847730048"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411565400,"PRODUCTID":8,"OPEN":"4514.92","LOW":"4500.13","HIGH":"4557.27","CLOSE":"4555.22","ADJCLOSE":"4555.22","VOLUME":"1765260032"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411651800,"PRODUCTID":8,"OPEN":"4540.82","LOW":"4466.64","HIGH":"4546.93","CLOSE":"4466.75","ADJCLOSE":"4466.75","VOLUME":"1939609984"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411738200,"PRODUCTID":8,"OPEN":"4476.48","LOW":"4475.48","HIGH":"4515.75","CLOSE":"4512.19","ADJCLOSE":"4512.19","VOLUME":"1637479936"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411997400,"PRODUCTID":8,"OPEN":"4465.84","LOW":"4464.44","HIGH":"4515.24","CLOSE":"4505.85","ADJCLOSE":"4505.85","VOLUME":"1737750016"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412083800,"PRODUCTID":8,"OPEN":"4512.64","LOW":"4483.91","HIGH":"4522.06","CLOSE":"4493.39","ADJCLOSE":"4493.39","VOLUME":"2200379904"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412170200,"PRODUCTID":8,"OPEN":"4486.65","LOW":"4409.3","HIGH":"4486.79","CLOSE":"4422.09","ADJCLOSE":"4422.09","VOLUME":"2312630016"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412256600,"PRODUCTID":8,"OPEN":"4421.25","LOW":"4367.74","HIGH":"4441.95","CLOSE":"4430.2","ADJCLOSE":"4430.2","VOLUME":"2165499904"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412343000,"PRODUCTID":8,"OPEN":"4456.81","LOW":"4445.72","HIGH":"4488.07","CLOSE":"4475.62","ADJCLOSE":"4475.62","VOLUME":"1777639936"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412602200,"PRODUCTID":8,"OPEN":"4492.4","LOW":"4444.1","HIGH":"4496.26","CLOSE":"4454.8","ADJCLOSE":"4454.8","VOLUME":"1828240000"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412688600,"PRODUCTID":8,"OPEN":"4433.91","LOW":"4385.15","HIGH":"4441.76","CLOSE":"4385.2","ADJCLOSE":"4385.2","VOLUME":"2111360000"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412775000,"PRODUCTID":8,"OPEN":"4385.7","LOW":"4355.34","HIGH":"4473.73","CLOSE":"4468.59","ADJCLOSE":"4468.59","VOLUME":"2451630080"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412861400,"PRODUCTID":8,"OPEN":"4458.29","LOW":"4377.28","HIGH":"4464.13","CLOSE":"4378.34","ADJCLOSE":"4378.34","VOLUME":"2264219904"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412947800,"PRODUCTID":8,"OPEN":"4354.63","LOW":"4276.24","HIGH":"4380.51","CLOSE":"4276.24","ADJCLOSE":"4276.24","VOLUME":"2765750016"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413207000,"PRODUCTID":8,"OPEN":"4274.91","LOW":"4212.87","HIGH":"4303.82","CLOSE":"4213.66","ADJCLOSE":"4213.66","VOLUME":"2467830016"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413293400,"PRODUCTID":8,"OPEN":"4246.23","LOW":"4212.82","HIGH":"4281.34","CLOSE":"4227.17","ADJCLOSE":"4227.17","VOLUME":"2496120064"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413379800,"PRODUCTID":8,"OPEN":"4154.1","LOW":"4116.6","HIGH":"4231.54","CLOSE":"4215.32","ADJCLOSE":"4215.32","VOLUME":"3058739968"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413466200,"PRODUCTID":8,"OPEN":"4133.25","LOW":"4131.65","HIGH":"4246.01","CLOSE":"4217.39","ADJCLOSE":"4217.39","VOLUME":"2591940096"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413552600,"PRODUCTID":8,"OPEN":"4275.09","LOW":"4241.67","HIGH":"4296.11","CLOSE":"4258.44","ADJCLOSE":"4258.44","VOLUME":"2260069888"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413811800,"PRODUCTID":8,"OPEN":"4254.16","LOW":"4248.22","HIGH":"4316.87","CLOSE":"4316.07","ADJCLOSE":"4316.07","VOLUME":"1717369984"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413898200,"PRODUCTID":8,"OPEN":"4359.17","LOW":"4356.1","HIGH":"4419.48","CLOSE":"4419.48","ADJCLOSE":"4419.48","VOLUME":"1997580032"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413984600,"PRODUCTID":8,"OPEN":"4429.16","LOW":"4381.28","HIGH":"4435.86","CLOSE":"4382.85","ADJCLOSE":"4382.85","VOLUME":"1967020032"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414071000,"PRODUCTID":8,"OPEN":"4427.44","LOW":"4421.56","HIGH":"4475.55","CLOSE":"4452.79","ADJCLOSE":"4452.79","VOLUME":"1952380032"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414157400,"PRODUCTID":8,"OPEN":"4459.46","LOW":"4445.85","HIGH":"4486.26","CLOSE":"4483.72","ADJCLOSE":"4483.72","VOLUME":"1754300032"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414416600,"PRODUCTID":8,"OPEN":"4469.02","LOW":"4450.29","HIGH":"4489.6","CLOSE":"4485.93","ADJCLOSE":"4485.93","VOLUME":"1585580032"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414503000,"PRODUCTID":8,"OPEN":"4505.73","LOW":"4505.11","HIGH":"4564.29","CLOSE":"4564.29","ADJCLOSE":"4564.29","VOLUME":"1966919936"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414589400,"PRODUCTID":8,"OPEN":"4551.37","LOW":"4517.02","HIGH":"4564.44","CLOSE":"4549.23","ADJCLOSE":"4549.23","VOLUME":"2184049920"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414675800,"PRODUCTID":8,"OPEN":"4532.1","LOW":"4521.79","HIGH":"4575.5","CLOSE":"4566.14","ADJCLOSE":"4566.14","VOLUME":"2034960000"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414762200,"PRODUCTID":8,"OPEN":"4639.45","LOW":"4616.58","HIGH":"4641.51","CLOSE":"4630.74","ADJCLOSE":"4630.74","VOLUME":"2424359936"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415025000,"PRODUCTID":8,"OPEN":"4633.71","LOW":"4627.42","HIGH":"4654.19","CLOSE":"4638.91","ADJCLOSE":"4638.91","VOLUME":"2032999936"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415111400,"PRODUCTID":8,"OPEN":"4623.77","LOW":"4594.92","HIGH":"4635.95","CLOSE":"4623.64","ADJCLOSE":"4623.64","VOLUME":"1939320064"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415197800,"PRODUCTID":8,"OPEN":"4649.47","LOW":"4607.73","HIGH":"4650.39","CLOSE":"4620.72","ADJCLOSE":"4620.72","VOLUME":"2001869952"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415284200,"PRODUCTID":8,"OPEN":"4616.78","LOW":"4604.76","HIGH":"4639.17","CLOSE":"4638.47","ADJCLOSE":"4638.47","VOLUME":"1986819968"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415370600,"PRODUCTID":8,"OPEN":"4636.89","LOW":"4606.81","HIGH":"4638.8","CLOSE":"4632.53","ADJCLOSE":"4632.53","VOLUME":"1978829952"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415629800,"PRODUCTID":8,"OPEN":"4635.1","LOW":"4626.49","HIGH":"4653.38","CLOSE":"4651.62","ADJCLOSE":"4651.62","VOLUME":"1830009984"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415716200,"PRODUCTID":8,"OPEN":"4649.19","LOW":"4640.24","HIGH":"4661.23","CLOSE":"4660.56","ADJCLOSE":"4660.56","VOLUME":"1663689984"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415802600,"PRODUCTID":8,"OPEN":"4644.63","LOW":"4643.78","HIGH":"4678.58","CLOSE":"4675.14","ADJCLOSE":"4675.14","VOLUME":"1773059968"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415889000,"PRODUCTID":8,"OPEN":"4681.56","LOW":"4664.27","HIGH":"4703.1","CLOSE":"4680.14","ADJCLOSE":"4680.14","VOLUME":"1857580032"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415975400,"PRODUCTID":8,"OPEN":"4679.85","LOW":"4664.31","HIGH":"4688.74","CLOSE":"4688.54","ADJCLOSE":"4688.54","VOLUME":"1739949952"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416234600,"PRODUCTID":8,"OPEN":"4678.44","LOW":"4655.2","HIGH":"4689.53","CLOSE":"4671","ADJCLOSE":"4671","VOLUME":"1695069952"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416321000,"PRODUCTID":8,"OPEN":"4674.84","LOW":"4674.3","HIGH":"4709.83","CLOSE":"4702.44","ADJCLOSE":"4702.44","VOLUME":"1655760000"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416407400,"PRODUCTID":8,"OPEN":"4694.78","LOW":"4655.72","HIGH":"4696.2","CLOSE":"4675.71","ADJCLOSE":"4675.71","VOLUME":"1641560064"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416493800,"PRODUCTID":8,"OPEN":"4655.2","LOW":"4653.33","HIGH":"4702.97","CLOSE":"4701.87","ADJCLOSE":"4701.87","VOLUME":"1667330048"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416580200,"PRODUCTID":8,"OPEN":"4751.01","LOW":"4700.73","HIGH":"4751.6","CLOSE":"4712.97","ADJCLOSE":"4712.97","VOLUME":"1854339968"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416839400,"PRODUCTID":8,"OPEN":"4725.17","LOW":"4723.62","HIGH":"4755.02","CLOSE":"4754.89","ADJCLOSE":"4754.89","VOLUME":"1568130048"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416925800,"PRODUCTID":8,"OPEN":"4762.39","LOW":"4749.92","HIGH":"4774.52","CLOSE":"4758.25","ADJCLOSE":"4758.25","VOLUME":"1720140032"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1417012200,"PRODUCTID":8,"OPEN":"4760.23","LOW":"4757.48","HIGH":"4788","CLOSE":"4787.32","ADJCLOSE":"4787.32","VOLUME":"1362930048"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417012200,"PRODUCTID":8,"OPEN":"4760.23","LOW":"4757.48","HIGH":"4788","CLOSE":"4787.32","ADJCLOSE":"4787.32","VOLUME":"1362930048"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417185000,"PRODUCTID":8,"OPEN":"4797.1","LOW":"4786.72","HIGH":"4810.86","CLOSE":"4791.63","ADJCLOSE":"4791.63","VOLUME":"998600000"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417444200,"PRODUCTID":8,"OPEN":"4777.73","LOW":"4724.62","HIGH":"4782.07","CLOSE":"4727.35","ADJCLOSE":"4727.35","VOLUME":"1893600000"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417530600,"PRODUCTID":8,"OPEN":"4732.97","LOW":"4729.76","HIGH":"4761.63","CLOSE":"4755.81","ADJCLOSE":"4755.81","VOLUME":"1839170048"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417617000,"PRODUCTID":8,"OPEN":"4761.31","LOW":"4745.14","HIGH":"4781.37","CLOSE":"4774.47","ADJCLOSE":"4774.47","VOLUME":"1734509952"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417703400,"PRODUCTID":8,"OPEN":"4772","LOW":"4753.71","HIGH":"4785.41","CLOSE":"4769.44","ADJCLOSE":"4769.44","VOLUME":"1724089984"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417789800,"PRODUCTID":8,"OPEN":"4776.58","LOW":"4769.64","HIGH":"4788.98","CLOSE":"4780.76","ADJCLOSE":"4780.76","VOLUME":"1767100032"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418049000,"PRODUCTID":8,"OPEN":"4769.76","LOW":"4722.91","HIGH":"4793.24","CLOSE":"4740.69","ADJCLOSE":"4740.69","VOLUME":"1966770048"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418135400,"PRODUCTID":8,"OPEN":"4685.2","LOW":"4674.38","HIGH":"4768.41","CLOSE":"4766.47","ADJCLOSE":"4766.47","VOLUME":"1950329984"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418221800,"PRODUCTID":8,"OPEN":"4754.42","LOW":"4679.25","HIGH":"4766.64","CLOSE":"4684.02","ADJCLOSE":"4684.02","VOLUME":"1850809984"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418308200,"PRODUCTID":8,"OPEN":"4704.65","LOW":"4699.43","HIGH":"4759.88","CLOSE":"4708.16","ADJCLOSE":"4708.16","VOLUME":"1873049984"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418394600,"PRODUCTID":8,"OPEN":"4665.35","LOW":"4653.6","HIGH":"4707.92","CLOSE":"4653.6","ADJCLOSE":"4653.6","VOLUME":"1888870016"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418653800,"PRODUCTID":8,"OPEN":"4679.67","LOW":"4592.43","HIGH":"4690.58","CLOSE":"4605.16","ADJCLOSE":"4605.16","VOLUME":"2143609984"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418740200,"PRODUCTID":8,"OPEN":"4572.79","LOW":"4547.31","HIGH":"4645.19","CLOSE":"4547.83","ADJCLOSE":"4547.83","VOLUME":"2231670016"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418826600,"PRODUCTID":8,"OPEN":"4556.9","LOW":"4550.7","HIGH":"4651.9","CLOSE":"4644.31","ADJCLOSE":"4644.31","VOLUME":"2279930112"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418913000,"PRODUCTID":8,"OPEN":"4712.39","LOW":"4697.09","HIGH":"4748.4","CLOSE":"4748.4","ADJCLOSE":"4748.4","VOLUME":"2172260096"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418999400,"PRODUCTID":8,"OPEN":"4752.6","LOW":"4738.29","HIGH":"4782.13","CLOSE":"4765.38","ADJCLOSE":"4765.38","VOLUME":"3287920128"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419258600,"PRODUCTID":8,"OPEN":"4759.04","LOW":"4757.8","HIGH":"4781.93","CLOSE":"4781.42","ADJCLOSE":"4781.42","VOLUME":"1720070016"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419345000,"PRODUCTID":8,"OPEN":"4798.03","LOW":"4761.39","HIGH":"4798.06","CLOSE":"4765.42","ADJCLOSE":"4765.42","VOLUME":"1590819968"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419431400,"PRODUCTID":8,"OPEN":"4770.12","LOW":"4768.67","HIGH":"4787.57","CLOSE":"4773.47","ADJCLOSE":"4773.47","VOLUME":"729750016"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419431400,"PRODUCTID":8,"OPEN":"4770.12","LOW":"4768.67","HIGH":"4787.57","CLOSE":"4773.47","ADJCLOSE":"4773.47","VOLUME":"729750016"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419604200,"PRODUCTID":8,"OPEN":"4788.06","LOW":"4787.85","HIGH":"4814.95","CLOSE":"4806.86","ADJCLOSE":"4806.86","VOLUME":"930220032"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419863400,"PRODUCTID":8,"OPEN":"4801.26","LOW":"4798.9","HIGH":"4813.72","CLOSE":"4806.91","ADJCLOSE":"4806.91","VOLUME":"1227740032"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419949800,"PRODUCTID":8,"OPEN":"4793.61","LOW":"4772.88","HIGH":"4803.89","CLOSE":"4777.44","ADJCLOSE":"4777.44","VOLUME":"1269200000"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420036200,"PRODUCTID":8,"OPEN":"4790.53","LOW":"4734.11","HIGH":"4806.43","CLOSE":"4736.05","ADJCLOSE":"4736.05","VOLUME":"1515600000"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420036200,"PRODUCTID":8,"OPEN":"4790.53","LOW":"4734.11","HIGH":"4806.43","CLOSE":"4736.05","ADJCLOSE":"4736.05","VOLUME":"1515600000"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420209000,"PRODUCTID":8,"OPEN":"4760.24","LOW":"4698.11","HIGH":"4777.01","CLOSE":"4726.81","ADJCLOSE":"4726.81","VOLUME":"1435149952"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420468200,"PRODUCTID":8,"OPEN":"4700.34","LOW":"4641.46","HIGH":"4702.77","CLOSE":"4652.57","ADJCLOSE":"4652.57","VOLUME":"1794470016"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420554600,"PRODUCTID":8,"OPEN":"4666.85","LOW":"4567.59","HIGH":"4667.33","CLOSE":"4592.74","ADJCLOSE":"4592.74","VOLUME":"2167320064"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420641000,"PRODUCTID":8,"OPEN":"4626.84","LOW":"4613.9","HIGH":"4652.72","CLOSE":"4650.47","ADJCLOSE":"4650.47","VOLUME":"1957949952"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420727400,"PRODUCTID":8,"OPEN":"4689.54","LOW":"4688.02","HIGH":"4741.38","CLOSE":"4736.19","ADJCLOSE":"4736.19","VOLUME":"2105449984"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420813800,"PRODUCTID":8,"OPEN":"4744.47","LOW":"4681.24","HIGH":"4744.71","CLOSE":"4704.07","ADJCLOSE":"4704.07","VOLUME":"1715830016"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421073000,"PRODUCTID":8,"OPEN":"4714.07","LOW":"4650.65","HIGH":"4715.81","CLOSE":"4664.71","ADJCLOSE":"4664.71","VOLUME":"1861959936"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421159400,"PRODUCTID":8,"OPEN":"4708.74","LOW":"4624.28","HIGH":"4751.34","CLOSE":"4661.5","ADJCLOSE":"4661.5","VOLUME":"2162180096"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421245800,"PRODUCTID":8,"OPEN":"4610.76","LOW":"4595.98","HIGH":"4655.37","CLOSE":"4639.32","ADJCLOSE":"4639.32","VOLUME":"2073810048"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421332200,"PRODUCTID":8,"OPEN":"4657.46","LOW":"4567.39","HIGH":"4663.96","CLOSE":"4570.82","ADJCLOSE":"4570.82","VOLUME":"1976259968"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421418600,"PRODUCTID":8,"OPEN":"4566.38","LOW":"4563.11","HIGH":"4635.82","CLOSE":"4634.38","ADJCLOSE":"4634.38","VOLUME":"1970520064"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421418600,"PRODUCTID":8,"OPEN":"4566.38","LOW":"4563.11","HIGH":"4635.82","CLOSE":"4634.38","ADJCLOSE":"4634.38","VOLUME":"1970520064"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421764200,"PRODUCTID":8,"OPEN":"4655.84","LOW":"4601.1","HIGH":"4665.65","CLOSE":"4654.85","ADJCLOSE":"4654.85","VOLUME":"1835040000"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421850600,"PRODUCTID":8,"OPEN":"4641.95","LOW":"4629.59","HIGH":"4692.46","CLOSE":"4667.42","ADJCLOSE":"4667.42","VOLUME":"1847420032"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421937000,"PRODUCTID":8,"OPEN":"4690.93","LOW":"4644.57","HIGH":"4752.6","CLOSE":"4750.4","ADJCLOSE":"4750.4","VOLUME":"1996550016"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422023400,"PRODUCTID":8,"OPEN":"4748.19","LOW":"4737.95","HIGH":"4771.18","CLOSE":"4757.88","ADJCLOSE":"4757.88","VOLUME":"1653830016"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422282600,"PRODUCTID":8,"OPEN":"4752.36","LOW":"4734.2","HIGH":"4774.18","CLOSE":"4771.76","ADJCLOSE":"4771.76","VOLUME":"1717510016"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422369000,"PRODUCTID":8,"OPEN":"4698.23","LOW":"4659.83","HIGH":"4721.87","CLOSE":"4681.5","ADJCLOSE":"4681.5","VOLUME":"1954160000"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422455400,"PRODUCTID":8,"OPEN":"4740.69","LOW":"4637.48","HIGH":"4742.06","CLOSE":"4637.99","ADJCLOSE":"4637.99","VOLUME":"2118680064"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422541800,"PRODUCTID":8,"OPEN":"4635.73","LOW":"4601.76","HIGH":"4688.41","CLOSE":"4683.41","ADJCLOSE":"4683.41","VOLUME":"2110710016"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422628200,"PRODUCTID":8,"OPEN":"4671.21","LOW":"4631.1","HIGH":"4703.81","CLOSE":"4635.24","ADJCLOSE":"4635.24","VOLUME":"2264229888"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422887400,"PRODUCTID":8,"OPEN":"4650.6","LOW":"4580.46","HIGH":"4676.69","CLOSE":"4676.69","ADJCLOSE":"4676.69","VOLUME":"2006450048"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422973800,"PRODUCTID":8,"OPEN":"4693.25","LOW":"4670.82","HIGH":"4727.74","CLOSE":"4727.74","ADJCLOSE":"4727.74","VOLUME":"2153520128"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423060200,"PRODUCTID":8,"OPEN":"4699.81","LOW":"4697.79","HIGH":"4744.33","CLOSE":"4716.7","ADJCLOSE":"4716.7","VOLUME":"2212960000"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423146600,"PRODUCTID":8,"OPEN":"4729.65","LOW":"4722.8","HIGH":"4767.38","CLOSE":"4765.1","ADJCLOSE":"4765.1","VOLUME":"2036589952"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423233000,"PRODUCTID":8,"OPEN":"4768.84","LOW":"4731.22","HIGH":"4787.18","CLOSE":"4744.4","ADJCLOSE":"4744.4","VOLUME":"2034060032"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423492200,"PRODUCTID":8,"OPEN":"4723.73","LOW":"4719.61","HIGH":"4749.47","CLOSE":"4726.01","ADJCLOSE":"4726.01","VOLUME":"1654680064"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423578600,"PRODUCTID":8,"OPEN":"4754.63","LOW":"4737.12","HIGH":"4793.27","CLOSE":"4787.64","ADJCLOSE":"4787.64","VOLUME":"1773730048"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423665000,"PRODUCTID":8,"OPEN":"4788.37","LOW":"4780.13","HIGH":"4810.36","CLOSE":"4801.18","ADJCLOSE":"4801.18","VOLUME":"1793629952"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423751400,"PRODUCTID":8,"OPEN":"4828.08","LOW":"4823.57","HIGH":"4857.61","CLOSE":"4857.61","ADJCLOSE":"4857.61","VOLUME":"2075469952"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423837800,"PRODUCTID":8,"OPEN":"4869.73","LOW":"4860.12","HIGH":"4893.84","CLOSE":"4893.84","ADJCLOSE":"4893.84","VOLUME":"1942240000"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1423837800,"PRODUCTID":8,"OPEN":"4869.73","LOW":"4860.12","HIGH":"4893.84","CLOSE":"4893.84","ADJCLOSE":"4893.84","VOLUME":"1942240000"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424183400,"PRODUCTID":8,"OPEN":"4889.99","LOW":"4880.64","HIGH":"4901.89","CLOSE":"4899.27","ADJCLOSE":"4899.27","VOLUME":"1751490048"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424269800,"PRODUCTID":8,"OPEN":"4890.84","LOW":"4885.6","HIGH":"4907.5","CLOSE":"4906.36","ADJCLOSE":"4906.36","VOLUME":"1684800000"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424356200,"PRODUCTID":8,"OPEN":"4901.51","LOW":"4900.63","HIGH":"4929.53","CLOSE":"4924.7","ADJCLOSE":"4924.7","VOLUME":"1592889984"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424442600,"PRODUCTID":8,"OPEN":"4919.78","LOW":"4905.59","HIGH":"4957.02","CLOSE":"4955.97","ADJCLOSE":"4955.97","VOLUME":"1761139968"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424701800,"PRODUCTID":8,"OPEN":"4953.1","LOW":"4939.56","HIGH":"4960.97","CLOSE":"4960.97","ADJCLOSE":"4960.97","VOLUME":"1754850048"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424788200,"PRODUCTID":8,"OPEN":"4956.21","LOW":"4945.14","HIGH":"4971.18","CLOSE":"4968.12","ADJCLOSE":"4968.12","VOLUME":"1834889984"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424874600,"PRODUCTID":8,"OPEN":"4960.36","LOW":"4956","HIGH":"4984.24","CLOSE":"4967.14","ADJCLOSE":"4967.14","VOLUME":"1848560000"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424961000,"PRODUCTID":8,"OPEN":"4969.27","LOW":"4955.51","HIGH":"4989.11","CLOSE":"4987.89","ADJCLOSE":"4987.89","VOLUME":"1905549952"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425047400,"PRODUCTID":8,"OPEN":"4985.03","LOW":"4960.87","HIGH":"4989.25","CLOSE":"4963.53","ADJCLOSE":"4963.53","VOLUME":"1955590016"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425306600,"PRODUCTID":8,"OPEN":"4973.43","LOW":"4972.01","HIGH":"5008.57","CLOSE":"5008.1","ADJCLOSE":"5008.1","VOLUME":"1931110016"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425393000,"PRODUCTID":8,"OPEN":"4990.7","LOW":"4956.07","HIGH":"4996.66","CLOSE":"4979.9","ADJCLOSE":"4979.9","VOLUME":"2018899968"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425479400,"PRODUCTID":8,"OPEN":"4961.24","LOW":"4938.9","HIGH":"4973.32","CLOSE":"4967.14","ADJCLOSE":"4967.14","VOLUME":"1824829952"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425565800,"PRODUCTID":8,"OPEN":"4979.95","LOW":"4963.1","HIGH":"4993.52","CLOSE":"4982.81","ADJCLOSE":"4982.81","VOLUME":"1724199936"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425652200,"PRODUCTID":8,"OPEN":"4967.24","LOW":"4918.63","HIGH":"4982.93","CLOSE":"4927.37","ADJCLOSE":"4927.37","VOLUME":"1918220032"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425907800,"PRODUCTID":8,"OPEN":"4936.08","LOW":"4920.82","HIGH":"4950.47","CLOSE":"4942.44","ADJCLOSE":"4942.44","VOLUME":"1696509952"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425994200,"PRODUCTID":8,"OPEN":"4899.51","LOW":"4859.79","HIGH":"4903.44","CLOSE":"4859.79","ADJCLOSE":"4859.79","VOLUME":"1876009984"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426080600,"PRODUCTID":8,"OPEN":"4866.94","LOW":"4846.79","HIGH":"4876.09","CLOSE":"4849.94","ADJCLOSE":"4849.94","VOLUME":"1846019968"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426167000,"PRODUCTID":8,"OPEN":"4853.98","LOW":"4853.2","HIGH":"4895.8","CLOSE":"4893.29","ADJCLOSE":"4893.29","VOLUME":"1855110016"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426253400,"PRODUCTID":8,"OPEN":"4885.54","LOW":"4842.8","HIGH":"4904.47","CLOSE":"4871.76","ADJCLOSE":"4871.76","VOLUME":"1851410048"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426512600,"PRODUCTID":8,"OPEN":"4897.27","LOW":"4889.09","HIGH":"4929.94","CLOSE":"4929.51","ADJCLOSE":"4929.51","VOLUME":"1713479936"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426599000,"PRODUCTID":8,"OPEN":"4912.65","LOW":"4907.02","HIGH":"4944.91","CLOSE":"4937.43","ADJCLOSE":"4937.43","VOLUME":"1724370048"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426685400,"PRODUCTID":8,"OPEN":"4926.83","LOW":"4907.72","HIGH":"5001.57","CLOSE":"4982.83","ADJCLOSE":"4982.83","VOLUME":"1983570048"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426771800,"PRODUCTID":8,"OPEN":"4982.02","LOW":"4979.94","HIGH":"5000.02","CLOSE":"4992.38","ADJCLOSE":"4992.38","VOLUME":"1674969984"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426858200,"PRODUCTID":8,"OPEN":"5033.47","LOW":"5020.07","HIGH":"5042.14","CLOSE":"5026.42","ADJCLOSE":"5026.42","VOLUME":"2825669888"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427117400,"PRODUCTID":8,"OPEN":"5020.6","LOW":"5010.97","HIGH":"5031.39","CLOSE":"5010.97","ADJCLOSE":"5010.97","VOLUME":"1608880000"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427203800,"PRODUCTID":8,"OPEN":"5010.1","LOW":"4994.56","HIGH":"5032.48","CLOSE":"4994.73","ADJCLOSE":"4994.73","VOLUME":"1611670016"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427290200,"PRODUCTID":8,"OPEN":"5002.83","LOW":"4876.52","HIGH":"5006.76","CLOSE":"4876.52","ADJCLOSE":"4876.52","VOLUME":"2219520000"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427376600,"PRODUCTID":8,"OPEN":"4835.71","LOW":"4825.93","HIGH":"4889.21","CLOSE":"4863.36","ADJCLOSE":"4863.36","VOLUME":"2004960000"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427463000,"PRODUCTID":8,"OPEN":"4863.74","LOW":"4859.66","HIGH":"4899.26","CLOSE":"4891.22","ADJCLOSE":"4891.22","VOLUME":"1678649984"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427722200,"PRODUCTID":8,"OPEN":"4921.78","LOW":"4921.12","HIGH":"4948.46","CLOSE":"4947.44","ADJCLOSE":"4947.44","VOLUME":"1778520064"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427808600,"PRODUCTID":8,"OPEN":"4925.91","LOW":"4899.31","HIGH":"4940.87","CLOSE":"4900.88","ADJCLOSE":"4900.88","VOLUME":"1837660032"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427895000,"PRODUCTID":8,"OPEN":"4894.36","LOW":"4844.39","HIGH":"4899.38","CLOSE":"4880.23","ADJCLOSE":"4880.23","VOLUME":"1874960000"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427981400,"PRODUCTID":8,"OPEN":"4885.41","LOW":"4872.96","HIGH":"4901.33","CLOSE":"4886.94","ADJCLOSE":"4886.94","VOLUME":"1563670016"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427981400,"PRODUCTID":8,"OPEN":"4885.41","LOW":"4872.96","HIGH":"4901.33","CLOSE":"4886.94","ADJCLOSE":"4886.94","VOLUME":"1563670016"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428327000,"PRODUCTID":8,"OPEN":"4855.94","LOW":"4852.91","HIGH":"4929.62","CLOSE":"4917.32","ADJCLOSE":"4917.32","VOLUME":"1737560064"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428413400,"PRODUCTID":8,"OPEN":"4917.5","LOW":"4909.77","HIGH":"4948.88","CLOSE":"4910.23","ADJCLOSE":"4910.23","VOLUME":"1572940032"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428499800,"PRODUCTID":8,"OPEN":"4914.15","LOW":"4914.15","HIGH":"4956.72","CLOSE":"4950.82","ADJCLOSE":"4950.82","VOLUME":"1714210048"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428586200,"PRODUCTID":8,"OPEN":"4950.84","LOW":"4928.11","HIGH":"4975.93","CLOSE":"4974.56","ADJCLOSE":"4974.56","VOLUME":"1729750016"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428672600,"PRODUCTID":8,"OPEN":"4977.03","LOW":"4970.02","HIGH":"4996.08","CLOSE":"4995.98","ADJCLOSE":"4995.98","VOLUME":"1494240000"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428931800,"PRODUCTID":8,"OPEN":"5001.55","LOW":"4985.96","HIGH":"5024.25","CLOSE":"4988.25","ADJCLOSE":"4988.25","VOLUME":"1544189952"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1429018200,"PRODUCTID":8,"OPEN":"4988.82","LOW":"4952.01","HIGH":"4996.82","CLOSE":"4977.29","ADJCLOSE":"4977.29","VOLUME":"1571360000"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429104600,"PRODUCTID":8,"OPEN":"4992.62","LOW":"4989.24","HIGH":"5021.19","CLOSE":"5011.02","ADJCLOSE":"5011.02","VOLUME":"1795529984"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429191000,"PRODUCTID":8,"OPEN":"4999.36","LOW":"4996","HIGH":"5016","CLOSE":"5007.79","ADJCLOSE":"5007.79","VOLUME":"1662850048"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429277400,"PRODUCTID":8,"OPEN":"4966.11","LOW":"4912.33","HIGH":"4974.09","CLOSE":"4931.81","ADJCLOSE":"4931.81","VOLUME":"1985190016"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429536600,"PRODUCTID":8,"OPEN":"4958.07","LOW":"4952.68","HIGH":"5000.2","CLOSE":"4994.6","ADJCLOSE":"4994.6","VOLUME":"1646339968"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429623000,"PRODUCTID":8,"OPEN":"5023.96","LOW":"5009.51","HIGH":"5028.22","CLOSE":"5014.1","ADJCLOSE":"5014.1","VOLUME":"1721260032"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429709400,"PRODUCTID":8,"OPEN":"5026.57","LOW":"4992.62","HIGH":"5040.65","CLOSE":"5035.17","ADJCLOSE":"5035.17","VOLUME":"1696380032"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429795800,"PRODUCTID":8,"OPEN":"5020.22","LOW":"5019.29","HIGH":"5073.09","CLOSE":"5056.06","ADJCLOSE":"5056.06","VOLUME":"1858620032"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429882200,"PRODUCTID":8,"OPEN":"5096.34","LOW":"5081.21","HIGH":"5100.37","CLOSE":"5092.08","ADJCLOSE":"5092.08","VOLUME":"1895149952"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430141400,"PRODUCTID":8,"OPEN":"5104.36","LOW":"5053.54","HIGH":"5119.83","CLOSE":"5060.25","ADJCLOSE":"5060.25","VOLUME":"2172470016"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430227800,"PRODUCTID":8,"OPEN":"5063.26","LOW":"5006.28","HIGH":"5075.3","CLOSE":"5055.42","ADJCLOSE":"5055.42","VOLUME":"2032499968"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430314200,"PRODUCTID":8,"OPEN":"5028.45","LOW":"4999.83","HIGH":"5053.84","CLOSE":"5023.64","ADJCLOSE":"5023.64","VOLUME":"1871299968"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430400600,"PRODUCTID":8,"OPEN":"4996.99","LOW":"4921.55","HIGH":"5015.96","CLOSE":"4941.42","ADJCLOSE":"4941.42","VOLUME":"2269289984"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430487000,"PRODUCTID":8,"OPEN":"4966.32","LOW":"4962.74","HIGH":"5005.39","CLOSE":"5005.39","ADJCLOSE":"5005.39","VOLUME":"1854400000"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430746200,"PRODUCTID":8,"OPEN":"5018.35","LOW":"5013.02","HIGH":"5043.62","CLOSE":"5016.93","ADJCLOSE":"5016.93","VOLUME":"1668199936"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430832600,"PRODUCTID":8,"OPEN":"5000.2","LOW":"4934.34","HIGH":"5008.27","CLOSE":"4939.33","ADJCLOSE":"4939.33","VOLUME":"2069490048"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430919000,"PRODUCTID":8,"OPEN":"4956.7","LOW":"4888.17","HIGH":"4965.1","CLOSE":"4919.64","ADJCLOSE":"4919.64","VOLUME":"2144620032"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1431005400,"PRODUCTID":8,"OPEN":"4917.75","LOW":"4914.53","HIGH":"4957.12","CLOSE":"4945.54","ADJCLOSE":"4945.54","VOLUME":"2042960000"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431091800,"PRODUCTID":8,"OPEN":"4991.63","LOW":"4989.26","HIGH":"5014.33","CLOSE":"5003.55","ADJCLOSE":"5003.55","VOLUME":"1978759936"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431351000,"PRODUCTID":8,"OPEN":"5003.26","LOW":"4992.02","HIGH":"5017.38","CLOSE":"4993.57","ADJCLOSE":"4993.57","VOLUME":"1731389952"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431351000,"PRODUCTID":8,"OPEN":"5003.26","LOW":"4992.02","HIGH":"5017.38","CLOSE":"4993.57","ADJCLOSE":"4993.57","VOLUME":"1731389952"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431523800,"PRODUCTID":8,"OPEN":"4991.42","LOW":"4977.49","HIGH":"5012.97","CLOSE":"4981.69","ADJCLOSE":"4981.69","VOLUME":"1672259968"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431610200,"PRODUCTID":8,"OPEN":"5016.68","LOW":"4999.65","HIGH":"5051.72","CLOSE":"5050.8","ADJCLOSE":"5050.8","VOLUME":"1741970048"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431696600,"PRODUCTID":8,"OPEN":"5059.15","LOW":"5034.84","HIGH":"5062.65","CLOSE":"5048.29","ADJCLOSE":"5048.29","VOLUME":"1667260032"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431955800,"PRODUCTID":8,"OPEN":"5040.92","LOW":"5037.54","HIGH":"5084.5","CLOSE":"5078.44","ADJCLOSE":"5078.44","VOLUME":"1643869952"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432042200,"PRODUCTID":8,"OPEN":"5080.44","LOW":"5062.8","HIGH":"5087.35","CLOSE":"5070.03","ADJCLOSE":"5070.03","VOLUME":"1750979968"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432128600,"PRODUCTID":8,"OPEN":"5072.44","LOW":"5050.21","HIGH":"5097.52","CLOSE":"5071.74","ADJCLOSE":"5071.74","VOLUME":"1786829952"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432215000,"PRODUCTID":8,"OPEN":"5065.94","LOW":"5062.51","HIGH":"5098.23","CLOSE":"5090.79","ADJCLOSE":"5090.79","VOLUME":"1683670016"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432301400,"PRODUCTID":8,"OPEN":"5085.39","LOW":"5085.19","HIGH":"5103.84","CLOSE":"5089.36","ADJCLOSE":"5089.36","VOLUME":"1544920064"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432301400,"PRODUCTID":8,"OPEN":"5085.39","LOW":"5085.19","HIGH":"5103.84","CLOSE":"5089.36","ADJCLOSE":"5089.36","VOLUME":"1544920064"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432647000,"PRODUCTID":8,"OPEN":"5076.91","LOW":"5016.74","HIGH":"5081.17","CLOSE":"5032.75","ADJCLOSE":"5032.75","VOLUME":"1731949952"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432733400,"PRODUCTID":8,"OPEN":"5047.86","LOW":"5039.37","HIGH":"5111.54","CLOSE":"5106.59","ADJCLOSE":"5106.59","VOLUME":"1809549952"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432819800,"PRODUCTID":8,"OPEN":"5096.34","LOW":"5080.25","HIGH":"5106.65","CLOSE":"5097.98","ADJCLOSE":"5097.98","VOLUME":"1741420032"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432906200,"PRODUCTID":8,"OPEN":"5093.1","LOW":"5057.59","HIGH":"5099.4","CLOSE":"5070.03","ADJCLOSE":"5070.03","VOLUME":"2024169984"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433165400,"PRODUCTID":8,"OPEN":"5094.94","LOW":"5045.67","HIGH":"5099.01","CLOSE":"5082.93","ADJCLOSE":"5082.93","VOLUME":"1902119936"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433251800,"PRODUCTID":8,"OPEN":"5063.47","LOW":"5047.35","HIGH":"5100.02","CLOSE":"5076.52","ADJCLOSE":"5076.52","VOLUME":"1729750016"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433338200,"PRODUCTID":8,"OPEN":"5098.48","LOW":"5084.99","HIGH":"5114.6","CLOSE":"5099.23","ADJCLOSE":"5099.23","VOLUME":"1852679936"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433424600,"PRODUCTID":8,"OPEN":"5078.22","LOW":"5046.29","HIGH":"5101.11","CLOSE":"5059.12","ADJCLOSE":"5059.12","VOLUME":"1813959936"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433511000,"PRODUCTID":8,"OPEN":"5057.04","LOW":"5025.52","HIGH":"5074.98","CLOSE":"5068.46","ADJCLOSE":"5068.46","VOLUME":"1842889984"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433770200,"PRODUCTID":8,"OPEN":"5066.65","LOW":"5014.06","HIGH":"5069","CLOSE":"5021.63","ADJCLOSE":"5021.63","VOLUME":"1712210048"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433856600,"PRODUCTID":8,"OPEN":"5013.13","LOW":"4974.62","HIGH":"5027.02","CLOSE":"5013.87","ADJCLOSE":"5013.87","VOLUME":"1754339968"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433943000,"PRODUCTID":8,"OPEN":"5029.41","LOW":"5024.17","HIGH":"5086.66","CLOSE":"5076.69","ADJCLOSE":"5076.69","VOLUME":"1792979968"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434029400,"PRODUCTID":8,"OPEN":"5088.26","LOW":"5075.05","HIGH":"5101.39","CLOSE":"5082.51","ADJCLOSE":"5082.51","VOLUME":"1623949952"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434115800,"PRODUCTID":8,"OPEN":"5060.24","LOW":"5043.24","HIGH":"5067.96","CLOSE":"5051.1","ADJCLOSE":"5051.1","VOLUME":"1428899968"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434375000,"PRODUCTID":8,"OPEN":"5011.79","LOW":"4985.94","HIGH":"5035.37","CLOSE":"5029.97","ADJCLOSE":"5029.97","VOLUME":"1790279936"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434461400,"PRODUCTID":8,"OPEN":"5023.58","LOW":"5022.56","HIGH":"5063.06","CLOSE":"5055.55","ADJCLOSE":"5055.55","VOLUME":"1654819968"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434547800,"PRODUCTID":8,"OPEN":"5067.68","LOW":"5042.25","HIGH":"5080.11","CLOSE":"5064.88","ADJCLOSE":"5064.88","VOLUME":"1712819968"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434634200,"PRODUCTID":8,"OPEN":"5082.06","LOW":"5082.03","HIGH":"5143.32","CLOSE":"5132.95","ADJCLOSE":"5132.95","VOLUME":"1877920000"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434720600,"PRODUCTID":8,"OPEN":"5139.77","LOW":"5113.94","HIGH":"5140.17","CLOSE":"5117","ADJCLOSE":"5117","VOLUME":"2468310016"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434979800,"PRODUCTID":8,"OPEN":"5147.87","LOW":"5142.78","HIGH":"5162.13","CLOSE":"5153.97","ADJCLOSE":"5153.97","VOLUME":"1619970048"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435066200,"PRODUCTID":8,"OPEN":"5161.68","LOW":"5139.33","HIGH":"5163.41","CLOSE":"5160.09","ADJCLOSE":"5160.09","VOLUME":"1613539968"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435152600,"PRODUCTID":8,"OPEN":"5151.38","LOW":"5121.64","HIGH":"5164.36","CLOSE":"5122.41","ADJCLOSE":"5122.41","VOLUME":"1628800000"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435239000,"PRODUCTID":8,"OPEN":"5139.48","LOW":"5102.16","HIGH":"5141.71","CLOSE":"5112.19","ADJCLOSE":"5112.19","VOLUME":"1614759936"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435325400,"PRODUCTID":8,"OPEN":"5113.26","LOW":"5060.82","HIGH":"5121.47","CLOSE":"5080.51","ADJCLOSE":"5080.51","VOLUME":"3843810048"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435584600,"PRODUCTID":8,"OPEN":"5021.21","LOW":"4956.23","HIGH":"5051.01","CLOSE":"4958.47","ADJCLOSE":"4958.47","VOLUME":"2025580032"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435671000,"PRODUCTID":8,"OPEN":"5000.15","LOW":"4968.26","HIGH":"5008.76","CLOSE":"4986.87","ADJCLOSE":"4986.87","VOLUME":"2034429952"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435757400,"PRODUCTID":8,"OPEN":"5029.05","LOW":"4994.46","HIGH":"5038.55","CLOSE":"5013.12","ADJCLOSE":"5013.12","VOLUME":"1814560000"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435843800,"PRODUCTID":8,"OPEN":"5024.3","LOW":"4990.74","HIGH":"5027.47","CLOSE":"5009.21","ADJCLOSE":"5009.21","VOLUME":"1490809984"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435843800,"PRODUCTID":8,"OPEN":"5024.3","LOW":"4990.74","HIGH":"5027.47","CLOSE":"5009.21","ADJCLOSE":"5009.21","VOLUME":"1490809984"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436189400,"PRODUCTID":8,"OPEN":"4963.8","LOW":"4960.93","HIGH":"5020.71","CLOSE":"4991.94","ADJCLOSE":"4991.94","VOLUME":"1741500032"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436275800,"PRODUCTID":8,"OPEN":"4993.76","LOW":"4902.21","HIGH":"5001.99","CLOSE":"4997.46","ADJCLOSE":"4997.46","VOLUME":"2132080000"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436362200,"PRODUCTID":8,"OPEN":"4953.98","LOW":"4901.51","HIGH":"4965.45","CLOSE":"4909.76","ADJCLOSE":"4909.76","VOLUME":"1931520000"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436448600,"PRODUCTID":8,"OPEN":"4976.15","LOW":"4920.4","HIGH":"4982.19","CLOSE":"4922.4","ADJCLOSE":"4922.4","VOLUME":"1861600000"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436535000,"PRODUCTID":8,"OPEN":"4981.24","LOW":"4966.51","HIGH":"5008.05","CLOSE":"4997.7","ADJCLOSE":"4997.7","VOLUME":"1590230016"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436794200,"PRODUCTID":8,"OPEN":"5037.27","LOW":"5036.68","HIGH":"5074.81","CLOSE":"5071.51","ADJCLOSE":"5071.51","VOLUME":"1694140032"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436880600,"PRODUCTID":8,"OPEN":"5077.12","LOW":"5075.12","HIGH":"5116.52","CLOSE":"5104.89","ADJCLOSE":"5104.89","VOLUME":"1682659968"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436967000,"PRODUCTID":8,"OPEN":"5111.11","LOW":"5088.12","HIGH":"5125.32","CLOSE":"5098.94","ADJCLOSE":"5098.94","VOLUME":"1691350016"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437053400,"PRODUCTID":8,"OPEN":"5138.18","LOW":"5128.56","HIGH":"5163.18","CLOSE":"5163.18","ADJCLOSE":"5163.18","VOLUME":"1823529984"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437139800,"PRODUCTID":8,"OPEN":"5196.11","LOW":"5183.23","HIGH":"5210.16","CLOSE":"5210.14","ADJCLOSE":"5210.14","VOLUME":"1854450048"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437399000,"PRODUCTID":8,"OPEN":"5223.18","LOW":"5201.49","HIGH":"5231.94","CLOSE":"5218.86","ADJCLOSE":"5218.86","VOLUME":"1814179968"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437485400,"PRODUCTID":8,"OPEN":"5219.2","LOW":"5196.3","HIGH":"5229","CLOSE":"5208.12","ADJCLOSE":"5208.12","VOLUME":"1774569984"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437571800,"PRODUCTID":8,"OPEN":"5146.03","LOW":"5145.78","HIGH":"5184.74","CLOSE":"5171.77","ADJCLOSE":"5171.77","VOLUME":"2035730048"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437658200,"PRODUCTID":8,"OPEN":"5180.33","LOW":"5137.64","HIGH":"5197","CLOSE":"5146.41","ADJCLOSE":"5146.41","VOLUME":"2003309952"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437744600,"PRODUCTID":8,"OPEN":"5166.91","LOW":"5084.51","HIGH":"5167.54","CLOSE":"5088.63","ADJCLOSE":"5088.63","VOLUME":"2004380032"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1438003800,"PRODUCTID":8,"OPEN":"5055.92","LOW":"5032.69","HIGH":"5072.88","CLOSE":"5039.78","ADJCLOSE":"5039.78","VOLUME":"1942520064"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438090200,"PRODUCTID":8,"OPEN":"5063.44","LOW":"5025.61","HIGH":"5097.69","CLOSE":"5089.21","ADJCLOSE":"5089.21","VOLUME":"2025110016"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438176600,"PRODUCTID":8,"OPEN":"5097.86","LOW":"5080.04","HIGH":"5117.84","CLOSE":"5111.73","ADJCLOSE":"5111.73","VOLUME":"1890349952"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438263000,"PRODUCTID":8,"OPEN":"5100.3","LOW":"5070.62","HIGH":"5135.65","CLOSE":"5128.78","ADJCLOSE":"5128.78","VOLUME":"1908480000"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438349400,"PRODUCTID":8,"OPEN":"5148.18","LOW":"5122.37","HIGH":"5155.02","CLOSE":"5128.28","ADJCLOSE":"5128.28","VOLUME":"1926360064"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438608600,"PRODUCTID":8,"OPEN":"5134.34","LOW":"5082.32","HIGH":"5143.08","CLOSE":"5115.38","ADJCLOSE":"5115.38","VOLUME":"1790080000"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438695000,"PRODUCTID":8,"OPEN":"5110.96","LOW":"5092.46","HIGH":"5125.9","CLOSE":"5105.55","ADJCLOSE":"5105.55","VOLUME":"1819699968"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438781400,"PRODUCTID":8,"OPEN":"5132.77","LOW":"5131.86","HIGH":"5175.26","CLOSE":"5139.94","ADJCLOSE":"5139.94","VOLUME":"2041490048"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438867800,"PRODUCTID":8,"OPEN":"5146.63","LOW":"5035.41","HIGH":"5149.93","CLOSE":"5056.44","ADJCLOSE":"5056.44","VOLUME":"2290949888"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438954200,"PRODUCTID":8,"OPEN":"5043.97","LOW":"5006.15","HIGH":"5055.56","CLOSE":"5043.54","ADJCLOSE":"5043.54","VOLUME":"2008359936"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439213400,"PRODUCTID":8,"OPEN":"5081.72","LOW":"5081.11","HIGH":"5112.47","CLOSE":"5101.8","ADJCLOSE":"5101.8","VOLUME":"1784930048"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439299800,"PRODUCTID":8,"OPEN":"5069.16","LOW":"5013.45","HIGH":"5089.33","CLOSE":"5036.79","ADJCLOSE":"5036.79","VOLUME":"1912339968"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439386200,"PRODUCTID":8,"OPEN":"4994.52","LOW":"4945.79","HIGH":"5055.75","CLOSE":"5044.39","ADJCLOSE":"5044.39","VOLUME":"2089459968"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439472600,"PRODUCTID":8,"OPEN":"5050.94","LOW":"5029.61","HIGH":"5071.46","CLOSE":"5033.56","ADJCLOSE":"5033.56","VOLUME":"1632339968"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439559000,"PRODUCTID":8,"OPEN":"5025.92","LOW":"5012.61","HIGH":"5051.89","CLOSE":"5048.24","ADJCLOSE":"5048.24","VOLUME":"1487629952"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439818200,"PRODUCTID":8,"OPEN":"5032.34","LOW":"5022.42","HIGH":"5092.69","CLOSE":"5091.7","ADJCLOSE":"5091.7","VOLUME":"1510790016"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439904600,"PRODUCTID":8,"OPEN":"5082.17","LOW":"5054.97","HIGH":"5085.14","CLOSE":"5059.35","ADJCLOSE":"5059.35","VOLUME":"1501539968"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439991000,"PRODUCTID":8,"OPEN":"5039.03","LOW":"4992.85","HIGH":"5060.93","CLOSE":"5019.05","ADJCLOSE":"5019.05","VOLUME":"1785420032"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440077400,"PRODUCTID":8,"OPEN":"4973.49","LOW":"4877.49","HIGH":"4986.51","CLOSE":"4877.49","ADJCLOSE":"4877.49","VOLUME":"2087000064"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440163800,"PRODUCTID":8,"OPEN":"4801.04","LOW":"4706.04","HIGH":"4856.75","CLOSE":"4706.04","ADJCLOSE":"4706.04","VOLUME":"2768539904"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440423000,"PRODUCTID":8,"OPEN":"4351.61","LOW":"4292.14","HIGH":"4694.9","CLOSE":"4526.25","ADJCLOSE":"4526.25","VOLUME":"3508839936"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440509400,"PRODUCTID":8,"OPEN":"4687.27","LOW":"4506.1","HIGH":"4689.54","CLOSE":"4506.49","ADJCLOSE":"4506.49","VOLUME":"2612800000"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440595800,"PRODUCTID":8,"OPEN":"4633.51","LOW":"4530.03","HIGH":"4703.97","CLOSE":"4697.54","ADJCLOSE":"4697.54","VOLUME":"2631660032"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440682200,"PRODUCTID":8,"OPEN":"4761.05","LOW":"4721.79","HIGH":"4818.71","CLOSE":"4812.71","ADJCLOSE":"4812.71","VOLUME":"2368880128"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440768600,"PRODUCTID":8,"OPEN":"4792.11","LOW":"4788.38","HIGH":"4836.78","CLOSE":"4828.32","ADJCLOSE":"4828.32","VOLUME":"1936540032"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1441027800,"PRODUCTID":8,"OPEN":"4798.68","LOW":"4763.42","HIGH":"4824.61","CLOSE":"4776.51","ADJCLOSE":"4776.51","VOLUME":"1839010048"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441114200,"PRODUCTID":8,"OPEN":"4673.61","LOW":"4614.91","HIGH":"4722.13","CLOSE":"4636.1","ADJCLOSE":"4636.1","VOLUME":"2253750016"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441200600,"PRODUCTID":8,"OPEN":"4704.42","LOW":"4659.41","HIGH":"4749.98","CLOSE":"4749.98","ADJCLOSE":"4749.98","VOLUME":"1929080064"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441287000,"PRODUCTID":8,"OPEN":"4763.1","LOW":"4721.91","HIGH":"4800.18","CLOSE":"4733.5","ADJCLOSE":"4733.5","VOLUME":"1803320064"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441373400,"PRODUCTID":8,"OPEN":"4670.35","LOW":"4657.82","HIGH":"4712.67","CLOSE":"4683.92","ADJCLOSE":"4683.92","VOLUME":"1574720000"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441373400,"PRODUCTID":8,"OPEN":"4670.35","LOW":"4657.82","HIGH":"4712.67","CLOSE":"4683.92","ADJCLOSE":"4683.92","VOLUME":"1574720000"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441719000,"PRODUCTID":8,"OPEN":"4769.72","LOW":"4754.89","HIGH":"4815.04","CLOSE":"4811.93","ADJCLOSE":"4811.93","VOLUME":"1765600000"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441805400,"PRODUCTID":8,"OPEN":"4856.27","LOW":"4746.73","HIGH":"4862.88","CLOSE":"4756.53","ADJCLOSE":"4756.53","VOLUME":"1963750016"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441891800,"PRODUCTID":8,"OPEN":"4749.96","LOW":"4746.52","HIGH":"4826.33","CLOSE":"4796.25","ADJCLOSE":"4796.25","VOLUME":"1845769984"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441978200,"PRODUCTID":8,"OPEN":"4770.73","LOW":"4763.15","HIGH":"4822.34","CLOSE":"4822.34","ADJCLOSE":"4822.34","VOLUME":"1686189952"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442237400,"PRODUCTID":8,"OPEN":"4831.98","LOW":"4791.08","HIGH":"4832","CLOSE":"4805.76","ADJCLOSE":"4805.76","VOLUME":"1467740032"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442323800,"PRODUCTID":8,"OPEN":"4819.32","LOW":"4802.09","HIGH":"4872.35","CLOSE":"4860.52","ADJCLOSE":"4860.52","VOLUME":"1587459968"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442410200,"PRODUCTID":8,"OPEN":"4860.43","LOW":"4848.15","HIGH":"4893.44","CLOSE":"4889.24","ADJCLOSE":"4889.24","VOLUME":"1666380032"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442496600,"PRODUCTID":8,"OPEN":"4884.11","LOW":"4880.5","HIGH":"4960.87","CLOSE":"4893.95","ADJCLOSE":"4893.95","VOLUME":"1891510016"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442583000,"PRODUCTID":8,"OPEN":"4828.71","LOW":"4819.09","HIGH":"4878.71","CLOSE":"4827.23","ADJCLOSE":"4827.23","VOLUME":"3272150016"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442842200,"PRODUCTID":8,"OPEN":"4851.98","LOW":"4795.91","HIGH":"4881.46","CLOSE":"4828.95","ADJCLOSE":"4828.95","VOLUME":"2021529984"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442928600,"PRODUCTID":8,"OPEN":"4762.29","LOW":"4716.91","HIGH":"4776.28","CLOSE":"4756.72","ADJCLOSE":"4756.72","VOLUME":"2042880000"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1443015000,"PRODUCTID":8,"OPEN":"4764.69","LOW":"4735.13","HIGH":"4780.64","CLOSE":"4752.74","ADJCLOSE":"4752.74","VOLUME":"1606329984"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443101400,"PRODUCTID":8,"OPEN":"4717.89","LOW":"4670.12","HIGH":"4746.21","CLOSE":"4734.48","ADJCLOSE":"4734.48","VOLUME":"1995820032"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443187800,"PRODUCTID":8,"OPEN":"4782.41","LOW":"4659.48","HIGH":"4785.22","CLOSE":"4686.5","ADJCLOSE":"4686.5","VOLUME":"2050530048"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443447000,"PRODUCTID":8,"OPEN":"4665.06","LOW":"4529.41","HIGH":"4665.21","CLOSE":"4543.97","ADJCLOSE":"4543.97","VOLUME":"2387610112"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443533400,"PRODUCTID":8,"OPEN":"4551.04","LOW":"4487.06","HIGH":"4596.06","CLOSE":"4517.32","ADJCLOSE":"4517.32","VOLUME":"2293449984"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443619800,"PRODUCTID":8,"OPEN":"4574.38","LOW":"4559.18","HIGH":"4620.16","CLOSE":"4620.16","ADJCLOSE":"4620.16","VOLUME":"2398350080"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443706200,"PRODUCTID":8,"OPEN":"4624.46","LOW":"4559.21","HIGH":"4628.23","CLOSE":"4627.08","ADJCLOSE":"4627.08","VOLUME":"2133990016"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443792600,"PRODUCTID":8,"OPEN":"4566.13","LOW":"4552.34","HIGH":"4707.78","CLOSE":"4707.78","ADJCLOSE":"4707.78","VOLUME":"2183320064"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444051800,"PRODUCTID":8,"OPEN":"4742.13","LOW":"4740.24","HIGH":"4785.91","CLOSE":"4781.26","ADJCLOSE":"4781.26","VOLUME":"2005319936"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444138200,"PRODUCTID":8,"OPEN":"4767.63","LOW":"4711.79","HIGH":"4783.37","CLOSE":"4748.36","ADJCLOSE":"4748.36","VOLUME":"2085020032"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444224600,"PRODUCTID":8,"OPEN":"4775.05","LOW":"4728.71","HIGH":"4791.15","CLOSE":"4791.15","ADJCLOSE":"4791.15","VOLUME":"2149890048"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444311000,"PRODUCTID":8,"OPEN":"4775.06","LOW":"4737.93","HIGH":"4819.07","CLOSE":"4810.79","ADJCLOSE":"4810.79","VOLUME":"1984230016"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444397400,"PRODUCTID":8,"OPEN":"4817.28","LOW":"4804.59","HIGH":"4841.38","CLOSE":"4830.47","ADJCLOSE":"4830.47","VOLUME":"1804259968"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444656600,"PRODUCTID":8,"OPEN":"4839.79","LOW":"4818.17","HIGH":"4846.74","CLOSE":"4838.64","ADJCLOSE":"4838.64","VOLUME":"1343820032"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444743000,"PRODUCTID":8,"OPEN":"4809.24","LOW":"4793.92","HIGH":"4858.28","CLOSE":"4796.61","ADJCLOSE":"4796.61","VOLUME":"1565059968"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444829400,"PRODUCTID":8,"OPEN":"4801.35","LOW":"4771.62","HIGH":"4820.09","CLOSE":"4782.85","ADJCLOSE":"4782.85","VOLUME":"1902460032"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444915800,"PRODUCTID":8,"OPEN":"4799.43","LOW":"4795.29","HIGH":"4870.1","CLOSE":"4870.1","ADJCLOSE":"4870.1","VOLUME":"1942899968"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1445002200,"PRODUCTID":8,"OPEN":"4872.36","LOW":"4851.28","HIGH":"4886.95","CLOSE":"4886.69","ADJCLOSE":"4886.69","VOLUME":"1855289984"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445261400,"PRODUCTID":8,"OPEN":"4873.54","LOW":"4865.83","HIGH":"4915.49","CLOSE":"4905.47","ADJCLOSE":"4905.47","VOLUME":"1619920000"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445347800,"PRODUCTID":8,"OPEN":"4900.02","LOW":"4866.6","HIGH":"4909.37","CLOSE":"4880.97","ADJCLOSE":"4880.97","VOLUME":"1711699968"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445434200,"PRODUCTID":8,"OPEN":"4903.98","LOW":"4836.46","HIGH":"4904.85","CLOSE":"4840.12","ADJCLOSE":"4840.12","VOLUME":"1895389952"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445520600,"PRODUCTID":8,"OPEN":"4875.96","LOW":"4861.8","HIGH":"4926.99","CLOSE":"4920.05","ADJCLOSE":"4920.05","VOLUME":"2156039936"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445607000,"PRODUCTID":8,"OPEN":"5024.38","LOW":"4999.54","HIGH":"5048.55","CLOSE":"5031.86","ADJCLOSE":"5031.86","VOLUME":"2178269952"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445866200,"PRODUCTID":8,"OPEN":"5030.8","LOW":"5012.74","HIGH":"5045.16","CLOSE":"5034.7","ADJCLOSE":"5034.7","VOLUME":"1758690048"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445952600,"PRODUCTID":8,"OPEN":"5018.99","LOW":"5009.07","HIGH":"5040.08","CLOSE":"5030.15","ADJCLOSE":"5030.15","VOLUME":"1986840064"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446039000,"PRODUCTID":8,"OPEN":"5040.38","LOW":"5019.6","HIGH":"5095.69","CLOSE":"5095.69","ADJCLOSE":"5095.69","VOLUME":"2141129984"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446125400,"PRODUCTID":8,"OPEN":"5071.04","LOW":"5066.89","HIGH":"5084.63","CLOSE":"5074.27","ADJCLOSE":"5074.27","VOLUME":"1928310016"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446211800,"PRODUCTID":8,"OPEN":"5079.76","LOW":"5053.75","HIGH":"5085.22","CLOSE":"5053.75","ADJCLOSE":"5053.75","VOLUME":"2016390016"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446474600,"PRODUCTID":8,"OPEN":"5065.64","LOW":"5061.47","HIGH":"5130.51","CLOSE":"5127.15","ADJCLOSE":"5127.15","VOLUME":"1888179968"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446561000,"PRODUCTID":8,"OPEN":"5114.31","LOW":"5109.68","HIGH":"5163.47","CLOSE":"5145.13","ADJCLOSE":"5145.13","VOLUME":"2028630016"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446647400,"PRODUCTID":8,"OPEN":"5155.62","LOW":"5122.78","HIGH":"5162.57","CLOSE":"5142.48","ADJCLOSE":"5142.48","VOLUME":"2096109952"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446733800,"PRODUCTID":8,"OPEN":"5144.15","LOW":"5098.49","HIGH":"5154.86","CLOSE":"5127.74","ADJCLOSE":"5127.74","VOLUME":"2054489984"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446820200,"PRODUCTID":8,"OPEN":"5124.04","LOW":"5092.87","HIGH":"5147.12","CLOSE":"5147.12","ADJCLOSE":"5147.12","VOLUME":"2066429952"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447079400,"PRODUCTID":8,"OPEN":"5128.94","LOW":"5066.1","HIGH":"5133.44","CLOSE":"5095.3","ADJCLOSE":"5095.3","VOLUME":"1850770048"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447165800,"PRODUCTID":8,"OPEN":"5068.55","LOW":"5051.22","HIGH":"5086.88","CLOSE":"5083.24","ADJCLOSE":"5083.24","VOLUME":"1906119936"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447252200,"PRODUCTID":8,"OPEN":"5098.13","LOW":"5066.68","HIGH":"5111.19","CLOSE":"5067.02","ADJCLOSE":"5067.02","VOLUME":"1672339968"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447338600,"PRODUCTID":8,"OPEN":"5043.1","LOW":"5004.46","HIGH":"5062.49","CLOSE":"5005.08","ADJCLOSE":"5005.08","VOLUME":"1820930048"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447425000,"PRODUCTID":8,"OPEN":"4980.86","LOW":"4925.35","HIGH":"4989.06","CLOSE":"4927.88","ADJCLOSE":"4927.88","VOLUME":"2001049984"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447684200,"PRODUCTID":8,"OPEN":"4916.14","LOW":"4908.66","HIGH":"4984.91","CLOSE":"4984.62","ADJCLOSE":"4984.62","VOLUME":"1819190016"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447770600,"PRODUCTID":8,"OPEN":"4991.71","LOW":"4975.74","HIGH":"5023.45","CLOSE":"4986.02","ADJCLOSE":"4986.02","VOLUME":"1861709952"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447857000,"PRODUCTID":8,"OPEN":"5004.6","LOW":"5001.67","HIGH":"5078.8","CLOSE":"5075.2","ADJCLOSE":"5075.2","VOLUME":"2017389952"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447943400,"PRODUCTID":8,"OPEN":"5078.67","LOW":"5067.27","HIGH":"5092.46","CLOSE":"5073.64","ADJCLOSE":"5073.64","VOLUME":"1794109952"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448029800,"PRODUCTID":8,"OPEN":"5096.96","LOW":"5094.32","HIGH":"5112.46","CLOSE":"5104.92","ADJCLOSE":"5104.92","VOLUME":"1766630016"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448289000,"PRODUCTID":8,"OPEN":"5106.72","LOW":"5084.85","HIGH":"5128.08","CLOSE":"5102.48","ADJCLOSE":"5102.48","VOLUME":"1668280064"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448375400,"PRODUCTID":8,"OPEN":"5070.66","LOW":"5050.14","HIGH":"5110.75","CLOSE":"5102.81","ADJCLOSE":"5102.81","VOLUME":"1956920064"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448461800,"PRODUCTID":8,"OPEN":"5106.87","LOW":"5101.18","HIGH":"5124.09","CLOSE":"5116.14","ADJCLOSE":"5116.14","VOLUME":"1539299968"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448461800,"PRODUCTID":8,"OPEN":"5106.87","LOW":"5101.18","HIGH":"5124.09","CLOSE":"5116.14","ADJCLOSE":"5116.14","VOLUME":"1539299968"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448634600,"PRODUCTID":8,"OPEN":"5121.93","LOW":"5108.51","HIGH":"5134.35","CLOSE":"5127.52","ADJCLOSE":"5127.52","VOLUME":"781729984"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448893800,"PRODUCTID":8,"OPEN":"5139.58","LOW":"5098.7","HIGH":"5141.36","CLOSE":"5108.67","ADJCLOSE":"5108.67","VOLUME":"2244549888"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448980200,"PRODUCTID":8,"OPEN":"5129.64","LOW":"5120.17","HIGH":"5156.31","CLOSE":"5156.31","ADJCLOSE":"5156.31","VOLUME":"2035570048"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449066600,"PRODUCTID":8,"OPEN":"5158.82","LOW":"5117.15","HIGH":"5176.77","CLOSE":"5123.22","ADJCLOSE":"5123.22","VOLUME":"2060339968"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449153000,"PRODUCTID":8,"OPEN":"5143.16","LOW":"5011.72","HIGH":"5144.6","CLOSE":"5037.53","ADJCLOSE":"5037.53","VOLUME":"2088099968"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449239400,"PRODUCTID":8,"OPEN":"5050.93","LOW":"5043.49","HIGH":"5147","CLOSE":"5142.27","ADJCLOSE":"5142.27","VOLUME":"1897490048"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449498600,"PRODUCTID":8,"OPEN":"5139.46","LOW":"5082.23","HIGH":"5139.78","CLOSE":"5101.81","ADJCLOSE":"5101.81","VOLUME":"1952690048"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449585000,"PRODUCTID":8,"OPEN":"5050.52","LOW":"5045.73","HIGH":"5111.73","CLOSE":"5098.24","ADJCLOSE":"5098.24","VOLUME":"1871449984"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449671400,"PRODUCTID":8,"OPEN":"5077.21","LOW":"5000.12","HIGH":"5106.37","CLOSE":"5022.87","ADJCLOSE":"5022.87","VOLUME":"2003449984"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449757800,"PRODUCTID":8,"OPEN":"5026.3","LOW":"5019.31","HIGH":"5075.65","CLOSE":"5045.17","ADJCLOSE":"5045.17","VOLUME":"1746520064"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449844200,"PRODUCTID":8,"OPEN":"4979.77","LOW":"4928.67","HIGH":"4996.19","CLOSE":"4933.47","ADJCLOSE":"4933.47","VOLUME":"2084950016"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450103400,"PRODUCTID":8,"OPEN":"4932.61","LOW":"4871.59","HIGH":"4953.6","CLOSE":"4952.23","ADJCLOSE":"4952.23","VOLUME":"2216059904"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450189800,"PRODUCTID":8,"OPEN":"4991.21","LOW":"4986.99","HIGH":"5026.54","CLOSE":"4995.36","ADJCLOSE":"4995.36","VOLUME":"2054710016"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450276200,"PRODUCTID":8,"OPEN":"5033.48","LOW":"4992.63","HIGH":"5078.99","CLOSE":"5071.13","ADJCLOSE":"5071.13","VOLUME":"2036610048"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450362600,"PRODUCTID":8,"OPEN":"5087.17","LOW":"5002.55","HIGH":"5088.58","CLOSE":"5002.55","ADJCLOSE":"5002.55","VOLUME":"1897219968"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450449000,"PRODUCTID":8,"OPEN":"4982.58","LOW":"4921.33","HIGH":"4996.49","CLOSE":"4923.08","ADJCLOSE":"4923.08","VOLUME":"3765210112"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450708200,"PRODUCTID":8,"OPEN":"4957.53","LOW":"4928.93","HIGH":"4968.92","CLOSE":"4968.92","ADJCLOSE":"4968.92","VOLUME":"1673400064"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450794600,"PRODUCTID":8,"OPEN":"4988.68","LOW":"4964.08","HIGH":"5007.77","CLOSE":"5001.11","ADJCLOSE":"5001.11","VOLUME":"1556669952"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450881000,"PRODUCTID":8,"OPEN":"5025.55","LOW":"5020.44","HIGH":"5046.09","CLOSE":"5045.93","ADJCLOSE":"5045.93","VOLUME":"1591490048"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450967400,"PRODUCTID":8,"OPEN":"5046.19","LOW":"5043.65","HIGH":"5063.28","CLOSE":"5048.49","ADJCLOSE":"5048.49","VOLUME":"706880000"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450967400,"PRODUCTID":8,"OPEN":"5046.19","LOW":"5043.65","HIGH":"5063.28","CLOSE":"5048.49","ADJCLOSE":"5048.49","VOLUME":"706880000"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451313000,"PRODUCTID":8,"OPEN":"5032.29","LOW":"4999.07","HIGH":"5041.27","CLOSE":"5040.99","ADJCLOSE":"5040.99","VOLUME":"1310649984"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451399400,"PRODUCTID":8,"OPEN":"5066.52","LOW":"5065.89","HIGH":"5116.99","CLOSE":"5107.94","ADJCLOSE":"5107.94","VOLUME":"1383469952"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451485800,"PRODUCTID":8,"OPEN":"5101.18","LOW":"5065.68","HIGH":"5102.35","CLOSE":"5065.85","ADJCLOSE":"5065.85","VOLUME":"1247529984"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451572200,"PRODUCTID":8,"OPEN":"5047.04","LOW":"5007.01","HIGH":"5058.06","CLOSE":"5007.41","ADJCLOSE":"5007.41","VOLUME":"1437479936"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451572200,"PRODUCTID":8,"OPEN":"5047.04","LOW":"5007.01","HIGH":"5058.06","CLOSE":"5007.41","ADJCLOSE":"5007.41","VOLUME":"1437479936"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451917800,"PRODUCTID":8,"OPEN":"4897.65","LOW":"4846.98","HIGH":"4903.09","CLOSE":"4903.09","ADJCLOSE":"4903.09","VOLUME":"2218419968"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1452004200,"PRODUCTID":8,"OPEN":"4917.84","LOW":"4872.74","HIGH":"4926.73","CLOSE":"4891.43","ADJCLOSE":"4891.43","VOLUME":"1927379968"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452090600,"PRODUCTID":8,"OPEN":"4813.76","LOW":"4804.69","HIGH":"4866.04","CLOSE":"4835.76","ADJCLOSE":"4835.76","VOLUME":"2168620032"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452177000,"PRODUCTID":8,"OPEN":"4736.4","LOW":"4688.17","HIGH":"4788.02","CLOSE":"4689.43","ADJCLOSE":"4689.43","VOLUME":"2552590080"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452263400,"PRODUCTID":8,"OPEN":"4722.02","LOW":"4637.85","HIGH":"4742.57","CLOSE":"4643.63","ADJCLOSE":"4643.63","VOLUME":"2288750080"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452522600,"PRODUCTID":8,"OPEN":"4673.44","LOW":"4573.78","HIGH":"4683.02","CLOSE":"4637.99","ADJCLOSE":"4637.99","VOLUME":"2391109888"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452609000,"PRODUCTID":8,"OPEN":"4681.54","LOW":"4618.03","HIGH":"4714.8","CLOSE":"4685.92","ADJCLOSE":"4685.92","VOLUME":"2147469952"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452695400,"PRODUCTID":8,"OPEN":"4706.02","LOW":"4517.56","HIGH":"4713.98","CLOSE":"4526.06","ADJCLOSE":"4526.06","VOLUME":"2533199872"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452781800,"PRODUCTID":8,"OPEN":"4545.37","LOW":"4470.59","HIGH":"4650.55","CLOSE":"4615","ADJCLOSE":"4615","VOLUME":"2565560064"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452868200,"PRODUCTID":8,"OPEN":"4464.37","LOW":"4419.41","HIGH":"4520.45","CLOSE":"4488.42","ADJCLOSE":"4488.42","VOLUME":"2818629888"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1452868200,"PRODUCTID":8,"OPEN":"4464.37","LOW":"4419.41","HIGH":"4520.45","CLOSE":"4488.42","ADJCLOSE":"4488.42","VOLUME":"2818629888"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453213800,"PRODUCTID":8,"OPEN":"4548.05","LOW":"4430.77","HIGH":"4550.57","CLOSE":"4476.95","ADJCLOSE":"4476.95","VOLUME":"2394550016"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453300200,"PRODUCTID":8,"OPEN":"4405.22","LOW":"4313.39","HIGH":"4514.92","CLOSE":"4471.69","ADJCLOSE":"4471.69","VOLUME":"3204130048"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453386600,"PRODUCTID":8,"OPEN":"4480.7","LOW":"4432.02","HIGH":"4537.15","CLOSE":"4472.06","ADJCLOSE":"4472.06","VOLUME":"2447749888"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453473000,"PRODUCTID":8,"OPEN":"4557.39","LOW":"4540.27","HIGH":"4591.18","CLOSE":"4591.18","ADJCLOSE":"4591.18","VOLUME":"2153339904"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453732200,"PRODUCTID":8,"OPEN":"4574.59","LOW":"4514.78","HIGH":"4590.44","CLOSE":"4518.49","ADJCLOSE":"4518.49","VOLUME":"2028880000"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453818600,"PRODUCTID":8,"OPEN":"4537.04","LOW":"4503.53","HIGH":"4583.21","CLOSE":"4567.67","ADJCLOSE":"4567.67","VOLUME":"1981180032"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453905000,"PRODUCTID":8,"OPEN":"4548.87","LOW":"4450.83","HIGH":"4568.85","CLOSE":"4468.17","ADJCLOSE":"4468.17","VOLUME":"2115709952"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453991400,"PRODUCTID":8,"OPEN":"4533.81","LOW":"4447.5","HIGH":"4533.81","CLOSE":"4506.68","ADJCLOSE":"4506.68","VOLUME":"2322309888"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454077800,"PRODUCTID":8,"OPEN":"4512.09","LOW":"4511.3","HIGH":"4613.95","CLOSE":"4613.95","ADJCLOSE":"4613.95","VOLUME":"2617550080"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454337000,"PRODUCTID":8,"OPEN":"4587.59","LOW":"4565.37","HIGH":"4636.93","CLOSE":"4620.37","ADJCLOSE":"4620.37","VOLUME":"1983340032"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454423400,"PRODUCTID":8,"OPEN":"4588.69","LOW":"4503.12","HIGH":"4589.9","CLOSE":"4516.95","ADJCLOSE":"4516.95","VOLUME":"2185179904"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454509800,"PRODUCTID":8,"OPEN":"4543.82","LOW":"4424.47","HIGH":"4547.32","CLOSE":"4504.24","ADJCLOSE":"4504.24","VOLUME":"2466190080"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454596200,"PRODUCTID":8,"OPEN":"4492.48","LOW":"4463.99","HIGH":"4545.52","CLOSE":"4509.56","ADJCLOSE":"4509.56","VOLUME":"2200930048"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454682600,"PRODUCTID":8,"OPEN":"4491.48","LOW":"4350.37","HIGH":"4493.19","CLOSE":"4363.14","ADJCLOSE":"4363.14","VOLUME":"2489280000"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454941800,"PRODUCTID":8,"OPEN":"4288.02","LOW":"4212.81","HIGH":"4301.53","CLOSE":"4283.75","ADJCLOSE":"4283.75","VOLUME":"2702070016"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455028200,"PRODUCTID":8,"OPEN":"4224.87","LOW":"4222.48","HIGH":"4329.61","CLOSE":"4268.76","ADJCLOSE":"4268.76","VOLUME":"2465789952"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455114600,"PRODUCTID":8,"OPEN":"4318.28","LOW":"4280.73","HIGH":"4369.62","CLOSE":"4283.59","ADJCLOSE":"4283.59","VOLUME":"2448379904"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455201000,"PRODUCTID":8,"OPEN":"4218.81","LOW":"4209.76","HIGH":"4293.22","CLOSE":"4266.84","ADJCLOSE":"4266.84","VOLUME":"2812329984"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455287400,"PRODUCTID":8,"OPEN":"4307.29","LOW":"4274.15","HIGH":"4340.13","CLOSE":"4337.51","ADJCLOSE":"4337.51","VOLUME":"1983190016"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455287400,"PRODUCTID":8,"OPEN":"4307.29","LOW":"4274.15","HIGH":"4340.13","CLOSE":"4337.51","ADJCLOSE":"4337.51","VOLUME":"1983190016"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455633000,"PRODUCTID":8,"OPEN":"4397.95","LOW":"4376.52","HIGH":"4435.96","CLOSE":"4435.96","ADJCLOSE":"4435.96","VOLUME":"2117920000"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455719400,"PRODUCTID":8,"OPEN":"4471.66","LOW":"4463.51","HIGH":"4540.78","CLOSE":"4534.06","ADJCLOSE":"4534.06","VOLUME":"2296440064"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455805800,"PRODUCTID":8,"OPEN":"4548.1","LOW":"4482.77","HIGH":"4548.47","CLOSE":"4487.54","ADJCLOSE":"4487.54","VOLUME":"1955869952"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455892200,"PRODUCTID":8,"OPEN":"4464.67","LOW":"4455.1","HIGH":"4513.15","CLOSE":"4504.43","ADJCLOSE":"4504.43","VOLUME":"1903769984"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456151400,"PRODUCTID":8,"OPEN":"4548.31","LOW":"4546.55","HIGH":"4576.47","CLOSE":"4570.61","ADJCLOSE":"4570.61","VOLUME":"1794019968"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456237800,"PRODUCTID":8,"OPEN":"4550.05","LOW":"4500.94","HIGH":"4558.06","CLOSE":"4503.58","ADJCLOSE":"4503.58","VOLUME":"1777750016"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456324200,"PRODUCTID":8,"OPEN":"4453.93","LOW":"4425.72","HIGH":"4547.64","CLOSE":"4542.61","ADJCLOSE":"4542.61","VOLUME":"1978179968"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456410600,"PRODUCTID":8,"OPEN":"4554.73","LOW":"4516.89","HIGH":"4582.2","CLOSE":"4582.2","ADJCLOSE":"4582.2","VOLUME":"1667840000"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456497000,"PRODUCTID":8,"OPEN":"4615.14","LOW":"4580.78","HIGH":"4618.85","CLOSE":"4590.47","ADJCLOSE":"4590.47","VOLUME":"1814919936"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456756200,"PRODUCTID":8,"OPEN":"4585.3","LOW":"4557.46","HIGH":"4619.9","CLOSE":"4557.95","ADJCLOSE":"4557.95","VOLUME":"2065260032"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456842600,"PRODUCTID":8,"OPEN":"4596.01","LOW":"4581.75","HIGH":"4689.6","CLOSE":"4689.6","ADJCLOSE":"4689.6","VOLUME":"2080150016"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456929000,"PRODUCTID":8,"OPEN":"4683.8","LOW":"4665.93","HIGH":"4703.58","CLOSE":"4703.42","ADJCLOSE":"4703.42","VOLUME":"1912509952"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1457015400,"PRODUCTID":8,"OPEN":"4698.38","LOW":"4674.46","HIGH":"4707.72","CLOSE":"4707.42","ADJCLOSE":"4707.42","VOLUME":"1936290048"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457101800,"PRODUCTID":8,"OPEN":"4715.76","LOW":"4687.94","HIGH":"4746.65","CLOSE":"4717.02","ADJCLOSE":"4717.02","VOLUME":"2171229952"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457361000,"PRODUCTID":8,"OPEN":"4690.88","LOW":"4674.82","HIGH":"4731.19","CLOSE":"4708.25","ADJCLOSE":"4708.25","VOLUME":"2084390016"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457447400,"PRODUCTID":8,"OPEN":"4676.22","LOW":"4642.86","HIGH":"4695.04","CLOSE":"4648.82","ADJCLOSE":"4648.82","VOLUME":"1993059968"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457533800,"PRODUCTID":8,"OPEN":"4666.42","LOW":"4642.42","HIGH":"4676.47","CLOSE":"4674.38","ADJCLOSE":"4674.38","VOLUME":"1789549952"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457620200,"PRODUCTID":8,"OPEN":"4691.2","LOW":"4607.99","HIGH":"4716.14","CLOSE":"4662.16","ADJCLOSE":"4662.16","VOLUME":"1936470016"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457706600,"PRODUCTID":8,"OPEN":"4712.38","LOW":"4700.91","HIGH":"4748.79","CLOSE":"4748.47","ADJCLOSE":"4748.47","VOLUME":"1801789952"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457962200,"PRODUCTID":8,"OPEN":"4733.39","LOW":"4731.51","HIGH":"4762.27","CLOSE":"4750.28","ADJCLOSE":"4750.28","VOLUME":"1615100032"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458048600,"PRODUCTID":8,"OPEN":"4731.14","LOW":"4712.07","HIGH":"4735.27","CLOSE":"4728.67","ADJCLOSE":"4728.67","VOLUME":"1692419968"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458135000,"PRODUCTID":8,"OPEN":"4717.88","LOW":"4716.45","HIGH":"4774.78","CLOSE":"4763.97","ADJCLOSE":"4763.97","VOLUME":"1781059968"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458221400,"PRODUCTID":8,"OPEN":"4752.62","LOW":"4737.97","HIGH":"4788.09","CLOSE":"4774.99","ADJCLOSE":"4774.99","VOLUME":"1907190016"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458307800,"PRODUCTID":8,"OPEN":"4784.63","LOW":"4772.41","HIGH":"4804.58","CLOSE":"4795.65","ADJCLOSE":"4795.65","VOLUME":"2829040128"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458567000,"PRODUCTID":8,"OPEN":"4787.31","LOW":"4785.38","HIGH":"4814.85","CLOSE":"4808.87","ADJCLOSE":"4808.87","VOLUME":"1609229952"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458653400,"PRODUCTID":8,"OPEN":"4783.6","LOW":"4781.71","HIGH":"4835.6","CLOSE":"4821.66","ADJCLOSE":"4821.66","VOLUME":"1596199936"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458739800,"PRODUCTID":8,"OPEN":"4813.87","LOW":"4765.37","HIGH":"4816.67","CLOSE":"4768.86","ADJCLOSE":"4768.86","VOLUME":"1732630016"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458826200,"PRODUCTID":8,"OPEN":"4743.36","LOW":"4734.77","HIGH":"4773.5","CLOSE":"4773.5","ADJCLOSE":"4773.5","VOLUME":"1590989952"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458826200,"PRODUCTID":8,"OPEN":"4743.36","LOW":"4734.77","HIGH":"4773.5","CLOSE":"4773.5","ADJCLOSE":"4773.5","VOLUME":"1590989952"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459171800,"PRODUCTID":8,"OPEN":"4785.25","LOW":"4760.01","HIGH":"4787.39","CLOSE":"4766.79","ADJCLOSE":"4766.79","VOLUME":"1380999936"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459258200,"PRODUCTID":8,"OPEN":"4756.55","LOW":"4749.78","HIGH":"4849.31","CLOSE":"4846.62","ADJCLOSE":"4846.62","VOLUME":"1806489984"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459344600,"PRODUCTID":8,"OPEN":"4875.46","LOW":"4859.35","HIGH":"4899.14","CLOSE":"4869.29","ADJCLOSE":"4869.29","VOLUME":"1717820032"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459431000,"PRODUCTID":8,"OPEN":"4869.57","LOW":"4864.41","HIGH":"4891.3","CLOSE":"4869.85","ADJCLOSE":"4869.85","VOLUME":"1774269952"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459517400,"PRODUCTID":8,"OPEN":"4842.55","LOW":"4832.06","HIGH":"4917.09","CLOSE":"4914.54","ADJCLOSE":"4914.54","VOLUME":"1812249984"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459776600,"PRODUCTID":8,"OPEN":"4911.21","LOW":"4885.17","HIGH":"4917.75","CLOSE":"4891.8","ADJCLOSE":"4891.8","VOLUME":"1705730048"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459863000,"PRODUCTID":8,"OPEN":"4855.9","LOW":"4838.62","HIGH":"4872.7","CLOSE":"4843.93","ADJCLOSE":"4843.93","VOLUME":"1726009984"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459949400,"PRODUCTID":8,"OPEN":"4849.58","LOW":"4849.28","HIGH":"4921.51","CLOSE":"4920.72","ADJCLOSE":"4920.72","VOLUME":"1761769984"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460035800,"PRODUCTID":8,"OPEN":"4893.57","LOW":"4831.49","HIGH":"4901.49","CLOSE":"4848.37","ADJCLOSE":"4848.37","VOLUME":"1908940032"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460122200,"PRODUCTID":8,"OPEN":"4883.99","LOW":"4835.36","HIGH":"4892.6","CLOSE":"4850.69","ADJCLOSE":"4850.69","VOLUME":"1588829952"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460381400,"PRODUCTID":8,"OPEN":"4873.39","LOW":"4833.4","HIGH":"4897.55","CLOSE":"4833.4","ADJCLOSE":"4833.4","VOLUME":"1545539968"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460467800,"PRODUCTID":8,"OPEN":"4838.82","LOW":"4808.91","HIGH":"4879.6","CLOSE":"4872.09","ADJCLOSE":"4872.09","VOLUME":"1759280000"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460554200,"PRODUCTID":8,"OPEN":"4904.79","LOW":"4903.6","HIGH":"4951.91","CLOSE":"4947.42","ADJCLOSE":"4947.42","VOLUME":"1936450048"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460640600,"PRODUCTID":8,"OPEN":"4947.62","LOW":"4931.81","HIGH":"4961.3","CLOSE":"4945.89","ADJCLOSE":"4945.89","VOLUME":"1645810048"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460727000,"PRODUCTID":8,"OPEN":"4938.83","LOW":"4925.46","HIGH":"4950.43","CLOSE":"4938.22","ADJCLOSE":"4938.22","VOLUME":"1684790016"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460986200,"PRODUCTID":8,"OPEN":"4919.36","LOW":"4915.63","HIGH":"4960.79","CLOSE":"4960.02","ADJCLOSE":"4960.02","VOLUME":"1672259968"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461072600,"PRODUCTID":8,"OPEN":"4968.3","LOW":"4915.52","HIGH":"4968.67","CLOSE":"4940.33","ADJCLOSE":"4940.33","VOLUME":"1824249984"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461159000,"PRODUCTID":8,"OPEN":"4941.99","LOW":"4928.29","HIGH":"4969.32","CLOSE":"4948.13","ADJCLOSE":"4948.13","VOLUME":"1781340032"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461245400,"PRODUCTID":8,"OPEN":"4949.12","LOW":"4932.64","HIGH":"4966.61","CLOSE":"4945.89","ADJCLOSE":"4945.89","VOLUME":"1758189952"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461331800,"PRODUCTID":8,"OPEN":"4898.24","LOW":"4872.02","HIGH":"4921.66","CLOSE":"4906.23","ADJCLOSE":"4906.23","VOLUME":"2018930048"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461591000,"PRODUCTID":8,"OPEN":"4891.48","LOW":"4878.37","HIGH":"4904.87","CLOSE":"4895.79","ADJCLOSE":"4895.79","VOLUME":"1582269952"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461677400,"PRODUCTID":8,"OPEN":"4903.81","LOW":"4875.42","HIGH":"4915","CLOSE":"4888.28","ADJCLOSE":"4888.28","VOLUME":"1825020032"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461763800,"PRODUCTID":8,"OPEN":"4855.38","LOW":"4826.38","HIGH":"4872.91","CLOSE":"4863.14","ADJCLOSE":"4863.14","VOLUME":"1938780032"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461850200,"PRODUCTID":8,"OPEN":"4857.6","LOW":"4796.32","HIGH":"4889.16","CLOSE":"4805.29","ADJCLOSE":"4805.29","VOLUME":"2161400064"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461936600,"PRODUCTID":8,"OPEN":"4805.79","LOW":"4740.84","HIGH":"4807.89","CLOSE":"4775.36","ADJCLOSE":"4775.36","VOLUME":"2376460032"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462195800,"PRODUCTID":8,"OPEN":"4786.55","LOW":"4768.28","HIGH":"4821.57","CLOSE":"4817.59","ADJCLOSE":"4817.59","VOLUME":"1880460032"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462282200,"PRODUCTID":8,"OPEN":"4780.88","LOW":"4749.71","HIGH":"4791.43","CLOSE":"4763.22","ADJCLOSE":"4763.22","VOLUME":"1984339968"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462368600,"PRODUCTID":8,"OPEN":"4735.28","LOW":"4713.91","HIGH":"4751.64","CLOSE":"4725.64","ADJCLOSE":"4725.64","VOLUME":"1950800000"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462455000,"PRODUCTID":8,"OPEN":"4742.42","LOW":"4709.75","HIGH":"4744.55","CLOSE":"4717.09","ADJCLOSE":"4717.09","VOLUME":"1888349952"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462541400,"PRODUCTID":8,"OPEN":"4695.9","LOW":"4684.28","HIGH":"4736.16","CLOSE":"4736.16","ADJCLOSE":"4736.16","VOLUME":"1860800000"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462800600,"PRODUCTID":8,"OPEN":"4736.35","LOW":"4735.06","HIGH":"4771.94","CLOSE":"4750.21","ADJCLOSE":"4750.21","VOLUME":"1625100032"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462887000,"PRODUCTID":8,"OPEN":"4768.91","LOW":"4758.2","HIGH":"4811.3","CLOSE":"4809.88","ADJCLOSE":"4809.88","VOLUME":"1760120064"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462973400,"PRODUCTID":8,"OPEN":"4799.3","LOW":"4760.36","HIGH":"4812.19","CLOSE":"4760.69","ADJCLOSE":"4760.69","VOLUME":"1859110016"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463059800,"PRODUCTID":8,"OPEN":"4778.19","LOW":"4710.17","HIGH":"4779.46","CLOSE":"4737.33","ADJCLOSE":"4737.33","VOLUME":"1930450048"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463146200,"PRODUCTID":8,"OPEN":"4731.07","LOW":"4708.26","HIGH":"4759.29","CLOSE":"4717.68","ADJCLOSE":"4717.68","VOLUME":"1698029952"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463405400,"PRODUCTID":8,"OPEN":"4728.86","LOW":"4724.73","HIGH":"4791.25","CLOSE":"4775.46","ADJCLOSE":"4775.46","VOLUME":"1741510016"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463491800,"PRODUCTID":8,"OPEN":"4768.85","LOW":"4703.39","HIGH":"4776.15","CLOSE":"4715.73","ADJCLOSE":"4715.73","VOLUME":"1925229952"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463578200,"PRODUCTID":8,"OPEN":"4705.78","LOW":"4704.49","HIGH":"4762.28","CLOSE":"4739.12","ADJCLOSE":"4739.12","VOLUME":"1934099968"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463664600,"PRODUCTID":8,"OPEN":"4717.36","LOW":"4678.38","HIGH":"4735.27","CLOSE":"4712.53","ADJCLOSE":"4712.53","VOLUME":"1805890048"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463751000,"PRODUCTID":8,"OPEN":"4729.44","LOW":"4729","HIGH":"4781.7","CLOSE":"4769.56","ADJCLOSE":"4769.56","VOLUME":"1970520064"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1464010200,"PRODUCTID":8,"OPEN":"4771.57","LOW":"4763.91","HIGH":"4792.64","CLOSE":"4765.78","ADJCLOSE":"4765.78","VOLUME":"1865110016"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464096600,"PRODUCTID":8,"OPEN":"4792.85","LOW":"4792.63","HIGH":"4865.99","CLOSE":"4861.06","ADJCLOSE":"4861.06","VOLUME":"1942279936"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464183000,"PRODUCTID":8,"OPEN":"4877.18","LOW":"4872.42","HIGH":"4905.45","CLOSE":"4894.89","ADJCLOSE":"4894.89","VOLUME":"1784419968"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464269400,"PRODUCTID":8,"OPEN":"4897.78","LOW":"4887.27","HIGH":"4909.38","CLOSE":"4901.77","ADJCLOSE":"4901.77","VOLUME":"1606249984"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464355800,"PRODUCTID":8,"OPEN":"4904.05","LOW":"4902.5","HIGH":"4933.5","CLOSE":"4933.5","ADJCLOSE":"4933.5","VOLUME":"1505020032"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464355800,"PRODUCTID":8,"OPEN":"4904.05","LOW":"4902.5","HIGH":"4933.5","CLOSE":"4933.5","ADJCLOSE":"4933.5","VOLUME":"1505020032"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464701400,"PRODUCTID":8,"OPEN":"4938.48","LOW":"4923.03","HIGH":"4951.45","CLOSE":"4948.05","ADJCLOSE":"4948.05","VOLUME":"2285349888"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464787800,"PRODUCTID":8,"OPEN":"4928.97","LOW":"4923.2","HIGH":"4958.98","CLOSE":"4952.25","ADJCLOSE":"4952.25","VOLUME":"1797090048"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464874200,"PRODUCTID":8,"OPEN":"4941.25","LOW":"4924.23","HIGH":"4971.36","CLOSE":"4971.36","ADJCLOSE":"4971.36","VOLUME":"1729049984"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464960600,"PRODUCTID":8,"OPEN":"4958.1","LOW":"4909.21","HIGH":"4958.65","CLOSE":"4942.52","ADJCLOSE":"4942.52","VOLUME":"1697840000"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465219800,"PRODUCTID":8,"OPEN":"4950.46","LOW":"4944.87","HIGH":"4980.14","CLOSE":"4968.71","ADJCLOSE":"4968.71","VOLUME":"1663840000"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465306200,"PRODUCTID":8,"OPEN":"4972.13","LOW":"4960.28","HIGH":"4979.38","CLOSE":"4961.75","ADJCLOSE":"4961.75","VOLUME":"1747760000"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465392600,"PRODUCTID":8,"OPEN":"4970.01","LOW":"4956.79","HIGH":"4979.66","CLOSE":"4974.64","ADJCLOSE":"4974.64","VOLUME":"1692640000"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465479000,"PRODUCTID":8,"OPEN":"4954.15","LOW":"4940.55","HIGH":"4965.49","CLOSE":"4958.62","ADJCLOSE":"4958.62","VOLUME":"1632339968"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465565400,"PRODUCTID":8,"OPEN":"4915.15","LOW":"4880.61","HIGH":"4917.92","CLOSE":"4894.55","ADJCLOSE":"4894.55","VOLUME":"1822200064"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465824600,"PRODUCTID":8,"OPEN":"4868.51","LOW":"4844.94","HIGH":"4894.85","CLOSE":"4848.44","ADJCLOSE":"4848.44","VOLUME":"1888300032"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465911000,"PRODUCTID":8,"OPEN":"4836.67","LOW":"4811.93","HIGH":"4863.01","CLOSE":"4843.55","ADJCLOSE":"4843.55","VOLUME":"1919709952"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465997400,"PRODUCTID":8,"OPEN":"4855.08","LOW":"4830.33","HIGH":"4868.16","CLOSE":"4834.93","ADJCLOSE":"4834.93","VOLUME":"1802200064"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466083800,"PRODUCTID":8,"OPEN":"4809.69","LOW":"4778.78","HIGH":"4847.86","CLOSE":"4844.92","ADJCLOSE":"4844.92","VOLUME":"1851769984"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466170200,"PRODUCTID":8,"OPEN":"4835.02","LOW":"4792.34","HIGH":"4835.02","CLOSE":"4800.34","ADJCLOSE":"4800.34","VOLUME":"2638220032"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466429400,"PRODUCTID":8,"OPEN":"4856.69","LOW":"4834.51","HIGH":"4882.15","CLOSE":"4837.21","ADJCLOSE":"4837.21","VOLUME":"1779559936"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466515800,"PRODUCTID":8,"OPEN":"4845.08","LOW":"4826.59","HIGH":"4852.19","CLOSE":"4843.76","ADJCLOSE":"4843.76","VOLUME":"1698080000"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466602200,"PRODUCTID":8,"OPEN":"4846.68","LOW":"4830","HIGH":"4875.93","CLOSE":"4833.32","ADJCLOSE":"4833.32","VOLUME":"1682220032"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466688600,"PRODUCTID":8,"OPEN":"4872.19","LOW":"4859.4","HIGH":"4910.04","CLOSE":"4910.04","ADJCLOSE":"4910.04","VOLUME":"1738569984"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466775000,"PRODUCTID":8,"OPEN":"4715.79","LOW":"4698.42","HIGH":"4798.22","CLOSE":"4707.98","ADJCLOSE":"4707.98","VOLUME":"4411039744"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467034200,"PRODUCTID":8,"OPEN":"4664.43","LOW":"4574.25","HIGH":"4665.04","CLOSE":"4594.44","ADJCLOSE":"4594.44","VOLUME":"2659650048"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467120600,"PRODUCTID":8,"OPEN":"4643.93","LOW":"4643.93","HIGH":"4692.98","CLOSE":"4691.87","ADJCLOSE":"4691.87","VOLUME":"2074089984"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467207000,"PRODUCTID":8,"OPEN":"4732.93","LOW":"4732.34","HIGH":"4787.59","CLOSE":"4779.25","ADJCLOSE":"4779.25","VOLUME":"2116550016"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467293400,"PRODUCTID":8,"OPEN":"4793.75","LOW":"4774.52","HIGH":"4843.11","CLOSE":"4842.67","ADJCLOSE":"4842.67","VOLUME":"2171180032"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467379800,"PRODUCTID":8,"OPEN":"4837.18","LOW":"4837.17","HIGH":"4880.17","CLOSE":"4862.57","ADJCLOSE":"4862.57","VOLUME":"1745129984"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467379800,"PRODUCTID":8,"OPEN":"4837.18","LOW":"4837.17","HIGH":"4880.17","CLOSE":"4862.57","ADJCLOSE":"4862.57","VOLUME":"1745129984"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467725400,"PRODUCTID":8,"OPEN":"4837.06","LOW":"4797.29","HIGH":"4839.13","CLOSE":"4822.9","ADJCLOSE":"4822.9","VOLUME":"1690339968"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467811800,"PRODUCTID":8,"OPEN":"4799.32","LOW":"4786.01","HIGH":"4861.05","CLOSE":"4859.16","ADJCLOSE":"4859.16","VOLUME":"1876089984"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467898200,"PRODUCTID":8,"OPEN":"4867.47","LOW":"4853.68","HIGH":"4889.01","CLOSE":"4876.81","ADJCLOSE":"4876.81","VOLUME":"1672770048"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467984600,"PRODUCTID":8,"OPEN":"4906.66","LOW":"4901.27","HIGH":"4959","CLOSE":"4956.76","ADJCLOSE":"4956.76","VOLUME":"1947260032"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468243800,"PRODUCTID":8,"OPEN":"4976.54","LOW":"4976.54","HIGH":"5002.5","CLOSE":"4988.64","ADJCLOSE":"4988.64","VOLUME":"1718450048"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468330200,"PRODUCTID":8,"OPEN":"5017.99","LOW":"5009.68","HIGH":"5032.1","CLOSE":"5022.82","ADJCLOSE":"5022.82","VOLUME":"1866279936"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468416600,"PRODUCTID":8,"OPEN":"5036.32","LOW":"5002.82","HIGH":"5036.38","CLOSE":"5005.73","ADJCLOSE":"5005.73","VOLUME":"1650819968"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468503000,"PRODUCTID":8,"OPEN":"5041.95","LOW":"5025.15","HIGH":"5045.18","CLOSE":"5034.06","ADJCLOSE":"5034.06","VOLUME":"1641170048"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468589400,"PRODUCTID":8,"OPEN":"5041.19","LOW":"5018.52","HIGH":"5044.81","CLOSE":"5029.59","ADJCLOSE":"5029.59","VOLUME":"1610300032"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468848600,"PRODUCTID":8,"OPEN":"5034.99","LOW":"5030.13","HIGH":"5063.53","CLOSE":"5055.78","ADJCLOSE":"5055.78","VOLUME":"1585570048"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468935000,"PRODUCTID":8,"OPEN":"5038.22","LOW":"5028.24","HIGH":"5052.24","CLOSE":"5036.37","ADJCLOSE":"5036.37","VOLUME":"1694739968"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1469021400,"PRODUCTID":8,"OPEN":"5061.6","LOW":"5053.92","HIGH":"5098.25","CLOSE":"5089.93","ADJCLOSE":"5089.93","VOLUME":"1877330048"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469107800,"PRODUCTID":8,"OPEN":"5093.97","LOW":"5061.11","HIGH":"5102.78","CLOSE":"5073.9","ADJCLOSE":"5073.9","VOLUME":"1880310016"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469194200,"PRODUCTID":8,"OPEN":"5078.12","LOW":"5064.11","HIGH":"5103.52","CLOSE":"5100.16","ADJCLOSE":"5100.16","VOLUME":"1639000064"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469453400,"PRODUCTID":8,"OPEN":"5096.99","LOW":"5082.66","HIGH":"5100.72","CLOSE":"5097.63","ADJCLOSE":"5097.63","VOLUME":"1770620032"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469539800,"PRODUCTID":8,"OPEN":"5095.61","LOW":"5084.18","HIGH":"5122.3","CLOSE":"5110.05","ADJCLOSE":"5110.05","VOLUME":"2038060032"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469626200,"PRODUCTID":8,"OPEN":"5143.84","LOW":"5120.66","HIGH":"5151.06","CLOSE":"5139.81","ADJCLOSE":"5139.81","VOLUME":"2122249984"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469712600,"PRODUCTID":8,"OPEN":"5144.82","LOW":"5130.75","HIGH":"5160.16","CLOSE":"5154.98","ADJCLOSE":"5154.98","VOLUME":"1950909952"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469799000,"PRODUCTID":8,"OPEN":"5162.15","LOW":"5140.05","HIGH":"5175.81","CLOSE":"5162.13","ADJCLOSE":"5162.13","VOLUME":"2072640000"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469799000,"PRODUCTID":8,"OPEN":"5162.15","LOW":"5140.05","HIGH":"5175.81","CLOSE":"5162.13","ADJCLOSE":"5162.13","VOLUME":"2072640000"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470058200,"PRODUCTID":8,"OPEN":"5167.42","LOW":"5158.93","HIGH":"5199.13","CLOSE":"5184.2","ADJCLOSE":"5184.2","VOLUME":"1866589952"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470144600,"PRODUCTID":8,"OPEN":"5177.53","LOW":"5109.8","HIGH":"5181.02","CLOSE":"5137.73","ADJCLOSE":"5137.73","VOLUME":"2142009984"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470231000,"PRODUCTID":8,"OPEN":"5133.24","LOW":"5128.44","HIGH":"5159.74","CLOSE":"5159.74","ADJCLOSE":"5159.74","VOLUME":"1909469952"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470317400,"PRODUCTID":8,"OPEN":"5158.02","LOW":"5145.39","HIGH":"5174","CLOSE":"5166.25","ADJCLOSE":"5166.25","VOLUME":"1930000000"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470403800,"PRODUCTID":8,"OPEN":"5190.71","LOW":"5186.25","HIGH":"5227.23","CLOSE":"5221.12","ADJCLOSE":"5221.12","VOLUME":"2017720064"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470663000,"PRODUCTID":8,"OPEN":"5223.54","LOW":"5202.18","HIGH":"5228.4","CLOSE":"5213.14","ADJCLOSE":"5213.14","VOLUME":"1624450048"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470749400,"PRODUCTID":8,"OPEN":"5216.21","LOW":"5214.95","HIGH":"5238.54","CLOSE":"5225.48","ADJCLOSE":"5225.48","VOLUME":"1664320000"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470835800,"PRODUCTID":8,"OPEN":"5227.95","LOW":"5193.8","HIGH":"5227.96","CLOSE":"5204.58","ADJCLOSE":"5204.58","VOLUME":"1651239936"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470922200,"PRODUCTID":8,"OPEN":"5222.15","LOW":"5211.25","HIGH":"5235.29","CLOSE":"5228.4","ADJCLOSE":"5228.4","VOLUME":"1511670016"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1471008600,"PRODUCTID":8,"OPEN":"5219.66","LOW":"5215.55","HIGH":"5233.34","CLOSE":"5232.89","ADJCLOSE":"5232.89","VOLUME":"1501619968"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471267800,"PRODUCTID":8,"OPEN":"5242.18","LOW":"5241.14","HIGH":"5271.36","CLOSE":"5262.02","ADJCLOSE":"5262.02","VOLUME":"1533170048"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471354200,"PRODUCTID":8,"OPEN":"5247.96","LOW":"5226.78","HIGH":"5248.26","CLOSE":"5227.11","ADJCLOSE":"5227.11","VOLUME":"1698390016"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471440600,"PRODUCTID":8,"OPEN":"5228.44","LOW":"5197.23","HIGH":"5230.09","CLOSE":"5228.66","ADJCLOSE":"5228.66","VOLUME":"1747890048"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471527000,"PRODUCTID":8,"OPEN":"5226.45","LOW":"5221.84","HIGH":"5243.17","CLOSE":"5240.15","ADJCLOSE":"5240.15","VOLUME":"1659079936"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471613400,"PRODUCTID":8,"OPEN":"5229.87","LOW":"5217.65","HIGH":"5245.81","CLOSE":"5238.38","ADJCLOSE":"5238.38","VOLUME":"1632739968"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471872600,"PRODUCTID":8,"OPEN":"5231.46","LOW":"5224.63","HIGH":"5252.13","CLOSE":"5244.6","ADJCLOSE":"5244.6","VOLUME":"1560210048"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471959000,"PRODUCTID":8,"OPEN":"5265.78","LOW":"5257.9","HIGH":"5275.74","CLOSE":"5260.08","ADJCLOSE":"5260.08","VOLUME":"1547049984"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472045400,"PRODUCTID":8,"OPEN":"5254.42","LOW":"5205.64","HIGH":"5262.99","CLOSE":"5217.69","ADJCLOSE":"5217.69","VOLUME":"1714780032"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472131800,"PRODUCTID":8,"OPEN":"5207.61","LOW":"5201.64","HIGH":"5230.59","CLOSE":"5212.2","ADJCLOSE":"5212.2","VOLUME":"1511890048"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472218200,"PRODUCTID":8,"OPEN":"5219.05","LOW":"5191.86","HIGH":"5253.39","CLOSE":"5218.92","ADJCLOSE":"5218.92","VOLUME":"1591059968"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472477400,"PRODUCTID":8,"OPEN":"5223.8","LOW":"5222.34","HIGH":"5245.12","CLOSE":"5232.33","ADJCLOSE":"5232.33","VOLUME":"1416640000"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472563800,"PRODUCTID":8,"OPEN":"5229.88","LOW":"5205.61","HIGH":"5241.62","CLOSE":"5222.99","ADJCLOSE":"5222.99","VOLUME":"1561020032"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472650200,"PRODUCTID":8,"OPEN":"5216.42","LOW":"5191.18","HIGH":"5219.89","CLOSE":"5213.22","ADJCLOSE":"5213.22","VOLUME":"1761769984"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472736600,"PRODUCTID":8,"OPEN":"5218.28","LOW":"5189.36","HIGH":"5229.94","CLOSE":"5227.21","ADJCLOSE":"5227.21","VOLUME":"1592519936"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472823000,"PRODUCTID":8,"OPEN":"5249.66","LOW":"5231.02","HIGH":"5263.39","CLOSE":"5249.9","ADJCLOSE":"5249.9","VOLUME":"1474200064"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1472823000,"PRODUCTID":8,"OPEN":"5249.66","LOW":"5231.02","HIGH":"5263.39","CLOSE":"5249.9","ADJCLOSE":"5249.9","VOLUME":"1474200064"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473168600,"PRODUCTID":8,"OPEN":"5260","LOW":"5244","HIGH":"5275.91","CLOSE":"5275.91","ADJCLOSE":"5275.91","VOLUME":"1777939968"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473255000,"PRODUCTID":8,"OPEN":"5274.23","LOW":"5261.92","HIGH":"5287.61","CLOSE":"5283.93","ADJCLOSE":"5283.93","VOLUME":"1878460032"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473341400,"PRODUCTID":8,"OPEN":"5269.96","LOW":"5248.41","HIGH":"5271.01","CLOSE":"5259.48","ADJCLOSE":"5259.48","VOLUME":"1839789952"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473427800,"PRODUCTID":8,"OPEN":"5217.95","LOW":"5125.91","HIGH":"5225.93","CLOSE":"5125.91","ADJCLOSE":"5125.91","VOLUME":"2208689920"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473687000,"PRODUCTID":8,"OPEN":"5098.03","LOW":"5097.8","HIGH":"5217.88","CLOSE":"5211.89","ADJCLOSE":"5211.89","VOLUME":"2007609984"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473773400,"PRODUCTID":8,"OPEN":"5181.14","LOW":"5131.27","HIGH":"5195.03","CLOSE":"5155.25","ADJCLOSE":"5155.25","VOLUME":"2071459968"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473859800,"PRODUCTID":8,"OPEN":"5160.21","LOW":"5159.55","HIGH":"5201.34","CLOSE":"5173.77","ADJCLOSE":"5173.77","VOLUME":"1902680064"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473946200,"PRODUCTID":8,"OPEN":"5178.1","LOW":"5176.25","HIGH":"5254.78","CLOSE":"5249.69","ADJCLOSE":"5249.69","VOLUME":"1950940032"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474032600,"PRODUCTID":8,"OPEN":"5238.71","LOW":"5218.97","HIGH":"5248.6","CLOSE":"5244.57","ADJCLOSE":"5244.57","VOLUME":"3013860096"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474291800,"PRODUCTID":8,"OPEN":"5263.55","LOW":"5222.91","HIGH":"5281.07","CLOSE":"5235.03","ADJCLOSE":"5235.03","VOLUME":"1791120000"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474378200,"PRODUCTID":8,"OPEN":"5256.19","LOW":"5235.42","HIGH":"5265.18","CLOSE":"5241.35","ADJCLOSE":"5241.35","VOLUME":"1695190016"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474464600,"PRODUCTID":8,"OPEN":"5263.65","LOW":"5233.94","HIGH":"5299.4","CLOSE":"5295.18","ADJCLOSE":"5295.18","VOLUME":"1999689984"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474551000,"PRODUCTID":8,"OPEN":"5323.26","LOW":"5320.93","HIGH":"5342.88","CLOSE":"5339.52","ADJCLOSE":"5339.52","VOLUME":"1882099968"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474637400,"PRODUCTID":8,"OPEN":"5327.43","LOW":"5301.63","HIGH":"5329.71","CLOSE":"5305.75","ADJCLOSE":"5305.75","VOLUME":"1761330048"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474896600,"PRODUCTID":8,"OPEN":"5275.73","LOW":"5254.96","HIGH":"5282.27","CLOSE":"5257.49","ADJCLOSE":"5257.49","VOLUME":"1669520000"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474983000,"PRODUCTID":8,"OPEN":"5254.18","LOW":"5251.32","HIGH":"5306.81","CLOSE":"5305.71","ADJCLOSE":"5305.71","VOLUME":"1751059968"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475069400,"PRODUCTID":8,"OPEN":"5312.73","LOW":"5284.84","HIGH":"5320.62","CLOSE":"5318.55","ADJCLOSE":"5318.55","VOLUME":"1785469952"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475155800,"PRODUCTID":8,"OPEN":"5311.31","LOW":"5254.52","HIGH":"5317","CLOSE":"5269.15","ADJCLOSE":"5269.15","VOLUME":"1941170048"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475242200,"PRODUCTID":8,"OPEN":"5288.87","LOW":"5277.88","HIGH":"5325.88","CLOSE":"5312","ADJCLOSE":"5312","VOLUME":"2059800064"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475501400,"PRODUCTID":8,"OPEN":"5300.29","LOW":"5281.95","HIGH":"5308.6","CLOSE":"5300.87","ADJCLOSE":"5300.87","VOLUME":"1604060032"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475587800,"PRODUCTID":8,"OPEN":"5313.49","LOW":"5271.7","HIGH":"5323.6","CLOSE":"5289.66","ADJCLOSE":"5289.66","VOLUME":"1708989952"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475674200,"PRODUCTID":8,"OPEN":"5305.28","LOW":"5304.06","HIGH":"5330.81","CLOSE":"5316.02","ADJCLOSE":"5316.02","VOLUME":"1753340032"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475760600,"PRODUCTID":8,"OPEN":"5306.59","LOW":"5281.47","HIGH":"5315.73","CLOSE":"5306.85","ADJCLOSE":"5306.85","VOLUME":"1654019968"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475847000,"PRODUCTID":8,"OPEN":"5314.92","LOW":"5266.8","HIGH":"5315.65","CLOSE":"5292.4","ADJCLOSE":"5292.4","VOLUME":"1646649984"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476106200,"PRODUCTID":8,"OPEN":"5318.46","LOW":"5317.73","HIGH":"5340.52","CLOSE":"5328.67","ADJCLOSE":"5328.67","VOLUME":"1364150016"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476192600,"PRODUCTID":8,"OPEN":"5321.82","LOW":"5227.43","HIGH":"5321.82","CLOSE":"5246.79","ADJCLOSE":"5246.79","VOLUME":"1821680000"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476279000,"PRODUCTID":8,"OPEN":"5247.91","LOW":"5228.77","HIGH":"5257.18","CLOSE":"5239.02","ADJCLOSE":"5239.02","VOLUME":"1565939968"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476365400,"PRODUCTID":8,"OPEN":"5200.3","LOW":"5169.76","HIGH":"5228.26","CLOSE":"5213.33","ADJCLOSE":"5213.33","VOLUME":"1735309952"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476451800,"PRODUCTID":8,"OPEN":"5241.26","LOW":"5213.37","HIGH":"5258.88","CLOSE":"5214.16","ADJCLOSE":"5214.16","VOLUME":"1594480000"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476711000,"PRODUCTID":8,"OPEN":"5213.69","LOW":"5196.03","HIGH":"5219.98","CLOSE":"5199.82","ADJCLOSE":"5199.82","VOLUME":"1424269952"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476797400,"PRODUCTID":8,"OPEN":"5255.32","LOW":"5239.44","HIGH":"5264.27","CLOSE":"5243.84","ADJCLOSE":"5243.84","VOLUME":"1474429952"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476883800,"PRODUCTID":8,"OPEN":"5240.33","LOW":"5234.25","HIGH":"5253.83","CLOSE":"5246.41","ADJCLOSE":"5246.41","VOLUME":"1546960000"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476970200,"PRODUCTID":8,"OPEN":"5238.2","LOW":"5216.05","HIGH":"5252.1","CLOSE":"5241.83","ADJCLOSE":"5241.83","VOLUME":"1741820032"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477056600,"PRODUCTID":8,"OPEN":"5238.65","LOW":"5225.76","HIGH":"5259.13","CLOSE":"5257.4","ADJCLOSE":"5257.4","VOLUME":"1649469952"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477315800,"PRODUCTID":8,"OPEN":"5290.31","LOW":"5289.23","HIGH":"5311.5","CLOSE":"5309.83","ADJCLOSE":"5309.83","VOLUME":"1531970048"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477402200,"PRODUCTID":8,"OPEN":"5306.47","LOW":"5278.57","HIGH":"5310.27","CLOSE":"5283.4","ADJCLOSE":"5283.4","VOLUME":"1579490048"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477488600,"PRODUCTID":8,"OPEN":"5256.4","LOW":"5237.05","HIGH":"5280.85","CLOSE":"5250.27","ADJCLOSE":"5250.27","VOLUME":"1725900032"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477575000,"PRODUCTID":8,"OPEN":"5272.19","LOW":"5211.75","HIGH":"5274.12","CLOSE":"5215.97","ADJCLOSE":"5215.97","VOLUME":"1918690048"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477661400,"PRODUCTID":8,"OPEN":"5203.7","LOW":"5178.76","HIGH":"5232.35","CLOSE":"5190.1","ADJCLOSE":"5190.1","VOLUME":"1895970048"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477920600,"PRODUCTID":8,"OPEN":"5205.09","LOW":"5186.56","HIGH":"5206.71","CLOSE":"5189.14","ADJCLOSE":"5189.14","VOLUME":"1707260032"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1478007000,"PRODUCTID":8,"OPEN":"5199.77","LOW":"5112.32","HIGH":"5201.13","CLOSE":"5153.58","ADJCLOSE":"5153.58","VOLUME":"1878649984"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478093400,"PRODUCTID":8,"OPEN":"5147.28","LOW":"5097.56","HIGH":"5156.7","CLOSE":"5105.57","ADJCLOSE":"5105.57","VOLUME":"2105869952"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478179800,"PRODUCTID":8,"OPEN":"5104.7","LOW":"5053.52","HIGH":"5115.06","CLOSE":"5058.41","ADJCLOSE":"5058.41","VOLUME":"2107719936"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478266200,"PRODUCTID":8,"OPEN":"5034.41","LOW":"5034.41","HIGH":"5087.51","CLOSE":"5046.37","ADJCLOSE":"5046.37","VOLUME":"2015129984"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478529000,"PRODUCTID":8,"OPEN":"5128.99","LOW":"5122.77","HIGH":"5169.41","CLOSE":"5166.17","ADJCLOSE":"5166.17","VOLUME":"1914310016"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478615400,"PRODUCTID":8,"OPEN":"5154.99","LOW":"5145.3","HIGH":"5214.17","CLOSE":"5193.49","ADJCLOSE":"5193.49","VOLUME":"1736099968"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478701800,"PRODUCTID":8,"OPEN":"5143.86","LOW":"5143.86","HIGH":"5258.99","CLOSE":"5251.07","ADJCLOSE":"5251.07","VOLUME":"2824560128"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478788200,"PRODUCTID":8,"OPEN":"5283.48","LOW":"5145.32","HIGH":"5302.68","CLOSE":"5208.8","ADJCLOSE":"5208.8","VOLUME":"2984359936"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478874600,"PRODUCTID":8,"OPEN":"5191.82","LOW":"5179.64","HIGH":"5241.08","CLOSE":"5237.11","ADJCLOSE":"5237.11","VOLUME":"2285050112"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479133800,"PRODUCTID":8,"OPEN":"5246.33","LOW":"5192.05","HIGH":"5247.17","CLOSE":"5218.4","ADJCLOSE":"5218.4","VOLUME":"2369189888"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479220200,"PRODUCTID":8,"OPEN":"5241.35","LOW":"5236.25","HIGH":"5287.06","CLOSE":"5275.62","ADJCLOSE":"5275.62","VOLUME":"2156499968"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479306600,"PRODUCTID":8,"OPEN":"5253.74","LOW":"5251.88","HIGH":"5299.63","CLOSE":"5294.58","ADJCLOSE":"5294.58","VOLUME":"2057139968"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479393000,"PRODUCTID":8,"OPEN":"5295.07","LOW":"5288.16","HIGH":"5334.05","CLOSE":"5333.97","ADJCLOSE":"5333.97","VOLUME":"2081760000"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479479400,"PRODUCTID":8,"OPEN":"5340.97","LOW":"5315.53","HIGH":"5346.8","CLOSE":"5321.51","ADJCLOSE":"5321.51","VOLUME":"1858610048"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479738600,"PRODUCTID":8,"OPEN":"5336.78","LOW":"5334.16","HIGH":"5369.83","CLOSE":"5368.86","ADJCLOSE":"5368.86","VOLUME":"1745319936"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479825000,"PRODUCTID":8,"OPEN":"5384.75","LOW":"5365.6","HIGH":"5392.26","CLOSE":"5386.35","ADJCLOSE":"5386.35","VOLUME":"1886800000"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479911400,"PRODUCTID":8,"OPEN":"5366.55","LOW":"5350.68","HIGH":"5380.68","CLOSE":"5380.68","ADJCLOSE":"5380.68","VOLUME":"1616739968"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479911400,"PRODUCTID":8,"OPEN":"5366.55","LOW":"5350.68","HIGH":"5380.68","CLOSE":"5380.68","ADJCLOSE":"5380.68","VOLUME":"1616739968"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480084200,"PRODUCTID":8,"OPEN":"5388.49","LOW":"5379.28","HIGH":"5398.92","CLOSE":"5398.92","ADJCLOSE":"5398.92","VOLUME":"768070016"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480343400,"PRODUCTID":8,"OPEN":"5387.92","LOW":"5364.91","HIGH":"5396.27","CLOSE":"5368.81","ADJCLOSE":"5368.81","VOLUME":"1625619968"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480429800,"PRODUCTID":8,"OPEN":"5370.98","LOW":"5360.56","HIGH":"5403.86","CLOSE":"5379.92","ADJCLOSE":"5379.92","VOLUME":"1788790016"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480516200,"PRODUCTID":8,"OPEN":"5391.35","LOW":"5323.68","HIGH":"5393.15","CLOSE":"5323.68","ADJCLOSE":"5323.68","VOLUME":"2064429952"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480602600,"PRODUCTID":8,"OPEN":"5323.88","LOW":"5238.21","HIGH":"5326.34","CLOSE":"5251.11","ADJCLOSE":"5251.11","VOLUME":"2264960000"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480689000,"PRODUCTID":8,"OPEN":"5249.02","LOW":"5239.27","HIGH":"5274.54","CLOSE":"5255.65","ADJCLOSE":"5255.65","VOLUME":"1848930048"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480948200,"PRODUCTID":8,"OPEN":"5283.58","LOW":"5269.57","HIGH":"5321.09","CLOSE":"5308.89","ADJCLOSE":"5308.89","VOLUME":"1798160000"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481034600,"PRODUCTID":8,"OPEN":"5317.74","LOW":"5299.94","HIGH":"5333.99","CLOSE":"5333","ADJCLOSE":"5333","VOLUME":"1974850048"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481121000,"PRODUCTID":8,"OPEN":"5322.67","LOW":"5307.31","HIGH":"5397.93","CLOSE":"5393.76","ADJCLOSE":"5393.76","VOLUME":"2122589952"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481207400,"PRODUCTID":8,"OPEN":"5394.15","LOW":"5389.1","HIGH":"5425.52","CLOSE":"5417.36","ADJCLOSE":"5417.36","VOLUME":"2231069952"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481293800,"PRODUCTID":8,"OPEN":"5436.11","LOW":"5427.12","HIGH":"5450.16","CLOSE":"5444.5","ADJCLOSE":"5444.5","VOLUME":"2038700032"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481553000,"PRODUCTID":8,"OPEN":"5428.22","LOW":"5394.42","HIGH":"5434.9","CLOSE":"5412.54","ADJCLOSE":"5412.54","VOLUME":"1927559936"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481639400,"PRODUCTID":8,"OPEN":"5433.57","LOW":"5430.72","HIGH":"5486.75","CLOSE":"5463.83","ADJCLOSE":"5463.83","VOLUME":"2085709952"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481725800,"PRODUCTID":8,"OPEN":"5465.69","LOW":"5425.73","HIGH":"5476.25","CLOSE":"5436.67","ADJCLOSE":"5436.67","VOLUME":"1974150016"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481812200,"PRODUCTID":8,"OPEN":"5443.51","LOW":"5439.39","HIGH":"5485.12","CLOSE":"5456.85","ADJCLOSE":"5456.85","VOLUME":"2095910016"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481898600,"PRODUCTID":8,"OPEN":"5467.82","LOW":"5426.01","HIGH":"5474.58","CLOSE":"5437.16","ADJCLOSE":"5437.16","VOLUME":"3257750016"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482157800,"PRODUCTID":8,"OPEN":"5441.2","LOW":"5436.54","HIGH":"5483.42","CLOSE":"5457.44","ADJCLOSE":"5457.44","VOLUME":"1685799936"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482244200,"PRODUCTID":8,"OPEN":"5473.53","LOW":"5471.71","HIGH":"5489.47","CLOSE":"5483.94","ADJCLOSE":"5483.94","VOLUME":"1678040064"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482330600,"PRODUCTID":8,"OPEN":"5482.63","LOW":"5465.31","HIGH":"5486.26","CLOSE":"5471.43","ADJCLOSE":"5471.43","VOLUME":"1493900032"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482417000,"PRODUCTID":8,"OPEN":"5472.01","LOW":"5432.77","HIGH":"5472.01","CLOSE":"5447.42","ADJCLOSE":"5447.42","VOLUME":"1582599936"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482503400,"PRODUCTID":8,"OPEN":"5441.76","LOW":"5441.76","HIGH":"5462.69","CLOSE":"5462.69","ADJCLOSE":"5462.69","VOLUME":"1144280064"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482503400,"PRODUCTID":8,"OPEN":"5441.76","LOW":"5441.76","HIGH":"5462.69","CLOSE":"5462.69","ADJCLOSE":"5462.69","VOLUME":"1144280064"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482849000,"PRODUCTID":8,"OPEN":"5470.76","LOW":"5469.61","HIGH":"5512.37","CLOSE":"5487.44","ADJCLOSE":"5487.44","VOLUME":"1216870016"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482935400,"PRODUCTID":8,"OPEN":"5497.44","LOW":"5434.7","HIGH":"5498.91","CLOSE":"5438.56","ADJCLOSE":"5438.56","VOLUME":"1322130048"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1483021800,"PRODUCTID":8,"OPEN":"5437.51","LOW":"5415.18","HIGH":"5450.63","CLOSE":"5432.09","ADJCLOSE":"5432.09","VOLUME":"1264480000"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483108200,"PRODUCTID":8,"OPEN":"5440.17","LOW":"5371.89","HIGH":"5441.9","CLOSE":"5383.12","ADJCLOSE":"5383.12","VOLUME":"1550819968"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483108200,"PRODUCTID":8,"OPEN":"5440.17","LOW":"5371.89","HIGH":"5441.9","CLOSE":"5383.12","ADJCLOSE":"5383.12","VOLUME":"1550819968"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483453800,"PRODUCTID":8,"OPEN":"5425.62","LOW":"5397.99","HIGH":"5452.57","CLOSE":"5429.08","ADJCLOSE":"5429.08","VOLUME":"1886200064"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483540200,"PRODUCTID":8,"OPEN":"5440.91","LOW":"5440.24","HIGH":"5482.35","CLOSE":"5477","ADJCLOSE":"5477","VOLUME":"1883360000"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483626600,"PRODUCTID":8,"OPEN":"5474.39","LOW":"5464.36","HIGH":"5495.85","CLOSE":"5487.94","ADJCLOSE":"5487.94","VOLUME":"1792610048"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483713000,"PRODUCTID":8,"OPEN":"5499.08","LOW":"5482.81","HIGH":"5536.52","CLOSE":"5521.06","ADJCLOSE":"5521.06","VOLUME":"1710770048"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483972200,"PRODUCTID":8,"OPEN":"5527.58","LOW":"5517.14","HIGH":"5541.08","CLOSE":"5531.82","ADJCLOSE":"5531.82","VOLUME":"1885500032"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484058600,"PRODUCTID":8,"OPEN":"5536.54","LOW":"5528.11","HIGH":"5564.25","CLOSE":"5551.82","ADJCLOSE":"5551.82","VOLUME":"1796499968"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484145000,"PRODUCTID":8,"OPEN":"5550.72","LOW":"5524.03","HIGH":"5564.08","CLOSE":"5563.65","ADJCLOSE":"5563.65","VOLUME":"1954720000"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484231400,"PRODUCTID":8,"OPEN":"5542.56","LOW":"5496.82","HIGH":"5550.67","CLOSE":"5547.49","ADJCLOSE":"5547.49","VOLUME":"1801750016"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484317800,"PRODUCTID":8,"OPEN":"5557.57","LOW":"5557.2","HIGH":"5584.26","CLOSE":"5574.12","ADJCLOSE":"5574.12","VOLUME":"1605110016"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484317800,"PRODUCTID":8,"OPEN":"5557.57","LOW":"5557.2","HIGH":"5584.26","CLOSE":"5574.12","ADJCLOSE":"5574.12","VOLUME":"1605110016"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484663400,"PRODUCTID":8,"OPEN":"5555.16","LOW":"5527.22","HIGH":"5557.05","CLOSE":"5538.73","ADJCLOSE":"5538.73","VOLUME":"1757030016"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484749800,"PRODUCTID":8,"OPEN":"5546.94","LOW":"5534.77","HIGH":"5555.98","CLOSE":"5555.65","ADJCLOSE":"5555.65","VOLUME":"1683320064"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484836200,"PRODUCTID":8,"OPEN":"5560.61","LOW":"5528.37","HIGH":"5571.53","CLOSE":"5540.08","ADJCLOSE":"5540.08","VOLUME":"1805709952"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484922600,"PRODUCTID":8,"OPEN":"5556.87","LOW":"5542.23","HIGH":"5574.35","CLOSE":"5555.33","ADJCLOSE":"5555.33","VOLUME":"1740320000"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485181800,"PRODUCTID":8,"OPEN":"5546.64","LOW":"5522.69","HIGH":"5564.14","CLOSE":"5552.94","ADJCLOSE":"5552.94","VOLUME":"1650290048"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485268200,"PRODUCTID":8,"OPEN":"5568.27","LOW":"5558.49","HIGH":"5606.53","CLOSE":"5600.96","ADJCLOSE":"5600.96","VOLUME":"1805369984"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485354600,"PRODUCTID":8,"OPEN":"5635.86","LOW":"5634.33","HIGH":"5658.59","CLOSE":"5656.34","ADJCLOSE":"5656.34","VOLUME":"1959949952"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485441000,"PRODUCTID":8,"OPEN":"5666.28","LOW":"5647.65","HIGH":"5669.61","CLOSE":"5655.18","ADJCLOSE":"5655.18","VOLUME":"1827490048"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485527400,"PRODUCTID":8,"OPEN":"5664.88","LOW":"5643.9","HIGH":"5667.45","CLOSE":"5660.78","ADJCLOSE":"5660.78","VOLUME":"1663399936"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485786600,"PRODUCTID":8,"OPEN":"5635.86","LOW":"5578.76","HIGH":"5636.09","CLOSE":"5613.71","ADJCLOSE":"5613.71","VOLUME":"1777090048"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485873000,"PRODUCTID":8,"OPEN":"5592.87","LOW":"5576.09","HIGH":"5615.15","CLOSE":"5614.79","ADJCLOSE":"5614.79","VOLUME":"2041479936"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485959400,"PRODUCTID":8,"OPEN":"5654.51","LOW":"5621.03","HIGH":"5662.11","CLOSE":"5642.65","ADJCLOSE":"5642.65","VOLUME":"2223559936"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486045800,"PRODUCTID":8,"OPEN":"5627.15","LOW":"5616.4","HIGH":"5656.01","CLOSE":"5636.2","ADJCLOSE":"5636.2","VOLUME":"2073980032"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486132200,"PRODUCTID":8,"OPEN":"5650.73","LOW":"5647.58","HIGH":"5666.84","CLOSE":"5666.77","ADJCLOSE":"5666.77","VOLUME":"1786860032"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486391400,"PRODUCTID":8,"OPEN":"5656.95","LOW":"5650.26","HIGH":"5668.2","CLOSE":"5663.55","ADJCLOSE":"5663.55","VOLUME":"1732280064"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486477800,"PRODUCTID":8,"OPEN":"5674.86","LOW":"5664.82","HIGH":"5689.6","CLOSE":"5674.22","ADJCLOSE":"5674.22","VOLUME":"1919100032"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486564200,"PRODUCTID":8,"OPEN":"5662.95","LOW":"5649.39","HIGH":"5686.96","CLOSE":"5682.45","ADJCLOSE":"5682.45","VOLUME":"1945059968"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486650600,"PRODUCTID":8,"OPEN":"5688.02","LOW":"5685.15","HIGH":"5722.71","CLOSE":"5715.18","ADJCLOSE":"5715.18","VOLUME":"1943840000"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486737000,"PRODUCTID":8,"OPEN":"5726.17","LOW":"5717.42","HIGH":"5743.43","CLOSE":"5734.13","ADJCLOSE":"5734.13","VOLUME":"1852009984"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486996200,"PRODUCTID":8,"OPEN":"5753.19","LOW":"5751.92","HIGH":"5770.99","CLOSE":"5763.96","ADJCLOSE":"5763.96","VOLUME":"1840009984"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487082600,"PRODUCTID":8,"OPEN":"5756.51","LOW":"5748.74","HIGH":"5783.09","CLOSE":"5782.57","ADJCLOSE":"5782.57","VOLUME":"1945159936"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487169000,"PRODUCTID":8,"OPEN":"5777.9","LOW":"5776.7","HIGH":"5821.95","CLOSE":"5819.44","ADJCLOSE":"5819.44","VOLUME":"2083660032"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487255400,"PRODUCTID":8,"OPEN":"5823.01","LOW":"5796.71","HIGH":"5835.15","CLOSE":"5814.9","ADJCLOSE":"5814.9","VOLUME":"1943600000"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487341800,"PRODUCTID":8,"OPEN":"5807.31","LOW":"5800.8","HIGH":"5838.58","CLOSE":"5838.58","ADJCLOSE":"5838.58","VOLUME":"1875580032"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487341800,"PRODUCTID":8,"OPEN":"5807.31","LOW":"5800.8","HIGH":"5838.58","CLOSE":"5838.58","ADJCLOSE":"5838.58","VOLUME":"1875580032"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487687400,"PRODUCTID":8,"OPEN":"5850.2","LOW":"5847.5","HIGH":"5867.89","CLOSE":"5865.95","ADJCLOSE":"5865.95","VOLUME":"1935110016"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487773800,"PRODUCTID":8,"OPEN":"5857.56","LOW":"5848.28","HIGH":"5864.42","CLOSE":"5860.63","ADJCLOSE":"5860.63","VOLUME":"1872329984"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487860200,"PRODUCTID":8,"OPEN":"5866.82","LOW":"5809.55","HIGH":"5866.96","CLOSE":"5835.51","ADJCLOSE":"5835.51","VOLUME":"1879670016"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487946600,"PRODUCTID":8,"OPEN":"5802.33","LOW":"5800.55","HIGH":"5845.31","CLOSE":"5845.31","ADJCLOSE":"5845.31","VOLUME":"1683280000"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488205800,"PRODUCTID":8,"OPEN":"5835.04","LOW":"5827","HIGH":"5861.9","CLOSE":"5861.9","ADJCLOSE":"5861.9","VOLUME":"1876089984"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488292200,"PRODUCTID":8,"OPEN":"5852.79","LOW":"5817.22","HIGH":"5855.07","CLOSE":"5825.44","ADJCLOSE":"5825.44","VOLUME":"2298380032"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488378600,"PRODUCTID":8,"OPEN":"5874.86","LOW":"5865.79","HIGH":"5911.79","CLOSE":"5904.03","ADJCLOSE":"5904.03","VOLUME":"2210360064"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488465000,"PRODUCTID":8,"OPEN":"5897.01","LOW":"5856.3","HIGH":"5897.01","CLOSE":"5861.22","ADJCLOSE":"5861.22","VOLUME":"2040770048"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488551400,"PRODUCTID":8,"OPEN":"5854.27","LOW":"5841.47","HIGH":"5870.75","CLOSE":"5870.75","ADJCLOSE":"5870.75","VOLUME":"1852130048"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488810600,"PRODUCTID":8,"OPEN":"5846.42","LOW":"5827.46","HIGH":"5857.74","CLOSE":"5849.18","ADJCLOSE":"5849.18","VOLUME":"1767840000"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488897000,"PRODUCTID":8,"OPEN":"5836.12","LOW":"5826.32","HIGH":"5859.77","CLOSE":"5833.93","ADJCLOSE":"5833.93","VOLUME":"1822000000"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488983400,"PRODUCTID":8,"OPEN":"5838.44","LOW":"5832.63","HIGH":"5860.63","CLOSE":"5837.55","ADJCLOSE":"5837.55","VOLUME":"1810480000"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489069800,"PRODUCTID":8,"OPEN":"5834.67","LOW":"5812.08","HIGH":"5852.54","CLOSE":"5838.81","ADJCLOSE":"5838.81","VOLUME":"1883929984"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489156200,"PRODUCTID":8,"OPEN":"5867.16","LOW":"5835.44","HIGH":"5872.6","CLOSE":"5861.73","ADJCLOSE":"5861.73","VOLUME":"1982150016"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489411800,"PRODUCTID":8,"OPEN":"5863.48","LOW":"5860.83","HIGH":"5877.43","CLOSE":"5875.78","ADJCLOSE":"5875.78","VOLUME":"1799340032"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489498200,"PRODUCTID":8,"OPEN":"5860.07","LOW":"5831.88","HIGH":"5860.5","CLOSE":"5856.82","ADJCLOSE":"5856.82","VOLUME":"1663170048"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489584600,"PRODUCTID":8,"OPEN":"5869.98","LOW":"5858.16","HIGH":"5911.2","CLOSE":"5900.05","ADJCLOSE":"5900.05","VOLUME":"1952690048"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489671000,"PRODUCTID":8,"OPEN":"5907.86","LOW":"5887.24","HIGH":"5911.48","CLOSE":"5900.76","ADJCLOSE":"5900.76","VOLUME":"1766979968"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489757400,"PRODUCTID":8,"OPEN":"5898.58","LOW":"5890.42","HIGH":"5912.61","CLOSE":"5901","ADJCLOSE":"5901","VOLUME":"3184130048"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1490016600,"PRODUCTID":8,"OPEN":"5898.81","LOW":"5888.12","HIGH":"5915.12","CLOSE":"5901.53","ADJCLOSE":"5901.53","VOLUME":"1730550016"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490103000,"PRODUCTID":8,"OPEN":"5923.42","LOW":"5790.73","HIGH":"5928.06","CLOSE":"5793.83","ADJCLOSE":"5793.83","VOLUME":"2192090112"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490189400,"PRODUCTID":8,"OPEN":"5790.59","LOW":"5781.8","HIGH":"5825.67","CLOSE":"5821.64","ADJCLOSE":"5821.64","VOLUME":"1857680000"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490275800,"PRODUCTID":8,"OPEN":"5812.31","LOW":"5806.98","HIGH":"5842.82","CLOSE":"5817.69","ADJCLOSE":"5817.69","VOLUME":"1742640000"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490362200,"PRODUCTID":8,"OPEN":"5839.33","LOW":"5807.83","HIGH":"5858.95","CLOSE":"5828.74","ADJCLOSE":"5828.74","VOLUME":"1841920000"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490621400,"PRODUCTID":8,"OPEN":"5776.33","LOW":"5769.39","HIGH":"5849.2","CLOSE":"5840.37","ADJCLOSE":"5840.37","VOLUME":"1670759936"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490707800,"PRODUCTID":8,"OPEN":"5836.5","LOW":"5828.86","HIGH":"5888.7","CLOSE":"5875.14","ADJCLOSE":"5875.14","VOLUME":"1820860032"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490794200,"PRODUCTID":8,"OPEN":"5875.35","LOW":"5870.93","HIGH":"5900.87","CLOSE":"5897.55","ADJCLOSE":"5897.55","VOLUME":"1718680064"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490880600,"PRODUCTID":8,"OPEN":"5896.15","LOW":"5894","HIGH":"5916.77","CLOSE":"5914.34","ADJCLOSE":"5914.34","VOLUME":"1723769984"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490967000,"PRODUCTID":8,"OPEN":"5905.63","LOW":"5901.77","HIGH":"5927.81","CLOSE":"5911.74","ADJCLOSE":"5911.74","VOLUME":"1902800000"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491226200,"PRODUCTID":8,"OPEN":"5917.32","LOW":"5867.73","HIGH":"5928.93","CLOSE":"5894.68","ADJCLOSE":"5894.68","VOLUME":"1854200064"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491312600,"PRODUCTID":8,"OPEN":"5878.76","LOW":"5878.76","HIGH":"5901.39","CLOSE":"5898.61","ADJCLOSE":"5898.61","VOLUME":"1790840064"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491399000,"PRODUCTID":8,"OPEN":"5911.92","LOW":"5856.26","HIGH":"5936.39","CLOSE":"5864.48","ADJCLOSE":"5864.48","VOLUME":"2204489984"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491485400,"PRODUCTID":8,"OPEN":"5870.52","LOW":"5856.22","HIGH":"5889.58","CLOSE":"5878.95","ADJCLOSE":"5878.95","VOLUME":"1845799936"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491571800,"PRODUCTID":8,"OPEN":"5873.94","LOW":"5855.51","HIGH":"5892.07","CLOSE":"5877.81","ADJCLOSE":"5877.81","VOLUME":"1692150016"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491831000,"PRODUCTID":8,"OPEN":"5883.43","LOW":"5865.56","HIGH":"5907.85","CLOSE":"5880.93","ADJCLOSE":"5880.93","VOLUME":"1630070016"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491917400,"PRODUCTID":8,"OPEN":"5871.16","LOW":"5819.29","HIGH":"5878.94","CLOSE":"5866.77","ADJCLOSE":"5866.77","VOLUME":"1821650048"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1492003800,"PRODUCTID":8,"OPEN":"5863.59","LOW":"5830.44","HIGH":"5868.09","CLOSE":"5836.16","ADJCLOSE":"5836.16","VOLUME":"1658960000"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492090200,"PRODUCTID":8,"OPEN":"5828.37","LOW":"5805.15","HIGH":"5856.54","CLOSE":"5805.15","ADJCLOSE":"5805.15","VOLUME":"1581869952"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492090200,"PRODUCTID":8,"OPEN":"5828.37","LOW":"5805.15","HIGH":"5856.54","CLOSE":"5805.15","ADJCLOSE":"5805.15","VOLUME":"1581869952"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492435800,"PRODUCTID":8,"OPEN":"5821.55","LOW":"5818.2","HIGH":"5856.79","CLOSE":"5856.79","ADJCLOSE":"5856.79","VOLUME":"1381289984"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492522200,"PRODUCTID":8,"OPEN":"5838.59","LOW":"5828.57","HIGH":"5860.04","CLOSE":"5849.47","ADJCLOSE":"5849.47","VOLUME":"1608870016"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492608600,"PRODUCTID":8,"OPEN":"5874.43","LOW":"5856.34","HIGH":"5894.68","CLOSE":"5863.03","ADJCLOSE":"5863.03","VOLUME":"1752620032"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492695000,"PRODUCTID":8,"OPEN":"5887.87","LOW":"5880.2","HIGH":"5926.23","CLOSE":"5916.78","ADJCLOSE":"5916.78","VOLUME":"1749110016"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492781400,"PRODUCTID":8,"OPEN":"5919.02","LOW":"5899.43","HIGH":"5919.23","CLOSE":"5910.52","ADJCLOSE":"5910.52","VOLUME":"1723209984"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493040600,"PRODUCTID":8,"OPEN":"5979.96","LOW":"5970.25","HIGH":"5989.92","CLOSE":"5983.82","ADJCLOSE":"5983.82","VOLUME":"1836569984"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493127000,"PRODUCTID":8,"OPEN":"6004.16","LOW":"6002.65","HIGH":"6036.02","CLOSE":"6025.49","ADJCLOSE":"6025.49","VOLUME":"1895430016"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493213400,"PRODUCTID":8,"OPEN":"6028.12","LOW":"6021.72","HIGH":"6040.89","CLOSE":"6025.23","ADJCLOSE":"6025.23","VOLUME":"1894210048"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493299800,"PRODUCTID":8,"OPEN":"6038.47","LOW":"6031.59","HIGH":"6050.7","CLOSE":"6048.94","ADJCLOSE":"6048.94","VOLUME":"1876700032"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493386200,"PRODUCTID":8,"OPEN":"6072.87","LOW":"6040.71","HIGH":"6074.04","CLOSE":"6047.61","ADJCLOSE":"6047.61","VOLUME":"1995160064"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493645400,"PRODUCTID":8,"OPEN":"6067.56","LOW":"6061.35","HIGH":"6100.73","CLOSE":"6091.6","ADJCLOSE":"6091.6","VOLUME":"1756999936"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493731800,"PRODUCTID":8,"OPEN":"6102.51","LOW":"6081.56","HIGH":"6102.72","CLOSE":"6095.37","ADJCLOSE":"6095.37","VOLUME":"2146729984"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493818200,"PRODUCTID":8,"OPEN":"6075.04","LOW":"6053.28","HIGH":"6076.96","CLOSE":"6072.55","ADJCLOSE":"6072.55","VOLUME":"2149360128"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493904600,"PRODUCTID":8,"OPEN":"6075.06","LOW":"6054.33","HIGH":"6080.82","CLOSE":"6075.34","ADJCLOSE":"6075.34","VOLUME":"2056269952"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493991000,"PRODUCTID":8,"OPEN":"6091.69","LOW":"6067.16","HIGH":"6100.76","CLOSE":"6100.76","ADJCLOSE":"6100.76","VOLUME":"1899570048"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494250200,"PRODUCTID":8,"OPEN":"6100.66","LOW":"6083.06","HIGH":"6106.12","CLOSE":"6102.66","ADJCLOSE":"6102.66","VOLUME":"1909709952"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494336600,"PRODUCTID":8,"OPEN":"6111.82","LOW":"6107.59","HIGH":"6133","CLOSE":"6120.59","ADJCLOSE":"6120.59","VOLUME":"1997490048"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494423000,"PRODUCTID":8,"OPEN":"6121.64","LOW":"6103.87","HIGH":"6131.64","CLOSE":"6129.14","ADJCLOSE":"6129.14","VOLUME":"2108000000"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494509400,"PRODUCTID":8,"OPEN":"6110.05","LOW":"6075.68","HIGH":"6120.2","CLOSE":"6115.96","ADJCLOSE":"6115.96","VOLUME":"1950909952"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494595800,"PRODUCTID":8,"OPEN":"6119.27","LOW":"6105.42","HIGH":"6122.84","CLOSE":"6121.23","ADJCLOSE":"6121.23","VOLUME":"1740960000"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494855000,"PRODUCTID":8,"OPEN":"6128.11","LOW":"6124.79","HIGH":"6153.04","CLOSE":"6149.67","ADJCLOSE":"6149.67","VOLUME":"1850790016"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494941400,"PRODUCTID":8,"OPEN":"6160.52","LOW":"6139.1","HIGH":"6170.16","CLOSE":"6169.87","ADJCLOSE":"6169.87","VOLUME":"1999330048"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495027800,"PRODUCTID":8,"OPEN":"6108.62","LOW":"6009.48","HIGH":"6122.87","CLOSE":"6011.24","ADJCLOSE":"6011.24","VOLUME":"2347480064"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495114200,"PRODUCTID":8,"OPEN":"5998.46","LOW":"5996.81","HIGH":"6073.45","CLOSE":"6055.13","ADJCLOSE":"6055.13","VOLUME":"2131520000"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495200600,"PRODUCTID":8,"OPEN":"6070.23","LOW":"6070.23","HIGH":"6106.55","CLOSE":"6083.7","ADJCLOSE":"6083.7","VOLUME":"1905520000"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495459800,"PRODUCTID":8,"OPEN":"6098.25","LOW":"6097.24","HIGH":"6135.92","CLOSE":"6133.62","ADJCLOSE":"6133.62","VOLUME":"1726230016"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495546200,"PRODUCTID":8,"OPEN":"6149.55","LOW":"6121.79","HIGH":"6150.91","CLOSE":"6138.71","ADJCLOSE":"6138.71","VOLUME":"1705859968"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495632600,"PRODUCTID":8,"OPEN":"6154.18","LOW":"6139.33","HIGH":"6166.09","CLOSE":"6163.02","ADJCLOSE":"6163.02","VOLUME":"1666050048"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495719000,"PRODUCTID":8,"OPEN":"6183.02","LOW":"6174.52","HIGH":"6217.34","CLOSE":"6205.26","ADJCLOSE":"6205.26","VOLUME":"1767689984"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495805400,"PRODUCTID":8,"OPEN":"6207.04","LOW":"6196.66","HIGH":"6211.52","CLOSE":"6210.19","ADJCLOSE":"6210.19","VOLUME":"1571040000"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495805400,"PRODUCTID":8,"OPEN":"6207.04","LOW":"6196.66","HIGH":"6211.52","CLOSE":"6210.19","ADJCLOSE":"6210.19","VOLUME":"1571040000"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496151000,"PRODUCTID":8,"OPEN":"6204.18","LOW":"6200.41","HIGH":"6217.13","CLOSE":"6203.19","ADJCLOSE":"6203.19","VOLUME":"1688480000"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496237400,"PRODUCTID":8,"OPEN":"6221.63","LOW":"6164.07","HIGH":"6221.99","CLOSE":"6198.52","ADJCLOSE":"6198.52","VOLUME":"2209400064"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496323800,"PRODUCTID":8,"OPEN":"6215.91","LOW":"6200.45","HIGH":"6247.07","CLOSE":"6246.83","ADJCLOSE":"6246.83","VOLUME":"1943609984"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496410200,"PRODUCTID":8,"OPEN":"6261.59","LOW":"6253.77","HIGH":"6308.76","CLOSE":"6305.8","ADJCLOSE":"6305.8","VOLUME":"1820000000"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496669400,"PRODUCTID":8,"OPEN":"6305.47","LOW":"6292.15","HIGH":"6310.62","CLOSE":"6295.68","ADJCLOSE":"6295.68","VOLUME":"1739820032"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496755800,"PRODUCTID":8,"OPEN":"6281.88","LOW":"6269.87","HIGH":"6304.21","CLOSE":"6275.06","ADJCLOSE":"6275.06","VOLUME":"1889689984"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496842200,"PRODUCTID":8,"OPEN":"6290.44","LOW":"6267.18","HIGH":"6302.78","CLOSE":"6297.38","ADJCLOSE":"6297.38","VOLUME":"1822269952"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496928600,"PRODUCTID":8,"OPEN":"6311.73","LOW":"6282.93","HIGH":"6324.06","CLOSE":"6321.76","ADJCLOSE":"6321.76","VOLUME":"2128780032"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1497015000,"PRODUCTID":8,"OPEN":"6330.25","LOW":"6137.68","HIGH":"6341.7","CLOSE":"6207.92","ADJCLOSE":"6207.92","VOLUME":"3152049920"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497274200,"PRODUCTID":8,"OPEN":"6153.56","LOW":"6110.67","HIGH":"6183.81","CLOSE":"6175.46","ADJCLOSE":"6175.46","VOLUME":"2586540032"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497360600,"PRODUCTID":8,"OPEN":"6206.12","LOW":"6180.04","HIGH":"6226.41","CLOSE":"6220.37","ADJCLOSE":"6220.37","VOLUME":"2062109952"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497447000,"PRODUCTID":8,"OPEN":"6237.46","LOW":"6153.55","HIGH":"6237.53","CLOSE":"6194.89","ADJCLOSE":"6194.89","VOLUME":"1940440064"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497533400,"PRODUCTID":8,"OPEN":"6127.05","LOW":"6107.85","HIGH":"6170.15","CLOSE":"6165.5","ADJCLOSE":"6165.5","VOLUME":"1858130048"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497619800,"PRODUCTID":8,"OPEN":"6154.28","LOW":"6125.5","HIGH":"6161.56","CLOSE":"6151.76","ADJCLOSE":"6151.76","VOLUME":"3120640000"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497879000,"PRODUCTID":8,"OPEN":"6196.85","LOW":"6194","HIGH":"6243.31","CLOSE":"6239.01","ADJCLOSE":"6239.01","VOLUME":"1976969984"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497965400,"PRODUCTID":8,"OPEN":"6229.62","LOW":"6186.94","HIGH":"6234.01","CLOSE":"6188.03","ADJCLOSE":"6188.03","VOLUME":"2570129920"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498051800,"PRODUCTID":8,"OPEN":"6202.75","LOW":"6200.86","HIGH":"6236.66","CLOSE":"6233.95","ADJCLOSE":"6233.95","VOLUME":"2401440000"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498138200,"PRODUCTID":8,"OPEN":"6239.15","LOW":"6221.96","HIGH":"6257.68","CLOSE":"6236.69","ADJCLOSE":"6236.69","VOLUME":"2170249984"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498224600,"PRODUCTID":8,"OPEN":"6234.35","LOW":"6218.78","HIGH":"6269.37","CLOSE":"6265.25","ADJCLOSE":"6265.25","VOLUME":"4158700032"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498483800,"PRODUCTID":8,"OPEN":"6292.73","LOW":"6233.43","HIGH":"6303.45","CLOSE":"6247.15","ADJCLOSE":"6247.15","VOLUME":"2150629888"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498570200,"PRODUCTID":8,"OPEN":"6227.9","LOW":"6146.62","HIGH":"6234.32","CLOSE":"6146.62","ADJCLOSE":"6146.62","VOLUME":"2181829888"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498656600,"PRODUCTID":8,"OPEN":"6173.1","LOW":"6144.8","HIGH":"6238.29","CLOSE":"6234.41","ADJCLOSE":"6234.41","VOLUME":"2069400064"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498743000,"PRODUCTID":8,"OPEN":"6215.49","LOW":"6087.81","HIGH":"6216.6","CLOSE":"6144.35","ADJCLOSE":"6144.35","VOLUME":"2402249984"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498829400,"PRODUCTID":8,"OPEN":"6166.84","LOW":"6129.04","HIGH":"6170.63","CLOSE":"6140.42","ADJCLOSE":"6140.42","VOLUME":"1998329984"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499088600,"PRODUCTID":8,"OPEN":"6173.29","LOW":"6106.12","HIGH":"6177.36","CLOSE":"6110.06","ADJCLOSE":"6110.06","VOLUME":"1099559936"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499088600,"PRODUCTID":8,"OPEN":"6173.29","LOW":"6106.12","HIGH":"6177.36","CLOSE":"6110.06","ADJCLOSE":"6110.06","VOLUME":"1099559936"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499261400,"PRODUCTID":8,"OPEN":"6122.06","LOW":"6100.42","HIGH":"6163.62","CLOSE":"6150.86","ADJCLOSE":"6150.86","VOLUME":"1872130048"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499347800,"PRODUCTID":8,"OPEN":"6109.6","LOW":"6081.96","HIGH":"6127.98","CLOSE":"6089.46","ADJCLOSE":"6089.46","VOLUME":"1990589952"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499434200,"PRODUCTID":8,"OPEN":"6111.21","LOW":"6111.21","HIGH":"6164.94","CLOSE":"6153.08","ADJCLOSE":"6153.08","VOLUME":"1700630016"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499693400,"PRODUCTID":8,"OPEN":"6156.03","LOW":"6141.83","HIGH":"6191.27","CLOSE":"6176.39","ADJCLOSE":"6176.39","VOLUME":"1675469952"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499779800,"PRODUCTID":8,"OPEN":"6171.25","LOW":"6149.87","HIGH":"6200.58","CLOSE":"6193.3","ADJCLOSE":"6193.3","VOLUME":"1808109952"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499866200,"PRODUCTID":8,"OPEN":"6238.9","LOW":"6236.82","HIGH":"6265.64","CLOSE":"6261.17","ADJCLOSE":"6261.17","VOLUME":"1820550016"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499952600,"PRODUCTID":8,"OPEN":"6269.1","LOW":"6251.26","HIGH":"6281.45","CLOSE":"6274.44","ADJCLOSE":"6274.44","VOLUME":"1803810048"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500039000,"PRODUCTID":8,"OPEN":"6289.08","LOW":"6278.7","HIGH":"6321.76","CLOSE":"6312.47","ADJCLOSE":"6312.47","VOLUME":"1608120064"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500298200,"PRODUCTID":8,"OPEN":"6320.35","LOW":"6307.34","HIGH":"6330.97","CLOSE":"6314.43","ADJCLOSE":"6314.43","VOLUME":"1558029952"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500384600,"PRODUCTID":8,"OPEN":"6304.82","LOW":"6291.07","HIGH":"6344.55","CLOSE":"6344.31","ADJCLOSE":"6344.31","VOLUME":"1762400000"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500471000,"PRODUCTID":8,"OPEN":"6363.24","LOW":"6362.19","HIGH":"6387.73","CLOSE":"6385.04","ADJCLOSE":"6385.04","VOLUME":"1862909952"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500557400,"PRODUCTID":8,"OPEN":"6396.46","LOW":"6365.68","HIGH":"6398.26","CLOSE":"6390","ADJCLOSE":"6390","VOLUME":"1818880000"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500643800,"PRODUCTID":8,"OPEN":"6383.05","LOW":"6365.12","HIGH":"6388.78","CLOSE":"6387.75","ADJCLOSE":"6387.75","VOLUME":"1797100032"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500903000,"PRODUCTID":8,"OPEN":"6387.82","LOW":"6380.61","HIGH":"6417.7","CLOSE":"6410.81","ADJCLOSE":"6410.81","VOLUME":"1735520000"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500989400,"PRODUCTID":8,"OPEN":"6407.59","LOW":"6396.87","HIGH":"6425.45","CLOSE":"6412.17","ADJCLOSE":"6412.17","VOLUME":"1925229952"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501075800,"PRODUCTID":8,"OPEN":"6425.93","LOW":"6416.3","HIGH":"6432.38","CLOSE":"6422.75","ADJCLOSE":"6422.75","VOLUME":"1988039936"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501162200,"PRODUCTID":8,"OPEN":"6459.76","LOW":"6318.62","HIGH":"6460.84","CLOSE":"6382.19","ADJCLOSE":"6382.19","VOLUME":"2483559936"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501248600,"PRODUCTID":8,"OPEN":"6350.27","LOW":"6337.22","HIGH":"6379.7","CLOSE":"6374.68","ADJCLOSE":"6374.68","VOLUME":"1860770048"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501507800,"PRODUCTID":8,"OPEN":"6394.69","LOW":"6338.79","HIGH":"6396.59","CLOSE":"6348.12","ADJCLOSE":"6348.12","VOLUME":"1891709952"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501594200,"PRODUCTID":8,"OPEN":"6372.16","LOW":"6345.75","HIGH":"6375.75","CLOSE":"6362.94","ADJCLOSE":"6362.94","VOLUME":"1812589952"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501680600,"PRODUCTID":8,"OPEN":"6393.1","LOW":"6313.43","HIGH":"6394.21","CLOSE":"6362.65","ADJCLOSE":"6362.65","VOLUME":"2104130048"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501767000,"PRODUCTID":8,"OPEN":"6366.24","LOW":"6331.14","HIGH":"6368.53","CLOSE":"6340.34","ADJCLOSE":"6340.34","VOLUME":"2113440000"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501853400,"PRODUCTID":8,"OPEN":"6350.79","LOW":"6329.73","HIGH":"6361.49","CLOSE":"6351.56","ADJCLOSE":"6351.56","VOLUME":"1907170048"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502112600,"PRODUCTID":8,"OPEN":"6361.06","LOW":"6356.23","HIGH":"6386.03","CLOSE":"6383.77","ADJCLOSE":"6383.77","VOLUME":"1701549952"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502199000,"PRODUCTID":8,"OPEN":"6373.33","LOW":"6355.88","HIGH":"6423.35","CLOSE":"6370.46","ADJCLOSE":"6370.46","VOLUME":"1914669952"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502285400,"PRODUCTID":8,"OPEN":"6322.92","LOW":"6309.44","HIGH":"6355.04","CLOSE":"6352.33","ADJCLOSE":"6352.33","VOLUME":"2033760000"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502371800,"PRODUCTID":8,"OPEN":"6312.65","LOW":"6214.41","HIGH":"6318.28","CLOSE":"6216.87","ADJCLOSE":"6216.87","VOLUME":"2204699904"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502458200,"PRODUCTID":8,"OPEN":"6222.18","LOW":"6216.19","HIGH":"6266.89","CLOSE":"6256.56","ADJCLOSE":"6256.56","VOLUME":"1794850048"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502717400,"PRODUCTID":8,"OPEN":"6306.11","LOW":"6305.55","HIGH":"6346.83","CLOSE":"6340.23","ADJCLOSE":"6340.23","VOLUME":"1698560000"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502803800,"PRODUCTID":8,"OPEN":"6350.51","LOW":"6324.75","HIGH":"6350.74","CLOSE":"6333.01","ADJCLOSE":"6333.01","VOLUME":"1580060032"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502890200,"PRODUCTID":8,"OPEN":"6348.11","LOW":"6330.27","HIGH":"6374.56","CLOSE":"6345.11","ADJCLOSE":"6345.11","VOLUME":"1804729984"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502976600,"PRODUCTID":8,"OPEN":"6322.72","LOW":"6221.91","HIGH":"6334.23","CLOSE":"6221.91","ADJCLOSE":"6221.91","VOLUME":"2041219968"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503063000,"PRODUCTID":8,"OPEN":"6222.46","LOW":"6193.38","HIGH":"6254.22","CLOSE":"6216.53","ADJCLOSE":"6216.53","VOLUME":"1964589952"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503322200,"PRODUCTID":8,"OPEN":"6216.32","LOW":"6177.19","HIGH":"6226.93","CLOSE":"6213.13","ADJCLOSE":"6213.13","VOLUME":"1576070016"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503408600,"PRODUCTID":8,"OPEN":"6241.21","LOW":"6241.21","HIGH":"6302.84","CLOSE":"6297.48","ADJCLOSE":"6297.48","VOLUME":"1597699968"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503495000,"PRODUCTID":8,"OPEN":"6263.47","LOW":"6263.29","HIGH":"6291.3","CLOSE":"6278.41","ADJCLOSE":"6278.41","VOLUME":"1533219968"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503581400,"PRODUCTID":8,"OPEN":"6294.82","LOW":"6244.57","HIGH":"6302.85","CLOSE":"6271.33","ADJCLOSE":"6271.33","VOLUME":"1616780032"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503667800,"PRODUCTID":8,"OPEN":"6293.81","LOW":"6257.1","HIGH":"6308.72","CLOSE":"6265.64","ADJCLOSE":"6265.64","VOLUME":"1442899968"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503927000,"PRODUCTID":8,"OPEN":"6286.01","LOW":"6267.85","HIGH":"6292.26","CLOSE":"6283.02","ADJCLOSE":"6283.02","VOLUME":"1558690048"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1504013400,"PRODUCTID":8,"OPEN":"6228.9","LOW":"6228.73","HIGH":"6311.26","CLOSE":"6301.89","ADJCLOSE":"6301.89","VOLUME":"1637639936"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504099800,"PRODUCTID":8,"OPEN":"6308.68","LOW":"6303.57","HIGH":"6374.47","CLOSE":"6368.31","ADJCLOSE":"6368.31","VOLUME":"1712070016"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504186200,"PRODUCTID":8,"OPEN":"6385.8","LOW":"6383.58","HIGH":"6435.27","CLOSE":"6428.66","ADJCLOSE":"6428.66","VOLUME":"1885709952"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504272600,"PRODUCTID":8,"OPEN":"6442.17","LOW":"6417.87","HIGH":"6449.65","CLOSE":"6435.33","ADJCLOSE":"6435.33","VOLUME":"1488039936"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504272600,"PRODUCTID":8,"OPEN":"6442.17","LOW":"6417.87","HIGH":"6449.65","CLOSE":"6435.33","ADJCLOSE":"6435.33","VOLUME":"1488039936"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504618200,"PRODUCTID":8,"OPEN":"6414.82","LOW":"6334.59","HIGH":"6426.51","CLOSE":"6375.57","ADJCLOSE":"6375.57","VOLUME":"1886950016"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504704600,"PRODUCTID":8,"OPEN":"6394.35","LOW":"6356.2","HIGH":"6407.4","CLOSE":"6393.31","ADJCLOSE":"6393.31","VOLUME":"1906029952"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504791000,"PRODUCTID":8,"OPEN":"6402.94","LOW":"6379.81","HIGH":"6413.07","CLOSE":"6397.87","ADJCLOSE":"6397.87","VOLUME":"1998380032"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504877400,"PRODUCTID":8,"OPEN":"6389.65","LOW":"6354.96","HIGH":"6391.41","CLOSE":"6360.19","ADJCLOSE":"6360.19","VOLUME":"1785560064"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505136600,"PRODUCTID":8,"OPEN":"6411.18","LOW":"6410.71","HIGH":"6439.11","CLOSE":"6432.26","ADJCLOSE":"6432.26","VOLUME":"1819299968"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505223000,"PRODUCTID":8,"OPEN":"6448.81","LOW":"6429.54","HIGH":"6455.03","CLOSE":"6454.28","ADJCLOSE":"6454.28","VOLUME":"1745090048"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505309400,"PRODUCTID":8,"OPEN":"6440.72","LOW":"6433.2","HIGH":"6460.42","CLOSE":"6460.19","ADJCLOSE":"6460.19","VOLUME":"1942089984"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505395800,"PRODUCTID":8,"OPEN":"6439.46","LOW":"6424.04","HIGH":"6455.32","CLOSE":"6429.08","ADJCLOSE":"6429.08","VOLUME":"1809170048"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505482200,"PRODUCTID":8,"OPEN":"6426.16","LOW":"6419.65","HIGH":"6464.27","CLOSE":"6448.47","ADJCLOSE":"6448.47","VOLUME":"2821110016"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505741400,"PRODUCTID":8,"OPEN":"6460.1","LOW":"6438.41","HIGH":"6477.77","CLOSE":"6454.64","ADJCLOSE":"6454.64","VOLUME":"1874439936"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505827800,"PRODUCTID":8,"OPEN":"6465.57","LOW":"6446.75","HIGH":"6467.79","CLOSE":"6461.32","ADJCLOSE":"6461.32","VOLUME":"1809709952"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505914200,"PRODUCTID":8,"OPEN":"6459.74","LOW":"6414.23","HIGH":"6466.05","CLOSE":"6456.04","ADJCLOSE":"6456.04","VOLUME":"2052519936"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1506000600,"PRODUCTID":8,"OPEN":"6448.57","LOW":"6405.3","HIGH":"6448.57","CLOSE":"6422.69","ADJCLOSE":"6422.69","VOLUME":"1772790016"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506087000,"PRODUCTID":8,"OPEN":"6401.44","LOW":"6400.81","HIGH":"6429.54","CLOSE":"6426.92","ADJCLOSE":"6426.92","VOLUME":"1639100032"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506346200,"PRODUCTID":8,"OPEN":"6403.11","LOW":"6343.96","HIGH":"6408.05","CLOSE":"6370.59","ADJCLOSE":"6370.59","VOLUME":"2050409984"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506432600,"PRODUCTID":8,"OPEN":"6391.85","LOW":"6364.57","HIGH":"6405","CLOSE":"6380.16","ADJCLOSE":"6380.16","VOLUME":"1926419968"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506519000,"PRODUCTID":8,"OPEN":"6414.37","LOW":"6405.36","HIGH":"6472.65","CLOSE":"6453.26","ADJCLOSE":"6453.26","VOLUME":"2053720064"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506605400,"PRODUCTID":8,"OPEN":"6437.96","LOW":"6427.66","HIGH":"6456.23","CLOSE":"6453.45","ADJCLOSE":"6453.45","VOLUME":"1828569984"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506691800,"PRODUCTID":8,"OPEN":"6461.28","LOW":"6454.86","HIGH":"6497.98","CLOSE":"6495.96","ADJCLOSE":"6495.96","VOLUME":"1967719936"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506951000,"PRODUCTID":8,"OPEN":"6506.08","LOW":"6484.14","HIGH":"6527.22","CLOSE":"6516.72","ADJCLOSE":"6516.72","VOLUME":"1977030016"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507037400,"PRODUCTID":8,"OPEN":"6523.74","LOW":"6509.71","HIGH":"6532.18","CLOSE":"6531.71","ADJCLOSE":"6531.71","VOLUME":"1969319936"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507123800,"PRODUCTID":8,"OPEN":"6521.96","LOW":"6513.12","HIGH":"6546.46","CLOSE":"6534.63","ADJCLOSE":"6534.63","VOLUME":"1938439936"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507210200,"PRODUCTID":8,"OPEN":"6552.87","LOW":"6547.65","HIGH":"6587.21","CLOSE":"6585.36","ADJCLOSE":"6585.36","VOLUME":"1875670016"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507296600,"PRODUCTID":8,"OPEN":"6566.95","LOW":"6566.84","HIGH":"6590.18","CLOSE":"6590.18","ADJCLOSE":"6590.18","VOLUME":"1742470016"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507555800,"PRODUCTID":8,"OPEN":"6597.37","LOW":"6572.44","HIGH":"6599.34","CLOSE":"6579.73","ADJCLOSE":"6579.73","VOLUME":"1490620032"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507642200,"PRODUCTID":8,"OPEN":"6602.49","LOW":"6561.78","HIGH":"6608.3","CLOSE":"6587.25","ADJCLOSE":"6587.25","VOLUME":"1799399936"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507728600,"PRODUCTID":8,"OPEN":"6586.73","LOW":"6577.99","HIGH":"6604.21","CLOSE":"6603.55","ADJCLOSE":"6603.55","VOLUME":"1830360064"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507815000,"PRODUCTID":8,"OPEN":"6594.76","LOW":"6586.32","HIGH":"6613.5","CLOSE":"6591.51","ADJCLOSE":"6591.51","VOLUME":"2000470016"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507901400,"PRODUCTID":8,"OPEN":"6613.21","LOW":"6602.2","HIGH":"6616.58","CLOSE":"6605.8","ADJCLOSE":"6605.8","VOLUME":"1756150016"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508160600,"PRODUCTID":8,"OPEN":"6622.55","LOW":"6607.03","HIGH":"6632.5","CLOSE":"6624","ADJCLOSE":"6624","VOLUME":"1629479936"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508247000,"PRODUCTID":8,"OPEN":"6621.42","LOW":"6613.21","HIGH":"6628.6","CLOSE":"6623.66","ADJCLOSE":"6623.66","VOLUME":"1647239936"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508333400,"PRODUCTID":8,"OPEN":"6634.26","LOW":"6613.55","HIGH":"6635.52","CLOSE":"6624.22","ADJCLOSE":"6624.22","VOLUME":"1734029952"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508419800,"PRODUCTID":8,"OPEN":"6583.7","LOW":"6558.53","HIGH":"6605.29","CLOSE":"6605.07","ADJCLOSE":"6605.07","VOLUME":"1823859968"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508506200,"PRODUCTID":8,"OPEN":"6633.37","LOW":"6622.92","HIGH":"6640.03","CLOSE":"6629.05","ADJCLOSE":"6629.05","VOLUME":"1794809984"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508765400,"PRODUCTID":8,"OPEN":"6641.57","LOW":"6581.15","HIGH":"6641.57","CLOSE":"6586.83","ADJCLOSE":"6586.83","VOLUME":"1809319936"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508851800,"PRODUCTID":8,"OPEN":"6598.61","LOW":"6582.06","HIGH":"6611.9","CLOSE":"6598.43","ADJCLOSE":"6598.43","VOLUME":"1842640000"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508938200,"PRODUCTID":8,"OPEN":"6587.22","LOW":"6517.93","HIGH":"6600.64","CLOSE":"6563.89","ADJCLOSE":"6563.89","VOLUME":"2190720000"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509024600,"PRODUCTID":8,"OPEN":"6567.59","LOW":"6550.03","HIGH":"6582.76","CLOSE":"6556.77","ADJCLOSE":"6556.77","VOLUME":"2108210048"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509111000,"PRODUCTID":8,"OPEN":"6635.03","LOW":"6625.78","HIGH":"6708.13","CLOSE":"6701.26","ADJCLOSE":"6701.26","VOLUME":"2403599872"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509370200,"PRODUCTID":8,"OPEN":"6693.77","LOW":"6677.15","HIGH":"6727.39","CLOSE":"6698.96","ADJCLOSE":"6698.96","VOLUME":"2013639936"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509456600,"PRODUCTID":8,"OPEN":"6713.71","LOW":"6705.79","HIGH":"6737.75","CLOSE":"6727.67","ADJCLOSE":"6727.67","VOLUME":"2043890048"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509543000,"PRODUCTID":8,"OPEN":"6758.64","LOW":"6691.48","HIGH":"6759.66","CLOSE":"6716.53","ADJCLOSE":"6716.53","VOLUME":"2056860032"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509629400,"PRODUCTID":8,"OPEN":"6709.39","LOW":"6677.55","HIGH":"6719.97","CLOSE":"6714.94","ADJCLOSE":"6714.94","VOLUME":"2262939904"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509715800,"PRODUCTID":8,"OPEN":"6737.09","LOW":"6712.93","HIGH":"6765.14","CLOSE":"6764.44","ADJCLOSE":"6764.44","VOLUME":"2195010048"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509978600,"PRODUCTID":8,"OPEN":"6763.3","LOW":"6763.17","HIGH":"6790.67","CLOSE":"6786.44","ADJCLOSE":"6786.44","VOLUME":"2166469888"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510065000,"PRODUCTID":8,"OPEN":"6785.44","LOW":"6750.35","HIGH":"6795.52","CLOSE":"6767.78","ADJCLOSE":"6767.78","VOLUME":"2205270016"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510151400,"PRODUCTID":8,"OPEN":"6764.85","LOW":"6753.34","HIGH":"6791.65","CLOSE":"6789.12","ADJCLOSE":"6789.12","VOLUME":"2110989952"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510237800,"PRODUCTID":8,"OPEN":"6737.45","LOW":"6687.28","HIGH":"6758.93","CLOSE":"6750.05","ADJCLOSE":"6750.05","VOLUME":"2235180032"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510324200,"PRODUCTID":8,"OPEN":"6736.39","LOW":"6727.35","HIGH":"6757.34","CLOSE":"6750.94","ADJCLOSE":"6750.94","VOLUME":"1973970048"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510583400,"PRODUCTID":8,"OPEN":"6727.39","LOW":"6723.43","HIGH":"6766.3","CLOSE":"6757.6","ADJCLOSE":"6757.6","VOLUME":"1973789952"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510669800,"PRODUCTID":8,"OPEN":"6733.87","LOW":"6709.27","HIGH":"6743.63","CLOSE":"6737.87","ADJCLOSE":"6737.87","VOLUME":"1983830016"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510756200,"PRODUCTID":8,"OPEN":"6700.68","LOW":"6667.31","HIGH":"6725.32","CLOSE":"6706.21","ADJCLOSE":"6706.21","VOLUME":"1908659968"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510842600,"PRODUCTID":8,"OPEN":"6742.34","LOW":"6742.34","HIGH":"6806.67","CLOSE":"6793.29","ADJCLOSE":"6793.29","VOLUME":"2002919936"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510929000,"PRODUCTID":8,"OPEN":"6794.45","LOW":"6777.43","HIGH":"6797.75","CLOSE":"6782.79","ADJCLOSE":"6782.79","VOLUME":"1988089984"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511188200,"PRODUCTID":8,"OPEN":"6789.28","LOW":"6779.49","HIGH":"6795.83","CLOSE":"6790.71","ADJCLOSE":"6790.71","VOLUME":"1800880000"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511274600,"PRODUCTID":8,"OPEN":"6820.55","LOW":"6820.02","HIGH":"6862.66","CLOSE":"6862.48","ADJCLOSE":"6862.48","VOLUME":"1883549952"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511361000,"PRODUCTID":8,"OPEN":"6869.53","LOW":"6859.28","HIGH":"6874.52","CLOSE":"6867.36","ADJCLOSE":"6867.36","VOLUME":"1588199936"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511361000,"PRODUCTID":8,"OPEN":"6869.53","LOW":"6859.28","HIGH":"6874.52","CLOSE":"6867.36","ADJCLOSE":"6867.36","VOLUME":"1588199936"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511533800,"PRODUCTID":8,"OPEN":"6878.11","LOW":"6873.74","HIGH":"6890.02","CLOSE":"6889.16","ADJCLOSE":"6889.16","VOLUME":"848520000"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511793000,"PRODUCTID":8,"OPEN":"6889.91","LOW":"6867.89","HIGH":"6897.43","CLOSE":"6878.52","ADJCLOSE":"6878.52","VOLUME":"1773400064"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511879400,"PRODUCTID":8,"OPEN":"6893.72","LOW":"6866.21","HIGH":"6914.19","CLOSE":"6912.36","ADJCLOSE":"6912.36","VOLUME":"2000409984"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511965800,"PRODUCTID":8,"OPEN":"6907.28","LOW":"6793.95","HIGH":"6908.33","CLOSE":"6824.39","ADJCLOSE":"6824.39","VOLUME":"2452859904"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512052200,"PRODUCTID":8,"OPEN":"6852.8","LOW":"6838.48","HIGH":"6888.65","CLOSE":"6873.97","ADJCLOSE":"6873.97","VOLUME":"2458579968"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512138600,"PRODUCTID":8,"OPEN":"6844.04","LOW":"6737.16","HIGH":"6872.17","CLOSE":"6847.59","ADJCLOSE":"6847.59","VOLUME":"2293570048"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512397800,"PRODUCTID":8,"OPEN":"6897.13","LOW":"6770.69","HIGH":"6899.23","CLOSE":"6775.37","ADJCLOSE":"6775.37","VOLUME":"2426569984"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512484200,"PRODUCTID":8,"OPEN":"6759.14","LOW":"6752.32","HIGH":"6836.45","CLOSE":"6762.21","ADJCLOSE":"6762.21","VOLUME":"2083539968"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512570600,"PRODUCTID":8,"OPEN":"6742.07","LOW":"6734.13","HIGH":"6787.42","CLOSE":"6776.38","ADJCLOSE":"6776.38","VOLUME":"1891849984"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512657000,"PRODUCTID":8,"OPEN":"6785.74","LOW":"6778.2","HIGH":"6829.29","CLOSE":"6812.84","ADJCLOSE":"6812.84","VOLUME":"1934119936"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512743400,"PRODUCTID":8,"OPEN":"6859.95","LOW":"6831.61","HIGH":"6870.48","CLOSE":"6840.08","ADJCLOSE":"6840.08","VOLUME":"1806040064"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1513002600,"PRODUCTID":8,"OPEN":"6847.64","LOW":"6844.88","HIGH":"6879.8","CLOSE":"6875.08","ADJCLOSE":"6875.08","VOLUME":"1818969984"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513089000,"PRODUCTID":8,"OPEN":"6872.71","LOW":"6856.3","HIGH":"6884.8","CLOSE":"6862.32","ADJCLOSE":"6862.32","VOLUME":"1861560064"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513175400,"PRODUCTID":8,"OPEN":"6880.41","LOW":"6871.87","HIGH":"6897.62","CLOSE":"6875.8","ADJCLOSE":"6875.8","VOLUME":"1919559936"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513261800,"PRODUCTID":8,"OPEN":"6887.38","LOW":"6851.63","HIGH":"6901.13","CLOSE":"6856.53","ADJCLOSE":"6856.53","VOLUME":"1985200000"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513348200,"PRODUCTID":8,"OPEN":"6871.55","LOW":"6871.45","HIGH":"6945.82","CLOSE":"6936.58","ADJCLOSE":"6936.58","VOLUME":"3510419968"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513607400,"PRODUCTID":8,"OPEN":"6980.4","LOW":"6975.54","HIGH":"7003.89","CLOSE":"6994.76","ADJCLOSE":"6994.76","VOLUME":"2144359936"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513693800,"PRODUCTID":8,"OPEN":"6991.25","LOW":"6951.49","HIGH":"6995.88","CLOSE":"6963.85","ADJCLOSE":"6963.85","VOLUME":"2071059968"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513780200,"PRODUCTID":8,"OPEN":"6991.25","LOW":"6935.42","HIGH":"6991.25","CLOSE":"6960.96","ADJCLOSE":"6960.96","VOLUME":"1874550016"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513866600,"PRODUCTID":8,"OPEN":"6972.88","LOW":"6961.21","HIGH":"6992.63","CLOSE":"6965.36","ADJCLOSE":"6965.36","VOLUME":"1815619968"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513953000,"PRODUCTID":8,"OPEN":"6958.02","LOW":"6944.45","HIGH":"6962.26","CLOSE":"6959.96","ADJCLOSE":"6959.96","VOLUME":"1539250048"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513953000,"PRODUCTID":8,"OPEN":"6958.02","LOW":"6944.45","HIGH":"6962.26","CLOSE":"6959.96","ADJCLOSE":"6959.96","VOLUME":"1539250048"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514298600,"PRODUCTID":8,"OPEN":"6928.92","LOW":"6915.56","HIGH":"6942.14","CLOSE":"6936.25","ADJCLOSE":"6936.25","VOLUME":"1304339968"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514385000,"PRODUCTID":8,"OPEN":"6941.45","LOW":"6931.34","HIGH":"6955.38","CLOSE":"6939.34","ADJCLOSE":"6939.34","VOLUME":"1409539968"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514471400,"PRODUCTID":8,"OPEN":"6953.38","LOW":"6936.75","HIGH":"6954.8","CLOSE":"6950.16","ADJCLOSE":"6950.16","VOLUME":"1311320064"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514557800,"PRODUCTID":8,"OPEN":"6952.61","LOW":"6903.39","HIGH":"6954.98","CLOSE":"6903.39","ADJCLOSE":"6903.39","VOLUME":"1571730048"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514557800,"PRODUCTID":8,"OPEN":"6952.61","LOW":"6903.39","HIGH":"6954.98","CLOSE":"6903.39","ADJCLOSE":"6903.39","VOLUME":"1571730048"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514903400,"PRODUCTID":8,"OPEN":"6937.65","LOW":"6924.08","HIGH":"7006.91","CLOSE":"7006.9","ADJCLOSE":"7006.9","VOLUME":"1914930048"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514989800,"PRODUCTID":8,"OPEN":"7017.07","LOW":"7016.7","HIGH":"7069.15","CLOSE":"7065.53","ADJCLOSE":"7065.53","VOLUME":"2166779904"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515076200,"PRODUCTID":8,"OPEN":"7089.5","LOW":"7072.38","HIGH":"7098.05","CLOSE":"7077.91","ADJCLOSE":"7077.91","VOLUME":"2098889984"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515162600,"PRODUCTID":8,"OPEN":"7105.74","LOW":"7097.08","HIGH":"7137.04","CLOSE":"7136.56","ADJCLOSE":"7136.56","VOLUME":"2020899968"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515421800,"PRODUCTID":8,"OPEN":"7135.38","LOW":"7124.09","HIGH":"7161.35","CLOSE":"7157.39","ADJCLOSE":"7157.39","VOLUME":"2051430016"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515421800,"PRODUCTID":8,"OPEN":"7135.38","LOW":"7124.09","HIGH":"7161.35","CLOSE":"7157.39","ADJCLOSE":"7157.39","VOLUME":"2051430016"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515594600,"PRODUCTID":8,"OPEN":"7129.83","LOW":"7111.52","HIGH":"7154.24","CLOSE":"7153.57","ADJCLOSE":"7153.57","VOLUME":"2122739968"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515681000,"PRODUCTID":8,"OPEN":"7168.73","LOW":"7163.23","HIGH":"7211.78","CLOSE":"7211.78","ADJCLOSE":"7211.78","VOLUME":"2009740032"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515767400,"PRODUCTID":8,"OPEN":"7208.17","LOW":"7205.18","HIGH":"7265.26","CLOSE":"7261.06","ADJCLOSE":"7261.06","VOLUME":"1976199936"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515767400,"PRODUCTID":8,"OPEN":"7208.17","LOW":"7205.18","HIGH":"7265.26","CLOSE":"7261.06","ADJCLOSE":"7261.06","VOLUME":"1976199936"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516113000,"PRODUCTID":8,"OPEN":"7307.19","LOW":"7205.93","HIGH":"7330.33","CLOSE":"7223.69","ADJCLOSE":"7223.69","VOLUME":"2377139968"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516199400,"PRODUCTID":8,"OPEN":"7257.77","LOW":"7229.32","HIGH":"7309.36","CLOSE":"7298.28","ADJCLOSE":"7298.28","VOLUME":"2238070016"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516285800,"PRODUCTID":8,"OPEN":"7293.65","LOW":"7276.11","HIGH":"7313.89","CLOSE":"7296.05","ADJCLOSE":"7296.05","VOLUME":"2026220032"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516372200,"PRODUCTID":8,"OPEN":"7312","LOW":"7297.28","HIGH":"7336.38","CLOSE":"7336.38","ADJCLOSE":"7336.38","VOLUME":"1997270016"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516631400,"PRODUCTID":8,"OPEN":"7338.04","LOW":"7332.81","HIGH":"7408.03","CLOSE":"7408.03","ADJCLOSE":"7408.03","VOLUME":"2106070016"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516717800,"PRODUCTID":8,"OPEN":"7424.95","LOW":"7423.18","HIGH":"7465.39","CLOSE":"7460.29","ADJCLOSE":"7460.29","VOLUME":"2119840000"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516804200,"PRODUCTID":8,"OPEN":"7474.16","LOW":"7376.75","HIGH":"7486.32","CLOSE":"7415.06","ADJCLOSE":"7415.06","VOLUME":"2277009920"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516890600,"PRODUCTID":8,"OPEN":"7457.95","LOW":"7388.58","HIGH":"7458.53","CLOSE":"7411.16","ADJCLOSE":"7411.16","VOLUME":"2061449984"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516977000,"PRODUCTID":8,"OPEN":"7448.33","LOW":"7431.22","HIGH":"7505.77","CLOSE":"7505.77","ADJCLOSE":"7505.77","VOLUME":"2059010048"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517236200,"PRODUCTID":8,"OPEN":"7484.47","LOW":"7455.55","HIGH":"7500.61","CLOSE":"7466.51","ADJCLOSE":"7466.51","VOLUME":"2103379968"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517322600,"PRODUCTID":8,"OPEN":"7388.89","LOW":"7373.99","HIGH":"7433.65","CLOSE":"7402.48","ADJCLOSE":"7402.48","VOLUME":"2163980032"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517409000,"PRODUCTID":8,"OPEN":"7443.25","LOW":"7381.12","HIGH":"7453.99","CLOSE":"7411.48","ADJCLOSE":"7411.48","VOLUME":"2407539968"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517495400,"PRODUCTID":8,"OPEN":"7377.17","LOW":"7362.28","HIGH":"7441.09","CLOSE":"7385.86","ADJCLOSE":"7385.86","VOLUME":"2291680000"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517581800,"PRODUCTID":8,"OPEN":"7347.59","LOW":"7238.18","HIGH":"7364.43","CLOSE":"7240.95","ADJCLOSE":"7240.95","VOLUME":"2587770112"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517841000,"PRODUCTID":8,"OPEN":"7165.96","LOW":"6967.53","HIGH":"7277.36","CLOSE":"6967.53","ADJCLOSE":"6967.53","VOLUME":"3106870016"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517927400,"PRODUCTID":8,"OPEN":"6837.56","LOW":"6824.82","HIGH":"7126.55","CLOSE":"7115.88","ADJCLOSE":"7115.88","VOLUME":"3131030016"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1518013800,"PRODUCTID":8,"OPEN":"7086.2","LOW":"7051.53","HIGH":"7170.34","CLOSE":"7051.98","ADJCLOSE":"7051.98","VOLUME":"2366970112"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518100200,"PRODUCTID":8,"OPEN":"7067.3","LOW":"6776.77","HIGH":"7073.99","CLOSE":"6777.16","ADJCLOSE":"6777.16","VOLUME":"2707699968"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518186600,"PRODUCTID":8,"OPEN":"6863.34","LOW":"6630.67","HIGH":"6917.01","CLOSE":"6874.49","ADJCLOSE":"6874.49","VOLUME":"3155990016"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518445800,"PRODUCTID":8,"OPEN":"6936.68","LOW":"6879.69","HIGH":"7023.62","CLOSE":"6981.96","ADJCLOSE":"6981.96","VOLUME":"2240420096"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518532200,"PRODUCTID":8,"OPEN":"6942.16","LOW":"6938.16","HIGH":"7025.68","CLOSE":"7013.51","ADJCLOSE":"7013.51","VOLUME":"1816669952"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518618600,"PRODUCTID":8,"OPEN":"6979.24","LOW":"6977.07","HIGH":"7152.05","CLOSE":"7143.62","ADJCLOSE":"7143.62","VOLUME":"2211460096"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518705000,"PRODUCTID":8,"OPEN":"7200.75","LOW":"7130.39","HIGH":"7256.93","CLOSE":"7256.43","ADJCLOSE":"7256.43","VOLUME":"2110700032"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518791400,"PRODUCTID":8,"OPEN":"7236.51","LOW":"7226.38","HIGH":"7303.26","CLOSE":"7239.47","ADJCLOSE":"7239.47","VOLUME":"2019830016"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518791400,"PRODUCTID":8,"OPEN":"7236.51","LOW":"7226.38","HIGH":"7303.26","CLOSE":"7239.47","ADJCLOSE":"7239.47","VOLUME":"2019830016"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519137000,"PRODUCTID":8,"OPEN":"7209.03","LOW":"7206","HIGH":"7295.95","CLOSE":"7234.31","ADJCLOSE":"7234.31","VOLUME":"1911170048"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519223400,"PRODUCTID":8,"OPEN":"7258.48","LOW":"7218.11","HIGH":"7338.64","CLOSE":"7218.23","ADJCLOSE":"7218.23","VOLUME":"1946009984"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519309800,"PRODUCTID":8,"OPEN":"7252.46","LOW":"7194.84","HIGH":"7280.93","CLOSE":"7210.09","ADJCLOSE":"7210.09","VOLUME":"1911900032"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519396200,"PRODUCTID":8,"OPEN":"7261.35","LOW":"7232.5","HIGH":"7337.83","CLOSE":"7337.39","ADJCLOSE":"7337.39","VOLUME":"1879459968"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519655400,"PRODUCTID":8,"OPEN":"7373.3","LOW":"7360.25","HIGH":"7421.85","CLOSE":"7421.46","ADJCLOSE":"7421.46","VOLUME":"1866610048"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519741800,"PRODUCTID":8,"OPEN":"7416.17","LOW":"7330.35","HIGH":"7438.09","CLOSE":"7330.35","ADJCLOSE":"7330.35","VOLUME":"2155849984"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519828200,"PRODUCTID":8,"OPEN":"7371.41","LOW":"7273.01","HIGH":"7386.8","CLOSE":"7273.01","ADJCLOSE":"7273.01","VOLUME":"2373880064"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519914600,"PRODUCTID":8,"OPEN":"7274.75","LOW":"7117.66","HIGH":"7307.85","CLOSE":"7180.56","ADJCLOSE":"7180.56","VOLUME":"2489039872"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1520001000,"PRODUCTID":8,"OPEN":"7099.54","LOW":"7084.83","HIGH":"7267.19","CLOSE":"7257.87","ADJCLOSE":"7257.87","VOLUME":"2287320064"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520260200,"PRODUCTID":8,"OPEN":"7222.89","LOW":"7205.31","HIGH":"7350.07","CLOSE":"7330.71","ADJCLOSE":"7330.71","VOLUME":"2066349952"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520346600,"PRODUCTID":8,"OPEN":"7366.61","LOW":"7319.68","HIGH":"7378.03","CLOSE":"7372.01","ADJCLOSE":"7372.01","VOLUME":"2112569984"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520433000,"PRODUCTID":8,"OPEN":"7311.74","LOW":"7311.74","HIGH":"7403.79","CLOSE":"7396.65","ADJCLOSE":"7396.65","VOLUME":"2192229888"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520519400,"PRODUCTID":8,"OPEN":"7422.77","LOW":"7391.5","HIGH":"7435.01","CLOSE":"7427.95","ADJCLOSE":"7427.95","VOLUME":"2272110080"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520605800,"PRODUCTID":8,"OPEN":"7475.98","LOW":"7469.03","HIGH":"7560.81","CLOSE":"7560.81","ADJCLOSE":"7560.81","VOLUME":"2302929920"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520861400,"PRODUCTID":8,"OPEN":"7581.04","LOW":"7563.44","HIGH":"7609.1","CLOSE":"7588.32","ADJCLOSE":"7588.32","VOLUME":"2294439936"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520947800,"PRODUCTID":8,"OPEN":"7627.52","LOW":"7492.98","HIGH":"7637.27","CLOSE":"7511.01","ADJCLOSE":"7511.01","VOLUME":"2448829952"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521034200,"PRODUCTID":8,"OPEN":"7539.78","LOW":"7473.9","HIGH":"7544.89","CLOSE":"7496.81","ADJCLOSE":"7496.81","VOLUME":"2104450048"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521120600,"PRODUCTID":8,"OPEN":"7509.24","LOW":"7463.19","HIGH":"7525.44","CLOSE":"7481.74","ADJCLOSE":"7481.74","VOLUME":"1991570048"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521207000,"PRODUCTID":8,"OPEN":"7504.37","LOW":"7473.68","HIGH":"7514.21","CLOSE":"7481.99","ADJCLOSE":"7481.99","VOLUME":"3046990080"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521466200,"PRODUCTID":8,"OPEN":"7419.2","LOW":"7285.27","HIGH":"7421.23","CLOSE":"7344.24","ADJCLOSE":"7344.24","VOLUME":"2324430080"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521552600,"PRODUCTID":8,"OPEN":"7353.25","LOW":"7331.24","HIGH":"7380.74","CLOSE":"7364.3","ADJCLOSE":"7364.3","VOLUME":"1967689984"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521639000,"PRODUCTID":8,"OPEN":"7347.5","LOW":"7325.35","HIGH":"7415.66","CLOSE":"7345.29","ADJCLOSE":"7345.29","VOLUME":"1988390016"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521725400,"PRODUCTID":8,"OPEN":"7257.55","LOW":"7164.38","HIGH":"7303.19","CLOSE":"7166.68","ADJCLOSE":"7166.68","VOLUME":"2347160064"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521811800,"PRODUCTID":8,"OPEN":"7170.68","LOW":"6992.67","HIGH":"7194.31","CLOSE":"6992.67","ADJCLOSE":"6992.67","VOLUME":"2390409984"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522071000,"PRODUCTID":8,"OPEN":"7125.2","LOW":"7022.34","HIGH":"7225.83","CLOSE":"7220.54","ADJCLOSE":"7220.54","VOLUME":"2326060032"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522157400,"PRODUCTID":8,"OPEN":"7255.47","LOW":"6963.68","HIGH":"7255.54","CLOSE":"7008.81","ADJCLOSE":"7008.81","VOLUME":"2325989888"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522243800,"PRODUCTID":8,"OPEN":"6978.3","LOW":"6901.07","HIGH":"7036.09","CLOSE":"6949.23","ADJCLOSE":"6949.23","VOLUME":"2518670080"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522330200,"PRODUCTID":8,"OPEN":"6984.66","LOW":"6935.78","HIGH":"7120.46","CLOSE":"7063.45","ADJCLOSE":"7063.45","VOLUME":"2554500096"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522330200,"PRODUCTID":8,"OPEN":"6984.66","LOW":"6935.78","HIGH":"7120.46","CLOSE":"7063.45","ADJCLOSE":"7063.45","VOLUME":"2554500096"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522675800,"PRODUCTID":8,"OPEN":"7016.17","LOW":"6805.96","HIGH":"7044.71","CLOSE":"6870.12","ADJCLOSE":"6870.12","VOLUME":"2394729984"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522762200,"PRODUCTID":8,"OPEN":"6924.35","LOW":"6835.23","HIGH":"6963.71","CLOSE":"6941.28","ADJCLOSE":"6941.28","VOLUME":"2328509952"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522848600,"PRODUCTID":8,"OPEN":"6811.77","LOW":"6811.77","HIGH":"7059.29","CLOSE":"7042.11","ADJCLOSE":"7042.11","VOLUME":"2254070016"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522935000,"PRODUCTID":8,"OPEN":"7099.25","LOW":"7036.62","HIGH":"7112.38","CLOSE":"7076.55","ADJCLOSE":"7076.55","VOLUME":"2124659968"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1523021400,"PRODUCTID":8,"OPEN":"6999.57","LOW":"6877.76","HIGH":"7066.64","CLOSE":"6915.11","ADJCLOSE":"6915.11","VOLUME":"2350540032"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523280600,"PRODUCTID":8,"OPEN":"6971.45","LOW":"6944.96","HIGH":"7074.95","CLOSE":"6950.34","ADJCLOSE":"6950.34","VOLUME":"2080899968"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523367000,"PRODUCTID":8,"OPEN":"7060.99","LOW":"7014.88","HIGH":"7117.98","CLOSE":"7094.3","ADJCLOSE":"7094.3","VOLUME":"2238769920"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523453400,"PRODUCTID":8,"OPEN":"7055","LOW":"7055","HIGH":"7128.54","CLOSE":"7069.03","ADJCLOSE":"7069.03","VOLUME":"1852120064"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523539800,"PRODUCTID":8,"OPEN":"7112.02","LOW":"7105.09","HIGH":"7166","CLOSE":"7140.25","ADJCLOSE":"7140.25","VOLUME":"2021110016"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523626200,"PRODUCTID":8,"OPEN":"7179.62","LOW":"7078.14","HIGH":"7183.62","CLOSE":"7106.65","ADJCLOSE":"7106.65","VOLUME":"1743640064"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523885400,"PRODUCTID":8,"OPEN":"7153.87","LOW":"7115.85","HIGH":"7178.51","CLOSE":"7156.28","ADJCLOSE":"7156.28","VOLUME":"1795949952"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523971800,"PRODUCTID":8,"OPEN":"7215.12","LOW":"7206.55","HIGH":"7298.59","CLOSE":"7281.1","ADJCLOSE":"7281.1","VOLUME":"1913229952"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524058200,"PRODUCTID":8,"OPEN":"7292.38","LOW":"7259.9","HIGH":"7319.58","CLOSE":"7295.24","ADJCLOSE":"7295.24","VOLUME":"1893219968"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524144600,"PRODUCTID":8,"OPEN":"7258.61","LOW":"7215.17","HIGH":"7277.45","CLOSE":"7238.06","ADJCLOSE":"7238.06","VOLUME":"1963949952"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524231000,"PRODUCTID":8,"OPEN":"7220.64","LOW":"7123.49","HIGH":"7222.99","CLOSE":"7146.13","ADJCLOSE":"7146.13","VOLUME":"1921789952"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524490200,"PRODUCTID":8,"OPEN":"7173.99","LOW":"7094.43","HIGH":"7195.72","CLOSE":"7128.6","ADJCLOSE":"7128.6","VOLUME":"1737369984"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524576600,"PRODUCTID":8,"OPEN":"7160.77","LOW":"6961.52","HIGH":"7171.67","CLOSE":"7007.35","ADJCLOSE":"7007.35","VOLUME":"2149250048"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524663000,"PRODUCTID":8,"OPEN":"7009.99","LOW":"6926.97","HIGH":"7030.74","CLOSE":"7003.74","ADJCLOSE":"7003.74","VOLUME":"2026690048"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524749400,"PRODUCTID":8,"OPEN":"7080.49","LOW":"7055.66","HIGH":"7143.94","CLOSE":"7118.68","ADJCLOSE":"7118.68","VOLUME":"2127139968"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524835800,"PRODUCTID":8,"OPEN":"7195.52","LOW":"7083.95","HIGH":"7197.15","CLOSE":"7119.8","ADJCLOSE":"7119.8","VOLUME":"2027529984"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525095000,"PRODUCTID":8,"OPEN":"7133.95","LOW":"7065.41","HIGH":"7169.8","CLOSE":"7066.27","ADJCLOSE":"7066.27","VOLUME":"1987020032"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525181400,"PRODUCTID":8,"OPEN":"7053.65","LOW":"7036.18","HIGH":"7133.27","CLOSE":"7130.7","ADJCLOSE":"7130.7","VOLUME":"1929110016"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525267800,"PRODUCTID":8,"OPEN":"7138.45","LOW":"7094.72","HIGH":"7169.46","CLOSE":"7100.9","ADJCLOSE":"7100.9","VOLUME":"2144199936"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525354200,"PRODUCTID":8,"OPEN":"7065.03","LOW":"6991.14","HIGH":"7112.59","CLOSE":"7088.15","ADJCLOSE":"7088.15","VOLUME":"2345740032"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525440600,"PRODUCTID":8,"OPEN":"7065.67","LOW":"7057.89","HIGH":"7228.26","CLOSE":"7209.62","ADJCLOSE":"7209.62","VOLUME":"2022230016"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525699800,"PRODUCTID":8,"OPEN":"7241.82","LOW":"7235.76","HIGH":"7291.74","CLOSE":"7265.21","ADJCLOSE":"7265.21","VOLUME":"1939980032"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525786200,"PRODUCTID":8,"OPEN":"7255.34","LOW":"7224.7","HIGH":"7278.81","CLOSE":"7266.9","ADJCLOSE":"7266.9","VOLUME":"2054829952"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525872600,"PRODUCTID":8,"OPEN":"7281.53","LOW":"7259.05","HIGH":"7344.8","CLOSE":"7339.91","ADJCLOSE":"7339.91","VOLUME":"2241479936"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525959000,"PRODUCTID":8,"OPEN":"7355.9","LOW":"7353.63","HIGH":"7414.15","CLOSE":"7404.97","ADJCLOSE":"7404.97","VOLUME":"2233459968"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526045400,"PRODUCTID":8,"OPEN":"7393.97","LOW":"7372.26","HIGH":"7417.67","CLOSE":"7402.88","ADJCLOSE":"7402.88","VOLUME":"2083030016"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526304600,"PRODUCTID":8,"OPEN":"7429.45","LOW":"7401.89","HIGH":"7458.42","CLOSE":"7411.32","ADJCLOSE":"7411.32","VOLUME":"2075670016"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526391000,"PRODUCTID":8,"OPEN":"7361.3","LOW":"7320.97","HIGH":"7363.52","CLOSE":"7351.63","ADJCLOSE":"7351.63","VOLUME":"2114040064"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526477400,"PRODUCTID":8,"OPEN":"7356.22","LOW":"7356.16","HIGH":"7413.32","CLOSE":"7398.3","ADJCLOSE":"7398.3","VOLUME":"2083660032"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526563800,"PRODUCTID":8,"OPEN":"7379.58","LOW":"7350.46","HIGH":"7425.39","CLOSE":"7382.47","ADJCLOSE":"7382.47","VOLUME":"1931699968"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526650200,"PRODUCTID":8,"OPEN":"7364.34","LOW":"7343.97","HIGH":"7381.16","CLOSE":"7354.34","ADJCLOSE":"7354.34","VOLUME":"1966710016"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526909400,"PRODUCTID":8,"OPEN":"7406.34","LOW":"7368.21","HIGH":"7431.83","CLOSE":"7394.04","ADJCLOSE":"7394.04","VOLUME":"1949100032"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526995800,"PRODUCTID":8,"OPEN":"7420.85","LOW":"7370.33","HIGH":"7432.53","CLOSE":"7378.46","ADJCLOSE":"7378.46","VOLUME":"1908280064"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527082200,"PRODUCTID":8,"OPEN":"7335.03","LOW":"7334.62","HIGH":"7426.78","CLOSE":"7425.96","ADJCLOSE":"7425.96","VOLUME":"1980450048"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527168600,"PRODUCTID":8,"OPEN":"7421.99","LOW":"7357.5","HIGH":"7435.38","CLOSE":"7424.43","ADJCLOSE":"7424.43","VOLUME":"1992460032"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527255000,"PRODUCTID":8,"OPEN":"7422.2","LOW":"7415.58","HIGH":"7452.85","CLOSE":"7433.85","ADJCLOSE":"7433.85","VOLUME":"1757660032"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527255000,"PRODUCTID":8,"OPEN":"7422.2","LOW":"7415.58","HIGH":"7452.85","CLOSE":"7433.85","ADJCLOSE":"7433.85","VOLUME":"1757660032"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527600600,"PRODUCTID":8,"OPEN":"7398.51","LOW":"7354.29","HIGH":"7435.13","CLOSE":"7396.59","ADJCLOSE":"7396.59","VOLUME":"2087369984"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527687000,"PRODUCTID":8,"OPEN":"7428.41","LOW":"7423.67","HIGH":"7473.81","CLOSE":"7462.45","ADJCLOSE":"7462.45","VOLUME":"2049449984"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527773400,"PRODUCTID":8,"OPEN":"7455.58","LOW":"7431.41","HIGH":"7492.42","CLOSE":"7442.12","ADJCLOSE":"7442.12","VOLUME":"2514609920"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527859800,"PRODUCTID":8,"OPEN":"7487.66","LOW":"7487.23","HIGH":"7557.38","CLOSE":"7554.33","ADJCLOSE":"7554.33","VOLUME":"2208600064"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528119000,"PRODUCTID":8,"OPEN":"7570.08","LOW":"7561.2","HIGH":"7607.17","CLOSE":"7606.46","ADJCLOSE":"7606.46","VOLUME":"2142790016"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528205400,"PRODUCTID":8,"OPEN":"7621.36","LOW":"7602.38","HIGH":"7644.48","CLOSE":"7637.86","ADJCLOSE":"7637.86","VOLUME":"2058630016"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528291800,"PRODUCTID":8,"OPEN":"7652.8","LOW":"7622.31","HIGH":"7691.65","CLOSE":"7689.24","ADJCLOSE":"7689.24","VOLUME":"2191749888"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528378200,"PRODUCTID":8,"OPEN":"7697.41","LOW":"7597.66","HIGH":"7697.41","CLOSE":"7635.07","ADJCLOSE":"7635.07","VOLUME":"2328280064"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528464600,"PRODUCTID":8,"OPEN":"7607.74","LOW":"7595.14","HIGH":"7653.58","CLOSE":"7645.51","ADJCLOSE":"7645.51","VOLUME":"1941580032"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528723800,"PRODUCTID":8,"OPEN":"7647.24","LOW":"7642.87","HIGH":"7677.29","CLOSE":"7659.93","ADJCLOSE":"7659.93","VOLUME":"1942940032"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528810200,"PRODUCTID":8,"OPEN":"7673.87","LOW":"7669.53","HIGH":"7708.25","CLOSE":"7703.79","ADJCLOSE":"7703.79","VOLUME":"2006759936"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528896600,"PRODUCTID":8,"OPEN":"7713.9","LOW":"7686.65","HIGH":"7748.96","CLOSE":"7695.7","ADJCLOSE":"7695.7","VOLUME":"2172770048"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528983000,"PRODUCTID":8,"OPEN":"7723.53","LOW":"7723.53","HIGH":"7768.6","CLOSE":"7761.04","ADJCLOSE":"7761.04","VOLUME":"2188229888"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529069400,"PRODUCTID":8,"OPEN":"7725.03","LOW":"7704.34","HIGH":"7755.72","CLOSE":"7746.38","ADJCLOSE":"7746.38","VOLUME":"3043790080"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529328600,"PRODUCTID":8,"OPEN":"7692.96","LOW":"7676.83","HIGH":"7749.36","CLOSE":"7747.03","ADJCLOSE":"7747.03","VOLUME":"2093949952"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529415000,"PRODUCTID":8,"OPEN":"7658.47","LOW":"7635.73","HIGH":"7727.41","CLOSE":"7725.59","ADJCLOSE":"7725.59","VOLUME":"2268999936"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529501400,"PRODUCTID":8,"OPEN":"7764.15","LOW":"7755.48","HIGH":"7806.6","CLOSE":"7781.51","ADJCLOSE":"7781.51","VOLUME":"2305100032"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529587800,"PRODUCTID":8,"OPEN":"7800.3","LOW":"7699.2","HIGH":"7803.45","CLOSE":"7712.95","ADJCLOSE":"7712.95","VOLUME":"2315879936"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529674200,"PRODUCTID":8,"OPEN":"7739.69","LOW":"7679.12","HIGH":"7739.71","CLOSE":"7692.82","ADJCLOSE":"7692.82","VOLUME":"3928339968"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529933400,"PRODUCTID":8,"OPEN":"7631.12","LOW":"7477.73","HIGH":"7639.73","CLOSE":"7532.01","ADJCLOSE":"7532.01","VOLUME":"2415089920"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1530019800,"PRODUCTID":8,"OPEN":"7553.74","LOW":"7527","HIGH":"7597.49","CLOSE":"7561.63","ADJCLOSE":"7561.63","VOLUME":"2058640000"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530106200,"PRODUCTID":8,"OPEN":"7586.33","LOW":"7444.17","HIGH":"7610.67","CLOSE":"7445.08","ADJCLOSE":"7445.08","VOLUME":"2306429952"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530192600,"PRODUCTID":8,"OPEN":"7438.11","LOW":"7419.56","HIGH":"7526.07","CLOSE":"7503.68","ADJCLOSE":"7503.68","VOLUME":"2195399936"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530279000,"PRODUCTID":8,"OPEN":"7544.13","LOW":"7502.95","HIGH":"7573.59","CLOSE":"7510.3","ADJCLOSE":"7510.3","VOLUME":"2192009984"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530538200,"PRODUCTID":8,"OPEN":"7451.9","LOW":"7443.1","HIGH":"7568.1","CLOSE":"7567.69","ADJCLOSE":"7567.69","VOLUME":"1767910016"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530624600,"PRODUCTID":8,"OPEN":"7593.63","LOW":"7498.5","HIGH":"7594.33","CLOSE":"7502.67","ADJCLOSE":"7502.67","VOLUME":"1179309952"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530624600,"PRODUCTID":8,"OPEN":"7593.63","LOW":"7498.5","HIGH":"7594.33","CLOSE":"7502.67","ADJCLOSE":"7502.67","VOLUME":"1179309952"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530797400,"PRODUCTID":8,"OPEN":"7550.66","LOW":"7511.43","HIGH":"7589.19","CLOSE":"7586.43","ADJCLOSE":"7586.43","VOLUME":"1745030016"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530883800,"PRODUCTID":8,"OPEN":"7595.93","LOW":"7588.65","HIGH":"7695.81","CLOSE":"7688.39","ADJCLOSE":"7688.39","VOLUME":"1704579968"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531143000,"PRODUCTID":8,"OPEN":"7731.74","LOW":"7702.06","HIGH":"7757.28","CLOSE":"7756.2","ADJCLOSE":"7756.2","VOLUME":"1837330048"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531229400,"PRODUCTID":8,"OPEN":"7770.63","LOW":"7731.98","HIGH":"7777.48","CLOSE":"7759.2","ADJCLOSE":"7759.2","VOLUME":"1725209984"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531315800,"PRODUCTID":8,"OPEN":"7698.51","LOW":"7696.58","HIGH":"7748.16","CLOSE":"7716.61","ADJCLOSE":"7716.61","VOLUME":"1761420032"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531402200,"PRODUCTID":8,"OPEN":"7752.71","LOW":"7746.76","HIGH":"7825.67","CLOSE":"7823.92","ADJCLOSE":"7823.92","VOLUME":"1926109952"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531488600,"PRODUCTID":8,"OPEN":"7827.62","LOW":"7803.34","HIGH":"7843.52","CLOSE":"7825.98","ADJCLOSE":"7825.98","VOLUME":"1714140032"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531513799,"PRODUCTID":8,"OPEN":"7827.62","LOW":"7803.34","HIGH":"7843.52","CLOSE":"7825.98","ADJCLOSE":"7825.98","VOLUME":"1499424256"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531747800,"PRODUCTID":8,"OPEN":"7831.74","LOW":"7791.98","HIGH":"7838.82","CLOSE":"7805.72","ADJCLOSE":"7805.72","VOLUME":"1730189952"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531834200,"PRODUCTID":8,"OPEN":"7751.97","LOW":"7749.61","HIGH":"7867.15","CLOSE":"7855.12","ADJCLOSE":"7855.12","VOLUME":"1740679936"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531920600,"PRODUCTID":8,"OPEN":"7859.43","LOW":"7822.83","HIGH":"7863.77","CLOSE":"7854.44","ADJCLOSE":"7854.44","VOLUME":"1857670016"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1532007000,"PRODUCTID":8,"OPEN":"7829.8","LOW":"7811.15","HIGH":"7849.85","CLOSE":"7825.3","ADJCLOSE":"7825.3","VOLUME":"1853030016"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532093400,"PRODUCTID":8,"OPEN":"7843.08","LOW":"7815.86","HIGH":"7860.25","CLOSE":"7820.2","ADJCLOSE":"7820.2","VOLUME":"1786249984"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532118604,"PRODUCTID":8,"OPEN":"7843.08","LOW":"7815.86","HIGH":"7860.25","CLOSE":"7820.2","ADJCLOSE":"7820.2","VOLUME":"1460689664"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532352600,"PRODUCTID":8,"OPEN":"7806.93","LOW":"7776.55","HIGH":"7846.76","CLOSE":"7841.87","ADJCLOSE":"7841.87","VOLUME":"1654290048"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532439000,"PRODUCTID":8,"OPEN":"7914.35","LOW":"7814.33","HIGH":"7928.79","CLOSE":"7840.77","ADJCLOSE":"7840.77","VOLUME":"2014850048"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532525400,"PRODUCTID":8,"OPEN":"7839.09","LOW":"7838.76","HIGH":"7933.31","CLOSE":"7932.24","ADJCLOSE":"7932.24","VOLUME":"1899789952"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532611800,"PRODUCTID":8,"OPEN":"7848.04","LOW":"7834.08","HIGH":"7881.3","CLOSE":"7852.18","ADJCLOSE":"7852.18","VOLUME":"2263069952"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532698200,"PRODUCTID":8,"OPEN":"7889.75","LOW":"7698.96","HIGH":"7889.75","CLOSE":"7737.42","ADJCLOSE":"7737.42","VOLUME":"2176169984"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532723399,"PRODUCTID":8,"OPEN":"7889.75","LOW":"7698.96","HIGH":"7889.75","CLOSE":"7737.42","ADJCLOSE":"7737.42","VOLUME":"1851130240"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532957400,"PRODUCTID":8,"OPEN":"7735.27","LOW":"7604.24","HIGH":"7740.26","CLOSE":"7630","ADJCLOSE":"7630","VOLUME":"2143410048"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533043800,"PRODUCTID":8,"OPEN":"7654.59","LOW":"7614.84","HIGH":"7709.49","CLOSE":"7671.79","ADJCLOSE":"7671.79","VOLUME":"2195049984"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533130200,"PRODUCTID":8,"OPEN":"7701.82","LOW":"7670.71","HIGH":"7732.68","CLOSE":"7707.29","ADJCLOSE":"7707.29","VOLUME":"2223549952"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533216600,"PRODUCTID":8,"OPEN":"7659.52","LOW":"7659.52","HIGH":"7808.85","CLOSE":"7802.69","ADJCLOSE":"7802.69","VOLUME":"2081299968"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533303000,"PRODUCTID":8,"OPEN":"7819.23","LOW":"7783.3","HIGH":"7824.06","CLOSE":"7812.01","ADJCLOSE":"7812.01","VOLUME":"2018700032"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533328199,"PRODUCTID":8,"OPEN":"7819.23","LOW":"7783.3","HIGH":"7824.06","CLOSE":"7812.01","ADJCLOSE":"7812.01","VOLUME":"1727202176"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533562200,"PRODUCTID":8,"OPEN":"7809.54","LOW":"7801.88","HIGH":"7859.68","CLOSE":"7859.68","ADJCLOSE":"7859.68","VOLUME":"2238170112"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533648600,"PRODUCTID":8,"OPEN":"7878.62","LOW":"7868.65","HIGH":"7898.2","CLOSE":"7883.66","ADJCLOSE":"7883.66","VOLUME":"2197590016"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533735000,"PRODUCTID":8,"OPEN":"7880","LOW":"7864.46","HIGH":"7901.69","CLOSE":"7888.33","ADJCLOSE":"7888.33","VOLUME":"2087849984"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533821400,"PRODUCTID":8,"OPEN":"7886.52","LOW":"7881.06","HIGH":"7923.35","CLOSE":"7891.78","ADJCLOSE":"7891.78","VOLUME":"2032950016"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533907800,"PRODUCTID":8,"OPEN":"7834.71","LOW":"7818.37","HIGH":"7866.19","CLOSE":"7839.11","ADJCLOSE":"7839.11","VOLUME":"2095180032"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533932999,"PRODUCTID":8,"OPEN":"7834.71","LOW":"7818.37","HIGH":"7866.19","CLOSE":"7839.11","ADJCLOSE":"7839.11","VOLUME":"1882477312"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534167000,"PRODUCTID":8,"OPEN":"7848","LOW":"7814.27","HIGH":"7888.66","CLOSE":"7819.71","ADJCLOSE":"7819.71","VOLUME":"1914240000"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534253400,"PRODUCTID":8,"OPEN":"7847.88","LOW":"7815.5","HIGH":"7878.23","CLOSE":"7870.89","ADJCLOSE":"7870.89","VOLUME":"1917360000"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534339800,"PRODUCTID":8,"OPEN":"7810.02","LOW":"7732.69","HIGH":"7832.66","CLOSE":"7774.12","ADJCLOSE":"7774.12","VOLUME":"2286960128"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534426200,"PRODUCTID":8,"OPEN":"7826.95","LOW":"7795.74","HIGH":"7849.67","CLOSE":"7806.52","ADJCLOSE":"7806.52","VOLUME":"1979539968"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534512600,"PRODUCTID":8,"OPEN":"7786.64","LOW":"7752.68","HIGH":"7830.78","CLOSE":"7816.33","ADJCLOSE":"7816.33","VOLUME":"1843149952"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534537802,"PRODUCTID":8,"OPEN":"7786.64","LOW":"7752.68","HIGH":"7830.78","CLOSE":"7816.33","ADJCLOSE":"7816.33","VOLUME":"1686435840"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534771800,"PRODUCTID":8,"OPEN":"7834.37","LOW":"7787.9","HIGH":"7837.14","CLOSE":"7821.01","ADJCLOSE":"7821.01","VOLUME":"1698969984"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534858200,"PRODUCTID":8,"OPEN":"7840.09","LOW":"7836.79","HIGH":"7897.68","CLOSE":"7859.17","ADJCLOSE":"7859.17","VOLUME":"1766630016"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534944600,"PRODUCTID":8,"OPEN":"7844.04","LOW":"7840.84","HIGH":"7897.63","CLOSE":"7889.1","ADJCLOSE":"7889.1","VOLUME":"1660460032"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535031000,"PRODUCTID":8,"OPEN":"7886.47","LOW":"7866.53","HIGH":"7926.32","CLOSE":"7878.46","ADJCLOSE":"7878.46","VOLUME":"1879890048"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535117400,"PRODUCTID":8,"OPEN":"7907.81","LOW":"7907.1","HIGH":"7949.71","CLOSE":"7945.98","ADJCLOSE":"7945.98","VOLUME":"1886599936"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535117400,"PRODUCTID":8,"OPEN":"7907.81","LOW":"7907.1","HIGH":"7949.71","CLOSE":"7945.98","ADJCLOSE":"7945.98","VOLUME":"1886599936"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535376600,"PRODUCTID":8,"OPEN":"7989.64","LOW":"7976.6","HIGH":"8024.94","CLOSE":"8017.9","ADJCLOSE":"8017.9","VOLUME":"2319130112"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535463000,"PRODUCTID":8,"OPEN":"8039.01","LOW":"8009.59","HIGH":"8046.31","CLOSE":"8030.04","ADJCLOSE":"8030.04","VOLUME":"1961299968"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535549400,"PRODUCTID":8,"OPEN":"8044.34","LOW":"8042.1","HIGH":"8113.56","CLOSE":"8109.69","ADJCLOSE":"8109.69","VOLUME":"1896999936"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535635800,"PRODUCTID":8,"OPEN":"8094.2","LOW":"8069.57","HIGH":"8133.3","CLOSE":"8088.36","ADJCLOSE":"8088.36","VOLUME":"2014450048"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535722200,"PRODUCTID":8,"OPEN":"8079.31","LOW":"8079.31","HIGH":"8119.82","CLOSE":"8109.54","ADJCLOSE":"8109.54","VOLUME":"1899910016"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535747405,"PRODUCTID":8,"OPEN":"8079.31","LOW":"8079.31","HIGH":"8119.82","CLOSE":"8109.54","ADJCLOSE":"8109.54","VOLUME":"1722454016"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535747405,"PRODUCTID":8,"OPEN":"8079.31","LOW":"8079.31","HIGH":"8119.82","CLOSE":"8109.54","ADJCLOSE":"8109.54","VOLUME":"1722454016"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536067800,"PRODUCTID":8,"OPEN":"8087.95","LOW":"8042.14","HIGH":"8104.07","CLOSE":"8091.25","ADJCLOSE":"8091.25","VOLUME":"2229519872"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536154200,"PRODUCTID":8,"OPEN":"8073.53","LOW":"7962.35","HIGH":"8077.84","CLOSE":"7995.17","ADJCLOSE":"7995.17","VOLUME":"2596780032"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536240600,"PRODUCTID":8,"OPEN":"7998.27","LOW":"7885.49","HIGH":"8001.97","CLOSE":"7922.73","ADJCLOSE":"7922.73","VOLUME":"2368679936"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536327000,"PRODUCTID":8,"OPEN":"7878.79","LOW":"7873.93","HIGH":"7962.53","CLOSE":"7902.54","ADJCLOSE":"7902.54","VOLUME":"2146380032"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536352200,"PRODUCTID":8,"OPEN":"7878.79","LOW":"7873.93","HIGH":"7962.53","CLOSE":"7902.54","ADJCLOSE":"7902.54","VOLUME":"1763130112"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536586200,"PRODUCTID":8,"OPEN":"7939.57","LOW":"7890.39","HIGH":"7945.03","CLOSE":"7924.16","ADJCLOSE":"7924.16","VOLUME":"2041449984"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536672600,"PRODUCTID":8,"OPEN":"7894.87","LOW":"7880.92","HIGH":"7986.32","CLOSE":"7972.47","ADJCLOSE":"7972.47","VOLUME":"2320189952"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536759000,"PRODUCTID":8,"OPEN":"7958.87","LOW":"7884.05","HIGH":"7965.39","CLOSE":"7954.23","ADJCLOSE":"7954.23","VOLUME":"2341850112"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536845400,"PRODUCTID":8,"OPEN":"7999.93","LOW":"7989.85","HIGH":"8037.51","CLOSE":"8013.71","ADJCLOSE":"8013.71","VOLUME":"2318720000"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536931800,"PRODUCTID":8,"OPEN":"8026.16","LOW":"7979.78","HIGH":"8040.83","CLOSE":"8010.04","ADJCLOSE":"8010.04","VOLUME":"2033720064"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536956998,"PRODUCTID":8,"OPEN":"8026.16","LOW":"7979.78","HIGH":"8040.83","CLOSE":"8010.04","ADJCLOSE":"8010.04","VOLUME":"1675619456"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537191000,"PRODUCTID":8,"OPEN":"7992.21","LOW":"7890.07","HIGH":"8002.78","CLOSE":"7895.79","ADJCLOSE":"7895.79","VOLUME":"2284140032"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537277400,"PRODUCTID":8,"OPEN":"7903.57","LOW":"7901.01","HIGH":"7986.1","CLOSE":"7956.11","ADJCLOSE":"7956.11","VOLUME":"2317989888"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537363800,"PRODUCTID":8,"OPEN":"7962.55","LOW":"7917.73","HIGH":"7976.12","CLOSE":"7950.04","ADJCLOSE":"7950.04","VOLUME":"2156730112"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537450200,"PRODUCTID":8,"OPEN":"7993.53","LOW":"7986.41","HIGH":"8039.06","CLOSE":"8028.23","ADJCLOSE":"8028.23","VOLUME":"2287150080"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537536600,"PRODUCTID":8,"OPEN":"8041.69","LOW":"7979.67","HIGH":"8057.26","CLOSE":"7986.96","ADJCLOSE":"7986.96","VOLUME":"3706820096"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537564559,"PRODUCTID":8,"OPEN":"8041.69","LOW":"7979.67","HIGH":"8057.26","CLOSE":"7986.96","ADJCLOSE":"7986.96","VOLUME":"3542770176"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537795800,"PRODUCTID":8,"OPEN":"7939.38","LOW":"7912.47","HIGH":"7997.9","CLOSE":"7993.25","ADJCLOSE":"7993.25","VOLUME":"2416379904"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537882200,"PRODUCTID":8,"OPEN":"8001.59","LOW":"7979.29","HIGH":"8014.12","CLOSE":"8007.47","ADJCLOSE":"8007.47","VOLUME":"2288140032"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537968600,"PRODUCTID":8,"OPEN":"8011.68","LOW":"7982.76","HIGH":"8067.03","CLOSE":"7990.37","ADJCLOSE":"7990.37","VOLUME":"2297029888"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538055000,"PRODUCTID":8,"OPEN":"8021.22","LOW":"8017.91","HIGH":"8071.56","CLOSE":"8041.97","ADJCLOSE":"8041.97","VOLUME":"2053769984"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538141400,"PRODUCTID":8,"OPEN":"8024.5","LOW":"8015.87","HIGH":"8065.06","CLOSE":"8046.35","ADJCLOSE":"8046.35","VOLUME":"2323940096"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538166602,"PRODUCTID":8,"OPEN":"8024.5","LOW":"8015.87","HIGH":"8065.06","CLOSE":"8046.35","ADJCLOSE":"8046.35","VOLUME":"2098344448"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538400600,"PRODUCTID":8,"OPEN":"8091.5","LOW":"8019.77","HIGH":"8107.38","CLOSE":"8037.3","ADJCLOSE":"8037.3","VOLUME":"2283229952"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538487000,"PRODUCTID":8,"OPEN":"8024.47","LOW":"7983.99","HIGH":"8054.15","CLOSE":"7999.55","ADJCLOSE":"7999.55","VOLUME":"2391369984"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538573400,"PRODUCTID":8,"OPEN":"8034.65","LOW":"8012.03","HIGH":"8053.93","CLOSE":"8025.09","ADJCLOSE":"8025.09","VOLUME":"3047330048"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538659800,"PRODUCTID":8,"OPEN":"7993.33","LOW":"7833.16","HIGH":"7997.17","CLOSE":"7879.51","ADJCLOSE":"7879.51","VOLUME":"3274550016"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538746200,"PRODUCTID":8,"OPEN":"7874.76","LOW":"7715.97","HIGH":"7902.67","CLOSE":"7788.45","ADJCLOSE":"7788.45","VOLUME":"2672900096"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538771405,"PRODUCTID":8,"OPEN":"7874.76","LOW":"7715.97","HIGH":"7902.67","CLOSE":"7788.45","ADJCLOSE":"7788.45","VOLUME":"2371436032"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1539005400,"PRODUCTID":8,"OPEN":"7747.1","LOW":"7654.84","HIGH":"7797.32","CLOSE":"7735.95","ADJCLOSE":"7735.95","VOLUME":"2239640064"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539091800,"PRODUCTID":8,"OPEN":"7728.51","LOW":"7718.95","HIGH":"7799.75","CLOSE":"7738.02","ADJCLOSE":"7738.02","VOLUME":"2459040000"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539178200,"PRODUCTID":8,"OPEN":"7694.08","LOW":"7420.56","HIGH":"7701.2","CLOSE":"7422.05","ADJCLOSE":"7422.05","VOLUME":"3077329920"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539264600,"PRODUCTID":8,"OPEN":"7388.07","LOW":"7274.04","HIGH":"7493.21","CLOSE":"7329.06","ADJCLOSE":"7329.06","VOLUME":"3139290112"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539351000,"PRODUCTID":8,"OPEN":"7507.84","LOW":"7368.33","HIGH":"7516.69","CLOSE":"7496.89","ADJCLOSE":"7496.89","VOLUME":"2650289920"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539376201,"PRODUCTID":8,"OPEN":"7507.84","LOW":"7368.33","HIGH":"7516.69","CLOSE":"7496.89","ADJCLOSE":"7496.89","VOLUME":"2266575872"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539610200,"PRODUCTID":8,"OPEN":"7473.33","LOW":"7400.07","HIGH":"7500.93","CLOSE":"7430.74","ADJCLOSE":"7430.74","VOLUME":"2148849920"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539696600,"PRODUCTID":8,"OPEN":"7501.78","LOW":"7493.44","HIGH":"7658.14","CLOSE":"7645.49","ADJCLOSE":"7645.49","VOLUME":"2623300096"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539783000,"PRODUCTID":8,"OPEN":"7669.26","LOW":"7563.09","HIGH":"7670.49","CLOSE":"7642.7","ADJCLOSE":"7642.7","VOLUME":"2364720128"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539869400,"PRODUCTID":8,"OPEN":"7616.47","LOW":"7452.46","HIGH":"7616.86","CLOSE":"7485.14","ADJCLOSE":"7485.14","VOLUME":"2545949952"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539955800,"PRODUCTID":8,"OPEN":"7530.16","LOW":"7428.3","HIGH":"7582.89","CLOSE":"7449.03","ADJCLOSE":"7449.03","VOLUME":"2532219904"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539981001,"PRODUCTID":8,"OPEN":"7530.15","LOW":"7428.3","HIGH":"7582.89","CLOSE":"7449.03","ADJCLOSE":"7449.03","VOLUME":"2252906752"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540215000,"PRODUCTID":8,"OPEN":"7486.74","LOW":"7424.74","HIGH":"7520.54","CLOSE":"7468.63","ADJCLOSE":"7468.63","VOLUME":"2282400000"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540301400,"PRODUCTID":8,"OPEN":"7328.55","LOW":"7260.13","HIGH":"7472.58","CLOSE":"7437.54","ADJCLOSE":"7437.54","VOLUME":"2735820032"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540387800,"PRODUCTID":8,"OPEN":"7423.21","LOW":"7099","HIGH":"7435.69","CLOSE":"7108.4","ADJCLOSE":"7108.4","VOLUME":"2935549952"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540474200,"PRODUCTID":8,"OPEN":"7197.49","LOW":"7178.54","HIGH":"7364.82","CLOSE":"7318.34","ADJCLOSE":"7318.34","VOLUME":"2741809920"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540560600,"PRODUCTID":8,"OPEN":"7125.18","LOW":"7057","HIGH":"7283.32","CLOSE":"7167.21","ADJCLOSE":"7167.21","VOLUME":"2964780032"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540585802,"PRODUCTID":8,"OPEN":"7125.18","LOW":"7057","HIGH":"7283.32","CLOSE":"7167.21","ADJCLOSE":"7167.21","VOLUME":"2572277760"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540819800,"PRODUCTID":8,"OPEN":"7272.42","LOW":"6922.83","HIGH":"7295.61","CLOSE":"7050.29","ADJCLOSE":"7050.29","VOLUME":"2689550080"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540906200,"PRODUCTID":8,"OPEN":"7017.87","LOW":"7001.48","HIGH":"7166.84","CLOSE":"7161.65","ADJCLOSE":"7161.65","VOLUME":"2681309952"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540992600,"PRODUCTID":8,"OPEN":"7276.62","LOW":"7270.63","HIGH":"7368.49","CLOSE":"7305.9","ADJCLOSE":"7305.9","VOLUME":"2899729920"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541079000,"PRODUCTID":8,"OPEN":"7327.82","LOW":"7286.5","HIGH":"7435.88","CLOSE":"7434.06","ADJCLOSE":"7434.06","VOLUME":"2708879872"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541165400,"PRODUCTID":8,"OPEN":"7424.02","LOW":"7298.68","HIGH":"7466.53","CLOSE":"7356.99","ADJCLOSE":"7356.99","VOLUME":"2889910016"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541190602,"PRODUCTID":8,"OPEN":"7424.02","LOW":"7298.68","HIGH":"7466.53","CLOSE":"7356.99","ADJCLOSE":"7356.99","VOLUME":"2578763264"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541428200,"PRODUCTID":8,"OPEN":"7344.08","LOW":"7255.88","HIGH":"7349.23","CLOSE":"7328.85","ADJCLOSE":"7328.85","VOLUME":"2166469888"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541514600,"PRODUCTID":8,"OPEN":"7326.07","LOW":"7320.89","HIGH":"7400.64","CLOSE":"7375.96","ADJCLOSE":"7375.96","VOLUME":"2285680128"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541601000,"PRODUCTID":8,"OPEN":"7446.09","LOW":"7435.87","HIGH":"7572.93","CLOSE":"7570.75","ADJCLOSE":"7570.75","VOLUME":"2677530112"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541687400,"PRODUCTID":8,"OPEN":"7544.17","LOW":"7499.71","HIGH":"7566.93","CLOSE":"7530.88","ADJCLOSE":"7530.88","VOLUME":"2462429952"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541773800,"PRODUCTID":8,"OPEN":"7468.51","LOW":"7349.48","HIGH":"7474.34","CLOSE":"7406.9","ADJCLOSE":"7406.9","VOLUME":"2418490112"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541795398,"PRODUCTID":8,"OPEN":"7468.51","LOW":"7349.48","HIGH":"7474.34","CLOSE":"7413.97","ADJCLOSE":"7413.97","VOLUME":"1675209472"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542033000,"PRODUCTID":8,"OPEN":"7364.05","LOW":"7193.77","HIGH":"7371.09","CLOSE":"7200.87","ADJCLOSE":"7200.87","VOLUME":"2283069952"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542119400,"PRODUCTID":8,"OPEN":"7230.69","LOW":"7182.86","HIGH":"7319.12","CLOSE":"7200.87","ADJCLOSE":"7200.87","VOLUME":"2343940096"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542205800,"PRODUCTID":8,"OPEN":"7265.39","LOW":"7101.17","HIGH":"7285.57","CLOSE":"7136.39","ADJCLOSE":"7136.39","VOLUME":"2540219904"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542292200,"PRODUCTID":8,"OPEN":"7112.83","LOW":"7072.36","HIGH":"7274.26","CLOSE":"7259.03","ADJCLOSE":"7259.03","VOLUME":"2508720128"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542378600,"PRODUCTID":8,"OPEN":"7193.6","LOW":"7171.7","HIGH":"7274.86","CLOSE":"7247.87","ADJCLOSE":"7247.87","VOLUME":"2438259968"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542400199,"PRODUCTID":8,"OPEN":"7193.6","LOW":"7171.7","HIGH":"7274.86","CLOSE":"7266.9","ADJCLOSE":"7266.9","VOLUME":"1616971904"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542637800,"PRODUCTID":8,"OPEN":"7217.24","LOW":"7011.4","HIGH":"7224.12","CLOSE":"7028.48","ADJCLOSE":"7028.48","VOLUME":"2354020096"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542724200,"PRODUCTID":8,"OPEN":"6867.43","LOW":"6830.76","HIGH":"6994.75","CLOSE":"6908.82","ADJCLOSE":"6908.82","VOLUME":"2664950016"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542810600,"PRODUCTID":8,"OPEN":"6985.51","LOW":"6951.62","HIGH":"7029.92","CLOSE":"6972.25","ADJCLOSE":"6972.25","VOLUME":"1858050048"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542832205,"PRODUCTID":8,"OPEN":"6985.51","LOW":"6951.62","HIGH":"7029.92","CLOSE":"6995.33","ADJCLOSE":"6995.33","VOLUME":"1274808064"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542983400,"PRODUCTID":8,"OPEN":"6919.52","LOW":"6919.16","HIGH":"6987.89","CLOSE":"6938.98","ADJCLOSE":"6938.98","VOLUME":"958950016"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1543000559,"PRODUCTID":8,"OPEN":"6919.52","LOW":"6919.16","HIGH":"6987.89","CLOSE":"6938.98","ADJCLOSE":"6938.98","VOLUME":"867722688"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543242600,"PRODUCTID":8,"OPEN":"7026.5","LOW":"7003.12","HIGH":"7083.93","CLOSE":"7081.85","ADJCLOSE":"7081.85","VOLUME":"2011180032"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543329000,"PRODUCTID":8,"OPEN":"7041.23","LOW":"7014.36","HIGH":"7105.14","CLOSE":"7082.7","ADJCLOSE":"7082.7","VOLUME":"2067360000"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543415400,"PRODUCTID":8,"OPEN":"7135.08","LOW":"7090.98","HIGH":"7292.71","CLOSE":"7291.59","ADJCLOSE":"7291.59","VOLUME":"2390259968"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543501800,"PRODUCTID":8,"OPEN":"7267.37","LOW":"7217.69","HIGH":"7319.96","CLOSE":"7273.08","ADJCLOSE":"7273.08","VOLUME":"1983459968"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543588200,"PRODUCTID":8,"OPEN":"7279.3","LOW":"7255.68","HIGH":"7332.79","CLOSE":"7330.54","ADJCLOSE":"7330.54","VOLUME":"2542820096"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543609796,"PRODUCTID":8,"OPEN":"7279.3","LOW":"7255.68","HIGH":"7321.98","CLOSE":"7318.59","ADJCLOSE":"7318.59","VOLUME":"1356449408"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543847400,"PRODUCTID":8,"OPEN":"7486.13","LOW":"7392.22","HIGH":"7486.51","CLOSE":"7441.51","ADJCLOSE":"7441.51","VOLUME":"2621019904"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543933800,"PRODUCTID":8,"OPEN":"7407.95","LOW":"7150.11","HIGH":"7421.11","CLOSE":"7158.43","ADJCLOSE":"7158.43","VOLUME":"2635810048"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543955393,"PRODUCTID":8,"OPEN":"7407.95","LOW":"7171.37","HIGH":"7421.11","CLOSE":"7175.45","ADJCLOSE":"7175.45","VOLUME":"1676119168"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544106600,"PRODUCTID":8,"OPEN":"7017.05","LOW":"6984.34","HIGH":"7189.52","CLOSE":"7188.26","ADJCLOSE":"7188.26","VOLUME":"2833870080"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544193000,"PRODUCTID":8,"OPEN":"7163.49","LOW":"6945.27","HIGH":"7205.37","CLOSE":"6969.25","ADJCLOSE":"6969.25","VOLUME":"2475160064"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544214590,"PRODUCTID":8,"OPEN":"7017.05","LOW":"6945.27","HIGH":"7205.37","CLOSE":"6981.21","ADJCLOSE":"6981.21","VOLUME":"1587036032"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544452200,"PRODUCTID":8,"OPEN":"6959.63","LOW":"6878.99","HIGH":"7047.62","CLOSE":"7020.52","ADJCLOSE":"7020.52","VOLUME":"2367559936"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544538600,"PRODUCTID":8,"OPEN":"7121.66","LOW":"6983.01","HIGH":"7129.83","CLOSE":"7031.83","ADJCLOSE":"7031.83","VOLUME":"2246060032"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544625000,"PRODUCTID":8,"OPEN":"7127","LOW":"7096.56","HIGH":"7197.29","CLOSE":"7098.31","ADJCLOSE":"7098.31","VOLUME":"2412300032"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544711400,"PRODUCTID":8,"OPEN":"7135.28","LOW":"7034.82","HIGH":"7154.64","CLOSE":"7070.33","ADJCLOSE":"7070.33","VOLUME":"2143520000"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544797800,"PRODUCTID":8,"OPEN":"6986.37","LOW":"6898.99","HIGH":"7027.17","CLOSE":"6910.66","ADJCLOSE":"6910.66","VOLUME":"2200509952"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544819399,"PRODUCTID":8,"OPEN":"6986.37","LOW":"6910.79","HIGH":"7027.17","CLOSE":"6926.86","ADJCLOSE":"6926.86","VOLUME":"1424075776"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545057000,"PRODUCTID":8,"OPEN":"6886.46","LOW":"6710.01","HIGH":"6931.81","CLOSE":"6753.73","ADJCLOSE":"6753.73","VOLUME":"2665240064"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545143400,"PRODUCTID":8,"OPEN":"6809.82","LOW":"6733.71","HIGH":"6847.27","CLOSE":"6783.91","ADJCLOSE":"6783.91","VOLUME":"2595399936"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545229800,"PRODUCTID":8,"OPEN":"6777.59","LOW":"6586.5","HIGH":"6868.86","CLOSE":"6636.83","ADJCLOSE":"6636.83","VOLUME":"2899950080"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545316200,"PRODUCTID":8,"OPEN":"6607.76","LOW":"6447.91","HIGH":"6666.2","CLOSE":"6528.41","ADJCLOSE":"6528.41","VOLUME":"3258089984"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545402600,"PRODUCTID":8,"OPEN":"6573.49","LOW":"6304.63","HIGH":"6586.68","CLOSE":"6332.99","ADJCLOSE":"6332.99","VOLUME":"4534119936"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545424203,"PRODUCTID":8,"OPEN":"6573.49","LOW":"6328.69","HIGH":"6586.68","CLOSE":"6329.33","ADJCLOSE":"6329.33","VOLUME":"2178552320"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545661800,"PRODUCTID":8,"OPEN":"6278.49","LOW":"6190.17","HIGH":"6355.18","CLOSE":"6192.92","ADJCLOSE":"6192.92","VOLUME":"1647270016"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545678959,"PRODUCTID":8,"OPEN":"6278.49","LOW":"6190.17","HIGH":"6355.18","CLOSE":"6192.92","ADJCLOSE":"6192.92","VOLUME":"1363420800"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545834600,"PRODUCTID":8,"OPEN":"6257.86","LOW":"6214.34","HIGH":"6555.53","CLOSE":"6554.36","ADJCLOSE":"6554.36","VOLUME":"2558939904"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545921000,"PRODUCTID":8,"OPEN":"6457.19","LOW":"6336.97","HIGH":"6583.01","CLOSE":"6579.49","ADJCLOSE":"6579.49","VOLUME":"2415869952"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1546007400,"PRODUCTID":8,"OPEN":"6616.79","LOW":"6529.22","HIGH":"6684.18","CLOSE":"6584.52","ADJCLOSE":"6584.52","VOLUME":"2199089920"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1546028989,"PRODUCTID":8,"OPEN":"6616.79","LOW":"6529.22","HIGH":"6684.18","CLOSE":"6595","ADJCLOSE":"6595","VOLUME":"1402539008"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546266600,"PRODUCTID":8,"OPEN":"6649.52","LOW":"6570.06","HIGH":"6659.96","CLOSE":"6635.28","ADJCLOSE":"6635.28","VOLUME":"2098560000"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546288196,"PRODUCTID":8,"OPEN":"6649.52","LOW":"6570.06","HIGH":"6659.96","CLOSE":"6612.11","ADJCLOSE":"6612.11","VOLUME":"1249406080"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546439400,"PRODUCTID":8,"OPEN":"6506.91","LOW":"6506.88","HIGH":"6693.71","CLOSE":"6665.94","ADJCLOSE":"6665.94","VOLUME":"2261799936"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546525800,"PRODUCTID":8,"OPEN":"6584.77","LOW":"6457.13","HIGH":"6600.21","CLOSE":"6463.5","ADJCLOSE":"6463.5","VOLUME":"2607290112"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546612200,"PRODUCTID":8,"OPEN":"6567.14","LOW":"6554.24","HIGH":"6760.69","CLOSE":"6738.86","ADJCLOSE":"6738.86","VOLUME":"2579549952"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546633792,"PRODUCTID":8,"OPEN":"6567.14","LOW":"6554.24","HIGH":"6760.69","CLOSE":"6716.08","ADJCLOSE":"6716.08","VOLUME":"1659380608"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546871400,"PRODUCTID":8,"OPEN":"6757.53","LOW":"6741.4","HIGH":"6855.6","CLOSE":"6823.47","ADJCLOSE":"6823.47","VOLUME":"2507549952"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546957800,"PRODUCTID":8,"OPEN":"6893.44","LOW":"6795.86","HIGH":"6909.58","CLOSE":"6897","ADJCLOSE":"6897","VOLUME":"2380290048"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547044200,"PRODUCTID":8,"OPEN":"6923.06","LOW":"6899.56","HIGH":"6985.22","CLOSE":"6957.08","ADJCLOSE":"6957.08","VOLUME":"2422589952"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547130600,"PRODUCTID":8,"OPEN":"6908.65","LOW":"6877.08","HIGH":"6991.37","CLOSE":"6986.07","ADJCLOSE":"6986.07","VOLUME":"2179079936"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547217000,"PRODUCTID":8,"OPEN":"6947.46","LOW":"6933.6","HIGH":"6975.65","CLOSE":"6971.48","ADJCLOSE":"6971.48","VOLUME":"2066499968"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547238596,"PRODUCTID":8,"OPEN":"6947.46","LOW":"6933.6","HIGH":"6975.65","CLOSE":"6959.74","ADJCLOSE":"6959.74","VOLUME":"1428852992"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547476200,"PRODUCTID":8,"OPEN":"6908.03","LOW":"6887.48","HIGH":"6936.22","CLOSE":"6905.92","ADJCLOSE":"6905.92","VOLUME":"1942210048"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547562600,"PRODUCTID":8,"OPEN":"6931.39","LOW":"6928.12","HIGH":"7025.85","CLOSE":"7023.83","ADJCLOSE":"7023.83","VOLUME":"2038089984"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547649000,"PRODUCTID":8,"OPEN":"7033.75","LOW":"7028.12","HIGH":"7079.63","CLOSE":"7034.69","ADJCLOSE":"7034.69","VOLUME":"2149580032"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547735400,"PRODUCTID":8,"OPEN":"7010.13","LOW":"7003.62","HIGH":"7113.95","CLOSE":"7084.46","ADJCLOSE":"7084.46","VOLUME":"2128839936"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547821800,"PRODUCTID":8,"OPEN":"7134.09","LOW":"7096.62","HIGH":"7185.38","CLOSE":"7157.23","ADJCLOSE":"7157.23","VOLUME":"2451239936"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547843402,"PRODUCTID":8,"OPEN":"7134.09","LOW":"7096.62","HIGH":"7185.38","CLOSE":"7145.3","ADJCLOSE":"7145.3","VOLUME":"1693553536"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1547843402,"PRODUCTID":8,"OPEN":"7134.09","LOW":"7096.62","HIGH":"7185.38","CLOSE":"7145.3","ADJCLOSE":"7145.3","VOLUME":"1693553536"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548167400,"PRODUCTID":8,"OPEN":"7109.57","LOW":"6979.81","HIGH":"7110.16","CLOSE":"7020.36","ADJCLOSE":"7020.36","VOLUME":"2380950016"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548253800,"PRODUCTID":8,"OPEN":"7061.65","LOW":"6953.23","HIGH":"7084.85","CLOSE":"7025.77","ADJCLOSE":"7025.77","VOLUME":"2274419968"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548340200,"PRODUCTID":8,"OPEN":"7042.25","LOW":"7029.95","HIGH":"7078.96","CLOSE":"7073.46","ADJCLOSE":"7073.46","VOLUME":"2400290048"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548426600,"PRODUCTID":8,"OPEN":"7128.18","LOW":"7111.09","HIGH":"7174.56","CLOSE":"7164.86","ADJCLOSE":"7164.86","VOLUME":"2440839936"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548448196,"PRODUCTID":8,"OPEN":"7128.18","LOW":"7111.09","HIGH":"7174.56","CLOSE":"7158.23","ADJCLOSE":"7158.23","VOLUME":"1741971200"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548685800,"PRODUCTID":8,"OPEN":"7075.01","LOW":"7034.25","HIGH":"7086.3","CLOSE":"7085.68","ADJCLOSE":"7085.68","VOLUME":"2435480064"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548772200,"PRODUCTID":8,"OPEN":"7087.49","LOW":"7011.47","HIGH":"7092.29","CLOSE":"7028.29","ADJCLOSE":"7028.29","VOLUME":"2089689984"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548858600,"PRODUCTID":8,"OPEN":"7094.79","LOW":"7065.57","HIGH":"7201.31","CLOSE":"7183.08","ADJCLOSE":"7183.08","VOLUME":"2544049920"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548945000,"PRODUCTID":8,"OPEN":"7208.17","LOW":"7205.95","HIGH":"7303.12","CLOSE":"7281.74","ADJCLOSE":"7281.74","VOLUME":"2918710016"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549031400,"PRODUCTID":8,"OPEN":"7256.37","LOW":"7243.41","HIGH":"7299.94","CLOSE":"7263.87","ADJCLOSE":"7263.87","VOLUME":"2383429888"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549052989,"PRODUCTID":8,"OPEN":"7256.37","LOW":"7243.41","HIGH":"7299.94","CLOSE":"7251.81","ADJCLOSE":"7251.81","VOLUME":"1580369664"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549290600,"PRODUCTID":8,"OPEN":"7266.28","LOW":"7261.07","HIGH":"7348.23","CLOSE":"7347.54","ADJCLOSE":"7347.54","VOLUME":"2099469952"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549377000,"PRODUCTID":8,"OPEN":"7356.34","LOW":"7355.36","HIGH":"7408.68","CLOSE":"7402.08","ADJCLOSE":"7402.08","VOLUME":"2265520128"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549463400,"PRODUCTID":8,"OPEN":"7400.44","LOW":"7346.72","HIGH":"7410.77","CLOSE":"7375.28","ADJCLOSE":"7375.28","VOLUME":"2167130112"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549549800,"PRODUCTID":8,"OPEN":"7316.5","LOW":"7235.05","HIGH":"7336.74","CLOSE":"7288.35","ADJCLOSE":"7288.35","VOLUME":"2295079936"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549636200,"PRODUCTID":8,"OPEN":"7232.3","LOW":"7225.14","HIGH":"7299.44","CLOSE":"7298.2","ADJCLOSE":"7298.2","VOLUME":"2086259968"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549657794,"PRODUCTID":8,"OPEN":"7232.3","LOW":"7225.14","HIGH":"7291.63","CLOSE":"7284.86","ADJCLOSE":"7284.86","VOLUME":"1454465280"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549895400,"PRODUCTID":8,"OPEN":"7327.37","LOW":"7290.03","HIGH":"7343.56","CLOSE":"7307.9","ADJCLOSE":"7307.9","VOLUME":"1897799936"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549981800,"PRODUCTID":8,"OPEN":"7358.85","LOW":"7349.8","HIGH":"7419.43","CLOSE":"7414.62","ADJCLOSE":"7414.62","VOLUME":"2124329984"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550068200,"PRODUCTID":8,"OPEN":"7437.46","LOW":"7413.84","HIGH":"7461.66","CLOSE":"7420.38","ADJCLOSE":"7420.38","VOLUME":"2093799936"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550154600,"PRODUCTID":8,"OPEN":"7390.25","LOW":"7375.71","HIGH":"7454.42","CLOSE":"7426.95","ADJCLOSE":"7426.95","VOLUME":"2103369984"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550241000,"PRODUCTID":8,"OPEN":"7468.57","LOW":"7440.26","HIGH":"7477.28","CLOSE":"7472.41","ADJCLOSE":"7472.41","VOLUME":"2257750016"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550262596,"PRODUCTID":8,"OPEN":"7468.57","LOW":"7440.26","HIGH":"7477.28","CLOSE":"7455.8","ADJCLOSE":"7455.8","VOLUME":"1553489280"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550262596,"PRODUCTID":8,"OPEN":"7468.57","LOW":"7440.26","HIGH":"7477.28","CLOSE":"7455.8","ADJCLOSE":"7455.8","VOLUME":"1553489280"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550586600,"PRODUCTID":8,"OPEN":"7450.75","LOW":"7450.27","HIGH":"7507.79","CLOSE":"7486.77","ADJCLOSE":"7486.77","VOLUME":"2120790016"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550673000,"PRODUCTID":8,"OPEN":"7490.31","LOW":"7455.25","HIGH":"7513.7","CLOSE":"7489.07","ADJCLOSE":"7489.07","VOLUME":"2181760000"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550759400,"PRODUCTID":8,"OPEN":"7475.41","LOW":"7430.89","HIGH":"7485.75","CLOSE":"7459.71","ADJCLOSE":"7459.71","VOLUME":"2119079936"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550845800,"PRODUCTID":8,"OPEN":"7481.63","LOW":"7479.01","HIGH":"7527.54","CLOSE":"7527.54","ADJCLOSE":"7527.54","VOLUME":"2417679872"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550867392,"PRODUCTID":8,"OPEN":"7481.63","LOW":"7479.01","HIGH":"7526.78","CLOSE":"7514.81","ADJCLOSE":"7514.81","VOLUME":"1758593536"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551105000,"PRODUCTID":8,"OPEN":"7585.3","LOW":"7551.61","HIGH":"7602.69","CLOSE":"7554.46","ADJCLOSE":"7554.46","VOLUME":"57995120640"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551191400,"PRODUCTID":8,"OPEN":"7535.29","LOW":"7524.31","HIGH":"7573.22","CLOSE":"7549.3","ADJCLOSE":"7549.3","VOLUME":"2257710080"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551277800,"PRODUCTID":8,"OPEN":"7526.42","LOW":"7485.39","HIGH":"7562.29","CLOSE":"7554.51","ADJCLOSE":"7554.51","VOLUME":"2423360000"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551364200,"PRODUCTID":8,"OPEN":"7533.31","LOW":"7516.48","HIGH":"7561.9","CLOSE":"7532.53","ADJCLOSE":"7532.53","VOLUME":"2647079936"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551450600,"PRODUCTID":8,"OPEN":"7587.45","LOW":"7540.75","HIGH":"7603.04","CLOSE":"7595.35","ADJCLOSE":"7595.35","VOLUME":"2463190016"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551472202,"PRODUCTID":8,"OPEN":"7587.45","LOW":"7540.75","HIGH":"7601.63","CLOSE":"7592.44","ADJCLOSE":"7592.44","VOLUME":"1742604800"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551709800,"PRODUCTID":8,"OPEN":"7636.62","LOW":"7501.56","HIGH":"7643.66","CLOSE":"7577.57","ADJCLOSE":"7577.57","VOLUME":"2569590016"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551796200,"PRODUCTID":8,"OPEN":"7582.29","LOW":"7543.54","HIGH":"7598.66","CLOSE":"7576.36","ADJCLOSE":"7576.36","VOLUME":"2142610048"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551882600,"PRODUCTID":8,"OPEN":"7575.38","LOW":"7499.87","HIGH":"7579.02","CLOSE":"7505.92","ADJCLOSE":"7505.92","VOLUME":"2242810112"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551969000,"PRODUCTID":8,"OPEN":"7483.79","LOW":"7397.19","HIGH":"7489.08","CLOSE":"7421.46","ADJCLOSE":"7421.46","VOLUME":"2440839936"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552055400,"PRODUCTID":8,"OPEN":"7334.35","LOW":"7332.92","HIGH":"7411.52","CLOSE":"7408.14","ADJCLOSE":"7408.14","VOLUME":"2245430016"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552077001,"PRODUCTID":8,"OPEN":"7334.35","LOW":"7332.92","HIGH":"7400.55","CLOSE":"7377.79","ADJCLOSE":"7377.79","VOLUME":"1561110528"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552311000,"PRODUCTID":8,"OPEN":"7442.56","LOW":"7442.4","HIGH":"7558.23","CLOSE":"7558.06","ADJCLOSE":"7558.06","VOLUME":"2226949888"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552397400,"PRODUCTID":8,"OPEN":"7571.85","LOW":"7560.46","HIGH":"7611.13","CLOSE":"7591.03","ADJCLOSE":"7591.03","VOLUME":"2161400064"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552483800,"PRODUCTID":8,"OPEN":"7621.38","LOW":"7619.46","HIGH":"7677.07","CLOSE":"7643.41","ADJCLOSE":"7643.41","VOLUME":"2366350080"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552570200,"PRODUCTID":8,"OPEN":"7644.79","LOW":"7627.02","HIGH":"7653.1","CLOSE":"7630.91","ADJCLOSE":"7630.91","VOLUME":"2176509952"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552656600,"PRODUCTID":8,"OPEN":"7658.41","LOW":"7652.04","HIGH":"7714.96","CLOSE":"7688.53","ADJCLOSE":"7688.53","VOLUME":"3447190016"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552681804,"PRODUCTID":8,"OPEN":"7644.79","LOW":"7652.04","HIGH":"7714.96","CLOSE":"7688.53","ADJCLOSE":"7688.53","VOLUME":"3231243776"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552915800,"PRODUCTID":8,"OPEN":"7696.38","LOW":"7677.74","HIGH":"7737.67","CLOSE":"7714.48","ADJCLOSE":"7714.48","VOLUME":"2274490112"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1553002200,"PRODUCTID":8,"OPEN":"7747.4","LOW":"7699.15","HIGH":"7767.89","CLOSE":"7723.95","ADJCLOSE":"7723.95","VOLUME":"2433159936"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553088600,"PRODUCTID":8,"OPEN":"7721.95","LOW":"7674.04","HIGH":"7779.24","CLOSE":"7728.97","ADJCLOSE":"7728.97","VOLUME":"2446629888"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553175000,"PRODUCTID":8,"OPEN":"7705.43","LOW":"7705.43","HIGH":"7850.11","CLOSE":"7838.96","ADJCLOSE":"7838.96","VOLUME":"2483579904"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553261400,"PRODUCTID":8,"OPEN":"7800.25","LOW":"7642.57","HIGH":"7817.83","CLOSE":"7642.67","ADJCLOSE":"7642.67","VOLUME":"2490729984"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553286597,"PRODUCTID":8,"OPEN":"7800.25","LOW":"7642.57","HIGH":"7817.83","CLOSE":"7642.67","ADJCLOSE":"7642.67","VOLUME":"2143240576"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553520600,"PRODUCTID":8,"OPEN":"7618.98","LOW":"7579.29","HIGH":"7662.38","CLOSE":"7637.54","ADJCLOSE":"7637.54","VOLUME":"2130230016"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553607000,"PRODUCTID":8,"OPEN":"7700","LOW":"7649.21","HIGH":"7738.17","CLOSE":"7691.52","ADJCLOSE":"7691.52","VOLUME":"2068899968"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553693400,"PRODUCTID":8,"OPEN":"7702.05","LOW":"7582.09","HIGH":"7712.84","CLOSE":"7643.38","ADJCLOSE":"7643.38","VOLUME":"2221649920"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553779800,"PRODUCTID":8,"OPEN":"7660.07","LOW":"7619.82","HIGH":"7689.16","CLOSE":"7669.17","ADJCLOSE":"7669.17","VOLUME":"1902060032"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553866200,"PRODUCTID":8,"OPEN":"7726.71","LOW":"7688.51","HIGH":"7733.62","CLOSE":"7729.32","ADJCLOSE":"7729.32","VOLUME":"2283470080"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553891403,"PRODUCTID":8,"OPEN":"7726.71","LOW":"7688.51","HIGH":"7733.63","CLOSE":"7729.32","ADJCLOSE":"7729.32","VOLUME":"1993657472"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554125400,"PRODUCTID":8,"OPEN":"7800.24","LOW":"7777.09","HIGH":"7831.45","CLOSE":"7828.91","ADJCLOSE":"7828.91","VOLUME":"2198050048"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554211800,"PRODUCTID":8,"OPEN":"7824.61","LOW":"7811.28","HIGH":"7854.92","CLOSE":"7848.69","ADJCLOSE":"7848.69","VOLUME":"2110099968"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554298200,"PRODUCTID":8,"OPEN":"7891.18","LOW":"7870.9","HIGH":"7938.26","CLOSE":"7895.55","ADJCLOSE":"7895.55","VOLUME":"2487209984"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554384600,"PRODUCTID":8,"OPEN":"7894.26","LOW":"7844.96","HIGH":"7917.65","CLOSE":"7891.78","ADJCLOSE":"7891.78","VOLUME":"2134200064"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554471000,"PRODUCTID":8,"OPEN":"7914.51","LOW":"7909.14","HIGH":"7940.45","CLOSE":"7938.69","ADJCLOSE":"7938.69","VOLUME":"2148730112"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554498959,"PRODUCTID":8,"OPEN":"7914.51","LOW":"7909.14","HIGH":"7940.45","CLOSE":"7938.69","ADJCLOSE":"7938.69","VOLUME":"1972195072"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554730200,"PRODUCTID":8,"OPEN":"7924.89","LOW":"7891.85","HIGH":"7955.9","CLOSE":"7953.88","ADJCLOSE":"7953.88","VOLUME":"2069190016"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554816600,"PRODUCTID":8,"OPEN":"7924.77","LOW":"7897.61","HIGH":"7945.55","CLOSE":"7909.28","ADJCLOSE":"7909.28","VOLUME":"2067570048"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554903000,"PRODUCTID":8,"OPEN":"7922.73","LOW":"7916.9","HIGH":"7965.33","CLOSE":"7964.24","ADJCLOSE":"7964.24","VOLUME":"1998279936"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554989400,"PRODUCTID":8,"OPEN":"7975.2","LOW":"7933.41","HIGH":"7975.2","CLOSE":"7947.36","ADJCLOSE":"7947.36","VOLUME":"1956839936"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555075800,"PRODUCTID":8,"OPEN":"7984.15","LOW":"7952.61","HIGH":"7992.09","CLOSE":"7984.16","ADJCLOSE":"7984.16","VOLUME":"1955289984"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555101000,"PRODUCTID":8,"OPEN":"7984.15","LOW":"7933.41","HIGH":"7975.2","CLOSE":"7984.16","ADJCLOSE":"7984.16","VOLUME":"1777563776"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555335000,"PRODUCTID":8,"OPEN":"7987.16","LOW":"7933.56","HIGH":"7993.33","CLOSE":"7976.01","ADJCLOSE":"7976.01","VOLUME":"1816920064"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555421400,"PRODUCTID":8,"OPEN":"8000.57","LOW":"7978.81","HIGH":"8017.56","CLOSE":"8000.23","ADJCLOSE":"8000.23","VOLUME":"2095330048"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555507800,"PRODUCTID":8,"OPEN":"8044.97","LOW":"7973.38","HIGH":"8052.4","CLOSE":"7996.08","ADJCLOSE":"7996.08","VOLUME":"2290690048"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555594200,"PRODUCTID":8,"OPEN":"7998.45","LOW":"7950.97","HIGH":"8002.31","CLOSE":"7998.06","ADJCLOSE":"7998.06","VOLUME":"2089360000"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555619399,"PRODUCTID":8,"OPEN":"7998.45","LOW":"7950.97","HIGH":"8002.31","CLOSE":"7998.06","ADJCLOSE":"7998.06","VOLUME":"1877096064"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555939800,"PRODUCTID":8,"OPEN":"7969.37","LOW":"7965.9","HIGH":"8017.15","CLOSE":"8015.27","ADJCLOSE":"8015.27","VOLUME":"1776060032"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556026200,"PRODUCTID":8,"OPEN":"8026.75","LOW":"8023.81","HIGH":"8128.87","CLOSE":"8120.82","ADJCLOSE":"8120.82","VOLUME":"2075069952"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556112600,"PRODUCTID":8,"OPEN":"8122.88","LOW":"8101.7","HIGH":"8139.55","CLOSE":"8102.01","ADJCLOSE":"8102.01","VOLUME":"2022489984"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556199000,"PRODUCTID":8,"OPEN":"8150.85","LOW":"8075.41","HIGH":"8151.84","CLOSE":"8118.68","ADJCLOSE":"8118.68","VOLUME":"2063270016"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556285400,"PRODUCTID":8,"OPEN":"8100.28","LOW":"8060.89","HIGH":"8146.42","CLOSE":"8146.4","ADJCLOSE":"8146.4","VOLUME":"1971270016"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556310667,"PRODUCTID":8,"OPEN":"8100.28","LOW":"8060.89","HIGH":"8146.42","CLOSE":"8146.4","ADJCLOSE":"8146.4","VOLUME":"1822959360"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556544600,"PRODUCTID":8,"OPEN":"8147.65","LOW":"8136.41","HIGH":"8176.08","CLOSE":"8161.85","ADJCLOSE":"8161.85","VOLUME":"1761110016"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556631000,"PRODUCTID":8,"OPEN":"8104.91","LOW":"8050.55","HIGH":"8124.61","CLOSE":"8095.39","ADJCLOSE":"8095.39","VOLUME":"2115769984"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556717400,"PRODUCTID":8,"OPEN":"8132.93","LOW":"8048.23","HIGH":"8146","CLOSE":"8049.64","ADJCLOSE":"8049.64","VOLUME":"2247419904"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556803800,"PRODUCTID":8,"OPEN":"8046.48","LOW":"7976.77","HIGH":"8094.06","CLOSE":"8036.77","ADJCLOSE":"8036.77","VOLUME":"2158599936"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556890200,"PRODUCTID":8,"OPEN":"8092.88","LOW":"8084.8","HIGH":"8164.71","CLOSE":"8164","ADJCLOSE":"8164","VOLUME":"2046040064"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556915402,"PRODUCTID":8,"OPEN":"8092.88","LOW":"8084.8","HIGH":"8164.71","CLOSE":"8164","ADJCLOSE":"8164","VOLUME":"1856489472"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557149400,"PRODUCTID":8,"OPEN":"7981.85","LOW":"7981.85","HIGH":"8135.54","CLOSE":"8123.29","ADJCLOSE":"8123.29","VOLUME":"1966119936"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557235800,"PRODUCTID":8,"OPEN":"8043.52","LOW":"7899.02","HIGH":"8070.97","CLOSE":"7963.76","ADJCLOSE":"7963.76","VOLUME":"2376659968"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557322200,"PRODUCTID":8,"OPEN":"7946.24","LOW":"7923.35","HIGH":"8004.49","CLOSE":"7943.32","ADJCLOSE":"7943.32","VOLUME":"2175099904"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557408600,"PRODUCTID":8,"OPEN":"7853.21","LOW":"7796.16","HIGH":"7929.78","CLOSE":"7910.59","ADJCLOSE":"7910.59","VOLUME":"2520770048"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557495000,"PRODUCTID":8,"OPEN":"7881.31","LOW":"7759.34","HIGH":"7949.34","CLOSE":"7916.94","ADJCLOSE":"7916.94","VOLUME":"2387719936"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557520205,"PRODUCTID":8,"OPEN":"7881.31","LOW":"7759.34","HIGH":"7949.34","CLOSE":"7916.94","ADJCLOSE":"7916.94","VOLUME":"2090837504"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557754200,"PRODUCTID":8,"OPEN":"7720.07","LOW":"7627.22","HIGH":"7760.83","CLOSE":"7647.02","ADJCLOSE":"7647.02","VOLUME":"2478860032"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557840600,"PRODUCTID":8,"OPEN":"7689.66","LOW":"7665.3","HIGH":"7776.2","CLOSE":"7734.49","ADJCLOSE":"7734.49","VOLUME":"2084850048"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557927000,"PRODUCTID":8,"OPEN":"7682.8","LOW":"7682.24","HIGH":"7838.72","CLOSE":"7822.15","ADJCLOSE":"7822.15","VOLUME":"2001529984"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1558013400,"PRODUCTID":8,"OPEN":"7832.58","LOW":"7826.67","HIGH":"7946.23","CLOSE":"7898.05","ADJCLOSE":"7898.05","VOLUME":"2163120128"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558099800,"PRODUCTID":8,"OPEN":"7829.03","LOW":"7810.35","HIGH":"7918.71","CLOSE":"7816.28","ADJCLOSE":"7816.28","VOLUME":"2134119936"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558125000,"PRODUCTID":8,"OPEN":"7829.03","LOW":"7810.35","HIGH":"7918.71","CLOSE":"7816.28","ADJCLOSE":"7816.28","VOLUME":"1878512128"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558359000,"PRODUCTID":8,"OPEN":"7714.06","LOW":"7678.35","HIGH":"7747.27","CLOSE":"7702.38","ADJCLOSE":"7702.38","VOLUME":"2122409984"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558445400,"PRODUCTID":8,"OPEN":"7765.57","LOW":"7752.92","HIGH":"7804.44","CLOSE":"7785.72","ADJCLOSE":"7785.72","VOLUME":"1993209984"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558531800,"PRODUCTID":8,"OPEN":"7749.8","LOW":"7738.35","HIGH":"7786.33","CLOSE":"7750.84","ADJCLOSE":"7750.84","VOLUME":"1881830016"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558618200,"PRODUCTID":8,"OPEN":"7660.72","LOW":"7585.32","HIGH":"7665.15","CLOSE":"7628.28","ADJCLOSE":"7628.28","VOLUME":"2243419904"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558704600,"PRODUCTID":8,"OPEN":"7675.57","LOW":"7631.25","HIGH":"7694.15","CLOSE":"7637.01","ADJCLOSE":"7637.01","VOLUME":"1682919936"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558729801,"PRODUCTID":8,"OPEN":"7675.57","LOW":"7631.25","HIGH":"7694.15","CLOSE":"7637.01","ADJCLOSE":"7637.01","VOLUME":"1522800000"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558729801,"PRODUCTID":8,"OPEN":"7675.57","LOW":"7631.25","HIGH":"7694.15","CLOSE":"7637.01","ADJCLOSE":"7637.01","VOLUME":"1522800000"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559050200,"PRODUCTID":8,"OPEN":"7655.66","LOW":"7603.76","HIGH":"7693.74","CLOSE":"7607.35","ADJCLOSE":"7607.35","VOLUME":"2352669952"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559136600,"PRODUCTID":8,"OPEN":"7553.02","LOW":"7503.94","HIGH":"7581.11","CLOSE":"7547.31","ADJCLOSE":"7547.31","VOLUME":"2278789888"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559223000,"PRODUCTID":8,"OPEN":"7565.46","LOW":"7527.66","HIGH":"7595.9","CLOSE":"7567.72","ADJCLOSE":"7567.72","VOLUME":"1872000000"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559309400,"PRODUCTID":8,"OPEN":"7470.95","LOW":"7448.23","HIGH":"7506.86","CLOSE":"7453.15","ADJCLOSE":"7453.15","VOLUME":"2236940032"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559337359,"PRODUCTID":8,"OPEN":"7470.95","LOW":"7448.23","HIGH":"7506.86","CLOSE":"7453.15","ADJCLOSE":"7453.15","VOLUME":"1978752512"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559568600,"PRODUCTID":8,"OPEN":"7441.21","LOW":"7292.22","HIGH":"7457.66","CLOSE":"7333.02","ADJCLOSE":"7333.02","VOLUME":"2576920064"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559655000,"PRODUCTID":8,"OPEN":"7413.94","LOW":"7385.02","HIGH":"7529.5","CLOSE":"7527.12","ADJCLOSE":"7527.12","VOLUME":"2369149952"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559741400,"PRODUCTID":8,"OPEN":"7585.68","LOW":"7498.17","HIGH":"7589.47","CLOSE":"7575.48","ADJCLOSE":"7575.48","VOLUME":"2115570048"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559827800,"PRODUCTID":8,"OPEN":"7582.24","LOW":"7546.22","HIGH":"7634.12","CLOSE":"7615.55","ADJCLOSE":"7615.55","VOLUME":"2070940032"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559914200,"PRODUCTID":8,"OPEN":"7652.97","LOW":"7647.91","HIGH":"7767.02","CLOSE":"7742.1","ADJCLOSE":"7742.1","VOLUME":"2066019968"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559939406,"PRODUCTID":8,"OPEN":"7652.97","LOW":"7647.91","HIGH":"7767.02","CLOSE":"7742.1","ADJCLOSE":"7742.1","VOLUME":"1820427008"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560173400,"PRODUCTID":8,"OPEN":"7798.87","LOW":"7795.76","HIGH":"7895.44","CLOSE":"7823.17","ADJCLOSE":"7823.17","VOLUME":"2049369984"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560259800,"PRODUCTID":8,"OPEN":"7901.04","LOW":"7798.63","HIGH":"7909.99","CLOSE":"7822.57","ADJCLOSE":"7822.57","VOLUME":"2114680064"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560346200,"PRODUCTID":8,"OPEN":"7803.13","LOW":"7773.97","HIGH":"7819.16","CLOSE":"7792.72","ADJCLOSE":"7792.72","VOLUME":"1952790016"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560432600,"PRODUCTID":8,"OPEN":"7822.56","LOW":"7813.6","HIGH":"7848.36","CLOSE":"7837.13","ADJCLOSE":"7837.13","VOLUME":"1838930048"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560519000,"PRODUCTID":8,"OPEN":"7807.19","LOW":"7778.12","HIGH":"7819.21","CLOSE":"7796.66","ADJCLOSE":"7796.66","VOLUME":"1804339968"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560544202,"PRODUCTID":8,"OPEN":"7807.19","LOW":"7778.12","HIGH":"7819.21","CLOSE":"7796.66","ADJCLOSE":"7796.66","VOLUME":"1646436480"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560778200,"PRODUCTID":8,"OPEN":"7819.43","LOW":"7812.61","HIGH":"7865.98","CLOSE":"7845.02","ADJCLOSE":"7845.02","VOLUME":"1935289984"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560864600,"PRODUCTID":8,"OPEN":"7920.98","LOW":"7911.67","HIGH":"8005.21","CLOSE":"7953.88","ADJCLOSE":"7953.88","VOLUME":"2244920064"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560951000,"PRODUCTID":8,"OPEN":"7970.26","LOW":"7930.38","HIGH":"7998.59","CLOSE":"7987.32","ADJCLOSE":"7987.32","VOLUME":"2014080000"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561037400,"PRODUCTID":8,"OPEN":"8087.45","LOW":"7996.87","HIGH":"8088.88","CLOSE":"8051.34","ADJCLOSE":"8051.34","VOLUME":"2053529984"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561123800,"PRODUCTID":8,"OPEN":"8028.69","LOW":"8011.2","HIGH":"8073.02","CLOSE":"8031.71","ADJCLOSE":"8031.71","VOLUME":"2894340096"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561149003,"PRODUCTID":8,"OPEN":"8028.69","LOW":"8011.2","HIGH":"8073.02","CLOSE":"8031.71","ADJCLOSE":"8031.71","VOLUME":"2662071296"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561383000,"PRODUCTID":8,"OPEN":"8040.58","LOW":"8004.63","HIGH":"8047.56","CLOSE":"8005.7","ADJCLOSE":"8005.7","VOLUME":"2070370048"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561469400,"PRODUCTID":8,"OPEN":"8005.27","LOW":"7879.15","HIGH":"8007.31","CLOSE":"7884.72","ADJCLOSE":"7884.72","VOLUME":"2127309952"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561555800,"PRODUCTID":8,"OPEN":"7933.92","LOW":"7903.07","HIGH":"7974.28","CLOSE":"7909.97","ADJCLOSE":"7909.97","VOLUME":"2104749952"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561642200,"PRODUCTID":8,"OPEN":"7939.36","LOW":"7935.47","HIGH":"7976.58","CLOSE":"7967.76","ADJCLOSE":"7967.76","VOLUME":"2023120000"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561728600,"PRODUCTID":8,"OPEN":"7988.76","LOW":"7961.46","HIGH":"8010.15","CLOSE":"8006.24","ADJCLOSE":"8006.24","VOLUME":"4078990080"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561753799,"PRODUCTID":8,"OPEN":"7988.76","LOW":"7961.46","HIGH":"8010.15","CLOSE":"8006.24","ADJCLOSE":"8006.24","VOLUME":"3776432640"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561987800,"PRODUCTID":8,"OPEN":"8145.85","LOW":"8059.29","HIGH":"8150.45","CLOSE":"8091.16","ADJCLOSE":"8091.16","VOLUME":"2208900096"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562074200,"PRODUCTID":8,"OPEN":"8086.65","LOW":"8063.11","HIGH":"8109.37","CLOSE":"8109.09","ADJCLOSE":"8109.09","VOLUME":"1946320000"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562160600,"PRODUCTID":8,"OPEN":"8129.57","LOW":"8129.57","HIGH":"8129.57","CLOSE":"8129.57","ADJCLOSE":"8129.57","VOLUME":"1548189952"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562177759,"PRODUCTID":8,"OPEN":"8129.57","LOW":"8122.34","HIGH":"8170.23","CLOSE":"8170.23","ADJCLOSE":"8170.23","VOLUME":"1442157440"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562333400,"PRODUCTID":8,"OPEN":"8123.28","LOW":"8093.66","HIGH":"8171.97","CLOSE":"8161.79","ADJCLOSE":"8161.79","VOLUME":"149410000"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562358601,"PRODUCTID":8,"OPEN":"8123.28","LOW":"8093.66","HIGH":"8171.97","CLOSE":"8161.79","ADJCLOSE":"8161.79","VOLUME":"1512675584"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562592600,"PRODUCTID":8,"OPEN":"8112.91","LOW":"8078.39","HIGH":"8161.79","CLOSE":"8098.38","ADJCLOSE":"8098.38","VOLUME":"177320000"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562679000,"PRODUCTID":8,"OPEN":"8061.41","LOW":"8061.32","HIGH":"8146.98","CLOSE":"8141.73","ADJCLOSE":"8141.73","VOLUME":"170720000"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562765400,"PRODUCTID":8,"OPEN":"8183.19","LOW":"8160.56","HIGH":"8228.6","CLOSE":"8202.53","ADJCLOSE":"8202.53","VOLUME":"184910000"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562851800,"PRODUCTID":8,"OPEN":"8219.28","LOW":"8171.63","HIGH":"8226.18","CLOSE":"8196.04","ADJCLOSE":"8196.04","VOLUME":"1966969984"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562938200,"PRODUCTID":8,"OPEN":"8209.2","LOW":"8201.52","HIGH":"8245.66","CLOSE":"8244.14","ADJCLOSE":"8244.14","VOLUME":"1824870016"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562963404,"PRODUCTID":8,"OPEN":"8209.2","LOW":"8201.52","HIGH":"8245.66","CLOSE":"8244.14","ADJCLOSE":"8244.14","VOLUME":"1688257792"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563197400,"PRODUCTID":8,"OPEN":"8263.18","LOW":"8236.27","HIGH":"8264.78","CLOSE":"8258.19","ADJCLOSE":"8258.19","VOLUME":"1783980032"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563283800,"PRODUCTID":8,"OPEN":"8251.66","LOW":"8204.23","HIGH":"8259.75","CLOSE":"8222.8","ADJCLOSE":"8222.8","VOLUME":"1933959936"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563370200,"PRODUCTID":8,"OPEN":"8224","LOW":"8184.66","HIGH":"8230.67","CLOSE":"8185.21","ADJCLOSE":"8185.21","VOLUME":"166520000"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563456600,"PRODUCTID":8,"OPEN":"8151.76","LOW":"8135.12","HIGH":"8215.58","CLOSE":"8207.24","ADJCLOSE":"8207.24","VOLUME":"2016310016"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563543000,"PRODUCTID":8,"OPEN":"8241.34","LOW":"8144.63","HIGH":"8245.78","CLOSE":"8146.49","ADJCLOSE":"8146.49","VOLUME":"1878729984"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563568202,"PRODUCTID":8,"OPEN":"8241.34","LOW":"8144.63","HIGH":"8245.78","CLOSE":"8146.49","ADJCLOSE":"8146.49","VOLUME":"1712126336"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563802200,"PRODUCTID":8,"OPEN":"8171.99","LOW":"8171.54","HIGH":"8218.42","CLOSE":"8204.14","ADJCLOSE":"8204.14","VOLUME":"1845769984"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563888600,"PRODUCTID":8,"OPEN":"8242.5","LOW":"8193.89","HIGH":"8251.83","CLOSE":"8251.4","ADJCLOSE":"8251.4","VOLUME":"1832220032"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563975000,"PRODUCTID":8,"OPEN":"8227.36","LOW":"8226.5","HIGH":"8321.81","CLOSE":"8321.5","ADJCLOSE":"8321.5","VOLUME":"1947549952"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564061400,"PRODUCTID":8,"OPEN":"8294.68","LOW":"8233.4","HIGH":"8295.95","CLOSE":"8238.54","ADJCLOSE":"8238.54","VOLUME":"2023129984"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564147800,"PRODUCTID":8,"OPEN":"8294.3","LOW":"8291.12","HIGH":"8339.64","CLOSE":"8330.21","ADJCLOSE":"8330.21","VOLUME":"1954349952"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564173006,"PRODUCTID":8,"OPEN":"8294.68","LOW":"8291.12","HIGH":"8339.64","CLOSE":"8330.21","ADJCLOSE":"8330.21","VOLUME":"1779694976"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564407000,"PRODUCTID":8,"OPEN":"8325.1","LOW":"8247.37","HIGH":"8325.28","CLOSE":"8293.33","ADJCLOSE":"8293.33","VOLUME":"1874780032"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564493400,"PRODUCTID":8,"OPEN":"8231.77","LOW":"8228.02","HIGH":"8295.46","CLOSE":"8273.61","ADJCLOSE":"8273.61","VOLUME":"1884300032"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564579800,"PRODUCTID":8,"OPEN":"8290.8","LOW":"8110.02","HIGH":"8299.83","CLOSE":"8175.42","ADJCLOSE":"8175.42","VOLUME":"2667059968"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564666200,"PRODUCTID":8,"OPEN":"8190.56","LOW":"8080.52","HIGH":"8311.04","CLOSE":"8111.12","ADJCLOSE":"8111.12","VOLUME":"2792649984"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564752600,"PRODUCTID":8,"OPEN":"8056.42","LOW":"7953.67","HIGH":"8068.8","CLOSE":"8004.07","ADJCLOSE":"8004.07","VOLUME":"2252549888"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564777802,"PRODUCTID":8,"OPEN":"8056.42","LOW":"7953.67","HIGH":"8068.8","CLOSE":"8004.07","ADJCLOSE":"8004.07","VOLUME":"1926276864"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1565011800,"PRODUCTID":8,"OPEN":"7823.33","LOW":"7662.9","HIGH":"7836.45","CLOSE":"7726.04","ADJCLOSE":"7726.04","VOLUME":"2636740096"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565098200,"PRODUCTID":8,"OPEN":"7804.51","LOW":"7739.57","HIGH":"7845.01","CLOSE":"7833.27","ADJCLOSE":"7833.27","VOLUME":"2201609984"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565184600,"PRODUCTID":8,"OPEN":"7747.27","LOW":"7702.42","HIGH":"7881.38","CLOSE":"7862.83","ADJCLOSE":"7862.83","VOLUME":"2453230080"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565271000,"PRODUCTID":8,"OPEN":"7921.59","LOW":"7896.15","HIGH":"8041.12","CLOSE":"8039.16","ADJCLOSE":"8039.16","VOLUME":"2415670016"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565357400,"PRODUCTID":8,"OPEN":"7997.19","LOW":"7910.35","HIGH":"8020.56","CLOSE":"7959.14","ADJCLOSE":"7959.14","VOLUME":"2224329984"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565382601,"PRODUCTID":8,"OPEN":"7997.19","LOW":"7911.48","HIGH":"8020.56","CLOSE":"7959.14","ADJCLOSE":"7959.14","VOLUME":"1983716096"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565616600,"PRODUCTID":8,"OPEN":"7907.49","LOW":"7833.79","HIGH":"7924.99","CLOSE":"7863.41","ADJCLOSE":"7863.41","VOLUME":"2056359936"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565703000,"PRODUCTID":8,"OPEN":"7852.37","LOW":"7851.58","HIGH":"8065.24","CLOSE":"8016.36","ADJCLOSE":"8016.36","VOLUME":"2346980096"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565789400,"PRODUCTID":8,"OPEN":"7877.33","LOW":"7762.87","HIGH":"7900.28","CLOSE":"7773.94","ADJCLOSE":"7773.94","VOLUME":"2522870016"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565875800,"PRODUCTID":8,"OPEN":"7790.2","LOW":"7716.55","HIGH":"7805.93","CLOSE":"7766.62","ADJCLOSE":"7766.62","VOLUME":"2182589952"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565962200,"PRODUCTID":8,"OPEN":"7828.35","LOW":"7828.35","HIGH":"7907.52","CLOSE":"7895.99","ADJCLOSE":"7895.99","VOLUME":"1995129984"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565987400,"PRODUCTID":8,"OPEN":"7828.35","LOW":"7828.35","HIGH":"7907.52","CLOSE":"7895.99","ADJCLOSE":"7895.99","VOLUME":"1754246016"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566221400,"PRODUCTID":8,"OPEN":"8006.18","LOW":"7895.99","HIGH":"8026.75","CLOSE":"8002.81","ADJCLOSE":"8002.81","VOLUME":"1934979968"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566307800,"PRODUCTID":8,"OPEN":"7989.36","LOW":"7948.09","HIGH":"8010.58","CLOSE":"7948.56","ADJCLOSE":"7948.56","VOLUME":"1747580032"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566394200,"PRODUCTID":8,"OPEN":"8017.07","LOW":"7998.5","HIGH":"8036.94","CLOSE":"8020.21","ADJCLOSE":"8020.21","VOLUME":"1716370048"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566480600,"PRODUCTID":8,"OPEN":"8038.79","LOW":"7937.12","HIGH":"8048.58","CLOSE":"7991.39","ADJCLOSE":"7991.39","VOLUME":"1777629952"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566567000,"PRODUCTID":8,"OPEN":"7943.65","LOW":"7730.77","HIGH":"8005.34","CLOSE":"7751.77","ADJCLOSE":"7751.77","VOLUME":"2207069952"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566592203,"PRODUCTID":8,"OPEN":"7943.65","LOW":"7730.77","HIGH":"8005.34","CLOSE":"7751.77","ADJCLOSE":"7751.77","VOLUME":"1854211840"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566826200,"PRODUCTID":8,"OPEN":"7829.58","LOW":"7789.05","HIGH":"7856.04","CLOSE":"7853.74","ADJCLOSE":"7853.74","VOLUME":"1688860032"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566912600,"PRODUCTID":8,"OPEN":"7908.78","LOW":"7795.18","HIGH":"7916.83","CLOSE":"7826.95","ADJCLOSE":"7826.95","VOLUME":"1913760000"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566999000,"PRODUCTID":8,"OPEN":"7798.35","LOW":"7766.67","HIGH":"7866.87","CLOSE":"7856.88","ADJCLOSE":"7856.88","VOLUME":"1656930048"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567085400,"PRODUCTID":8,"OPEN":"7945.78","LOW":"7925.83","HIGH":"7992.29","CLOSE":"7973.39","ADJCLOSE":"7973.39","VOLUME":"1700839936"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567171800,"PRODUCTID":8,"OPEN":"8015.16","LOW":"7914.74","HIGH":"8017.91","CLOSE":"7962.88","ADJCLOSE":"7962.88","VOLUME":"1665840000"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567197001,"PRODUCTID":8,"OPEN":"8015.16","LOW":"7914.74","HIGH":"8017.91","CLOSE":"7962.88","ADJCLOSE":"7962.88","VOLUME":"1436032512"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567197001,"PRODUCTID":8,"OPEN":"8015.16","LOW":"7914.74","HIGH":"8017.91","CLOSE":"7962.88","ADJCLOSE":"7962.88","VOLUME":"1436032512"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567517400,"PRODUCTID":8,"OPEN":"7906.44","LOW":"7847.32","HIGH":"7940.37","CLOSE":"7874.16","ADJCLOSE":"7874.16","VOLUME":"1936210048"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567603800,"PRODUCTID":8,"OPEN":"7949.81","LOW":"7928.94","HIGH":"7981.41","CLOSE":"7976.88","ADJCLOSE":"7976.88","VOLUME":"1891299968"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567690200,"PRODUCTID":8,"OPEN":"8061.29","LOW":"8061.29","HIGH":"8134.42","CLOSE":"8116.83","ADJCLOSE":"8116.83","VOLUME":"2096300032"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567776600,"PRODUCTID":8,"OPEN":"8125.58","LOW":"8098.52","HIGH":"8134.39","CLOSE":"8103.07","ADJCLOSE":"8103.07","VOLUME":"1876380032"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567801802,"PRODUCTID":8,"OPEN":"8125.58","LOW":"8098.52","HIGH":"8134.39","CLOSE":"8103.07","ADJCLOSE":"8103.07","VOLUME":"1666717696"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568035800,"PRODUCTID":8,"OPEN":"8130.91","LOW":"8052.34","HIGH":"8131.66","CLOSE":"8087.44","ADJCLOSE":"8087.44","VOLUME":"2172239872"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568122200,"PRODUCTID":8,"OPEN":"8049.98","LOW":"8001.68","HIGH":"8086.53","CLOSE":"8084.16","ADJCLOSE":"8084.16","VOLUME":"2362860032"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568208600,"PRODUCTID":8,"OPEN":"8091.68","LOW":"8081.56","HIGH":"8169.68","CLOSE":"8169.68","ADJCLOSE":"8169.68","VOLUME":"2310439936"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568295000,"PRODUCTID":8,"OPEN":"8206.58","LOW":"8176.73","HIGH":"8243.8","CLOSE":"8194.47","ADJCLOSE":"8194.47","VOLUME":"2159259904"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568381400,"PRODUCTID":8,"OPEN":"8190.57","LOW":"8165.47","HIGH":"8210.2","CLOSE":"8176.71","ADJCLOSE":"8176.71","VOLUME":"1976770048"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568406602,"PRODUCTID":8,"OPEN":"8190.57","LOW":"8165.47","HIGH":"8210.2","CLOSE":"8176.71","ADJCLOSE":"8176.71","VOLUME":"1733322496"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568640600,"PRODUCTID":8,"OPEN":"8121.64","LOW":"8121.25","HIGH":"8165.33","CLOSE":"8153.54","ADJCLOSE":"8153.54","VOLUME":"1869219968"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568727000,"PRODUCTID":8,"OPEN":"8148.65","LOW":"8139.82","HIGH":"8188.23","CLOSE":"8186.02","ADJCLOSE":"8186.02","VOLUME":"1850339968"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568813400,"PRODUCTID":8,"OPEN":"8174.62","LOW":"8086.22","HIGH":"8179.87","CLOSE":"8177.39","ADJCLOSE":"8177.39","VOLUME":"2034880000"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568899800,"PRODUCTID":8,"OPEN":"8193.59","LOW":"8174.32","HIGH":"8237.43","CLOSE":"8182.88","ADJCLOSE":"8182.88","VOLUME":"1792700032"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568986200,"PRODUCTID":8,"OPEN":"8184.88","LOW":"8086.16","HIGH":"8202.82","CLOSE":"8117.67","ADJCLOSE":"8117.67","VOLUME":"3359379968"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1569011402,"PRODUCTID":8,"OPEN":"8184.88","LOW":"8086.16","HIGH":"8202.82","CLOSE":"8117.67","ADJCLOSE":"8117.67","VOLUME":"3079608832"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569245400,"PRODUCTID":8,"OPEN":"8106.49","LOW":"8085.34","HIGH":"8135.81","CLOSE":"8112.46","ADJCLOSE":"8112.46","VOLUME":"1780160000"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569331800,"PRODUCTID":8,"OPEN":"8147.23","LOW":"7969.65","HIGH":"8158.83","CLOSE":"7993.63","ADJCLOSE":"7993.63","VOLUME":"2302599936"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569418200,"PRODUCTID":8,"OPEN":"7990.66","LOW":"7935.57","HIGH":"8095","CLOSE":"8077.38","ADJCLOSE":"8077.38","VOLUME":"2015270016"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569504600,"PRODUCTID":8,"OPEN":"8070.12","LOW":"7991.02","HIGH":"8072.11","CLOSE":"8030.66","ADJCLOSE":"8030.66","VOLUME":"1832800000"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569591000,"PRODUCTID":8,"OPEN":"8047.11","LOW":"7890.28","HIGH":"8051.83","CLOSE":"7939.63","ADJCLOSE":"7939.63","VOLUME":"2037720064"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569616199,"PRODUCTID":8,"OPEN":"8047.11","LOW":"7890.28","HIGH":"8051.83","CLOSE":"7939.63","ADJCLOSE":"7939.63","VOLUME":"1763637248"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569850200,"PRODUCTID":8,"OPEN":"7964.09","LOW":"7949.63","HIGH":"8012.16","CLOSE":"7999.34","ADJCLOSE":"7999.34","VOLUME":"1805820032"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569936600,"PRODUCTID":8,"OPEN":"8026.83","LOW":"7906.29","HIGH":"8062.5","CLOSE":"7908.68","ADJCLOSE":"7908.68","VOLUME":"2243650048"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1570023000,"PRODUCTID":8,"OPEN":"7851.13","LOW":"7744.96","HIGH":"7852.7","CLOSE":"7785.25","ADJCLOSE":"7785.25","VOLUME":"2495160064"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570109400,"PRODUCTID":8,"OPEN":"7787.02","LOW":"7700","HIGH":"7872.26","CLOSE":"7872.26","ADJCLOSE":"7872.26","VOLUME":"2141490048"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570195800,"PRODUCTID":8,"OPEN":"7908.44","LOW":"7899.39","HIGH":"7986.62","CLOSE":"7982.47","ADJCLOSE":"7982.47","VOLUME":"1736889984"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570223759,"PRODUCTID":8,"OPEN":"7908.44","LOW":"7899.39","HIGH":"7986.62","CLOSE":"7982.47","ADJCLOSE":"7982.47","VOLUME":"1538873472"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570455000,"PRODUCTID":8,"OPEN":"7956.41","LOW":"7942.08","HIGH":"8013.31","CLOSE":"7956.29","ADJCLOSE":"7956.29","VOLUME":"1739449984"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570541400,"PRODUCTID":8,"OPEN":"7898.27","LOW":"7823.73","HIGH":"7921.88","CLOSE":"7823.78","ADJCLOSE":"7823.78","VOLUME":"1933580032"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570627800,"PRODUCTID":8,"OPEN":"7895.96","LOW":"7873.52","HIGH":"7930.92","CLOSE":"7903.74","ADJCLOSE":"7903.74","VOLUME":"1553900032"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570714200,"PRODUCTID":8,"OPEN":"7904.56","LOW":"7899.81","HIGH":"7982.84","CLOSE":"7950.78","ADJCLOSE":"7950.78","VOLUME":"1778739968"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570800600,"PRODUCTID":8,"OPEN":"8047.34","LOW":"8046.8","HIGH":"8115.8","CLOSE":"8057.04","ADJCLOSE":"8057.04","VOLUME":"2176079872"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570825801,"PRODUCTID":8,"OPEN":"8047.34","LOW":"8046.8","HIGH":"8115.8","CLOSE":"8057.04","ADJCLOSE":"8057.04","VOLUME":"1876241280"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571059800,"PRODUCTID":8,"OPEN":"8044.35","LOW":"8036.41","HIGH":"8069.85","CLOSE":"8048.65","ADJCLOSE":"8048.65","VOLUME":"1419730048"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571146200,"PRODUCTID":8,"OPEN":"8074.85","LOW":"8071.81","HIGH":"8166.18","CLOSE":"8148.71","ADJCLOSE":"8148.71","VOLUME":"1836649984"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571232600,"PRODUCTID":8,"OPEN":"8119.81","LOW":"8103.38","HIGH":"8146.15","CLOSE":"8124.18","ADJCLOSE":"8124.18","VOLUME":"1886720000"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571319000,"PRODUCTID":8,"OPEN":"8176.91","LOW":"8131.25","HIGH":"8183.64","CLOSE":"8156.85","ADJCLOSE":"8156.85","VOLUME":"1861570048"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571405400,"PRODUCTID":8,"OPEN":"8149.85","LOW":"8045.37","HIGH":"8157.36","CLOSE":"8089.54","ADJCLOSE":"8089.54","VOLUME":"2012930048"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571430602,"PRODUCTID":8,"OPEN":"8149.85","LOW":"8045.37","HIGH":"8157.36","CLOSE":"8089.54","ADJCLOSE":"8089.54","VOLUME":"1819696128"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571664600,"PRODUCTID":8,"OPEN":"8137.42","LOW":"8117.26","HIGH":"8164.14","CLOSE":"8162.99","ADJCLOSE":"8162.99","VOLUME":"1752860032"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571751000,"PRODUCTID":8,"OPEN":"8188.12","LOW":"8101.98","HIGH":"8194.62","CLOSE":"8104.3","ADJCLOSE":"8104.3","VOLUME":"1847200000"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571837400,"PRODUCTID":8,"OPEN":"8090.24","LOW":"8078.35","HIGH":"8122.88","CLOSE":"8119.79","ADJCLOSE":"8119.79","VOLUME":"1805030016"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571923800,"PRODUCTID":8,"OPEN":"8180.04","LOW":"8137.66","HIGH":"8187.84","CLOSE":"8185.8","ADJCLOSE":"8185.8","VOLUME":"1882489984"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1572010200,"PRODUCTID":8,"OPEN":"8150.59","LOW":"8150.59","HIGH":"8249.97","CLOSE":"8243.12","ADJCLOSE":"8243.12","VOLUME":"1894739968"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1572035402,"PRODUCTID":8,"OPEN":"8150.59","LOW":"8150.59","HIGH":"8249.97","CLOSE":"8243.12","ADJCLOSE":"8243.12","VOLUME":"1734847104"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572269400,"PRODUCTID":8,"OPEN":"8285.77","LOW":"8285.27","HIGH":"8335.56","CLOSE":"8325.99","ADJCLOSE":"8325.99","VOLUME":"1956280064"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572355800,"PRODUCTID":8,"OPEN":"8313.35","LOW":"8275.14","HIGH":"8319.29","CLOSE":"8276.85","ADJCLOSE":"8276.85","VOLUME":"1834530048"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572442200,"PRODUCTID":8,"OPEN":"8284.28","LOW":"8241.7","HIGH":"8315.5","CLOSE":"8303.98","ADJCLOSE":"8303.98","VOLUME":"1928419968"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572528600,"PRODUCTID":8,"OPEN":"8314.38","LOW":"8248.81","HIGH":"8321.8","CLOSE":"8292.36","ADJCLOSE":"8292.36","VOLUME":"2258269952"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572615000,"PRODUCTID":8,"OPEN":"8335.05","LOW":"8326.56","HIGH":"8386.75","CLOSE":"8386.4","ADJCLOSE":"8386.4","VOLUME":"2057309952"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572640201,"PRODUCTID":8,"OPEN":"8335.05","LOW":"8326.56","HIGH":"8386.75","CLOSE":"8386.4","ADJCLOSE":"8386.4","VOLUME":"1854582400"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572877800,"PRODUCTID":8,"OPEN":"8445.5","LOW":"8421.3","HIGH":"8451.37","CLOSE":"8433.2","ADJCLOSE":"8433.2","VOLUME":"2149910016"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572964200,"PRODUCTID":8,"OPEN":"8446.62","LOW":"8421.05","HIGH":"8457.39","CLOSE":"8434.68","ADJCLOSE":"8434.68","VOLUME":"2316709888"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573050600,"PRODUCTID":8,"OPEN":"8426.57","LOW":"8379.33","HIGH":"8426.57","CLOSE":"8410.63","ADJCLOSE":"8410.63","VOLUME":"2332649984"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573137000,"PRODUCTID":8,"OPEN":"8455.11","LOW":"8415.87","HIGH":"8483.16","CLOSE":"8434.52","ADJCLOSE":"8434.52","VOLUME":"2393949952"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573223400,"PRODUCTID":8,"OPEN":"8422.67","LOW":"8405.89","HIGH":"8475.57","CLOSE":"8475.31","ADJCLOSE":"8475.31","VOLUME":"1974189952"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573245003,"PRODUCTID":8,"OPEN":"8422.67","LOW":"8405.89","HIGH":"8464.3","CLOSE":"8464.27","ADJCLOSE":"8464.27","VOLUME":"1385702784"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573245003,"PRODUCTID":8,"OPEN":"8422.67","LOW":"8405.89","HIGH":"8464.3","CLOSE":"8464.27","ADJCLOSE":"8464.27","VOLUME":"1385702784"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573482600,"PRODUCTID":8,"OPEN":"8431.26","LOW":"8425.48","HIGH":"8467.29","CLOSE":"8464.28","ADJCLOSE":"8464.28","VOLUME":"1715469952"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573569000,"PRODUCTID":8,"OPEN":"8471.07","LOW":"8462.99","HIGH":"8514.84","CLOSE":"8486.09","ADJCLOSE":"8486.09","VOLUME":"1987820032"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573655400,"PRODUCTID":8,"OPEN":"8455.02","LOW":"8451.34","HIGH":"8496.9","CLOSE":"8482.1","ADJCLOSE":"8482.1","VOLUME":"2173319936"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573741800,"PRODUCTID":8,"OPEN":"8461.06","LOW":"8441.58","HIGH":"8485.36","CLOSE":"8479.02","ADJCLOSE":"8479.02","VOLUME":"2106550016"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573828200,"PRODUCTID":8,"OPEN":"8524.48","LOW":"8506.8","HIGH":"8540.83","CLOSE":"8540.83","ADJCLOSE":"8540.83","VOLUME":"2188209920"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573849800,"PRODUCTID":8,"OPEN":"8524.48","LOW":"8506.8","HIGH":"8536.49","CLOSE":"8522.58","ADJCLOSE":"8522.58","VOLUME":"1549931264"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574087400,"PRODUCTID":8,"OPEN":"8529.16","LOW":"8503.62","HIGH":"8559.78","CLOSE":"8549.94","ADJCLOSE":"8549.94","VOLUME":"2047239936"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574173800,"PRODUCTID":8,"OPEN":"8578.02","LOW":"8536.73","HIGH":"8589.76","CLOSE":"8570.66","ADJCLOSE":"8570.66","VOLUME":"2075000064"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574260200,"PRODUCTID":8,"OPEN":"8543.57","LOW":"8468.63","HIGH":"8578.27","CLOSE":"8526.73","ADJCLOSE":"8526.73","VOLUME":"2596029952"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574346600,"PRODUCTID":8,"OPEN":"8527.87","LOW":"8487.29","HIGH":"8530.73","CLOSE":"8506.21","ADJCLOSE":"8506.21","VOLUME":"2056230016"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574433000,"PRODUCTID":8,"OPEN":"8530.54","LOW":"8477.49","HIGH":"8535.46","CLOSE":"8519.88","ADJCLOSE":"8519.88","VOLUME":"1877090048"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574454602,"PRODUCTID":8,"OPEN":"8530.54","LOW":"8477.49","HIGH":"8535.46","CLOSE":"8519.55","ADJCLOSE":"8519.55","VOLUME":"1336412544"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574692200,"PRODUCTID":8,"OPEN":"8559.65","LOW":"8559.65","HIGH":"8633.15","CLOSE":"8632.49","ADJCLOSE":"8632.49","VOLUME":"2256069888"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574778600,"PRODUCTID":8,"OPEN":"8635.4","LOW":"8625.62","HIGH":"8659.73","CLOSE":"8647.93","ADJCLOSE":"8647.93","VOLUME":"2434569984"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574865000,"PRODUCTID":8,"OPEN":"8669.59","LOW":"8662.58","HIGH":"8705.91","CLOSE":"8705.18","ADJCLOSE":"8705.18","VOLUME":"1744579968"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574886602,"PRODUCTID":8,"OPEN":"8669.59","LOW":"8662.58","HIGH":"8702.57","CLOSE":"8700.19","ADJCLOSE":"8700.19","VOLUME":"1226459904"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575037800,"PRODUCTID":8,"OPEN":"8682.01","LOW":"8664.04","HIGH":"8697.32","CLOSE":"8665.47","ADJCLOSE":"8665.47","VOLUME":"1099090048"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575054959,"PRODUCTID":8,"OPEN":"8682.01","LOW":"8664.04","HIGH":"8697.32","CLOSE":"8665.47","ADJCLOSE":"8665.47","VOLUME":"983010944"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575297000,"PRODUCTID":8,"OPEN":"8672.84","LOW":"8540.16","HIGH":"8672.84","CLOSE":"8567.99","ADJCLOSE":"8567.99","VOLUME":"2225939968"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575383400,"PRODUCTID":8,"OPEN":"8460.72","LOW":"8435.4","HIGH":"8523.98","CLOSE":"8520.64","ADJCLOSE":"8520.64","VOLUME":"2308600064"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575469800,"PRODUCTID":8,"OPEN":"8557.45","LOW":"8552.38","HIGH":"8584.88","CLOSE":"8566.67","ADJCLOSE":"8566.67","VOLUME":"2150680064"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575556200,"PRODUCTID":8,"OPEN":"8587.93","LOW":"8541.92","HIGH":"8588.89","CLOSE":"8570.7","ADJCLOSE":"8570.7","VOLUME":"2123379968"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575642600,"PRODUCTID":8,"OPEN":"8634.25","LOW":"8630.58","HIGH":"8665.44","CLOSE":"8656.53","ADJCLOSE":"8656.53","VOLUME":"2053529984"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575670559,"PRODUCTID":8,"OPEN":"8634.25","LOW":"8630.57","HIGH":"8665.44","CLOSE":"8656.53","ADJCLOSE":"8656.53","VOLUME":"1916218112"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575901800,"PRODUCTID":8,"OPEN":"8650.86","LOW":"8619.77","HIGH":"8678.85","CLOSE":"8621.83","ADJCLOSE":"8621.83","VOLUME":"2088519936"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575988200,"PRODUCTID":8,"OPEN":"8623.56","LOW":"8600.82","HIGH":"8650.76","CLOSE":"8616.18","ADJCLOSE":"8616.18","VOLUME":"2053389952"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576074600,"PRODUCTID":8,"OPEN":"8631.12","LOW":"8622.36","HIGH":"8658.48","CLOSE":"8654.05","ADJCLOSE":"8654.05","VOLUME":"1937849984"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576161000,"PRODUCTID":8,"OPEN":"8645.36","LOW":"8633.6","HIGH":"8745.82","CLOSE":"8717.32","ADJCLOSE":"8717.32","VOLUME":"2388270080"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576247400,"PRODUCTID":8,"OPEN":"8713.91","LOW":"8697.58","HIGH":"8768.87","CLOSE":"8734.88","ADJCLOSE":"8734.88","VOLUME":"2188720128"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576275359,"PRODUCTID":8,"OPEN":"8713.91","LOW":"8697.58","HIGH":"8768.87","CLOSE":"8734.88","ADJCLOSE":"8734.88","VOLUME":"1967871104"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576506600,"PRODUCTID":8,"OPEN":"8791.31","LOW":"8789.77","HIGH":"8833.45","CLOSE":"8814.23","ADJCLOSE":"8814.23","VOLUME":"2346289920"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576593000,"PRODUCTID":8,"OPEN":"8829.47","LOW":"8804.6","HIGH":"8831.99","CLOSE":"8823.36","ADJCLOSE":"8823.36","VOLUME":"2374119936"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576679400,"PRODUCTID":8,"OPEN":"8834.65","LOW":"8820.42","HIGH":"8848.76","CLOSE":"8827.74","ADJCLOSE":"8827.74","VOLUME":"2727869952"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576765800,"PRODUCTID":8,"OPEN":"8838.97","LOW":"8838.97","HIGH":"8888.13","CLOSE":"8887.22","ADJCLOSE":"8887.22","VOLUME":"2415950080"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576852200,"PRODUCTID":8,"OPEN":"8911.84","LOW":"8901.87","HIGH":"8931.91","CLOSE":"8924.96","ADJCLOSE":"8924.96","VOLUME":"3825459968"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576873803,"PRODUCTID":8,"OPEN":"8911.84","LOW":"8901.87","HIGH":"8931.91","CLOSE":"8922.77","ADJCLOSE":"8922.77","VOLUME":"1710561792"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577111400,"PRODUCTID":8,"OPEN":"8950.2","LOW":"8934.55","HIGH":"8956.64","CLOSE":"8945.65","ADJCLOSE":"8945.65","VOLUME":"2025449984"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577197800,"PRODUCTID":8,"OPEN":"8955.01","LOW":"8934.36","HIGH":"8957.12","CLOSE":"8952.88","ADJCLOSE":"8952.88","VOLUME":"1014520000"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577214959,"PRODUCTID":8,"OPEN":"8955.01","LOW":"8934.36","HIGH":"8957.12","CLOSE":"8952.88","ADJCLOSE":"8952.88","VOLUME":"933535744"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577370600,"PRODUCTID":8,"OPEN":"8970.21","LOW":"8968.46","HIGH":"9022.46","CLOSE":"9022.39","ADJCLOSE":"9022.39","VOLUME":"1634919936"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577457000,"PRODUCTID":8,"OPEN":"9049.47","LOW":"8987.32","HIGH":"9052","CLOSE":"9006.62","ADJCLOSE":"9006.62","VOLUME":"1832199936"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577478602,"PRODUCTID":8,"OPEN":"9049.47","LOW":"8995.56","HIGH":"9052","CLOSE":"9010.37","ADJCLOSE":"9010.37","VOLUME":"1287208960"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577716200,"PRODUCTID":8,"OPEN":"9004.45","LOW":"8909.19","HIGH":"9006.36","CLOSE":"8945.99","ADJCLOSE":"8945.99","VOLUME":"2042419968"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577802600,"PRODUCTID":8,"OPEN":"8918.74","LOW":"8912.77","HIGH":"8975.36","CLOSE":"8972.6","ADJCLOSE":"8972.6","VOLUME":"2182799872"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577824203,"PRODUCTID":8,"OPEN":"8918.74","LOW":"8912.77","HIGH":"8963.89","CLOSE":"8961.97","ADJCLOSE":"8961.97","VOLUME":"1508856448"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577975400,"PRODUCTID":8,"OPEN":"9039.46","LOW":"9010.89","HIGH":"9093.43","CLOSE":"9092.19","ADJCLOSE":"9092.19","VOLUME":"2848369920"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578061800,"PRODUCTID":8,"OPEN":"8976.43","LOW":"8976.43","HIGH":"9065.76","CLOSE":"9020.77","ADJCLOSE":"9020.77","VOLUME":"2567399936"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578083401,"PRODUCTID":8,"OPEN":"8976.43","LOW":"8976.43","HIGH":"9065.76","CLOSE":"9033.84","ADJCLOSE":"9033.84","VOLUME":"1886991104"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578321000,"PRODUCTID":8,"OPEN":"8943.5","LOW":"8943.5","HIGH":"9072.41","CLOSE":"9071.47","ADJCLOSE":"9071.47","VOLUME":"2788120064"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578407400,"PRODUCTID":8,"OPEN":"9076.64","LOW":"9042.55","HIGH":"9091.93","CLOSE":"9068.58","ADJCLOSE":"9068.58","VOLUME":"2352849920"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578493800,"PRODUCTID":8,"OPEN":"9068.03","LOW":"9059.38","HIGH":"9168.89","CLOSE":"9129.24","ADJCLOSE":"9129.24","VOLUME":"2464090112"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578580200,"PRODUCTID":8,"OPEN":"9202.27","LOW":"9158.5","HIGH":"9215.95","CLOSE":"9203.43","ADJCLOSE":"9203.43","VOLUME":"2534700032"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578666600,"PRODUCTID":8,"OPEN":"9232.95","LOW":"9164.66","HIGH":"9235.2","CLOSE":"9178.86","ADJCLOSE":"9178.86","VOLUME":"2378990080"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578694559,"PRODUCTID":8,"OPEN":"9232.94","LOW":"9164.66","HIGH":"9235.2","CLOSE":"9178.86","ADJCLOSE":"9178.86","VOLUME":"2141146240"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578925800,"PRODUCTID":8,"OPEN":"9213.72","LOW":"9193.06","HIGH":"9274.49","CLOSE":"9273.93","ADJCLOSE":"9273.93","VOLUME":"2530269952"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1579012200,"PRODUCTID":8,"OPEN":"9270.61","LOW":"9226.49","HIGH":"9298.33","CLOSE":"9251.33","ADJCLOSE":"9251.33","VOLUME":"2542170112"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579098600,"PRODUCTID":8,"OPEN":"9253.76","LOW":"9231.14","HIGH":"9298.82","CLOSE":"9258.7","ADJCLOSE":"9258.7","VOLUME":"2435650048"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579185000,"PRODUCTID":8,"OPEN":"9313.45","LOW":"9301.32","HIGH":"9357.92","CLOSE":"9357.13","ADJCLOSE":"9357.13","VOLUME":"2301400064"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579271400,"PRODUCTID":8,"OPEN":"9392.37","LOW":"9346.81","HIGH":"9393.48","CLOSE":"9388.94","ADJCLOSE":"9388.94","VOLUME":"2522670080"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579293002,"PRODUCTID":8,"OPEN":"9392.37","LOW":"9346.81","HIGH":"9393.48","CLOSE":"9367.55","ADJCLOSE":"9367.55","VOLUME":"1774372480"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579293002,"PRODUCTID":8,"OPEN":"9392.37","LOW":"9346.81","HIGH":"9393.48","CLOSE":"9367.55","ADJCLOSE":"9367.55","VOLUME":"1774372480"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579617000,"PRODUCTID":8,"OPEN":"9361.07","LOW":"9350.2","HIGH":"9397.58","CLOSE":"9370.81","ADJCLOSE":"9370.81","VOLUME":"2684539904"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579703400,"PRODUCTID":8,"OPEN":"9413.61","LOW":"9375.13","HIGH":"9439.29","CLOSE":"9383.77","ADJCLOSE":"9383.77","VOLUME":"2449390080"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579789800,"PRODUCTID":8,"OPEN":"9377.72","LOW":"9334.13","HIGH":"9409.2","CLOSE":"9402.48","ADJCLOSE":"9402.48","VOLUME":"2460049920"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579876200,"PRODUCTID":8,"OPEN":"9446.21","LOW":"9273.23","HIGH":"9451.43","CLOSE":"9314.91","ADJCLOSE":"9314.91","VOLUME":"2611709952"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579897800,"PRODUCTID":8,"OPEN":"9446.21","LOW":"9273.23","HIGH":"9451.43","CLOSE":"9324.8","ADJCLOSE":"9324.8","VOLUME":"1892114816"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580135400,"PRODUCTID":8,"OPEN":"9092.46","LOW":"9088.04","HIGH":"9185.45","CLOSE":"9139.31","ADJCLOSE":"9139.31","VOLUME":"2583330048"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580221800,"PRODUCTID":8,"OPEN":"9201.82","LOW":"9182.33","HIGH":"9288.87","CLOSE":"9269.68","ADJCLOSE":"9269.68","VOLUME":"2157829888"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580308200,"PRODUCTID":8,"OPEN":"9318.26","LOW":"9249.04","HIGH":"9329.12","CLOSE":"9275.16","ADJCLOSE":"9275.16","VOLUME":"2223480064"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580394600,"PRODUCTID":8,"OPEN":"9211.15","LOW":"9185.18","HIGH":"9303","CLOSE":"9298.93","ADJCLOSE":"9298.93","VOLUME":"2333499904"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580481000,"PRODUCTID":8,"OPEN":"9324.33","LOW":"9123.22","HIGH":"9324.8","CLOSE":"9150.94","ADJCLOSE":"9150.94","VOLUME":"2685839872"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580502600,"PRODUCTID":8,"OPEN":"9324.32","LOW":"9147.41","HIGH":"9324.8","CLOSE":"9147.72","ADJCLOSE":"9147.72","VOLUME":"1708498048"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580740200,"PRODUCTID":8,"OPEN":"9190.72","LOW":"9188.55","HIGH":"9299.85","CLOSE":"9273.4","ADJCLOSE":"9273.4","VOLUME":"2420509952"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580826600,"PRODUCTID":8,"OPEN":"9398.39","LOW":"9374.05","HIGH":"9485.38","CLOSE":"9467.97","ADJCLOSE":"9467.97","VOLUME":"2445420032"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580913000,"PRODUCTID":8,"OPEN":"9574.1","LOW":"9454.93","HIGH":"9574.94","CLOSE":"9508.68","ADJCLOSE":"9508.68","VOLUME":"2462469888"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580999400,"PRODUCTID":8,"OPEN":"9540.98","LOW":"9505.68","HIGH":"9575.66","CLOSE":"9572.15","ADJCLOSE":"9572.15","VOLUME":"2267300096"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581085800,"PRODUCTID":8,"OPEN":"9526.64","LOW":"9496.53","HIGH":"9570.09","CLOSE":"9520.51","ADJCLOSE":"9520.51","VOLUME":"2238670080"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581107400,"PRODUCTID":8,"OPEN":"9526.64","LOW":"9496.53","HIGH":"9570.09","CLOSE":"9514.59","ADJCLOSE":"9514.59","VOLUME":"1555472128"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581345000,"PRODUCTID":8,"OPEN":"9493.63","LOW":"9493.63","HIGH":"9628.66","CLOSE":"9628.39","ADJCLOSE":"9628.39","VOLUME":"2179310080"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581431400,"PRODUCTID":8,"OPEN":"9680.89","LOW":"9617.21","HIGH":"9714.74","CLOSE":"9638.94","ADJCLOSE":"9638.94","VOLUME":"2423670016"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581517800,"PRODUCTID":8,"OPEN":"9688.6","LOW":"9666.69","HIGH":"9728.77","CLOSE":"9725.96","ADJCLOSE":"9725.96","VOLUME":"2355000064"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581604200,"PRODUCTID":8,"OPEN":"9657.04","LOW":"9650.02","HIGH":"9748.32","CLOSE":"9711.97","ADJCLOSE":"9711.97","VOLUME":"2239269888"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581690600,"PRODUCTID":8,"OPEN":"9728.9","LOW":"9693.05","HIGH":"9746.36","CLOSE":"9731.18","ADJCLOSE":"9731.18","VOLUME":"2222240000"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581712202,"PRODUCTID":8,"OPEN":"9728.9","LOW":"9693.05","HIGH":"9746.36","CLOSE":"9707.97","ADJCLOSE":"9707.97","VOLUME":"1600392576"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581712202,"PRODUCTID":8,"OPEN":"9728.9","LOW":"9693.05","HIGH":"9746.36","CLOSE":"9707.97","ADJCLOSE":"9707.97","VOLUME":"1600392576"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582036200,"PRODUCTID":8,"OPEN":"9679.04","LOW":"9675.8","HIGH":"9747.68","CLOSE":"9732.74","ADJCLOSE":"9732.74","VOLUME":"2273459968"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582122600,"PRODUCTID":8,"OPEN":"9782.81","LOW":"9777.1","HIGH":"9838.37","CLOSE":"9817.18","ADJCLOSE":"9817.18","VOLUME":"2462530048"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582209000,"PRODUCTID":8,"OPEN":"9799.2","LOW":"9636.94","HIGH":"9820.86","CLOSE":"9750.97","ADJCLOSE":"9750.97","VOLUME":"2735610112"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582295400,"PRODUCTID":8,"OPEN":"9708.01","LOW":"9542.33","HIGH":"9715.95","CLOSE":"9576.59","ADJCLOSE":"9576.59","VOLUME":"2743010048"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582323359,"PRODUCTID":8,"OPEN":"9708.01","LOW":"9542.33","HIGH":"9715.95","CLOSE":"9576.59","ADJCLOSE":"9576.59","VOLUME":"2468975872"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582554600,"PRODUCTID":8,"OPEN":"9188.44","LOW":"9166.01","HIGH":"9322.88","CLOSE":"9221.28","ADJCLOSE":"9221.28","VOLUME":"3176999936"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582641000,"PRODUCTID":8,"OPEN":"9301.2","LOW":"8940.49","HIGH":"9315.26","CLOSE":"8965.61","ADJCLOSE":"8965.61","VOLUME":"3583399936"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582727400,"PRODUCTID":8,"OPEN":"9011.55","LOW":"8927.8","HIGH":"9148.32","CLOSE":"8980.78","ADJCLOSE":"8980.78","VOLUME":"3567830016"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582813800,"PRODUCTID":8,"OPEN":"8744.03","LOW":"8562.05","HIGH":"8904.11","CLOSE":"8566.48","ADJCLOSE":"8566.48","VOLUME":"390750016"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582900200,"PRODUCTID":8,"OPEN":"8269.74","LOW":"8264.16","HIGH":"8591.82","CLOSE":"8567.37","ADJCLOSE":"8567.37","VOLUME":"5301170176"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582928159,"PRODUCTID":8,"OPEN":"8269.74","LOW":"8264.16","HIGH":"8591.82","CLOSE":"8567.37","ADJCLOSE":"8567.37","VOLUME":"246990944"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582928159,"PRODUCTID":8,"OPEN":"8269.74","LOW":"8264.16","HIGH":"8591.82","CLOSE":"8567.37","ADJCLOSE":"8567.37","VOLUME":"246990944"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583159400,"PRODUCTID":8,"OPEN":"8667.14","LOW":"8543.35","HIGH":"8952.81","CLOSE":"8952.17","ADJCLOSE":"8952.17","VOLUME":"4232760064"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583245800,"PRODUCTID":8,"OPEN":"8965.1","LOW":"8602.89","HIGH":"9070.32","CLOSE":"8684.09","ADJCLOSE":"8684.09","VOLUME":"4336699904"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583332200,"PRODUCTID":8,"OPEN":"8834.1","LOW":"8757.66","HIGH":"9019.96","CLOSE":"9018.09","ADJCLOSE":"9018.09","VOLUME":"3602870016"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583418600,"PRODUCTID":8,"OPEN":"8790.09","LOW":"8677.39","HIGH":"8921.08","CLOSE":"8738.59","ADJCLOSE":"8738.59","VOLUME":"3748090112"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583505000,"PRODUCTID":8,"OPEN":"8469.02","LOW":"8375.13","HIGH":"8612.36","CLOSE":"8575.62","ADJCLOSE":"8575.62","VOLUME":"4279849984"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583532959,"PRODUCTID":8,"OPEN":"8469.02","LOW":"8375.13","HIGH":"8612.36","CLOSE":"8575.62","ADJCLOSE":"8575.62","VOLUME":"3750685952"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583532959,"PRODUCTID":8,"OPEN":"8469.02","LOW":"8375.13","HIGH":"8612.36","CLOSE":"8575.62","ADJCLOSE":"8575.62","VOLUME":"3750685952"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583760600,"PRODUCTID":8,"OPEN":"7957.93","LOW":"7943.16","HIGH":"8243.31","CLOSE":"7950.68","ADJCLOSE":"7950.68","VOLUME":"4530350080"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583847000,"PRODUCTID":8,"OPEN":"8219.76","LOW":"7930.43","HIGH":"8347.4","CLOSE":"8344.25","ADJCLOSE":"8344.25","VOLUME":"4431929856"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583933400,"PRODUCTID":8,"OPEN":"8136.25","LOW":"7850.95","HIGH":"8181.36","CLOSE":"7952.05","ADJCLOSE":"7952.05","VOLUME":"4273890048"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584019800,"PRODUCTID":8,"OPEN":"7398.58","LOW":"7194.67","HIGH":"7712.33","CLOSE":"7201.8","ADJCLOSE":"7201.8","VOLUME":"5066529792"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584106200,"PRODUCTID":8,"OPEN":"7610.39","LOW":"7219.09","HIGH":"7875.93","CLOSE":"7874.88","ADJCLOSE":"7874.88","VOLUME":"4685890048"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584131402,"PRODUCTID":8,"OPEN":"7610.39","LOW":"7219.09","HIGH":"7875.93","CLOSE":"7874.88","ADJCLOSE":"7874.88","VOLUME":"3992839936"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584365400,"PRODUCTID":8,"OPEN":"7392.73","LOW":"6882.86","HIGH":"7422.2","CLOSE":"6904.59","ADJCLOSE":"6904.59","VOLUME":"4594359808"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584451800,"PRODUCTID":8,"OPEN":"7072","LOW":"6828.91","HIGH":"7406.23","CLOSE":"7334.78","ADJCLOSE":"7334.78","VOLUME":"4899999744"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584538200,"PRODUCTID":8,"OPEN":"6902.32","LOW":"6686.36","HIGH":"7182.83","CLOSE":"6989.84","ADJCLOSE":"6989.84","VOLUME":"4890820096"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584624600,"PRODUCTID":8,"OPEN":"6996.45","LOW":"6858.38","HIGH":"7341.38","CLOSE":"7150.58","ADJCLOSE":"7150.58","VOLUME":"4762169856"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584711000,"PRODUCTID":8,"OPEN":"7248.07","LOW":"6854.67","HIGH":"7354.44","CLOSE":"6879.52","ADJCLOSE":"6879.52","VOLUME":"5239940096"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584736203,"PRODUCTID":8,"OPEN":"7248.07","LOW":"6854.67","HIGH":"7354.44","CLOSE":"6879.52","ADJCLOSE":"6879.52","VOLUME":"265013472"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584970200,"PRODUCTID":8,"OPEN":"6847.28","LOW":"6631.42","HIGH":"6984.94","CLOSE":"6860.67","ADJCLOSE":"6860.67","VOLUME":"4330610176"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585056600,"PRODUCTID":8,"OPEN":"7196.15","LOW":"7169.86","HIGH":"7418.37","CLOSE":"7417.86","ADJCLOSE":"7417.86","VOLUME":"4417379840"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585143000,"PRODUCTID":8,"OPEN":"7421.36","LOW":"7276.4","HIGH":"7671.21","CLOSE":"7384.3","ADJCLOSE":"7384.3","VOLUME":"4666440192"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585229400,"PRODUCTID":8,"OPEN":"7462.21","LOW":"7462.21","HIGH":"7809.83","CLOSE":"7797.54","ADJCLOSE":"7797.54","VOLUME":"3999849984"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585315800,"PRODUCTID":8,"OPEN":"7554.25","LOW":"7491.14","HIGH":"7716.24","CLOSE":"7502.38","ADJCLOSE":"7502.38","VOLUME":"3977009920"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585340999,"PRODUCTID":8,"OPEN":"7554.25","LOW":"7491.13","HIGH":"7716.24","CLOSE":"7502.38","ADJCLOSE":"7502.38","VOLUME":"3453060864"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585575000,"PRODUCTID":8,"OPEN":"7583.46","LOW":"7539.97","HIGH":"7784.35","CLOSE":"7774.15","ADJCLOSE":"7774.15","VOLUME":"3846899968"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585661400,"PRODUCTID":8,"OPEN":"7740.06","LOW":"7642.86","HIGH":"7880.31","CLOSE":"7700.1","ADJCLOSE":"7700.1","VOLUME":"4059699968"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585747800,"PRODUCTID":8,"OPEN":"7459.5","LOW":"7301.98","HIGH":"7566.37","CLOSE":"7360.58","ADJCLOSE":"7360.58","VOLUME":"3685509888"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585834200,"PRODUCTID":8,"OPEN":"7317.45","LOW":"7307.95","HIGH":"7501.7","CLOSE":"7487.31","ADJCLOSE":"7487.31","VOLUME":"3608189952"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585920600,"PRODUCTID":8,"OPEN":"7477.27","LOW":"7288.11","HIGH":"7518.72","CLOSE":"7373.08","ADJCLOSE":"7373.08","VOLUME":"3279099904"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585945801,"PRODUCTID":8,"OPEN":"7477.27","LOW":"7288.11","HIGH":"7518.72","CLOSE":"7373.08","ADJCLOSE":"7373.08","VOLUME":"2883482880"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586179800,"PRODUCTID":8,"OPEN":"7660.17","LOW":"7617.79","HIGH":"7938.33","CLOSE":"7913.24","ADJCLOSE":"7913.24","VOLUME":"3849100032"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586266200,"PRODUCTID":8,"OPEN":"8129.99","LOW":"7881.22","HIGH":"8146.43","CLOSE":"7887.26","ADJCLOSE":"7887.26","VOLUME":"4069410048"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586352600,"PRODUCTID":8,"OPEN":"7975.72","LOW":"7901.94","HIGH":"8114.43","CLOSE":"8090.9","ADJCLOSE":"8090.9","VOLUME":"3470729984"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586439000,"PRODUCTID":8,"OPEN":"8169.01","LOW":"8072.32","HIGH":"8227.91","CLOSE":"8153.58","ADJCLOSE":"8153.58","VOLUME":"4123670016"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586466959,"PRODUCTID":8,"OPEN":"8169.01","LOW":"8072.32","HIGH":"8227.91","CLOSE":"8153.58","ADJCLOSE":"8153.58","VOLUME":"3506531584"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586784600,"PRODUCTID":8,"OPEN":"8127.69","LOW":"8035.95","HIGH":"8200.44","CLOSE":"8192.42","ADJCLOSE":"8192.42","VOLUME":"3146860032"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586871000,"PRODUCTID":8,"OPEN":"8353.21","LOW":"8338.08","HIGH":"8531.11","CLOSE":"8515.74","ADJCLOSE":"8515.74","VOLUME":"3732819968"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586957400,"PRODUCTID":8,"OPEN":"8355.96","LOW":"8308.79","HIGH":"8464.66","CLOSE":"8393.18","ADJCLOSE":"8393.18","VOLUME":"3333750016"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587043800,"PRODUCTID":8,"OPEN":"8479.11","LOW":"8393.27","HIGH":"8560.16","CLOSE":"8532.36","ADJCLOSE":"8532.36","VOLUME":"3995869952"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587130200,"PRODUCTID":8,"OPEN":"8667.48","LOW":"8531.69","HIGH":"8670.3","CLOSE":"8650.14","ADJCLOSE":"8650.14","VOLUME":"4335020032"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587389400,"PRODUCTID":8,"OPEN":"8553.38","LOW":"8553.38","HIGH":"8684.91","CLOSE":"8560.73","ADJCLOSE":"8560.73","VOLUME":"3796950016"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587475800,"PRODUCTID":8,"OPEN":"8460.69","LOW":"8215.69","HIGH":"8480.29","CLOSE":"8263.23","ADJCLOSE":"8263.23","VOLUME":"3756290048"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587562200,"PRODUCTID":8,"OPEN":"8434.55","LOW":"8404.54","HIGH":"8537.31","CLOSE":"8495.38","ADJCLOSE":"8495.38","VOLUME":"3025060096"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587648600,"PRODUCTID":8,"OPEN":"8528.84","LOW":"8475.2","HIGH":"8635.23","CLOSE":"8494.75","ADJCLOSE":"8494.75","VOLUME":"3734720000"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587735000,"PRODUCTID":8,"OPEN":"8530.08","LOW":"8464.42","HIGH":"8642.93","CLOSE":"8634.52","ADJCLOSE":"8634.52","VOLUME":"3673169920"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587760198,"PRODUCTID":8,"OPEN":"8530.08","LOW":"8464.42","HIGH":"8642.93","CLOSE":"8634.52","ADJCLOSE":"8634.52","VOLUME":"3356931840"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587994200,"PRODUCTID":8,"OPEN":"8717.98","LOW":"8697.37","HIGH":"8754.57","CLOSE":"8730.16","ADJCLOSE":"8730.16","VOLUME":"3678459904"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588080600,"PRODUCTID":8,"OPEN":"8825.69","LOW":"8600.7","HIGH":"8830.57","CLOSE":"8607.73","ADJCLOSE":"8607.73","VOLUME":"3707539968"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588167000,"PRODUCTID":8,"OPEN":"8802.7","LOW":"8765.01","HIGH":"8957.27","CLOSE":"8914.71","ADJCLOSE":"8914.71","VOLUME":"4378540032"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588253400,"PRODUCTID":8,"OPEN":"8911.02","LOW":"8825.83","HIGH":"8926.11","CLOSE":"8889.55","ADJCLOSE":"8889.55","VOLUME":"4316380160"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588339800,"PRODUCTID":8,"OPEN":"8681.29","LOW":"8566.84","HIGH":"8754.46","CLOSE":"8604.95","ADJCLOSE":"8604.95","VOLUME":"3722520064"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588367759,"PRODUCTID":8,"OPEN":"8681.29","LOW":"8566.84","HIGH":"8754.46","CLOSE":"8604.95","ADJCLOSE":"8604.95","VOLUME":"3387897344"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588599000,"PRODUCTID":8,"OPEN":"8555.32","LOW":"8537.83","HIGH":"8715.82","CLOSE":"8710.71","ADJCLOSE":"8710.71","VOLUME":"3422149888"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588685400,"PRODUCTID":8,"OPEN":"8809.66","LOW":"8781.31","HIGH":"8909.96","CLOSE":"8809.12","ADJCLOSE":"8809.12","VOLUME":"3913359872"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588771800,"PRODUCTID":8,"OPEN":"8874.7","LOW":"8819.37","HIGH":"8933.25","CLOSE":"8854.39","ADJCLOSE":"8854.39","VOLUME":"3620029952"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588858200,"PRODUCTID":8,"OPEN":"8973.78","LOW":"8932.86","HIGH":"9015.99","CLOSE":"8979.66","ADJCLOSE":"8979.66","VOLUME":"3762070016"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588944600,"PRODUCTID":8,"OPEN":"9056.89","LOW":"9018.21","HIGH":"9125.98","CLOSE":"9121.32","ADJCLOSE":"9121.32","VOLUME":"3777339904"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588969799,"PRODUCTID":8,"OPEN":"9056.89","LOW":"9018.21","HIGH":"9125.98","CLOSE":"9121.32","ADJCLOSE":"9121.32","VOLUME":"3498059264"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589203800,"PRODUCTID":8,"OPEN":"9054.91","LOW":"9053.17","HIGH":"9241.92","CLOSE":"9192.34","ADJCLOSE":"9192.34","VOLUME":"3898690048"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589290200,"PRODUCTID":8,"OPEN":"9225.15","LOW":"9000.07","HIGH":"9250.96","CLOSE":"9002.55","ADJCLOSE":"9002.55","VOLUME":"4315069952"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589376600,"PRODUCTID":8,"OPEN":"9006.05","LOW":"8752.68","HIGH":"9074.16","CLOSE":"8863.17","ADJCLOSE":"8863.17","VOLUME":"4244110080"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589463000,"PRODUCTID":8,"OPEN":"8788.04","LOW":"8705.25","HIGH":"8945.71","CLOSE":"8943.72","ADJCLOSE":"8943.72","VOLUME":"3945080064"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589549400,"PRODUCTID":8,"OPEN":"8839.99","LOW":"8821.38","HIGH":"9018.4","CLOSE":"9014.56","ADJCLOSE":"9014.56","VOLUME":"4221499904"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589574599,"PRODUCTID":8,"OPEN":"8839.99","LOW":"8821.38","HIGH":"9018.4","CLOSE":"9014.56","ADJCLOSE":"9014.56","VOLUME":"3880688128"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589808600,"PRODUCTID":8,"OPEN":"9177.15","LOW":"9154.35","HIGH":"9267.22","CLOSE":"9234.83","ADJCLOSE":"9234.83","VOLUME":"4318309888"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589895000,"PRODUCTID":8,"OPEN":"9227.46","LOW":"9183.25","HIGH":"9317.25","CLOSE":"9185.1","ADJCLOSE":"9185.1","VOLUME":"4144770048"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589981400,"PRODUCTID":8,"OPEN":"9305.62","LOW":"9304.2","HIGH":"9392.82","CLOSE":"9375.78","ADJCLOSE":"9375.78","VOLUME":"4292470016"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590067800,"PRODUCTID":8,"OPEN":"9375.19","LOW":"9254.85","HIGH":"9405.25","CLOSE":"9284.88","ADJCLOSE":"9284.88","VOLUME":"3725949952"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590154200,"PRODUCTID":8,"OPEN":"9278.55","LOW":"9239.41","HIGH":"9328.28","CLOSE":"9324.59","ADJCLOSE":"9324.59","VOLUME":"3641829888"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590179399,"PRODUCTID":8,"OPEN":"9278.55","LOW":"9239.41","HIGH":"9328.28","CLOSE":"9324.59","ADJCLOSE":"9324.59","VOLUME":"3393951488"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590179399,"PRODUCTID":8,"OPEN":"9278.55","LOW":"9239.41","HIGH":"9328.28","CLOSE":"9324.59","ADJCLOSE":"9324.59","VOLUME":"3393951488"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590499800,"PRODUCTID":8,"OPEN":"9501.21","LOW":"9333.16","HIGH":"9501.21","CLOSE":"9340.22","ADJCLOSE":"9340.22","VOLUME":"4432309760"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590586200,"PRODUCTID":8,"OPEN":"9346.12","LOW":"9144.28","HIGH":"9414.62","CLOSE":"9412.36","ADJCLOSE":"9412.36","VOLUME":"4462450176"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590672600,"PRODUCTID":8,"OPEN":"9392.99","LOW":"9345.28","HIGH":"9523.64","CLOSE":"9368.99","ADJCLOSE":"9368.99","VOLUME":"4064219904"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590759000,"PRODUCTID":8,"OPEN":"9382.35","LOW":"9324.73","HIGH":"9505.55","CLOSE":"9489.87","ADJCLOSE":"9489.87","VOLUME":"423569984"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590759000,"PRODUCTID":8,"OPEN":"9382.35","LOW":"9324.73","HIGH":"9505.55","CLOSE":"9489.87","ADJCLOSE":"9489.87","VOLUME":"423569984"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1591018200,"PRODUCTID":8,"OPEN":"9471.42","LOW":"9462.32","HIGH":"9571.28","CLOSE":"9552.05","ADJCLOSE":"9552.05","VOLUME":"3824770048"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591104600,"PRODUCTID":8,"OPEN":"9566.53","LOW":"9472.08","HIGH":"9611.22","CLOSE":"9608.38","ADJCLOSE":"9608.38","VOLUME":"3962459904"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591191000,"PRODUCTID":8,"OPEN":"9651.86","LOW":"9627.17","HIGH":"9707.78","CLOSE":"9682.91","ADJCLOSE":"9682.91","VOLUME":"4638380032"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591277400,"PRODUCTID":8,"OPEN":"9649.65","LOW":"9560.41","HIGH":"9716.14","CLOSE":"9615.81","ADJCLOSE":"9615.81","VOLUME":"6074319872"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591363800,"PRODUCTID":8,"OPEN":"9703.54","LOW":"9685.35","HIGH":"9845.69","CLOSE":"9814.08","ADJCLOSE":"9814.08","VOLUME":"6572850176"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591623000,"PRODUCTID":8,"OPEN":"9823.44","LOW":"9780.61","HIGH":"9927.13","CLOSE":"9924.75","ADJCLOSE":"9924.75","VOLUME":"6143119872"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591709400,"PRODUCTID":8,"OPEN":"9867.19","LOW":"9863.27","HIGH":"10002.5","CLOSE":"9953.75","ADJCLOSE":"9953.75","VOLUME":"5281860096"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591795800,"PRODUCTID":8,"OPEN":"10012.32","LOW":"9962.58","HIGH":"10086.89","CLOSE":"10020.35","ADJCLOSE":"10020.35","VOLUME":"5128399872"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591882200,"PRODUCTID":8,"OPEN":"9791.24","LOW":"9491.31","HIGH":"9868.08","CLOSE":"9492.73","ADJCLOSE":"9492.73","VOLUME":"5271000064"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591968600,"PRODUCTID":8,"OPEN":"9715.87","LOW":"9413.62","HIGH":"9768.64","CLOSE":"9588.81","ADJCLOSE":"9588.81","VOLUME":"4366190080"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592227800,"PRODUCTID":8,"OPEN":"9426.9","LOW":"9403","HIGH":"9756.07","CLOSE":"9726.02","ADJCLOSE":"9726.02","VOLUME":"4440650240"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592314200,"PRODUCTID":8,"OPEN":"9949.78","LOW":"9748.38","HIGH":"9963.63","CLOSE":"9895.87","ADJCLOSE":"9895.87","VOLUME":"4639860224"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592400600,"PRODUCTID":8,"OPEN":"9943.31","LOW":"9891.81","HIGH":"9991.21","CLOSE":"9910.53","ADJCLOSE":"9910.53","VOLUME":"4249679872"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592487000,"PRODUCTID":8,"OPEN":"9892.48","LOW":"9885.66","HIGH":"9959.2","CLOSE":"9943.05","ADJCLOSE":"9943.05","VOLUME":"4294739968"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592573400,"PRODUCTID":8,"OPEN":"10042.13","LOW":"9872.94","HIGH":"10053.91","CLOSE":"9946.12","ADJCLOSE":"9946.12","VOLUME":"6068129792"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592832600,"PRODUCTID":8,"OPEN":"9945.49","LOW":"9916.6","HIGH":"10059.61","CLOSE":"10056.48","ADJCLOSE":"10056.48","VOLUME":"4467999744"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592919000,"PRODUCTID":8,"OPEN":"10130.83","LOW":"10112.44","HIGH":"10221.85","CLOSE":"10131.37","ADJCLOSE":"10131.37","VOLUME":"5712450048"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1593005400,"PRODUCTID":8,"OPEN":"10092.92","LOW":"9842.22","HIGH":"10137.5","CLOSE":"9909.17","ADJCLOSE":"9909.17","VOLUME":"5549440000"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593091800,"PRODUCTID":8,"OPEN":"9899.36","LOW":"9810.47","HIGH":"10023.28","CLOSE":"10017","ADJCLOSE":"10017","VOLUME":"4709620224"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593178200,"PRODUCTID":8,"OPEN":"9995.12","LOW":"9749.07","HIGH":"10000.67","CLOSE":"9757.22","ADJCLOSE":"9757.22","VOLUME":"7279229952"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593437400,"PRODUCTID":8,"OPEN":"9771.72","LOW":"9663.61","HIGH":"9877.34","CLOSE":"9874.15","ADJCLOSE":"9874.15","VOLUME":"4306120192"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593523800,"PRODUCTID":8,"OPEN":"9875.29","LOW":"9863.67","HIGH":"10085.59","CLOSE":"10058.77","ADJCLOSE":"10058.77","VOLUME":"4473999872"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593610200,"PRODUCTID":8,"OPEN":"10063.67","LOW":"10048.04","HIGH":"10197.19","CLOSE":"10154.63","ADJCLOSE":"10154.63","VOLUME":"4595970048"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593696600,"PRODUCTID":8,"OPEN":"10268.67","LOW":"10194.06","HIGH":"10310.36","CLOSE":"10207.63","ADJCLOSE":"10207.63","VOLUME":"4017530112"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593696600,"PRODUCTID":8,"OPEN":"10268.67","LOW":"10194.06","HIGH":"10310.36","CLOSE":"10207.63","ADJCLOSE":"10207.63","VOLUME":"4017530112"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594042200,"PRODUCTID":8,"OPEN":"10360.38","LOW":"10354.98","HIGH":"10462.05","CLOSE":"10433.65","ADJCLOSE":"10433.65","VOLUME":"4529480192"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594128600,"PRODUCTID":8,"OPEN":"10412.46","LOW":"10337.98","HIGH":"10518.98","CLOSE":"10343.89","ADJCLOSE":"10343.89","VOLUME":"4314109952"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594215000,"PRODUCTID":8,"OPEN":"10409.35","LOW":"10350.96","HIGH":"10494.63","CLOSE":"10492.5","ADJCLOSE":"10492.5","VOLUME":"3999180032"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594301400,"PRODUCTID":8,"OPEN":"10563.72","LOW":"10379.91","HIGH":"10578.1","CLOSE":"10547.75","ADJCLOSE":"10547.75","VOLUME":"3992920064"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594387800,"PRODUCTID":8,"OPEN":"10545.91","LOW":"10447.01","HIGH":"10622.35","CLOSE":"10617.44","ADJCLOSE":"10617.44","VOLUME":"3509809920"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594647000,"PRODUCTID":8,"OPEN":"10729.92","LOW":"10368.04","HIGH":"10824.78","CLOSE":"10390.84","ADJCLOSE":"10390.84","VOLUME":"4822049792"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594733400,"PRODUCTID":8,"OPEN":"10310.25","LOW":"10182.46","HIGH":"10497.83","CLOSE":"10488.58","ADJCLOSE":"10488.58","VOLUME":"4419480064"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594819800,"PRODUCTID":8,"OPEN":"10576.72","LOW":"10420.54","HIGH":"10604.67","CLOSE":"10550.49","ADJCLOSE":"10550.49","VOLUME":"4610540032"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594906200,"PRODUCTID":8,"OPEN":"10443.87","LOW":"10364.39","HIGH":"10499.79","CLOSE":"10473.83","ADJCLOSE":"10473.83","VOLUME":"4237289984"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594992600,"PRODUCTID":8,"OPEN":"10500.52","LOW":"10421.21","HIGH":"10532.62","CLOSE":"10503.19","ADJCLOSE":"10503.19","VOLUME":"4334280192"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595251800,"PRODUCTID":8,"OPEN":"10526.02","LOW":"10488.04","HIGH":"10783.8","CLOSE":"10767.09","ADJCLOSE":"10767.09","VOLUME":"4274340096"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595338200,"PRODUCTID":8,"OPEN":"10837.88","LOW":"10650.46","HIGH":"10839.93","CLOSE":"10680.36","ADJCLOSE":"10680.36","VOLUME":"5311750144"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595424600,"PRODUCTID":8,"OPEN":"10687.58","LOW":"10627.45","HIGH":"10745.32","CLOSE":"10706.13","ADJCLOSE":"10706.13","VOLUME":"4074020096"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595511000,"PRODUCTID":8,"OPEN":"10689.5","LOW":"10407.87","HIGH":"10728.12","CLOSE":"10461.42","ADJCLOSE":"10461.42","VOLUME":"4469470208"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595597400,"PRODUCTID":8,"OPEN":"10294.41","LOW":"10217.31","HIGH":"10418.75","CLOSE":"10363.18","ADJCLOSE":"10363.18","VOLUME":"4205329920"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595856600,"PRODUCTID":8,"OPEN":"10421.7","LOW":"10399.86","HIGH":"10546.44","CLOSE":"10536.27","ADJCLOSE":"10536.27","VOLUME":"4209900032"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595943000,"PRODUCTID":8,"OPEN":"10509.2","LOW":"10397.87","HIGH":"10523.64","CLOSE":"10402.09","ADJCLOSE":"10402.09","VOLUME":"3869230080"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1596029400,"PRODUCTID":8,"OPEN":"10474.7","LOW":"10464","HIGH":"10567.91","CLOSE":"10542.94","ADJCLOSE":"10542.94","VOLUME":"3970899968"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596115800,"PRODUCTID":8,"OPEN":"10450.12","LOW":"10412.09","HIGH":"10609.59","CLOSE":"10587.81","ADJCLOSE":"10587.81","VOLUME":"4135200000"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596202200,"PRODUCTID":8,"OPEN":"10741.47","LOW":"10557.7","HIGH":"10747.8","CLOSE":"10745.27","ADJCLOSE":"10745.27","VOLUME":"4418390016"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596461400,"PRODUCTID":8,"OPEN":"10848.64","LOW":"10831.15","HIGH":"10927.56","CLOSE":"10902.8","ADJCLOSE":"10902.8","VOLUME":"4173600000"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596547800,"PRODUCTID":8,"OPEN":"10897.89","LOW":"10852.9","HIGH":"10941.91","CLOSE":"10941.17","ADJCLOSE":"10941.17","VOLUME":"3973570048"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596634200,"PRODUCTID":8,"OPEN":"10967.87","LOW":"10943.72","HIGH":"11002.11","CLOSE":"10998.4","ADJCLOSE":"10998.4","VOLUME":"4119549952"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596720600,"PRODUCTID":8,"OPEN":"10989.98","LOW":"10963.41","HIGH":"11121.19","CLOSE":"11108.07","ADJCLOSE":"11108.07","VOLUME":"4086289920"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596807000,"PRODUCTID":8,"OPEN":"11072.53","LOW":"10920.37","HIGH":"11126.04","CLOSE":"11010.98","ADJCLOSE":"11010.98","VOLUME":"4230720000"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597066200,"PRODUCTID":8,"OPEN":"11033.73","LOW":"10849.46","HIGH":"11040.24","CLOSE":"10968.36","ADJCLOSE":"10968.36","VOLUME":"4018530048"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597152600,"PRODUCTID":8,"OPEN":"10942.66","LOW":"10762.71","HIGH":"10989.42","CLOSE":"10782.82","ADJCLOSE":"10782.82","VOLUME":"4303980032"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597239000,"PRODUCTID":8,"OPEN":"10878.12","LOW":"10877.16","HIGH":"11036.72","CLOSE":"11012.24","ADJCLOSE":"11012.24","VOLUME":"3716839936"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597325400,"PRODUCTID":8,"OPEN":"11026.86","LOW":"11007.5","HIGH":"11124.85","CLOSE":"11042.5","ADJCLOSE":"11042.5","VOLUME":"3444140032"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597411800,"PRODUCTID":8,"OPEN":"11042.24","LOW":"10972.06","HIGH":"11058.44","CLOSE":"11019.3","ADJCLOSE":"11019.3","VOLUME":"3491320064"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597671000,"PRODUCTID":8,"OPEN":"11083.25","LOW":"11080.3","HIGH":"11144.53","CLOSE":"11129.73","ADJCLOSE":"11129.73","VOLUME":"3193159936"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597757400,"PRODUCTID":8,"OPEN":"11170.75","LOW":"11103.83","HIGH":"11230.62","CLOSE":"11210.84","ADJCLOSE":"11210.84","VOLUME":"3199470080"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597843800,"PRODUCTID":8,"OPEN":"11214.8","LOW":"11132.1","HIGH":"11257.42","CLOSE":"11146.46","ADJCLOSE":"11146.46","VOLUME":"3467889920"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597930200,"PRODUCTID":8,"OPEN":"11096.4","LOW":"11090.03","HIGH":"11283.62","CLOSE":"11264.95","ADJCLOSE":"11264.95","VOLUME":"4170980096"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1598016600,"PRODUCTID":8,"OPEN":"11258.44","LOW":"11245.44","HIGH":"11326.21","CLOSE":"11311.8","ADJCLOSE":"11311.8","VOLUME":"3905669888"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1598044559,"PRODUCTID":8,"OPEN":"11258.4","LOW":"11245.44","HIGH":"11326.21","CLOSE":"11311.8","ADJCLOSE":"11311.8","VOLUME":"3672607744"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598275800,"PRODUCTID":8,"OPEN":"11449.25","LOW":"11297.53","HIGH":"11462.05","CLOSE":"11379.72","ADJCLOSE":"11379.72","VOLUME":"3885880064"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598362200,"PRODUCTID":8,"OPEN":"11370.23","LOW":"11343.04","HIGH":"11468.26","CLOSE":"11466.47","ADJCLOSE":"11466.47","VOLUME":"3454500096"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598448600,"PRODUCTID":8,"OPEN":"11516.62","LOW":"11507.46","HIGH":"11672.05","CLOSE":"11665.06","ADJCLOSE":"11665.06","VOLUME":"3441550080"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598535000,"PRODUCTID":8,"OPEN":"11688.19","LOW":"11551.01","HIGH":"11730.01","CLOSE":"11625.34","ADJCLOSE":"11625.34","VOLUME":"3535800064"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598621400,"PRODUCTID":8,"OPEN":"11689.28","LOW":"11634.77","HIGH":"11708.77","CLOSE":"11695.63","ADJCLOSE":"11695.63","VOLUME":"2997809920"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598880600,"PRODUCTID":8,"OPEN":"11718.81","LOW":"11697.42","HIGH":"11829.84","CLOSE":"11775.46","ADJCLOSE":"11775.46","VOLUME":"3596979968"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598967000,"PRODUCTID":8,"OPEN":"11850.96","LOW":"11794.78","HIGH":"11945.72","CLOSE":"11939.67","ADJCLOSE":"11939.67","VOLUME":"3480780032"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599053400,"PRODUCTID":8,"OPEN":"12047.26","LOW":"11836.18","HIGH":"12074.06","CLOSE":"12056.44","ADJCLOSE":"12056.44","VOLUME":"3966139904"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599139800,"PRODUCTID":8,"OPEN":"11861.9","LOW":"11361.36","HIGH":"11894.4","CLOSE":"11458.1","ADJCLOSE":"11458.1","VOLUME":"4437499904"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599226200,"PRODUCTID":8,"OPEN":"11396.24","LOW":"10875.87","HIGH":"11531.18","CLOSE":"11313.13","ADJCLOSE":"11313.13","VOLUME":"4269189888"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599254159,"PRODUCTID":8,"OPEN":"11396.2","LOW":"10875.9","HIGH":"11531.2","CLOSE":"11313.13","ADJCLOSE":"11313.13","VOLUME":"3697587968"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599254159,"PRODUCTID":8,"OPEN":"11396.2","LOW":"10875.9","HIGH":"11531.2","CLOSE":"11313.13","ADJCLOSE":"11313.13","VOLUME":"3697587968"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599571800,"PRODUCTID":8,"OPEN":"10900.7","LOW":"10837.2","HIGH":"11131.5","CLOSE":"10847.69","ADJCLOSE":"10847.69","VOLUME":"3872229888"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599658200,"PRODUCTID":8,"OPEN":"11064.76","LOW":"10970.45","HIGH":"11217.69","CLOSE":"11141.56","ADJCLOSE":"11141.56","VOLUME":"3531780096"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599744600,"PRODUCTID":8,"OPEN":"11235.53","LOW":"10875.02","HIGH":"11299.53","CLOSE":"10919.59","ADJCLOSE":"10919.59","VOLUME":"3814099968"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599831000,"PRODUCTID":8,"OPEN":"11010.07","LOW":"10728.03","HIGH":"11033.04","CLOSE":"10853.55","ADJCLOSE":"10853.55","VOLUME":"3609189888"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599858959,"PRODUCTID":8,"OPEN":"11010.1","LOW":"10728.03","HIGH":"11033.04","CLOSE":"10853.54","ADJCLOSE":"10853.54","VOLUME":"3207583232"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600090200,"PRODUCTID":8,"OPEN":"11010.14","LOW":"10982.26","HIGH":"11118.29","CLOSE":"11056.65","ADJCLOSE":"11056.65","VOLUME":"3716819968"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600176600,"PRODUCTID":8,"OPEN":"11193.96","LOW":"11127.98","HIGH":"11244.46","CLOSE":"11190.32","ADJCLOSE":"11190.32","VOLUME":"3772819968"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600263000,"PRODUCTID":8,"OPEN":"11222.08","LOW":"11046.43","HIGH":"11245.42","CLOSE":"11050.47","ADJCLOSE":"11050.47","VOLUME":"3661710080"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600349400,"PRODUCTID":8,"OPEN":"10796.05","LOW":"10783.81","HIGH":"10974.45","CLOSE":"10910.28","ADJCLOSE":"10910.28","VOLUME":"3726749952"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600435800,"PRODUCTID":8,"OPEN":"10973.45","LOW":"10639.95","HIGH":"10977.68","CLOSE":"10793.28","ADJCLOSE":"10793.28","VOLUME":"5745690112"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600695000,"PRODUCTID":8,"OPEN":"10610.14","LOW":"10519.49","HIGH":"10782.74","CLOSE":"10778.8","ADJCLOSE":"10778.8","VOLUME":"3885199872"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600781400,"PRODUCTID":8,"OPEN":"10873.3","LOW":"10737.52","HIGH":"10979.65","CLOSE":"10963.64","ADJCLOSE":"10963.64","VOLUME":"3492019968"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600867800,"PRODUCTID":8,"OPEN":"10950.82","LOW":"10612.91","HIGH":"10962.03","CLOSE":"10632.99","ADJCLOSE":"10632.99","VOLUME":"4074599936"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600954200,"PRODUCTID":8,"OPEN":"10551.02","LOW":"10520.22","HIGH":"10799.55","CLOSE":"10672.27","ADJCLOSE":"10672.27","VOLUME":"4080730112"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601040600,"PRODUCTID":8,"OPEN":"10680.46","LOW":"10639.98","HIGH":"10939.55","CLOSE":"10913.56","ADJCLOSE":"10913.56","VOLUME":"3767229952"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601299800,"PRODUCTID":8,"OPEN":"11084.38","LOW":"11019.14","HIGH":"11120.79","CLOSE":"11117.53","ADJCLOSE":"11117.53","VOLUME":"3562899968"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601386200,"PRODUCTID":8,"OPEN":"11109","LOW":"11065.63","HIGH":"11153.23","CLOSE":"11085.25","ADJCLOSE":"11085.25","VOLUME":"3363869952"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601472600,"PRODUCTID":8,"OPEN":"11092.9","LOW":"11092.9","HIGH":"11277.96","CLOSE":"11167.51","ADJCLOSE":"11167.51","VOLUME":"4228199936"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601559000,"PRODUCTID":8,"OPEN":"11291.99","LOW":"11240.53","HIGH":"11344.13","CLOSE":"11326.51","ADJCLOSE":"11326.51","VOLUME":"3978099968"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601645400,"PRODUCTID":8,"OPEN":"11082.53","LOW":"11033.69","HIGH":"11244.87","CLOSE":"11075.02","ADJCLOSE":"11075.02","VOLUME":"3715089920"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601645400,"PRODUCTID":8,"OPEN":"11082.53","LOW":"11033.69","HIGH":"11244.87","CLOSE":"11075.02","ADJCLOSE":"11075.02","VOLUME":"3715089920"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601904600,"PRODUCTID":8,"OPEN":"11169.11","LOW":"11162.52","HIGH":"11335.21","CLOSE":"11332.49","ADJCLOSE":"11332.49","VOLUME":"3597939968"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601991000,"PRODUCTID":8,"OPEN":"11314.53","LOW":"11124.45","HIGH":"11392.41","CLOSE":"11154.6","ADJCLOSE":"11154.6","VOLUME":"4360549888"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602077400,"PRODUCTID":8,"OPEN":"11271.68","LOW":"11258.35","HIGH":"11380.56","CLOSE":"11364.6","ADJCLOSE":"11364.6","VOLUME":"3891460096"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602163800,"PRODUCTID":8,"OPEN":"11443.35","LOW":"11384.33","HIGH":"11448.23","CLOSE":"11420.98","ADJCLOSE":"11420.98","VOLUME":"3486530048"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602250200,"PRODUCTID":8,"OPEN":"11487.6","LOW":"11476.66","HIGH":"11581.23","CLOSE":"11579.94","ADJCLOSE":"11579.94","VOLUME":"3475620096"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602509400,"PRODUCTID":8,"OPEN":"11732.33","LOW":"11704.13","HIGH":"11965.54","CLOSE":"11876.26","ADJCLOSE":"11876.26","VOLUME":"3862990080"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602595800,"PRODUCTID":8,"OPEN":"11901.76","LOW":"11821.83","HIGH":"11946.98","CLOSE":"11863.9","ADJCLOSE":"11863.9","VOLUME":"3607729920"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602682200,"PRODUCTID":8,"OPEN":"11889.07","LOW":"11714.35","HIGH":"11939.92","CLOSE":"11768.73","ADJCLOSE":"11768.73","VOLUME":"3393009920"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602768600,"PRODUCTID":8,"OPEN":"11559.88","LOW":"11559.1","HIGH":"11740.68","CLOSE":"11713.87","ADJCLOSE":"11713.87","VOLUME":"3304489984"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602855000,"PRODUCTID":8,"OPEN":"11761.83","LOW":"11648.53","HIGH":"11827.42","CLOSE":"11671.56","ADJCLOSE":"11671.56","VOLUME":"3156270080"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603114200,"PRODUCTID":8,"OPEN":"11732.34","LOW":"11454.57","HIGH":"11778.11","CLOSE":"11478.88","ADJCLOSE":"11478.88","VOLUME":"3455429888"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603200600,"PRODUCTID":8,"OPEN":"11531.83","LOW":"11471.23","HIGH":"11632.89","CLOSE":"11516.49","ADJCLOSE":"11516.49","VOLUME":"3483200000"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603287000,"PRODUCTID":8,"OPEN":"11530.39","LOW":"11476.08","HIGH":"11613.79","CLOSE":"11484.69","ADJCLOSE":"11484.69","VOLUME":"3445519872"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603373400,"PRODUCTID":8,"OPEN":"11526.97","LOW":"11369.29","HIGH":"11548.77","CLOSE":"11506.01","ADJCLOSE":"11506.01","VOLUME":"3414589952"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603459800,"PRODUCTID":8,"OPEN":"11536.01","LOW":"11434.86","HIGH":"11548.85","CLOSE":"11548.28","ADJCLOSE":"11548.28","VOLUME":"3134240000"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603487759,"PRODUCTID":8,"OPEN":"11536","LOW":"11434.86","HIGH":"11548.85","CLOSE":"11548.28","ADJCLOSE":"11548.28","VOLUME":"2903164928"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603719000,"PRODUCTID":8,"OPEN":"11440.64","LOW":"11221.06","HIGH":"11545.63","CLOSE":"11358.94","ADJCLOSE":"11358.94","VOLUME":"3186949888"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603805400,"PRODUCTID":8,"OPEN":"11409.34","LOW":"11361.86","HIGH":"11465.06","CLOSE":"11431.35","ADJCLOSE":"11431.35","VOLUME":"3079529984"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603891800,"PRODUCTID":8,"OPEN":"11230.9","LOW":"10999.07","HIGH":"11249.95","CLOSE":"11004.87","ADJCLOSE":"11004.87","VOLUME":"3912580096"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603978200,"PRODUCTID":8,"OPEN":"11064.47","LOW":"11030.19","HIGH":"11287.63","CLOSE":"11185.59","ADJCLOSE":"11185.59","VOLUME":"3222459904"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604064600,"PRODUCTID":8,"OPEN":"11103.47","LOW":"10822.57","HIGH":"11129.81","CLOSE":"10911.59","ADJCLOSE":"10911.59","VOLUME":"3662840064"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604327400,"PRODUCTID":8,"OPEN":"11010.45","LOW":"10830.95","HIGH":"11071.08","CLOSE":"10957.61","ADJCLOSE":"10957.61","VOLUME":"3196720128"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604413800,"PRODUCTID":8,"OPEN":"11038.66","LOW":"11004.84","HIGH":"11213.92","CLOSE":"11160.57","ADJCLOSE":"11160.57","VOLUME":"3190710016"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604500200,"PRODUCTID":8,"OPEN":"11443.77","LOW":"11394.21","HIGH":"11663.31","CLOSE":"11590.78","ADJCLOSE":"11590.78","VOLUME":"3606820096"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604586600,"PRODUCTID":8,"OPEN":"11816.33","LOW":"11784.15","HIGH":"11924.28","CLOSE":"11890.93","ADJCLOSE":"11890.93","VOLUME":"3823379968"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604673000,"PRODUCTID":8,"OPEN":"11869.9","LOW":"11737.13","HIGH":"11920.54","CLOSE":"11895.23","ADJCLOSE":"11895.23","VOLUME":"4156029952"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604700959,"PRODUCTID":8,"OPEN":"11869.9","LOW":"11737.13","HIGH":"11920.54","CLOSE":"11895.23","ADJCLOSE":"11895.23","VOLUME":"3823074560"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604932200,"PRODUCTID":8,"OPEN":"12046.66","LOW":"11703.49","HIGH":"12108.07","CLOSE":"11713.78","ADJCLOSE":"11713.78","VOLUME":"5823620096"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1605018600,"PRODUCTID":8,"OPEN":"11622.44","LOW":"11424.61","HIGH":"11665.87","CLOSE":"11553.86","ADJCLOSE":"11553.86","VOLUME":"4712949760"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605105000,"PRODUCTID":8,"OPEN":"11656.65","LOW":"11638.9","HIGH":"11793.57","CLOSE":"11786.43","ADJCLOSE":"11786.43","VOLUME":"3823269888"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605191400,"PRODUCTID":8,"OPEN":"11802.5","LOW":"11666.37","HIGH":"11847.84","CLOSE":"11709.59","ADJCLOSE":"11709.59","VOLUME":"3862690048"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605277800,"PRODUCTID":8,"OPEN":"11794.94","LOW":"11715.52","HIGH":"11849.79","CLOSE":"11829.29","ADJCLOSE":"11829.29","VOLUME":"3640679936"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605305759,"PRODUCTID":8,"OPEN":"11794.9","LOW":"11715.52","HIGH":"11849.79","CLOSE":"11829.29","ADJCLOSE":"11829.29","VOLUME":"3380859392"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605537000,"PRODUCTID":8,"OPEN":"11847.11","LOW":"11814.89","HIGH":"11937.72","CLOSE":"11924.13","ADJCLOSE":"11924.13","VOLUME":"4138919936"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605623400,"PRODUCTID":8,"OPEN":"11913.35","LOW":"11852.41","HIGH":"11950.18","CLOSE":"11899.34","ADJCLOSE":"11899.34","VOLUME":"4122769920"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605709800,"PRODUCTID":8,"OPEN":"11896.06","LOW":"11799.96","HIGH":"11942.49","CLOSE":"11801.6","ADJCLOSE":"11801.6","VOLUME":"4699160064"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605796200,"PRODUCTID":8,"OPEN":"11779.04","LOW":"11760.98","HIGH":"11912.63","CLOSE":"11904.71","ADJCLOSE":"11904.71","VOLUME":"5322579968"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605882600,"PRODUCTID":8,"OPEN":"11892.7","LOW":"11852.51","HIGH":"11935.47","CLOSE":"11854.97","ADJCLOSE":"11854.97","VOLUME":"5319340032"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605910559,"PRODUCTID":8,"OPEN":"11892.7","LOW":"11852.51","HIGH":"11935.47","CLOSE":"11854.97","ADJCLOSE":"11854.97","VOLUME":"745295424"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606141800,"PRODUCTID":8,"OPEN":"11916.76","LOW":"11796.53","HIGH":"11949.33","CLOSE":"11880.63","ADJCLOSE":"11880.63","VOLUME":"5360829952"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606228200,"PRODUCTID":8,"OPEN":"11939.33","LOW":"11863.45","HIGH":"12049.88","CLOSE":"12036.79","ADJCLOSE":"12036.79","VOLUME":"6277790208"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606314600,"PRODUCTID":8,"OPEN":"12053.89","LOW":"12020.95","HIGH":"12114.77","CLOSE":"12094.4","ADJCLOSE":"12094.4","VOLUME":"4425030144"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606314600,"PRODUCTID":8,"OPEN":"12053.89","LOW":"12020.95","HIGH":"12114.77","CLOSE":"12094.4","ADJCLOSE":"12094.4","VOLUME":"4425030144"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606487400,"PRODUCTID":8,"OPEN":"12159.18","LOW":"12154.57","HIGH":"12236.23","CLOSE":"12205.85","ADJCLOSE":"12205.85","VOLUME":"3401890048"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606504559,"PRODUCTID":8,"OPEN":"12159.18","LOW":"12154.57","HIGH":"12236.23","CLOSE":"12205.85","ADJCLOSE":"12205.85","VOLUME":"3236949760"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606746600,"PRODUCTID":8,"OPEN":"12224.25","LOW":"12027.16","HIGH":"12244.65","CLOSE":"12198.74","ADJCLOSE":"12198.74","VOLUME":"7693429760"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606833000,"PRODUCTID":8,"OPEN":"12313.36","LOW":"12263.93","HIGH":"12405.79","CLOSE":"12355.11","ADJCLOSE":"12355.11","VOLUME":"6467180032"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606919400,"PRODUCTID":8,"OPEN":"12285.75","LOW":"12217.35","HIGH":"12360.06","CLOSE":"12349.37","ADJCLOSE":"12349.37","VOLUME":"5150819840"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1607005800,"PRODUCTID":8,"OPEN":"12369.26","LOW":"12356.99","HIGH":"12439.02","CLOSE":"12377.18","ADJCLOSE":"12377.18","VOLUME":"5182099968"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607092200,"PRODUCTID":8,"OPEN":"12399.32","LOW":"12376.44","HIGH":"12464.23","CLOSE":"12464.23","ADJCLOSE":"12464.23","VOLUME":"5044210176"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607120159,"PRODUCTID":8,"OPEN":"12399.3","LOW":"12376.44","HIGH":"12464.23","CLOSE":"12464.23","ADJCLOSE":"12464.23","VOLUME":"475988384"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607351400,"PRODUCTID":8,"OPEN":"12461","LOW":"12460.55","HIGH":"12536.23","CLOSE":"12519.95","ADJCLOSE":"12519.95","VOLUME":"4741689856"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607437800,"PRODUCTID":8,"OPEN":"12503.17","LOW":"12453.21","HIGH":"12594.54","CLOSE":"12582.77","ADJCLOSE":"12582.77","VOLUME":"4758170112"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607524200,"PRODUCTID":8,"OPEN":"12591.69","LOW":"12290.78","HIGH":"12607.14","CLOSE":"12338.95","ADJCLOSE":"12338.95","VOLUME":"5131720192"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607610600,"PRODUCTID":8,"OPEN":"12247.55","LOW":"12214.74","HIGH":"12431.56","CLOSE":"12405.81","ADJCLOSE":"12405.81","VOLUME":"4470060032"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607697000,"PRODUCTID":8,"OPEN":"12336.79","LOW":"12246.77","HIGH":"12383.5","CLOSE":"12377.87","ADJCLOSE":"12377.87","VOLUME":"4268140032"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607724959,"PRODUCTID":8,"OPEN":"12336.8","LOW":"12246.77","HIGH":"12383.5","CLOSE":"12377.87","ADJCLOSE":"12377.87","VOLUME":"3929251840"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607956200,"PRODUCTID":8,"OPEN":"12447.44","LOW":"12432.71","HIGH":"12543","CLOSE":"12440.04","ADJCLOSE":"12440.04","VOLUME":"4458140160"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1608042600,"PRODUCTID":8,"OPEN":"12543.26","LOW":"12465.42","HIGH":"12596.13","CLOSE":"12595.06","ADJCLOSE":"12595.06","VOLUME":"4377950208"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608129000,"PRODUCTID":8,"OPEN":"12611.04","LOW":"12566.38","HIGH":"12687.32","CLOSE":"12658.19","ADJCLOSE":"12658.19","VOLUME":"4561600000"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608215400,"PRODUCTID":8,"OPEN":"12730.78","LOW":"12696.35","HIGH":"12765.25","CLOSE":"12764.75","ADJCLOSE":"12764.75","VOLUME":"4994089984"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608301800,"PRODUCTID":8,"OPEN":"12804.93","LOW":"12654.6","HIGH":"12809.6","CLOSE":"12755.64","ADJCLOSE":"12755.64","VOLUME":"7088670208"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608329759,"PRODUCTID":8,"OPEN":"12804.9","LOW":"12654.6","HIGH":"12809.6","CLOSE":"12755.64","ADJCLOSE":"12755.64","VOLUME":"2478151168"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608561000,"PRODUCTID":8,"OPEN":"12596.14","LOW":"12525.22","HIGH":"12751.27","CLOSE":"12742.52","ADJCLOSE":"12742.52","VOLUME":"5156469760"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608647400,"PRODUCTID":8,"OPEN":"12785.22","LOW":"12695.31","HIGH":"12840.57","CLOSE":"12807.92","ADJCLOSE":"12807.92","VOLUME":"5700760064"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608733800,"PRODUCTID":8,"OPEN":"12834.94","LOW":"12758.67","HIGH":"12841.92","CLOSE":"12771.11","ADJCLOSE":"12771.11","VOLUME":"7028649984"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608820200,"PRODUCTID":8,"OPEN":"12791.54","LOW":"12767.64","HIGH":"12833.55","CLOSE":"12804.73","ADJCLOSE":"12804.73","VOLUME":"3305949952"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608820200,"PRODUCTID":8,"OPEN":"12791.54","LOW":"12767.64","HIGH":"12833.55","CLOSE":"12804.73","ADJCLOSE":"12804.73","VOLUME":"3305949952"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609165800,"PRODUCTID":8,"OPEN":"12914.64","LOW":"12827.45","HIGH":"12930.89","CLOSE":"12899.42","ADJCLOSE":"12899.42","VOLUME":"5076340224"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609252200,"PRODUCTID":8,"OPEN":"12965.39","LOW":"12821.96","HIGH":"12973.33","CLOSE":"12850.22","ADJCLOSE":"12850.22","VOLUME":"4680779776"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609338600,"PRODUCTID":8,"OPEN":"12906.51","LOW":"12857.76","HIGH":"12924.93","CLOSE":"12870","ADJCLOSE":"12870","VOLUME":"5292210176"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609425000,"PRODUCTID":8,"OPEN":"12877.09","LOW":"12821.23","HIGH":"12902.07","CLOSE":"12888.28","ADJCLOSE":"12888.28","VOLUME":"4771389952"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609425000,"PRODUCTID":8,"OPEN":"12877.09","LOW":"12821.23","HIGH":"12902.07","CLOSE":"12888.28","ADJCLOSE":"12888.28","VOLUME":"4771389952"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609770600,"PRODUCTID":8,"OPEN":"12958.52","LOW":"12543.24","HIGH":"12958.72","CLOSE":"12698.45","ADJCLOSE":"12698.45","VOLUME":"6546740224"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609857000,"PRODUCTID":8,"OPEN":"12665.65","LOW":"12665.65","HIGH":"12828.27","CLOSE":"12818.96","ADJCLOSE":"12818.96","VOLUME":"6904419840"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609943400,"PRODUCTID":8,"OPEN":"12666.15","LOW":"12649.99","HIGH":"12909.63","CLOSE":"12740.79","ADJCLOSE":"12740.79","VOLUME":"7648339968"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610029800,"PRODUCTID":8,"OPEN":"12867.34","LOW":"12867.34","HIGH":"13090.91","CLOSE":"13067.48","ADJCLOSE":"13067.48","VOLUME":"6777010176"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610116200,"PRODUCTID":8,"OPEN":"13160.22","LOW":"13036.55","HIGH":"13208.09","CLOSE":"13201.98","ADJCLOSE":"13201.98","VOLUME":"7223660032"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610375400,"PRODUCTID":8,"OPEN":"13048.78","LOW":"12999.51","HIGH":"13138.27","CLOSE":"13036.43","ADJCLOSE":"13036.43","VOLUME":"6876420096"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610461800,"PRODUCTID":8,"OPEN":"13062.06","LOW":"12963.92","HIGH":"13105.04","CLOSE":"13072.43","ADJCLOSE":"13072.43","VOLUME":"7181380096"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610548200,"PRODUCTID":8,"OPEN":"13088.01","LOW":"13051.06","HIGH":"13171.15","CLOSE":"13128.95","ADJCLOSE":"13128.95","VOLUME":"7072920064"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610634600,"PRODUCTID":8,"OPEN":"13174.75","LOW":"13098.41","HIGH":"13220.16","CLOSE":"13112.64","ADJCLOSE":"13112.64","VOLUME":"6671090176"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610634600,"PRODUCTID":8,"OPEN":"13174.75","LOW":"13098.41","HIGH":"13220.16","CLOSE":"13112.64","ADJCLOSE":"13112.64","VOLUME":"6671090176"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610634600,"PRODUCTID":8,"OPEN":"13174.75","LOW":"13098.41","HIGH":"13220.16","CLOSE":"13112.64","ADJCLOSE":"13112.64","VOLUME":"6671090176"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611014400,"PRODUCTID":8,"OPEN":"13132.73","LOW":"13078.7","HIGH":"13206.86","CLOSE":"13197.18","ADJCLOSE":"13197.18","VOLUME":"1222438016"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":8,"OPEN":"13343.09","LOW":"13330.48","HIGH":"13485.92","CLOSE":"13457.25","ADJCLOSE":"13457.25","VOLUME":"1295066496"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":8,"OPEN":"13521.77","LOW":"13454.08","HIGH":"13559.8","CLOSE":"13530.92","ADJCLOSE":"13530.92","VOLUME":"1345629056"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":8,"OPEN":"13474.8","LOW":"13463.66","HIGH":"13567.14","CLOSE":"13543.06","ADJCLOSE":"13543.06","VOLUME":"1137621632"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":8,"OPEN":"13681.21","LOW":"13368.68","HIGH":"13728.98","CLOSE":"13635.99","ADJCLOSE":"13635.99","VOLUME":"1436501528"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":8,"OPEN":"13681.72","LOW":"13603.19","HIGH":"13702.69","CLOSE":"13626.07","ADJCLOSE":"13626.07","VOLUME":"1255219190"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":8,"OPEN":"13486.58","LOW":"13192.91","HIGH":"13538.42","CLOSE":"13270.6","ADJCLOSE":"13270.6","VOLUME":"2243018113"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":8,"OPEN":"13323.29","LOW":"13316.52","HIGH":"13507.64","CLOSE":"13337.16","ADJCLOSE":"13337.16","VOLUME":"2171259680"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":8,"OPEN":"13284.72","LOW":"12985.05","HIGH":"13322","CLOSE":"13070.7","ADJCLOSE":"13070.7","VOLUME":"1783231525"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":8,"OPEN":"13226.18","LOW":"13132.47","HIGH":"13431.46","CLOSE":"13403.39","ADJCLOSE":"13403.39","VOLUME":"1392612131"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":8,"OPEN":"13543.1","LOW":"13535.86","HIGH":"13652.7","CLOSE":"13612.78","ADJCLOSE":"13612.78","VOLUME":"1432880846"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":8,"OPEN":"13718.31","LOW":"13585.34","HIGH":"13723.83","CLOSE":"13610.54","ADJCLOSE":"13610.54","VOLUME":"1365666887"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":8,"OPEN":"13674.06","LOW":"13631.62","HIGH":"13778.42","CLOSE":"13777.74","ADJCLOSE":"13777.74","VOLUME":"1297216568"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":8,"OPEN":"13824.88","LOW":"13761.66","HIGH":"13878.16","CLOSE":"13856.3","ADJCLOSE":"13856.3","VOLUME":"1265167112"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":8,"OPEN":"13937.06","LOW":"13894.15","HIGH":"13987.74","CLOSE":"13987.64","ADJCLOSE":"13987.64","VOLUME":"1624659113"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":8,"OPEN":"13966.82","LOW":"13966.55","HIGH":"14044.95","CLOSE":"14007.7","ADJCLOSE":"14007.7","VOLUME":"1534052537"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":8,"OPEN":"14093.35","LOW":"13845.47","HIGH":"14109.12","CLOSE":"13972.53","ADJCLOSE":"13972.53","VOLUME":"1843297481"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613001600,"PRODUCTID":8,"OPEN":"14045.21","LOW":"13916.84","HIGH":"14058.91","CLOSE":"14025.77","ADJCLOSE":"14025.77","VOLUME":"1984596141"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613088000,"PRODUCTID":8,"OPEN":"13979.21","LOW":"13937.71","HIGH":"14102.04","CLOSE":"14095.47","ADJCLOSE":"14095.47","VOLUME":"1325608598"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613088000,"PRODUCTID":8,"OPEN":"13979.21","LOW":"13937.71","HIGH":"14102.04","CLOSE":"14095.47","ADJCLOSE":"14095.47","VOLUME":"1325608598"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":8,"OPEN":"14152.21","LOW":"13995.45","HIGH":"14175.12","CLOSE":"14047.5","ADJCLOSE":"14047.5","VOLUME":"1495526153"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":8,"OPEN":"13911.65","LOW":"13804.26","HIGH":"13976.43","CLOSE":"13965.5","ADJCLOSE":"13965.5","VOLUME":"1352534007"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":8,"OPEN":"13814.67","LOW":"13714.35","HIGH":"13905.96","CLOSE":"13865.36","ADJCLOSE":"13865.36","VOLUME":"1240102229"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":8,"OPEN":"13929.2","LOW":"13842.6","HIGH":"13985.58","CLOSE":"13874.46","ADJCLOSE":"13874.46","VOLUME":"1317641770"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":8,"OPEN":"13714.2","LOW":"13530.96","HIGH":"13757.06","CLOSE":"13533.05","ADJCLOSE":"13533.05","VOLUME":"1374534952"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":8,"OPEN":"13262.61","LOW":"13003.98","HIGH":"13526.09","CLOSE":"13465.2","ADJCLOSE":"13465.2","VOLUME":"1643461771"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":8,"OPEN":"13401.91","LOW":"13286.59","HIGH":"13607.36","CLOSE":"13597.97","ADJCLOSE":"13597.97","VOLUME":"1247257212"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":8,"OPEN":"13512.64","LOW":"13066.38","HIGH":"13602.86","CLOSE":"13119.43","ADJCLOSE":"13119.43","VOLUME":"1339482127"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":8,"OPEN":"13232.9","LOW":"13024.53","HIGH":"13368.06","CLOSE":"13192.34","ADJCLOSE":"13192.34","VOLUME":"1445094993"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":8,"OPEN":"13406.16","LOW":"13362.66","HIGH":"13596.59","CLOSE":"13588.83","ADJCLOSE":"13588.83","VOLUME":"1098253952"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":8,"OPEN":"13599.45","LOW":"13352","HIGH":"13601.33","CLOSE":"13358.79","ADJCLOSE":"13358.79","VOLUME":"1080176304"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":8,"OPEN":"13336.25","LOW":"12995.07","HIGH":"13372.52","CLOSE":"12997.75","ADJCLOSE":"12997.75","VOLUME":"1165835340"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":8,"OPEN":"12953.99","LOW":"12553.96","HIGH":"13068.71","CLOSE":"12723.47","ADJCLOSE":"12723.47","VOLUME":"1582694614"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":8,"OPEN":"12860.04","LOW":"12397.05","HIGH":"12941.21","CLOSE":"12920.15","ADJCLOSE":"12920.15","VOLUME":"1560302435"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":8,"OPEN":"12904.26","LOW":"12599.23","HIGH":"13001","CLOSE":"12609.16","ADJCLOSE":"12609.16","VOLUME":"1275293136"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":8,"OPEN":"12923.07","LOW":"12882.49","HIGH":"13151.54","CLOSE":"13073.83","ADJCLOSE":"13073.83","VOLUME":"1283112947"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":8,"OPEN":"13234.73","LOW":"13035.44","HIGH":"13277.11","CLOSE":"13068.83","ADJCLOSE":"13068.83","VOLUME":"1218081177"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":8,"OPEN":"13273.31","LOW":"13246.33","HIGH":"13433.62","CLOSE":"13398.67","ADJCLOSE":"13398.67","VOLUME":"1195244092"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":8,"OPEN":"13222.81","LOW":"13158.72","HIGH":"13324.69","CLOSE":"13319.87","ADJCLOSE":"13319.87","VOLUME":"1092859609"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":8,"OPEN":"13323.47","LOW":"13272.5","HIGH":"13460.35","CLOSE":"13459.71","ADJCLOSE":"13459.71","VOLUME":"1130830815"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":8,"OPEN":"13523.17","LOW":"13397.08","HIGH":"13620.71","CLOSE":"13471.57","ADJCLOSE":"13471.57","VOLUME":"1098465122"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":8,"OPEN":"13336.92","LOW":"13272.69","HIGH":"13595","CLOSE":"13525.2","ADJCLOSE":"13525.2","VOLUME":"1179135452"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":8,"OPEN":"13349.2","LOW":"13101.92","HIGH":"13384.46","CLOSE":"13116.17","ADJCLOSE":"13116.17","VOLUME":"1225606421"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":8,"OPEN":"13119.9","LOW":"13039.45","HIGH":"13252.37","CLOSE":"13215.24","ADJCLOSE":"13215.24","VOLUME":"2930335033"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":8,"OPEN":"13278.78","LOW":"13278.78","HIGH":"13455.64","CLOSE":"13377.54","ADJCLOSE":"13377.54","VOLUME":"1113639544"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":8,"OPEN":"13381.43","LOW":"13202.43","HIGH":"13405.14","CLOSE":"13227.7","ADJCLOSE":"13227.7","VOLUME":"1196693782"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":8,"OPEN":"13289.24","LOW":"12961.35","HIGH":"13292.92","CLOSE":"12961.89","ADJCLOSE":"12961.89","VOLUME":"1199774786"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":8,"OPEN":"12844.58","LOW":"12786.81","HIGH":"13021.86","CLOSE":"12977.68","ADJCLOSE":"12977.68","VOLUME":"1168031212"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":8,"OPEN":"12996.03","LOW":"12878.72","HIGH":"13149.55","CLOSE":"13138.72","ADJCLOSE":"13138.72","VOLUME":"1141022014"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":8,"OPEN":"13103.97","LOW":"12968.16","HIGH":"13143.41","CLOSE":"13059.65","ADJCLOSE":"13059.65","VOLUME":"1066446399"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":8,"OPEN":"13008.8","LOW":"12922.57","HIGH":"13075.75","CLOSE":"13045.39","ADJCLOSE":"13045.39","VOLUME":"985262886"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":8,"OPEN":"13122.57","LOW":"13118.38","HIGH":"13325.54","CLOSE":"13246.87","ADJCLOSE":"13246.87","VOLUME":"1207528967"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":8,"OPEN":"13414.33","LOW":"13404.18","HIGH":"13487.08","CLOSE":"13480.11","ADJCLOSE":"13480.11","VOLUME":"940966951"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617235200,"PRODUCTID":8,"OPEN":"13414.33","LOW":"13404.18","HIGH":"13487.08","CLOSE":"13480.11","ADJCLOSE":"13480.11","VOLUME":"940966951"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617580800,"PRODUCTID":8,"OPEN":"13594.9","LOW":"13582.75","HIGH":"13720.58","CLOSE":"13705.59","ADJCLOSE":"13705.59","VOLUME":"917884677"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617667200,"PRODUCTID":8,"OPEN":"13681.67","LOW":"13674.28","HIGH":"13776.71","CLOSE":"13698.38","ADJCLOSE":"13698.38","VOLUME":"872425492"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":8,"OPEN":"13675.3","LOW":"13653.58","HIGH":"13733.03","CLOSE":"13688.84","ADJCLOSE":"13688.84","VOLUME":"821114598"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":8,"OPEN":"13797.21","LOW":"13758.86","HIGH":"13830.14","CLOSE":"13829.31","ADJCLOSE":"13829.31","VOLUME":"872369449"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":8,"OPEN":"13787.01","LOW":"13748.35","HIGH":"13905.41","CLOSE":"13900.18","ADJCLOSE":"13900.18","VOLUME":"787109873"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":8,"OPEN":"13854.44","LOW":"13783.95","HIGH":"13877","CLOSE":"13850","ADJCLOSE":"13850","VOLUME":"895430178"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":8,"OPEN":"13902.45","LOW":"13902.45","HIGH":"14011.51","CLOSE":"13996.1","ADJCLOSE":"13996.1","VOLUME":"841312163"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":8,"OPEN":"14004.08","LOW":"13839.04","HIGH":"14033.63","CLOSE":"13857.84","ADJCLOSE":"13857.84","VOLUME":"814063125"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":8,"OPEN":"13983.23","LOW":"13970.42","HIGH":"14049.13","CLOSE":"14038.76","ADJCLOSE":"14038.76","VOLUME":"869648586"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":8,"OPEN":"14059.11","LOW":"13977.05","HIGH":"14062.5","CLOSE":"14052.34","ADJCLOSE":"14052.34","VOLUME":"964262320"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":8,"OPEN":"13984.58","LOW":"13842.57","HIGH":"14041.79","CLOSE":"13914.76","ADJCLOSE":"13914.76","VOLUME":"909768668"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":8,"OPEN":"13894.46","LOW":"13698.67","HIGH":"13927.67","CLOSE":"13786.27","ADJCLOSE":"13786.27","VOLUME":"876868654"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":8,"OPEN":"13745.77","LOW":"13706.86","HIGH":"13951.35","CLOSE":"13950.22","ADJCLOSE":"13950.22","VOLUME":"821484344"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":8,"OPEN":"13952.57","LOW":"13771.04","HIGH":"14015.87","CLOSE":"13818.41","ADJCLOSE":"13818.41","VOLUME":"872964877"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":8,"OPEN":"13861.37","LOW":"13856.83","HIGH":"14062.74","CLOSE":"14016.81","ADJCLOSE":"14016.81","VOLUME":"845915889"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":8,"OPEN":"14052.38","LOW":"14019.5","HIGH":"14154.03","CLOSE":"14138.78","ADJCLOSE":"14138.78","VOLUME":"869688182"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":8,"OPEN":"14170.91","LOW":"14064.28","HIGH":"14171.24","CLOSE":"14090.22","ADJCLOSE":"14090.22","VOLUME":"872971108"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":8,"OPEN":"14082.78","LOW":"14034.7","HIGH":"14133.65","CLOSE":"14051.03","ADJCLOSE":"14051.03","VOLUME":"863068769"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619654400,"PRODUCTID":8,"OPEN":"14204.51","LOW":"13952.8","HIGH":"14211.57","CLOSE":"14082.55","ADJCLOSE":"14082.55","VOLUME":"1007741946"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":8,"OPEN":"13969.96","LOW":"13941.75","HIGH":"14084.54","CLOSE":"13962.68","ADJCLOSE":"13962.68","VOLUME":"1026145465"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620000000,"PRODUCTID":8,"OPEN":"14031.62","LOW":"13881.67","HIGH":"14041.87","CLOSE":"13895.12","ADJCLOSE":"13895.12","VOLUME":"924120684"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620086400,"PRODUCTID":8,"OPEN":"13607.09","LOW":"13496.97","HIGH":"13646.86","CLOSE":"13633.5","ADJCLOSE":"13633.5","VOLUME":"1095507094"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620172800,"PRODUCTID":8,"OPEN":"13718.53","LOW":"13554.16","HIGH":"13741.73","CLOSE":"13582.42","ADJCLOSE":"13582.42","VOLUME":"911036180"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":8,"OPEN":"13557.83","LOW":"13439.39","HIGH":"13635.74","CLOSE":"13632.84","ADJCLOSE":"13632.84","VOLUME":"1042836481"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":8,"OPEN":"13723.09","LOW":"13690.75","HIGH":"13828.62","CLOSE":"13752.24","ADJCLOSE":"13752.24","VOLUME":"874386921"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":8,"OPEN":"13687.59","LOW":"13401.75","HIGH":"13687.93","CLOSE":"13401.86","ADJCLOSE":"13401.86","VOLUME":"1022002072"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":8,"OPEN":"13115.85","LOW":"13107.67","HIGH":"13423.31","CLOSE":"13389.43","ADJCLOSE":"13389.43","VOLUME":"984813108"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":8,"OPEN":"13215.49","LOW":"13002.54","HIGH":"13288.61","CLOSE":"13031.68","ADJCLOSE":"13031.68","VOLUME":"987653213"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":8,"OPEN":"13150.94","LOW":"13007.24","HIGH":"13247.87","CLOSE":"13124.99","ADJCLOSE":"13124.99","VOLUME":"988134752"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":8,"OPEN":"13255.64","LOW":"13242.97","HIGH":"13460.88","CLOSE":"13429.98","ADJCLOSE":"13429.98","VOLUME":"856210503"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":8,"OPEN":"13368.8","LOW":"13265.4","HIGH":"13399.17","CLOSE":"13379.05","ADJCLOSE":"13379.05","VOLUME":"801255754"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":8,"OPEN":"13416.9","LOW":"13299.92","HIGH":"13485.34","CLOSE":"13303.64","ADJCLOSE":"13303.64","VOLUME":"853817680"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621382400,"PRODUCTID":8,"OPEN":"13078.19","LOW":"13072.23","HIGH":"13304.61","CLOSE":"13299.74","ADJCLOSE":"13299.74","VOLUME":"880823692"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":8,"OPEN":"13356.63","LOW":"13355.71","HIGH":"13563.52","CLOSE":"13535.74","ADJCLOSE":"13535.74","VOLUME":"812032547"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":8,"OPEN":"13616.19","LOW":"13463.26","HIGH":"13616.58","CLOSE":"13470.99","ADJCLOSE":"13470.99","VOLUME":"787976479"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":8,"OPEN":"13557.21","LOW":"13551.01","HIGH":"13708.85","CLOSE":"13661.17","ADJCLOSE":"13661.17","VOLUME":"731910827"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":8,"OPEN":"13721.54","LOW":"13631.8","HIGH":"13751.14","CLOSE":"13657.17","ADJCLOSE":"13657.17","VOLUME":"827906107"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":8,"OPEN":"13693.94","LOW":"13679.59","HIGH":"13750.16","CLOSE":"13738","ADJCLOSE":"13738","VOLUME":"822130064"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":8,"OPEN":"13742.58","LOW":"13701.63","HIGH":"13776.52","CLOSE":"13736.28","ADJCLOSE":"13736.28","VOLUME":"1414494483"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":8,"OPEN":"13792.05","LOW":"13747.61","HIGH":"13820.87","CLOSE":"13748.74","ADJCLOSE":"13748.74","VOLUME":"912395046"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622160000,"PRODUCTID":8,"OPEN":"13792.05","LOW":"13747.61","HIGH":"13820.87","CLOSE":"13748.74","ADJCLOSE":"13748.74","VOLUME":"912395046"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":8,"OPEN":"13827.96","LOW":"13679.09","HIGH":"13836.17","CLOSE":"13736.48","ADJCLOSE":"13736.48","VOLUME":"887121882"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":8,"OPEN":"13743.24","LOW":"13689.74","HIGH":"13775.89","CLOSE":"13756.33","ADJCLOSE":"13756.33","VOLUME":"999431452"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":8,"OPEN":"13655.75","LOW":"13548.93","HIGH":"13684.13","CLOSE":"13614.51","ADJCLOSE":"13614.51","VOLUME":"1021240546"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":8,"OPEN":"13697.25","LOW":"13692.01","HIGH":"13826.82","CLOSE":"13814.49","ADJCLOSE":"13814.49","VOLUME":"807911768"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":8,"OPEN":"13802.82","LOW":"13784.89","HIGH":"13889.11","CLOSE":"13881.72","ADJCLOSE":"13881.72","VOLUME":"919338665"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":8,"OPEN":"13946.32","LOW":"13831.98","HIGH":"13981.72","CLOSE":"13924.91","ADJCLOSE":"13924.91","VOLUME":"1175864587"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":8,"OPEN":"13980.23","LOW":"13906.45","HIGH":"14003.5","CLOSE":"13911.75","ADJCLOSE":"13911.75","VOLUME":"1088612045"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":8,"OPEN":"13933.88","LOW":"13904.4","HIGH":"14031.19","CLOSE":"14020.33","ADJCLOSE":"14020.33","VOLUME":"932258232"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":8,"OPEN":"14030.85","LOW":"14006.59","HIGH":"14069.42","CLOSE":"14069.42","ADJCLOSE":"14069.42","VOLUME":"825747276"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623628800,"PRODUCTID":8,"OPEN":"14083.47","LOW":"14056.67","HIGH":"14175.45","CLOSE":"14174.14","ADJCLOSE":"14174.14","VOLUME":"897140059"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":8,"OPEN":"14166.64","LOW":"14052.16","HIGH":"14171.02","CLOSE":"14072.86","ADJCLOSE":"14072.86","VOLUME":"882739710"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":8,"OPEN":"14085.55","LOW":"13903.73","HIGH":"14129.69","CLOSE":"14039.68","ADJCLOSE":"14039.68","VOLUME":"983212599"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":8,"OPEN":"13999.13","LOW":"13998.93","HIGH":"14196.21","CLOSE":"14161.35","ADJCLOSE":"14161.35","VOLUME":"992521772"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":8,"OPEN":"14096.93","LOW":"14009.04","HIGH":"14129.22","CLOSE":"14030.38","ADJCLOSE":"14030.38","VOLUME":"2137046494"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":8,"OPEN":"14096.93","LOW":"14009.04","HIGH":"14129.22","CLOSE":"14030.38","ADJCLOSE":"14030.38","VOLUME":"2137046494"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":8,"OPEN":"14047.22","LOW":"13960.29","HIGH":"14150.55","CLOSE":"14141.48","ADJCLOSE":"14141.48","VOLUME":"973324577"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":8,"OPEN":"14138.3","LOW":"14121","HIGH":"14269.8","CLOSE":"14253.3","ADJCLOSE":"14253.3","VOLUME":"894132374"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":8,"OPEN":"14263.4","LOW":"14246.3","HIGH":"14317.7","CLOSE":"14271.7","ADJCLOSE":"14271.7","VOLUME":"854858825"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":8,"OPEN":"14357.3","LOW":"14333.7","HIGH":"14414.5","CLOSE":"14369.7","ADJCLOSE":"14369.7","VOLUME":"808566884"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":8,"OPEN":"14400.8","LOW":"14337.7","HIGH":"14409.1","CLOSE":"14360.4","ADJCLOSE":"14360.4","VOLUME":"3126102199"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":8,"OPEN":"14417.8","LOW":"14417.2","HIGH":"14505.2","CLOSE":"14500.5","ADJCLOSE":"14500.5","VOLUME":"905167327"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":8,"OPEN":"14509.2","LOW":"14471.4","HIGH":"14536","CLOSE":"14528.3","ADJCLOSE":"14528.3","VOLUME":"914806754"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":8,"OPEN":"14509.9","LOW":"14478.1","HIGH":"14526.8","CLOSE":"14504","ADJCLOSE":"14504","VOLUME":"1084078957"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625097600,"PRODUCTID":8,"OPEN":"14493.7","LOW":"14439.4","HIGH":"14533.5","CLOSE":"14522.4","ADJCLOSE":"14522.4","VOLUME":"846825187"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":8,"OPEN":"14583","LOW":"14555.3","HIGH":"14649.1","CLOSE":"14639.3","ADJCLOSE":"14639.3","VOLUME":"726073040"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625184000,"PRODUCTID":8,"OPEN":"14583","LOW":"14555.3","HIGH":"14649.1","CLOSE":"14639.3","ADJCLOSE":"14639.3","VOLUME":"726073040"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":8,"OPEN":"14661.5","LOW":"14529.8","HIGH":"14687","CLOSE":"14663.6","ADJCLOSE":"14663.6","VOLUME":"911214807"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":8,"OPEN":"14753.4","LOW":"14580.8","HIGH":"14755.3","CLOSE":"14665.1","ADJCLOSE":"14665.1","VOLUME":"891380501"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":8,"OPEN":"14409.2","LOW":"14371.6","HIGH":"14610.1","CLOSE":"14559.8","ADJCLOSE":"14559.8","VOLUME":"921735733"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":8,"OPEN":"14578.4","LOW":"14552.3","HIGH":"14710.2","CLOSE":"14701.9","ADJCLOSE":"14701.9","VOLUME":"758335853"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":8,"OPEN":"14743.9","LOW":"14672.6","HIGH":"14761.1","CLOSE":"14733.2","ADJCLOSE":"14733.2","VOLUME":"757065491"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":8,"OPEN":"14715.1","LOW":"14660.2","HIGH":"14803.7","CLOSE":"14677.7","ADJCLOSE":"14677.7","VOLUME":"807903915"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":8,"OPEN":"14780.9","LOW":"14632.9","HIGH":"14790.5","CLOSE":"14645","ADJCLOSE":"14645","VOLUME":"865507979"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":8,"OPEN":"14635.8","LOW":"14451.8","HIGH":"14650.4","CLOSE":"14543.1","ADJCLOSE":"14543.1","VOLUME":"834496336"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":8,"OPEN":"14597.5","LOW":"14413.3","HIGH":"14623","CLOSE":"14427.2","ADJCLOSE":"14427.2","VOLUME":"812929928"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":8,"OPEN":"14236","LOW":"14178.7","HIGH":"14313.6","CLOSE":"14275","ADJCLOSE":"14275","VOLUME":"918971002"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":8,"OPEN":"14330.5","LOW":"14271.2","HIGH":"14555.7","CLOSE":"14498.9","ADJCLOSE":"14498.9","VOLUME":"1035867225"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":8,"OPEN":"14508.7","LOW":"14498.7","HIGH":"14633.1","CLOSE":"14632","ADJCLOSE":"14632","VOLUME":"803907966"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626912000,"PRODUCTID":8,"OPEN":"14652.7","LOW":"14617.9","HIGH":"14694.2","CLOSE":"14684.6","ADJCLOSE":"14684.6","VOLUME":"714088958"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626998400,"PRODUCTID":8,"OPEN":"14753.1","LOW":"14698.8","HIGH":"14846.1","CLOSE":"14837","ADJCLOSE":"14837","VOLUME":"761392140"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":8,"OPEN":"14821","LOW":"14790.5","HIGH":"14863.6","CLOSE":"14840.7","ADJCLOSE":"14840.7","VOLUME":"854969943"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":8,"OPEN":"14807.9","LOW":"14503.8","HIGH":"14811.1","CLOSE":"14660.6","ADJCLOSE":"14660.6","VOLUME":"887403281"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":8,"OPEN":"14715.7","LOW":"14645.6","HIGH":"14798.9","CLOSE":"14762.6","ADJCLOSE":"14762.6","VOLUME":"840941247"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":8,"OPEN":"14771.2","LOW":"14761.4","HIGH":"14833.7","CLOSE":"14778.3","ADJCLOSE":"14778.3","VOLUME":"761906774"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":8,"OPEN":"14615.9","LOW":"14615.9","HIGH":"14728.8","CLOSE":"14672.7","ADJCLOSE":"14672.7","VOLUME":"789773634"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1627862400,"PRODUCTID":8,"OPEN":"14758.6","LOW":"14665.7","HIGH":"14770.4","CLOSE":"14681.1","ADJCLOSE":"14681.1","VOLUME":"754398509"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199457000,"PRODUCTID":10,"OPEN":"741.3","LOW":"720.39","HIGH":"741.3","CLOSE":"721.6","ADJCLOSE":"721.6","VOLUME":"41660000"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199716200,"PRODUCTID":10,"OPEN":"723.62","LOW":"714.3","HIGH":"730.93","CLOSE":"723.95","ADJCLOSE":"723.95","VOLUME":"42212600"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199802600,"PRODUCTID":10,"OPEN":"724.52","LOW":"704.61","HIGH":"735.24","CLOSE":"704.86","ADJCLOSE":"704.86","VOLUME":"47053900"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199889000,"PRODUCTID":10,"OPEN":"704.5","LOW":"689.92","HIGH":"712.43","CLOSE":"712.12","ADJCLOSE":"712.12","VOLUME":"53510300"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199975400,"PRODUCTID":10,"OPEN":"708.29","LOW":"702.67","HIGH":"725.64","CLOSE":"720.21","ADJCLOSE":"720.21","VOLUME":"51704900"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200061800,"PRODUCTID":10,"OPEN":"719.49","LOW":"703.2","HIGH":"719.49","CLOSE":"704.65","ADJCLOSE":"704.65","VOLUME":"44958400"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200321000,"PRODUCTID":10,"OPEN":"706.53","LOW":"706.53","HIGH":"714.49","CLOSE":"712.48","ADJCLOSE":"712.48","VOLUME":"36820900"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200407400,"PRODUCTID":10,"OPEN":"707.39","LOW":"694.51","HIGH":"707.39","CLOSE":"697.43","ADJCLOSE":"697.43","VOLUME":"46016400"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200493800,"PRODUCTID":10,"OPEN":"695.58","LOW":"690.38","HIGH":"709.57","CLOSE":"699.91","ADJCLOSE":"699.91","VOLUME":"54406200"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200580200,"PRODUCTID":10,"OPEN":"700.92","LOW":"680.13","HIGH":"703.56","CLOSE":"680.57","ADJCLOSE":"680.57","VOLUME":"53031300"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200666600,"PRODUCTID":10,"OPEN":"680.42","LOW":"666.62","HIGH":"689.83","CLOSE":"673.18","ADJCLOSE":"673.18","VOLUME":"60048400"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200666600,"PRODUCTID":10,"OPEN":"680.42","LOW":"666.62","HIGH":"689.83","CLOSE":"673.18","ADJCLOSE":"673.18","VOLUME":"60048400"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1201012200,"PRODUCTID":10,"OPEN":"658.85","LOW":"650","HIGH":"683.23","CLOSE":"671.57","ADJCLOSE":"671.57","VOLUME":"65446900"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201098600,"PRODUCTID":10,"OPEN":"671.2","LOW":"654.72","HIGH":"693.75","CLOSE":"693.43","ADJCLOSE":"693.43","VOLUME":"32416800"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201185000,"PRODUCTID":10,"OPEN":"695.28","LOW":"686.68","HIGH":"704.06","CLOSE":"692.72","ADJCLOSE":"692.72","VOLUME":"57353000"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201271400,"PRODUCTID":10,"OPEN":"697.33","LOW":"684.62","HIGH":"703.28","CLOSE":"688.6","ADJCLOSE":"688.6","VOLUME":"48822500"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201530600,"PRODUCTID":10,"OPEN":"687.74","LOW":"680.94","HIGH":"702.39","CLOSE":"702.39","ADJCLOSE":"702.39","VOLUME":"41009300"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201617000,"PRODUCTID":10,"OPEN":"704.25","LOW":"695.35","HIGH":"706.44","CLOSE":"705.2","ADJCLOSE":"705.2","VOLUME":"42329600"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201703400,"PRODUCTID":10,"OPEN":"705.1","LOW":"695.07","HIGH":"715.71","CLOSE":"695.49","ADJCLOSE":"695.49","VOLUME":"47427600"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201789800,"PRODUCTID":10,"OPEN":"691.01","LOW":"686.54","HIGH":"718.25","CLOSE":"713.3","ADJCLOSE":"713.3","VOLUME":"49702900"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201876200,"PRODUCTID":10,"OPEN":"714.92","LOW":"713.82","HIGH":"731.24","CLOSE":"730.5","ADJCLOSE":"730.5","VOLUME":"46507700"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202135400,"PRODUCTID":10,"OPEN":"730.69","LOW":"720.73","HIGH":"731.13","CLOSE":"723.46","ADJCLOSE":"723.46","VOLUME":"34957800"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202221800,"PRODUCTID":10,"OPEN":"721.8","LOW":"701.58","HIGH":"721.8","CLOSE":"701.58","ADJCLOSE":"701.58","VOLUME":"43157400"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202308200,"PRODUCTID":10,"OPEN":"704.79","LOW":"691.61","HIGH":"711.1","CLOSE":"692.49","ADJCLOSE":"692.49","VOLUME":"40081200"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202394600,"PRODUCTID":10,"OPEN":"690.96","LOW":"688.2","HIGH":"707.09","CLOSE":"702.78","ADJCLOSE":"702.78","VOLUME":"45891600"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202481000,"PRODUCTID":10,"OPEN":"702.37","LOW":"693.36","HIGH":"708.42","CLOSE":"698.9","ADJCLOSE":"698.9","VOLUME":"37684900"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202740200,"PRODUCTID":10,"OPEN":"699.15","LOW":"690.6","HIGH":"704.14","CLOSE":"699.75","ADJCLOSE":"699.75","VOLUME":"35931400"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202826600,"PRODUCTID":10,"OPEN":"702","LOW":"700.82","HIGH":"712.58","CLOSE":"705.48","ADJCLOSE":"705.48","VOLUME":"40446400"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202913000,"PRODUCTID":10,"OPEN":"709.13","LOW":"709.13","HIGH":"721.93","CLOSE":"721.93","ADJCLOSE":"721.93","VOLUME":"38564200"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202999400,"PRODUCTID":10,"OPEN":"722.75","LOW":"703.47","HIGH":"722.83","CLOSE":"705.32","ADJCLOSE":"705.32","VOLUME":"36447600"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203085800,"PRODUCTID":10,"OPEN":"703.71","LOW":"694.81","HIGH":"703.71","CLOSE":"701.52","ADJCLOSE":"701.52","VOLUME":"35833000"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203085800,"PRODUCTID":10,"OPEN":"703.71","LOW":"694.81","HIGH":"703.71","CLOSE":"701.52","ADJCLOSE":"701.52","VOLUME":"35833000"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203431400,"PRODUCTID":10,"OPEN":"705.74","LOW":"699.35","HIGH":"710.48","CLOSE":"702.34","ADJCLOSE":"702.34","VOLUME":"36135500"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203517800,"PRODUCTID":10,"OPEN":"701.66","LOW":"695.36","HIGH":"710.9","CLOSE":"710.02","ADJCLOSE":"710.02","VOLUME":"38705200"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203604200,"PRODUCTID":10,"OPEN":"712.41","LOW":"695.13","HIGH":"719.01","CLOSE":"696.28","ADJCLOSE":"696.28","VOLUME":"36966600"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203690600,"PRODUCTID":10,"OPEN":"696.83","LOW":"683.54","HIGH":"697.17","CLOSE":"695.43","ADJCLOSE":"695.43","VOLUME":"35726600"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203949800,"PRODUCTID":10,"OPEN":"695.84","LOW":"693.06","HIGH":"712.07","CLOSE":"710.46","ADJCLOSE":"710.46","VOLUME":"38663500"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204036200,"PRODUCTID":10,"OPEN":"710.33","LOW":"707.07","HIGH":"723.83","CLOSE":"717.32","ADJCLOSE":"717.32","VOLUME":"40960600"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204122600,"PRODUCTID":10,"OPEN":"714.6","LOW":"710.54","HIGH":"723.93","CLOSE":"716.44","ADJCLOSE":"716.44","VOLUME":"39047000"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204209000,"PRODUCTID":10,"OPEN":"714.95","LOW":"702.63","HIGH":"715.25","CLOSE":"705.72","ADJCLOSE":"705.72","VOLUME":"39385800"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204295400,"PRODUCTID":10,"OPEN":"702.02","LOW":"683.82","HIGH":"702.02","CLOSE":"686.18","ADJCLOSE":"686.18","VOLUME":"44267300"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204554600,"PRODUCTID":10,"OPEN":"686.05","LOW":"675.13","HIGH":"689.13","CLOSE":"684.22","ADJCLOSE":"684.22","VOLUME":"41175700"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204641000,"PRODUCTID":10,"OPEN":"680.89","LOW":"670.59","HIGH":"684.19","CLOSE":"680.98","ADJCLOSE":"680.98","VOLUME":"47571800"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204727400,"PRODUCTID":10,"OPEN":"682.85","LOW":"677.22","HIGH":"688.26","CLOSE":"683.74","ADJCLOSE":"683.74","VOLUME":"42777100"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204813800,"PRODUCTID":10,"OPEN":"682.12","LOW":"662.58","HIGH":"682.45","CLOSE":"662.78","ADJCLOSE":"662.78","VOLUME":"43234600"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204900200,"PRODUCTID":10,"OPEN":"659.3","LOW":"654.62","HIGH":"669.27","CLOSE":"660.11","ADJCLOSE":"660.11","VOLUME":"45654100"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205155800,"PRODUCTID":10,"OPEN":"660.72","LOW":"643.28","HIGH":"660.76","CLOSE":"643.97","ADJCLOSE":"643.97","VOLUME":"42612400"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205242200,"PRODUCTID":10,"OPEN":"647.74","LOW":"647.74","HIGH":"673.81","CLOSE":"673.81","ADJCLOSE":"673.81","VOLUME":"51090800"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205328600,"PRODUCTID":10,"OPEN":"673.87","LOW":"666.96","HIGH":"681.21","CLOSE":"667.31","ADJCLOSE":"667.31","VOLUME":"44142800"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205415000,"PRODUCTID":10,"OPEN":"662.73","LOW":"654.37","HIGH":"680.94","CLOSE":"679.71","ADJCLOSE":"679.71","VOLUME":"50733600"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205501400,"PRODUCTID":10,"OPEN":"681.77","LOW":"655.69","HIGH":"681.94","CLOSE":"662.9","ADJCLOSE":"662.9","VOLUME":"51537800"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205760600,"PRODUCTID":10,"OPEN":"654.9","LOW":"645.69","HIGH":"659.86","CLOSE":"650.48","ADJCLOSE":"650.48","VOLUME":"56830100"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205847000,"PRODUCTID":10,"OPEN":"650.97","LOW":"650.97","HIGH":"682.1","CLOSE":"681.93","ADJCLOSE":"681.93","VOLUME":"53356300"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205933400,"PRODUCTID":10,"OPEN":"684.03","LOW":"664.13","HIGH":"689.49","CLOSE":"664.13","ADJCLOSE":"664.13","VOLUME":"53585500"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206019800,"PRODUCTID":10,"OPEN":"669.59","LOW":"665.36","HIGH":"682.14","CLOSE":"681.42","ADJCLOSE":"681.42","VOLUME":"61452200"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206019800,"PRODUCTID":10,"OPEN":"669.59","LOW":"665.36","HIGH":"682.14","CLOSE":"681.42","ADJCLOSE":"681.42","VOLUME":"61452200"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206365400,"PRODUCTID":10,"OPEN":"682.72","LOW":"682.72","HIGH":"705.12","CLOSE":"701.28","ADJCLOSE":"701.28","VOLUME":"44990000"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206451800,"PRODUCTID":10,"OPEN":"701.6","LOW":"696.66","HIGH":"705.99","CLOSE":"705.27","ADJCLOSE":"705.27","VOLUME":"41451200"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206538200,"PRODUCTID":10,"OPEN":"704.49","LOW":"696.11","HIGH":"704.49","CLOSE":"702.11","ADJCLOSE":"702.11","VOLUME":"40556700"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206624600,"PRODUCTID":10,"OPEN":"702.54","LOW":"692.29","HIGH":"703.83","CLOSE":"692.39","ADJCLOSE":"692.39","VOLUME":"40379300"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206711000,"PRODUCTID":10,"OPEN":"693.38","LOW":"682.48","HIGH":"695.32","CLOSE":"683.18","ADJCLOSE":"683.18","VOLUME":"36869800"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206970200,"PRODUCTID":10,"OPEN":"683.51","LOW":"681.85","HIGH":"693.86","CLOSE":"687.97","ADJCLOSE":"687.97","VOLUME":"41889900"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207056600,"PRODUCTID":10,"OPEN":"692.02","LOW":"692.01","HIGH":"710.65","CLOSE":"710.65","ADJCLOSE":"710.65","VOLUME":"47451200"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207143000,"PRODUCTID":10,"OPEN":"710.54","LOW":"706.35","HIGH":"716.67","CLOSE":"712.27","ADJCLOSE":"712.27","VOLUME":"43204400"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207229400,"PRODUCTID":10,"OPEN":"709.95","LOW":"706.29","HIGH":"716.28","CLOSE":"713.57","ADJCLOSE":"713.57","VOLUME":"39201000"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207315800,"PRODUCTID":10,"OPEN":"714.68","LOW":"709.23","HIGH":"720.49","CLOSE":"713.73","ADJCLOSE":"713.73","VOLUME":"37031000"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207575000,"PRODUCTID":10,"OPEN":"716.5","LOW":"710.67","HIGH":"720.04","CLOSE":"712.68","ADJCLOSE":"712.68","VOLUME":"37477800"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207661400,"PRODUCTID":10,"OPEN":"711.11","LOW":"707.39","HIGH":"714.36","CLOSE":"711.92","ADJCLOSE":"711.92","VOLUME":"36025000"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207747800,"PRODUCTID":10,"OPEN":"711.99","LOW":"697.1","HIGH":"714.43","CLOSE":"698.38","ADJCLOSE":"698.38","VOLUME":"35566700"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207834200,"PRODUCTID":10,"OPEN":"698.5","LOW":"696.57","HIGH":"710.39","CLOSE":"707.42","ADJCLOSE":"707.42","VOLUME":"36861500"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207920600,"PRODUCTID":10,"OPEN":"703.75","LOW":"686.69","HIGH":"704.12","CLOSE":"688.16","ADJCLOSE":"688.16","VOLUME":"37237900"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208179800,"PRODUCTID":10,"OPEN":"687.36","LOW":"684.96","HIGH":"693.83","CLOSE":"686.07","ADJCLOSE":"686.07","VOLUME":"35650200"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208266200,"PRODUCTID":10,"OPEN":"687.58","LOW":"684.88","HIGH":"692.26","CLOSE":"692.06","ADJCLOSE":"692.06","VOLUME":"35812300"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208352600,"PRODUCTID":10,"OPEN":"695.55","LOW":"695.54","HIGH":"713.39","CLOSE":"713.39","ADJCLOSE":"713.39","VOLUME":"42603700"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208439000,"PRODUCTID":10,"OPEN":"711.87","LOW":"704.02","HIGH":"712.06","CLOSE":"708","ADJCLOSE":"708","VOLUME":"37138800"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208525400,"PRODUCTID":10,"OPEN":"712.93","LOW":"712.93","HIGH":"723.86","CLOSE":"721.07","ADJCLOSE":"721.07","VOLUME":"42223800"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208784600,"PRODUCTID":10,"OPEN":"718.95","LOW":"714.74","HIGH":"719.48","CLOSE":"718","ADJCLOSE":"718","VOLUME":"34205700"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208871000,"PRODUCTID":10,"OPEN":"715.98","LOW":"697.8","HIGH":"715.98","CLOSE":"703.71","ADJCLOSE":"703.71","VOLUME":"38219000"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208957400,"PRODUCTID":10,"OPEN":"705.46","LOW":"701.69","HIGH":"711.13","CLOSE":"708.11","ADJCLOSE":"708.11","VOLUME":"41036100"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209043800,"PRODUCTID":10,"OPEN":"708.29","LOW":"698.95","HIGH":"720.88","CLOSE":"717.07","ADJCLOSE":"717.07","VOLUME":"44616600"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209130200,"PRODUCTID":10,"OPEN":"718.03","LOW":"710.68","HIGH":"723.84","CLOSE":"721.88","ADJCLOSE":"721.88","VOLUME":"38911500"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209389400,"PRODUCTID":10,"OPEN":"721.18","LOW":"718.35","HIGH":"728.44","CLOSE":"725.37","ADJCLOSE":"725.37","VOLUME":"36070000"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209475800,"PRODUCTID":10,"OPEN":"724.96","LOW":"715.33","HIGH":"724.96","CLOSE":"718.93","ADJCLOSE":"718.93","VOLUME":"38153200"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209562200,"PRODUCTID":10,"OPEN":"719.8","LOW":"713.64","HIGH":"726.77","CLOSE":"716.18","ADJCLOSE":"716.18","VOLUME":"45088900"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209648600,"PRODUCTID":10,"OPEN":"715.54","LOW":"714.74","HIGH":"729.75","CLOSE":"729.75","ADJCLOSE":"729.75","VOLUME":"44487800"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209735000,"PRODUCTID":10,"OPEN":"729.82","LOW":"724.78","HIGH":"735.79","CLOSE":"725.74","ADJCLOSE":"725.74","VOLUME":"39530300"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209994200,"PRODUCTID":10,"OPEN":"727.99","LOW":"721.27","HIGH":"727.99","CLOSE":"724.35","ADJCLOSE":"724.35","VOLUME":"34100900"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210080600,"PRODUCTID":10,"OPEN":"722.79","LOW":"719.13","HIGH":"731.62","CLOSE":"729.79","ADJCLOSE":"729.79","VOLUME":"39241000"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210167000,"PRODUCTID":10,"OPEN":"730.12","LOW":"715.36","HIGH":"733.49","CLOSE":"716.21","ADJCLOSE":"716.21","VOLUME":"40758600"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210253400,"PRODUCTID":10,"OPEN":"718.06","LOW":"714.05","HIGH":"720.86","CLOSE":"719.55","ADJCLOSE":"719.55","VOLUME":"38275500"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210339800,"PRODUCTID":10,"OPEN":"716.66","LOW":"714.01","HIGH":"721.63","CLOSE":"720.05","ADJCLOSE":"720.05","VOLUME":"35186200"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210599000,"PRODUCTID":10,"OPEN":"721.46","LOW":"720.15","HIGH":"733.64","CLOSE":"733.23","ADJCLOSE":"733.23","VOLUME":"33706300"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210685400,"PRODUCTID":10,"OPEN":"733.22","LOW":"729.36","HIGH":"737.44","CLOSE":"736.85","ADJCLOSE":"736.85","VOLUME":"40185900"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210771800,"PRODUCTID":10,"OPEN":"737.26","LOW":"735.35","HIGH":"744.34","CLOSE":"736.07","ADJCLOSE":"736.07","VOLUME":"39793700"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210858200,"PRODUCTID":10,"OPEN":"736.33","LOW":"733.38","HIGH":"743.79","CLOSE":"743.38","ADJCLOSE":"743.38","VOLUME":"38364800"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210944600,"PRODUCTID":10,"OPEN":"745.75","LOW":"732.87","HIGH":"745.75","CLOSE":"741.17","ADJCLOSE":"741.17","VOLUME":"38425900"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211203800,"PRODUCTID":10,"OPEN":"741.02","LOW":"736.35","HIGH":"747.99","CLOSE":"738.45","ADJCLOSE":"738.45","VOLUME":"36839700"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211290200,"PRODUCTID":10,"OPEN":"736.81","LOW":"730.44","HIGH":"737.12","CLOSE":"735.64","ADJCLOSE":"735.64","VOLUME":"38543200"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211376600,"PRODUCTID":10,"OPEN":"736.62","LOW":"724.33","HIGH":"742.57","CLOSE":"727.11","ADJCLOSE":"727.11","VOLUME":"45179900"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211463000,"PRODUCTID":10,"OPEN":"728.31","LOW":"728.24","HIGH":"736.11","CLOSE":"733.01","ADJCLOSE":"733.01","VOLUME":"39559600"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211549400,"PRODUCTID":10,"OPEN":"731.03","LOW":"719.37","HIGH":"731.03","CLOSE":"724.1","ADJCLOSE":"724.1","VOLUME":"35163800"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211549400,"PRODUCTID":10,"OPEN":"731.03","LOW":"719.37","HIGH":"731.03","CLOSE":"724.1","ADJCLOSE":"724.1","VOLUME":"35163800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211895000,"PRODUCTID":10,"OPEN":"724.94","LOW":"724.89","HIGH":"734.49","CLOSE":"734.39","ADJCLOSE":"734.39","VOLUME":"35888600"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211981400,"PRODUCTID":10,"OPEN":"735.69","LOW":"730.83","HIGH":"738.46","CLOSE":"738.46","ADJCLOSE":"738.46","VOLUME":"39272400"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212067800,"PRODUCTID":10,"OPEN":"737.68","LOW":"737.03","HIGH":"750.69","CLOSE":"745.55","ADJCLOSE":"745.55","VOLUME":"38944400"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212154200,"PRODUCTID":10,"OPEN":"745.78","LOW":"742.93","HIGH":"749.25","CLOSE":"748.28","ADJCLOSE":"748.28","VOLUME":"38456300"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212413400,"PRODUCTID":10,"OPEN":"747.48","LOW":"733.67","HIGH":"748","CLOSE":"741.02","ADJCLOSE":"741.02","VOLUME":"37143200"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212499800,"PRODUCTID":10,"OPEN":"741.99","LOW":"732.12","HIGH":"746.61","CLOSE":"739","ADJCLOSE":"739","VOLUME":"43963800"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212586200,"PRODUCTID":10,"OPEN":"737.23","LOW":"735.27","HIGH":"749.78","CLOSE":"743.71","ADJCLOSE":"743.71","VOLUME":"43386400"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212672600,"PRODUCTID":10,"OPEN":"743.93","LOW":"743.93","HIGH":"763.27","CLOSE":"763.27","ADJCLOSE":"763.27","VOLUME":"43507900"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212759000,"PRODUCTID":10,"OPEN":"759.93","LOW":"740.37","HIGH":"759.93","CLOSE":"740.37","ADJCLOSE":"740.37","VOLUME":"47716600"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1213018200,"PRODUCTID":10,"OPEN":"740.89","LOW":"729.37","HIGH":"743.44","CLOSE":"735.25","ADJCLOSE":"735.25","VOLUME":"44045700"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213104600,"PRODUCTID":10,"OPEN":"732.31","LOW":"728.68","HIGH":"736.49","CLOSE":"732.62","ADJCLOSE":"732.62","VOLUME":"46350700"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213191000,"PRODUCTID":10,"OPEN":"731.7","LOW":"717.88","HIGH":"732.03","CLOSE":"717.88","ADJCLOSE":"717.88","VOLUME":"47799800"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213277400,"PRODUCTID":10,"OPEN":"718.15","LOW":"717.44","HIGH":"730.39","CLOSE":"719.84","ADJCLOSE":"719.84","VOLUME":"47342400"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213363800,"PRODUCTID":10,"OPEN":"723.01","LOW":"723.01","HIGH":"733.61","CLOSE":"733.61","ADJCLOSE":"733.61","VOLUME":"40804200"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213623000,"PRODUCTID":10,"OPEN":"733.16","LOW":"730.86","HIGH":"740.94","CLOSE":"740.74","ADJCLOSE":"740.74","VOLUME":"37069400"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213709400,"PRODUCTID":10,"OPEN":"741.18","LOW":"736.31","HIGH":"742.81","CLOSE":"736.57","ADJCLOSE":"736.57","VOLUME":"38019600"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213795800,"PRODUCTID":10,"OPEN":"735.66","LOW":"726.06","HIGH":"735.66","CLOSE":"730.71","ADJCLOSE":"730.71","VOLUME":"45735700"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213882200,"PRODUCTID":10,"OPEN":"730.41","LOW":"727.96","HIGH":"737.84","CLOSE":"737.83","ADJCLOSE":"737.83","VOLUME":"48116700"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213968600,"PRODUCTID":10,"OPEN":"735.92","LOW":"719.49","HIGH":"735.92","CLOSE":"725.73","ADJCLOSE":"725.73","VOLUME":"53249000"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214227800,"PRODUCTID":10,"OPEN":"727.35","LOW":"719.34","HIGH":"728.71","CLOSE":"719.81","ADJCLOSE":"719.81","VOLUME":"41863700"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214314200,"PRODUCTID":10,"OPEN":"718.25","LOW":"707.2","HIGH":"718.42","CLOSE":"707.92","ADJCLOSE":"707.92","VOLUME":"47050500"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214400600,"PRODUCTID":10,"OPEN":"708.21","LOW":"708.21","HIGH":"720.25","CLOSE":"716.3","ADJCLOSE":"716.3","VOLUME":"48256400"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214487000,"PRODUCTID":10,"OPEN":"711.88","LOW":"696.47","HIGH":"711.88","CLOSE":"698.42","ADJCLOSE":"698.42","VOLUME":"52312800"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214573400,"PRODUCTID":10,"OPEN":"697.87","LOW":"692.14","HIGH":"701.13","CLOSE":"698.14","ADJCLOSE":"698.14","VOLUME":"62082600"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214832600,"PRODUCTID":10,"OPEN":"697.85","LOW":"689.66","HIGH":"701.26","CLOSE":"689.66","ADJCLOSE":"689.66","VOLUME":"50323300"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214919000,"PRODUCTID":10,"OPEN":"686.77","LOW":"676.47","HIGH":"691.59","CLOSE":"691.59","ADJCLOSE":"691.59","VOLUME":"58462900"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1215005400,"PRODUCTID":10,"OPEN":"691.49","LOW":"672.03","HIGH":"694.16","CLOSE":"672.34","ADJCLOSE":"672.34","VOLUME":"52760900"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215091800,"PRODUCTID":10,"OPEN":"672.76","LOW":"660.93","HIGH":"673.59","CLOSE":"665.78","ADJCLOSE":"665.78","VOLUME":"32475900"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215091800,"PRODUCTID":10,"OPEN":"672.76","LOW":"660.93","HIGH":"673.59","CLOSE":"665.78","ADJCLOSE":"665.78","VOLUME":"32475900"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215437400,"PRODUCTID":10,"OPEN":"665.72","LOW":"651.92","HIGH":"671.93","CLOSE":"658.26","ADJCLOSE":"658.26","VOLUME":"52654200"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215523800,"PRODUCTID":10,"OPEN":"659.1","LOW":"655.11","HIGH":"682.72","CLOSE":"682.72","ADJCLOSE":"682.72","VOLUME":"60341100"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215610200,"PRODUCTID":10,"OPEN":"682.98","LOW":"663.52","HIGH":"684.29","CLOSE":"663.75","ADJCLOSE":"663.75","VOLUME":"51810000"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215696600,"PRODUCTID":10,"OPEN":"663.18","LOW":"661.97","HIGH":"675.67","CLOSE":"670.44","ADJCLOSE":"670.44","VOLUME":"58404300"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215783000,"PRODUCTID":10,"OPEN":"666.86","LOW":"659.43","HIGH":"678.55","CLOSE":"674.95","ADJCLOSE":"674.95","VOLUME":"67422000"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216042200,"PRODUCTID":10,"OPEN":"677.23","LOW":"661.53","HIGH":"680.62","CLOSE":"664.5","ADJCLOSE":"664.5","VOLUME":"54348600"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216128600,"PRODUCTID":10,"OPEN":"661.76","LOW":"647.37","HIGH":"673.76","CLOSE":"662.35","ADJCLOSE":"662.35","VOLUME":"73636400"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216215000,"PRODUCTID":10,"OPEN":"663.52","LOW":"660.5","HIGH":"686.75","CLOSE":"686.75","ADJCLOSE":"686.75","VOLUME":"67386304"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216301400,"PRODUCTID":10,"OPEN":"687.76","LOW":"683.48","HIGH":"696.83","CLOSE":"696.63","ADJCLOSE":"696.63","VOLUME":"73652096"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216387800,"PRODUCTID":10,"OPEN":"696.95","LOW":"688.25","HIGH":"697.27","CLOSE":"693.08","ADJCLOSE":"693.08","VOLUME":"56532800"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216647000,"PRODUCTID":10,"OPEN":"694.71","LOW":"692.32","HIGH":"698.83","CLOSE":"697.63","ADJCLOSE":"697.63","VOLUME":"46306400"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216733400,"PRODUCTID":10,"OPEN":"695.49","LOW":"691.66","HIGH":"716.82","CLOSE":"716.82","ADJCLOSE":"716.82","VOLUME":"61802300"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216819800,"PRODUCTID":10,"OPEN":"716.54","LOW":"714.71","HIGH":"726.27","CLOSE":"719.19","ADJCLOSE":"719.19","VOLUME":"67058300"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216906200,"PRODUCTID":10,"OPEN":"720.46","LOW":"700.85","HIGH":"720.64","CLOSE":"702.39","ADJCLOSE":"702.39","VOLUME":"61279800"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216992600,"PRODUCTID":10,"OPEN":"704.73","LOW":"704.1","HIGH":"715.47","CLOSE":"710.34","ADJCLOSE":"710.34","VOLUME":"46725600"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217251800,"PRODUCTID":10,"OPEN":"710.33","LOW":"694.17","HIGH":"710.33","CLOSE":"696.11","ADJCLOSE":"696.11","VOLUME":"42829600"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217338200,"PRODUCTID":10,"OPEN":"696.99","LOW":"696.99","HIGH":"715.35","CLOSE":"714.55","ADJCLOSE":"714.55","VOLUME":"54142400"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217424600,"PRODUCTID":10,"OPEN":"716.5","LOW":"708.88","HIGH":"721.68","CLOSE":"718.86","ADJCLOSE":"718.86","VOLUME":"56313300"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217511000,"PRODUCTID":10,"OPEN":"715.08","LOW":"711.23","HIGH":"720.88","CLOSE":"714.52","ADJCLOSE":"714.52","VOLUME":"53460500"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217597400,"PRODUCTID":10,"OPEN":"714.92","LOW":"706.25","HIGH":"718.45","CLOSE":"716.16","ADJCLOSE":"716.16","VOLUME":"46848700"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217856600,"PRODUCTID":10,"OPEN":"715.56","LOW":"700.18","HIGH":"715.56","CLOSE":"704.14","ADJCLOSE":"704.14","VOLUME":"45622800"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217943000,"PRODUCTID":10,"OPEN":"707.32","LOW":"707.31","HIGH":"721.26","CLOSE":"721.04","ADJCLOSE":"721.04","VOLUME":"12193100"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218029400,"PRODUCTID":10,"OPEN":"719.34","LOW":"714.46","HIGH":"727.71","CLOSE":"725.9","ADJCLOSE":"725.9","VOLUME":"48734200"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218115800,"PRODUCTID":10,"OPEN":"722.33","LOW":"711.76","HIGH":"724.27","CLOSE":"713.41","ADJCLOSE":"713.41","VOLUME":"53193800"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218202200,"PRODUCTID":10,"OPEN":"712.92","LOW":"711.19","HIGH":"735.09","CLOSE":"734.3","ADJCLOSE":"734.3","VOLUME":"49668100"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218461400,"PRODUCTID":10,"OPEN":"734.18","LOW":"732.67","HIGH":"757.1","CLOSE":"751.06","ADJCLOSE":"751.06","VOLUME":"50673100"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218547800,"PRODUCTID":10,"OPEN":"749.24","LOW":"742.21","HIGH":"750.12","CLOSE":"744.94","ADJCLOSE":"744.94","VOLUME":"47112900"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218634200,"PRODUCTID":10,"OPEN":"743.75","LOW":"737.11","HIGH":"750.51","CLOSE":"747.69","ADJCLOSE":"747.69","VOLUME":"47876000"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218720600,"PRODUCTID":10,"OPEN":"744.76","LOW":"743.56","HIGH":"756.92","CLOSE":"754.38","ADJCLOSE":"754.38","VOLUME":"40640000"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218807000,"PRODUCTID":10,"OPEN":"759.26","LOW":"746.93","HIGH":"764.38","CLOSE":"753.37","ADJCLOSE":"753.37","VOLUME":"40418200"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219066200,"PRODUCTID":10,"OPEN":"753.35","LOW":"737.95","HIGH":"754.41","CLOSE":"741.97","ADJCLOSE":"741.97","VOLUME":"38292900"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219152600,"PRODUCTID":10,"OPEN":"738.88","LOW":"726.9","HIGH":"739.04","CLOSE":"730.03","ADJCLOSE":"730.03","VOLUME":"41597600"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219239000,"PRODUCTID":10,"OPEN":"730.75","LOW":"724.83","HIGH":"738.57","CLOSE":"731.6","ADJCLOSE":"731.6","VOLUME":"45550300"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219325400,"PRODUCTID":10,"OPEN":"728.11","LOW":"722.46","HIGH":"729.85","CLOSE":"725.25","ADJCLOSE":"725.25","VOLUME":"40325900"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219411800,"PRODUCTID":10,"OPEN":"725.3","LOW":"725.3","HIGH":"738.78","CLOSE":"737.6","ADJCLOSE":"737.6","VOLUME":"37410700"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219671000,"PRODUCTID":10,"OPEN":"736.1","LOW":"718.06","HIGH":"736.1","CLOSE":"720.54","ADJCLOSE":"720.54","VOLUME":"34206000"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219757400,"PRODUCTID":10,"OPEN":"720.29","LOW":"716.65","HIGH":"726.41","CLOSE":"723.51","ADJCLOSE":"723.51","VOLUME":"35875700"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219843800,"PRODUCTID":10,"OPEN":"723.43","LOW":"723.29","HIGH":"735.55","CLOSE":"732.95","ADJCLOSE":"732.95","VOLUME":"34996100"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219930200,"PRODUCTID":10,"OPEN":"733.97","LOW":"733.97","HIGH":"747.79","CLOSE":"747.79","ADJCLOSE":"747.79","VOLUME":"38542800"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1220016600,"PRODUCTID":10,"OPEN":"745.46","LOW":"737.14","HIGH":"745.6","CLOSE":"739.5","ADJCLOSE":"739.5","VOLUME":"32881200"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220016600,"PRODUCTID":10,"OPEN":"745.46","LOW":"737.14","HIGH":"745.6","CLOSE":"739.5","ADJCLOSE":"739.5","VOLUME":"32881200"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220362200,"PRODUCTID":10,"OPEN":"745.12","LOW":"731.57","HIGH":"754.97","CLOSE":"738.51","ADJCLOSE":"738.51","VOLUME":"47835600"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220448600,"PRODUCTID":10,"OPEN":"738.28","LOW":"735.42","HIGH":"747.59","CLOSE":"741.91","ADJCLOSE":"741.91","VOLUME":"50569800"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220535000,"PRODUCTID":10,"OPEN":"738.91","LOW":"716.4","HIGH":"738.91","CLOSE":"718.62","ADJCLOSE":"718.62","VOLUME":"52125000"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220621400,"PRODUCTID":10,"OPEN":"716.37","LOW":"702.98","HIGH":"721.49","CLOSE":"718.85","ADJCLOSE":"718.85","VOLUME":"50170800"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220880600,"PRODUCTID":10,"OPEN":"726.78","LOW":"722.9","HIGH":"739.92","CLOSE":"732.86","ADJCLOSE":"732.86","VOLUME":"73513400"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220967000,"PRODUCTID":10,"OPEN":"732.02","LOW":"707.29","HIGH":"738.11","CLOSE":"707.29","ADJCLOSE":"707.29","VOLUME":"73806304"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221053400,"PRODUCTID":10,"OPEN":"711.96","LOW":"705.28","HIGH":"721.83","CLOSE":"717.16","ADJCLOSE":"717.16","VOLUME":"65434400"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221139800,"PRODUCTID":10,"OPEN":"712.32","LOW":"700.49","HIGH":"719.19","CLOSE":"719","ADJCLOSE":"719","VOLUME":"68692496"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221226200,"PRODUCTID":10,"OPEN":"715.71","LOW":"711.33","HIGH":"723.58","CLOSE":"720.26","ADJCLOSE":"720.26","VOLUME":"62732600"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221485400,"PRODUCTID":10,"OPEN":"718.5","LOW":"689.76","HIGH":"718.5","CLOSE":"689.76","ADJCLOSE":"689.76","VOLUME":"82795104"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221571800,"PRODUCTID":10,"OPEN":"685.59","LOW":"679.24","HIGH":"710.65","CLOSE":"710.65","ADJCLOSE":"710.65","VOLUME":"94598304"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221658200,"PRODUCTID":10,"OPEN":"704.39","LOW":"676.22","HIGH":"706.08","CLOSE":"676.38","ADJCLOSE":"676.38","VOLUME":"94318704"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221744600,"PRODUCTID":10,"OPEN":"679.04","LOW":"672.81","HIGH":"723.68","CLOSE":"723.68","ADJCLOSE":"723.68","VOLUME":"100826896"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221831000,"PRODUCTID":10,"OPEN":"743.74","LOW":"740.11","HIGH":"761.78","CLOSE":"753.74","ADJCLOSE":"753.74","VOLUME":"93871696"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222090200,"PRODUCTID":10,"OPEN":"751.66","LOW":"720.36","HIGH":"751.66","CLOSE":"720.44","ADJCLOSE":"720.44","VOLUME":"53681300"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222176600,"PRODUCTID":10,"OPEN":"720.5","LOW":"709.19","HIGH":"724.66","CLOSE":"709.19","ADJCLOSE":"709.19","VOLUME":"51857300"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222263000,"PRODUCTID":10,"OPEN":"710.82","LOW":"697.77","HIGH":"713.84","CLOSE":"697.77","ADJCLOSE":"697.77","VOLUME":"48203600"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222349400,"PRODUCTID":10,"OPEN":"699.39","LOW":"699.39","HIGH":"713","CLOSE":"705.74","ADJCLOSE":"705.74","VOLUME":"58776400"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222435800,"PRODUCTID":10,"OPEN":"698.91","LOW":"691.19","HIGH":"705.52","CLOSE":"704.79","ADJCLOSE":"704.79","VOLUME":"53836100"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222695000,"PRODUCTID":10,"OPEN":"698.16","LOW":"657.72","HIGH":"698.91","CLOSE":"657.72","ADJCLOSE":"657.72","VOLUME":"73050600"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222781400,"PRODUCTID":10,"OPEN":"661.46","LOW":"657.17","HIGH":"681.84","CLOSE":"679.58","ADJCLOSE":"679.58","VOLUME":"60650000"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222867800,"PRODUCTID":10,"OPEN":"676.21","LOW":"664.89","HIGH":"676.21","CLOSE":"671.59","ADJCLOSE":"671.59","VOLUME":"57821300"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222954200,"PRODUCTID":10,"OPEN":"671.18","LOW":"636.37","HIGH":"671.18","CLOSE":"637.67","ADJCLOSE":"637.67","VOLUME":"62856400"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223040600,"PRODUCTID":10,"OPEN":"638.14","LOW":"619.4","HIGH":"656.47","CLOSE":"619.4","ADJCLOSE":"619.4","VOLUME":"67161200"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223299800,"PRODUCTID":10,"OPEN":"617.51","LOW":"566.3","HIGH":"617.51","CLOSE":"595.91","ADJCLOSE":"595.91","VOLUME":"79560200"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223386200,"PRODUCTID":10,"OPEN":"596.59","LOW":"558.75","HIGH":"602.23","CLOSE":"558.95","ADJCLOSE":"558.95","VOLUME":"70692096"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223472600,"PRODUCTID":10,"OPEN":"552.27","LOW":"537","HIGH":"569.1","CLOSE":"546.57","ADJCLOSE":"546.57","VOLUME":"87163296"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223559000,"PRODUCTID":10,"OPEN":"550.69","LOW":"499.2","HIGH":"558.11","CLOSE":"499.2","ADJCLOSE":"499.2","VOLUME":"82856704"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223645400,"PRODUCTID":10,"OPEN":"490.24","LOW":"467.92","HIGH":"526.39","CLOSE":"522.48","ADJCLOSE":"522.48","VOLUME":"114562304"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223904600,"PRODUCTID":10,"OPEN":"534.9","LOW":"534.7","HIGH":"570.89","CLOSE":"570.89","ADJCLOSE":"570.89","VOLUME":"72633696"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223991000,"PRODUCTID":10,"OPEN":"578.78","LOW":"540.23","HIGH":"584.7","CLOSE":"554.65","ADJCLOSE":"554.65","VOLUME":"81619904"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224077400,"PRODUCTID":10,"OPEN":"549.48","LOW":"502.07","HIGH":"551.8","CLOSE":"502.11","ADJCLOSE":"502.11","VOLUME":"65423300"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224163800,"PRODUCTID":10,"OPEN":"504.75","LOW":"484.96","HIGH":"537.02","CLOSE":"536.57","ADJCLOSE":"536.57","VOLUME":"79845000"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224250200,"PRODUCTID":10,"OPEN":"526.73","LOW":"518.56","HIGH":"552.7","CLOSE":"526.43","ADJCLOSE":"526.43","VOLUME":"65817800"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224509400,"PRODUCTID":10,"OPEN":"531.29","LOW":"526.83","HIGH":"546.84","CLOSE":"546.84","ADJCLOSE":"546.84","VOLUME":"51756400"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224595800,"PRODUCTID":10,"OPEN":"541.95","LOW":"529.73","HIGH":"545.31","CLOSE":"530.65","ADJCLOSE":"530.65","VOLUME":"51218300"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224682200,"PRODUCTID":10,"OPEN":"525.35","LOW":"494.75","HIGH":"525.35","CLOSE":"501.97","ADJCLOSE":"501.97","VOLUME":"61479800"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224768600,"PRODUCTID":10,"OPEN":"503.1","LOW":"468.29","HIGH":"507.56","CLOSE":"489.92","ADJCLOSE":"489.92","VOLUME":"71899000"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224855000,"PRODUCTID":10,"OPEN":"472.63","LOW":"461.62","HIGH":"480.72","CLOSE":"471.12","ADJCLOSE":"471.12","VOLUME":"65500500"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225114200,"PRODUCTID":10,"OPEN":"468.11","LOW":"448.4","HIGH":"474.33","CLOSE":"448.4","ADJCLOSE":"448.4","VOLUME":"55580500"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225200600,"PRODUCTID":10,"OPEN":"448.39","LOW":"441.92","HIGH":"482.72","CLOSE":"482.55","ADJCLOSE":"482.55","VOLUME":"70969504"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225287000,"PRODUCTID":10,"OPEN":"483.42","LOW":"480.31","HIGH":"506.03","CLOSE":"490.88","ADJCLOSE":"490.88","VOLUME":"70778000"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225373400,"PRODUCTID":10,"OPEN":"498.23","LOW":"496.44","HIGH":"514.18","CLOSE":"514.18","ADJCLOSE":"514.18","VOLUME":"61758300"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225459800,"PRODUCTID":10,"OPEN":"512.07","LOW":"506.33","HIGH":"539.58","CLOSE":"537.52","ADJCLOSE":"537.52","VOLUME":"63943500"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225722600,"PRODUCTID":10,"OPEN":"536.5","LOW":"534.65","HIGH":"544.62","CLOSE":"538.5","ADJCLOSE":"538.5","VOLUME":"44922800"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225809000,"PRODUCTID":10,"OPEN":"543.63","LOW":"534.85","HIGH":"551.02","CLOSE":"545.97","ADJCLOSE":"545.97","VOLUME":"55312900"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225895400,"PRODUCTID":10,"OPEN":"542.16","LOW":"513.58","HIGH":"542.84","CLOSE":"514.64","ADJCLOSE":"514.64","VOLUME":"54266400"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225981800,"PRODUCTID":10,"OPEN":"514.46","LOW":"495.84","HIGH":"514.56","CLOSE":"495.84","ADJCLOSE":"495.84","VOLUME":"61022300"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226068200,"PRODUCTID":10,"OPEN":"499.24","LOW":"494.26","HIGH":"509.06","CLOSE":"505.79","ADJCLOSE":"505.79","VOLUME":"49316400"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226327400,"PRODUCTID":10,"OPEN":"511.71","LOW":"490.06","HIGH":"515.19","CLOSE":"493.1","ADJCLOSE":"493.1","VOLUME":"45720000"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226413800,"PRODUCTID":10,"OPEN":"490.76","LOW":"480.82","HIGH":"497.43","CLOSE":"482.29","ADJCLOSE":"482.29","VOLUME":"49983400"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226500200,"PRODUCTID":10,"OPEN":"478.71","LOW":"452.8","HIGH":"480.09","CLOSE":"452.8","ADJCLOSE":"452.8","VOLUME":"57641800"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226586600,"PRODUCTID":10,"OPEN":"454.1","LOW":"433.35","HIGH":"491.71","CLOSE":"491.23","ADJCLOSE":"491.23","VOLUME":"78491200"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226673000,"PRODUCTID":10,"OPEN":"485.75","LOW":"456.15","HIGH":"486.44","CLOSE":"456.52","ADJCLOSE":"456.52","VOLUME":"58810300"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226932200,"PRODUCTID":10,"OPEN":"457.35","LOW":"449.39","HIGH":"463.96","CLOSE":"451.3","ADJCLOSE":"451.3","VOLUME":"49274900"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1227018600,"PRODUCTID":10,"OPEN":"452.24","LOW":"431.46","HIGH":"458.15","CLOSE":"447.51","ADJCLOSE":"447.51","VOLUME":"66794700"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227105000,"PRODUCTID":10,"OPEN":"446.26","LOW":"412.38","HIGH":"448.81","CLOSE":"412.38","ADJCLOSE":"412.38","VOLUME":"65486000"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227191400,"PRODUCTID":10,"OPEN":"411.66","LOW":"384.58","HIGH":"417.35","CLOSE":"385.31","ADJCLOSE":"385.31","VOLUME":"90937400"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227277800,"PRODUCTID":10,"OPEN":"389.58","LOW":"371.3","HIGH":"406.75","CLOSE":"406.54","ADJCLOSE":"406.54","VOLUME":"94959000"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227537000,"PRODUCTID":10,"OPEN":"407.46","LOW":"407.46","HIGH":"438.98","CLOSE":"436.8","ADJCLOSE":"436.8","VOLUME":"78794400"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227623400,"PRODUCTID":10,"OPEN":"438.78","LOW":"426.71","HIGH":"443.18","CLOSE":"443.18","ADJCLOSE":"443.18","VOLUME":"69527000"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227709800,"PRODUCTID":10,"OPEN":"437.86","LOW":"433.58","HIGH":"468.86","CLOSE":"468.86","ADJCLOSE":"468.86","VOLUME":"57932600"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227709800,"PRODUCTID":10,"OPEN":"437.86","LOW":"433.58","HIGH":"468.86","CLOSE":"468.86","ADJCLOSE":"468.86","VOLUME":"57932600"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227882600,"PRODUCTID":10,"OPEN":"467.74","LOW":"461.56","HIGH":"473.14","CLOSE":"473.14","ADJCLOSE":"473.14","VOLUME":"27408600"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228141800,"PRODUCTID":10,"OPEN":"466.53","LOW":"415.99","HIGH":"466.54","CLOSE":"417.07","ADJCLOSE":"417.07","VOLUME":"60520100"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228228200,"PRODUCTID":10,"OPEN":"420.76","LOW":"419.78","HIGH":"441.83","CLOSE":"441.82","ADJCLOSE":"441.82","VOLUME":"61701000"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228314600,"PRODUCTID":10,"OPEN":"435.11","LOW":"430.86","HIGH":"456.48","CLOSE":"453.76","ADJCLOSE":"453.76","VOLUME":"62218800"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228401000,"PRODUCTID":10,"OPEN":"451.99","LOW":"432.4","HIGH":"461.97","CLOSE":"439.53","ADJCLOSE":"439.53","VOLUME":"58603900"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228487400,"PRODUCTID":10,"OPEN":"437.81","LOW":"423.7","HIGH":"461.09","CLOSE":"461.09","ADJCLOSE":"461.09","VOLUME":"61653700"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228746600,"PRODUCTID":10,"OPEN":"465.45","LOW":"465.31","HIGH":"483.66","CLOSE":"481.38","ADJCLOSE":"481.38","VOLUME":"65536000"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228833000,"PRODUCTID":10,"OPEN":"478.24","LOW":"462.81","HIGH":"491.78","CLOSE":"465.71","ADJCLOSE":"465.71","VOLUME":"56931100"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228919400,"PRODUCTID":10,"OPEN":"468.95","LOW":"467.6","HIGH":"481.72","CLOSE":"476.4","ADJCLOSE":"476.4","VOLUME":"59421300"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1229005800,"PRODUCTID":10,"OPEN":"474.69","LOW":"447.43","HIGH":"476.36","CLOSE":"451.21","ADJCLOSE":"451.21","VOLUME":"55138400"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229092200,"PRODUCTID":10,"OPEN":"448.7","LOW":"440.71","HIGH":"468.43","CLOSE":"468.43","ADJCLOSE":"468.43","VOLUME":"59595900"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229351400,"PRODUCTID":10,"OPEN":"469.15","LOW":"445.8","HIGH":"470.94","CLOSE":"452.57","ADJCLOSE":"452.57","VOLUME":"49823900"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229437800,"PRODUCTID":10,"OPEN":"456.37","LOW":"456.32","HIGH":"482.85","CLOSE":"482.85","ADJCLOSE":"482.85","VOLUME":"60097800"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229524200,"PRODUCTID":10,"OPEN":"479.58","LOW":"475.15","HIGH":"492.47","CLOSE":"486.59","ADJCLOSE":"486.59","VOLUME":"59073800"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229610600,"PRODUCTID":10,"OPEN":"486.64","LOW":"473.03","HIGH":"493.81","CLOSE":"479.17","ADJCLOSE":"479.17","VOLUME":"56750000"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229697000,"PRODUCTID":10,"OPEN":"485.33","LOW":"481.45","HIGH":"497.53","CLOSE":"486.26","ADJCLOSE":"486.26","VOLUME":"67053100"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229956200,"PRODUCTID":10,"OPEN":"486.93","LOW":"460.84","HIGH":"486.93","CLOSE":"475.07","ADJCLOSE":"475.07","VOLUME":"48698500"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230042600,"PRODUCTID":10,"OPEN":"476.41","LOW":"466.07","HIGH":"480.23","CLOSE":"468.64","ADJCLOSE":"468.64","VOLUME":"40519700"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230129000,"PRODUCTID":10,"OPEN":"468.49","LOW":"464.81","HIGH":"471.69","CLOSE":"470.49","ADJCLOSE":"470.49","VOLUME":"15465500"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230129000,"PRODUCTID":10,"OPEN":"468.49","LOW":"464.81","HIGH":"471.69","CLOSE":"470.49","ADJCLOSE":"470.49","VOLUME":"15465500"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230301800,"PRODUCTID":10,"OPEN":"471.44","LOW":"469.59","HIGH":"476.81","CLOSE":"476.77","ADJCLOSE":"476.77","VOLUME":"18800500"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230561000,"PRODUCTID":10,"OPEN":"476.12","LOW":"461.02","HIGH":"476.18","CLOSE":"466.15","ADJCLOSE":"466.15","VOLUME":"33234300"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230647400,"PRODUCTID":10,"OPEN":"468.34","LOW":"468.23","HIGH":"482.77","CLOSE":"482.77","ADJCLOSE":"482.77","VOLUME":"36278000"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230733800,"PRODUCTID":10,"OPEN":"482.96","LOW":"482.69","HIGH":"503.26","CLOSE":"499.45","ADJCLOSE":"499.45","VOLUME":"41729400"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230733800,"PRODUCTID":10,"OPEN":"482.96","LOW":"482.69","HIGH":"503.26","CLOSE":"499.45","ADJCLOSE":"499.45","VOLUME":"41729400"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230906600,"PRODUCTID":10,"OPEN":"499.51","LOW":"494.74","HIGH":"508.45","CLOSE":"505.84","ADJCLOSE":"505.84","VOLUME":"40482700"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231165800,"PRODUCTID":10,"OPEN":"505.56","LOW":"496.01","HIGH":"508.23","CLOSE":"505.03","ADJCLOSE":"505.03","VOLUME":"54139100"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231252200,"PRODUCTID":10,"OPEN":"507.16","LOW":"507.16","HIGH":"519","CLOSE":"514.71","ADJCLOSE":"514.71","VOLUME":"53926200"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231338600,"PRODUCTID":10,"OPEN":"510.32","LOW":"492.36","HIGH":"510.32","CLOSE":"497.1","ADJCLOSE":"497.1","VOLUME":"47049400"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231425000,"PRODUCTID":10,"OPEN":"496.25","LOW":"492.52","HIGH":"502.01","CLOSE":"502.01","ADJCLOSE":"502.01","VOLUME":"49915500"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231511400,"PRODUCTID":10,"OPEN":"502.05","LOW":"480.96","HIGH":"502.13","CLOSE":"481.3","ADJCLOSE":"481.3","VOLUME":"47165000"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231770600,"PRODUCTID":10,"OPEN":"481.03","LOW":"466.75","HIGH":"481.03","CLOSE":"468.8","ADJCLOSE":"468.8","VOLUME":"47250500"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231857000,"PRODUCTID":10,"OPEN":"468.01","LOW":"466.05","HIGH":"476.23","CLOSE":"473.79","ADJCLOSE":"473.79","VOLUME":"55674600"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231943400,"PRODUCTID":10,"OPEN":"469.44","LOW":"452.69","HIGH":"469.44","CLOSE":"453.17","ADJCLOSE":"453.17","VOLUME":"54078800"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232029800,"PRODUCTID":10,"OPEN":"453.24","LOW":"439.55","HIGH":"464.97","CLOSE":"462.62","ADJCLOSE":"462.62","VOLUME":"78073504"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232116200,"PRODUCTID":10,"OPEN":"462.81","LOW":"451.77","HIGH":"467.72","CLOSE":"466.45","ADJCLOSE":"466.45","VOLUME":"67860400"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232116200,"PRODUCTID":10,"OPEN":"462.81","LOW":"451.77","HIGH":"467.72","CLOSE":"466.45","ADJCLOSE":"466.45","VOLUME":"67860400"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232461800,"PRODUCTID":10,"OPEN":"464.45","LOW":"433.65","HIGH":"464.45","CLOSE":"433.65","ADJCLOSE":"433.65","VOLUME":"63752300"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232548200,"PRODUCTID":10,"OPEN":"435.77","LOW":"431.96","HIGH":"457.4","CLOSE":"456.76","ADJCLOSE":"456.76","VOLUME":"64678300"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232634600,"PRODUCTID":10,"OPEN":"456.16","LOW":"435.54","HIGH":"456.16","CLOSE":"442.85","ADJCLOSE":"442.85","VOLUME":"58438300"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232721000,"PRODUCTID":10,"OPEN":"437.82","LOW":"431.26","HIGH":"449.84","CLOSE":"444.36","ADJCLOSE":"444.36","VOLUME":"58321600"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232980200,"PRODUCTID":10,"OPEN":"444.57","LOW":"443.59","HIGH":"458.82","CLOSE":"450.06","ADJCLOSE":"450.06","VOLUME":"60399400"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233066600,"PRODUCTID":10,"OPEN":"451.21","LOW":"449.21","HIGH":"458.02","CLOSE":"455.58","ADJCLOSE":"455.58","VOLUME":"53532600"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233153000,"PRODUCTID":10,"OPEN":"455.97","LOW":"455.97","HIGH":"474.47","CLOSE":"473.02","ADJCLOSE":"473.02","VOLUME":"61991800"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233239400,"PRODUCTID":10,"OPEN":"469.44","LOW":"453.24","HIGH":"469.44","CLOSE":"453.24","ADJCLOSE":"453.24","VOLUME":"50670600"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233325800,"PRODUCTID":10,"OPEN":"455.46","LOW":"442.43","HIGH":"459.39","CLOSE":"443.53","ADJCLOSE":"443.53","VOLUME":"53505800"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233585000,"PRODUCTID":10,"OPEN":"441.21","LOW":"437.22","HIGH":"451.27","CLOSE":"449.61","ADJCLOSE":"449.61","VOLUME":"56732700"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233671400,"PRODUCTID":10,"OPEN":"450.31","LOW":"445.81","HIGH":"455.26","CLOSE":"452.9","ADJCLOSE":"452.9","VOLUME":"58863100"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233757800,"PRODUCTID":10,"OPEN":"453.03","LOW":"446.73","HIGH":"461.11","CLOSE":"448.48","ADJCLOSE":"448.48","VOLUME":"64204500"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233844200,"PRODUCTID":10,"OPEN":"447.96","LOW":"443.32","HIGH":"459.93","CLOSE":"455.08","ADJCLOSE":"455.08","VOLUME":"66240300"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233930600,"PRODUCTID":10,"OPEN":"454.99","LOW":"454.52","HIGH":"471.53","CLOSE":"470.7","ADJCLOSE":"470.7","VOLUME":"64841000"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234189800,"PRODUCTID":10,"OPEN":"470.28","LOW":"463.5","HIGH":"471.19","CLOSE":"467.94","ADJCLOSE":"467.94","VOLUME":"55743700"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234276200,"PRODUCTID":10,"OPEN":"466.24","LOW":"445.68","HIGH":"470.53","CLOSE":"445.77","ADJCLOSE":"445.77","VOLUME":"67701696"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234362600,"PRODUCTID":10,"OPEN":"446.38","LOW":"442.07","HIGH":"451.77","CLOSE":"447.95","ADJCLOSE":"447.95","VOLUME":"59264600"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234449000,"PRODUCTID":10,"OPEN":"444.73","LOW":"435.59","HIGH":"451.42","CLOSE":"450.42","ADJCLOSE":"450.42","VOLUME":"64764600"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234535400,"PRODUCTID":10,"OPEN":"450.56","LOW":"447.01","HIGH":"456.19","CLOSE":"448.36","ADJCLOSE":"448.36","VOLUME":"52966500"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234535400,"PRODUCTID":10,"OPEN":"450.56","LOW":"447.01","HIGH":"456.19","CLOSE":"448.36","ADJCLOSE":"448.36","VOLUME":"52966500"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234881000,"PRODUCTID":10,"OPEN":"448.35","LOW":"428.9","HIGH":"448.35","CLOSE":"428.9","ADJCLOSE":"428.9","VOLUME":"59078200"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234967400,"PRODUCTID":10,"OPEN":"430.88","LOW":"422.08","HIGH":"431.61","CLOSE":"423.18","ADJCLOSE":"423.18","VOLUME":"57407100"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235053800,"PRODUCTID":10,"OPEN":"423.18","LOW":"416.71","HIGH":"429.32","CLOSE":"416.71","ADJCLOSE":"416.71","VOLUME":"57469400"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235140200,"PRODUCTID":10,"OPEN":"412.99","LOW":"402.65","HIGH":"415.41","CLOSE":"410.96","ADJCLOSE":"410.96","VOLUME":"82105904"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235399400,"PRODUCTID":10,"OPEN":"413.39","LOW":"394.58","HIGH":"414.8","CLOSE":"394.58","ADJCLOSE":"394.58","VOLUME":"65093000"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235485800,"PRODUCTID":10,"OPEN":"396.89","LOW":"396.89","HIGH":"413.17","CLOSE":"412.48","ADJCLOSE":"412.48","VOLUME":"72344896"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235572200,"PRODUCTID":10,"OPEN":"411.07","LOW":"395.45","HIGH":"411.07","CLOSE":"401.44","ADJCLOSE":"401.44","VOLUME":"74836400"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235658600,"PRODUCTID":10,"OPEN":"402.84","LOW":"392.68","HIGH":"406.69","CLOSE":"392.95","ADJCLOSE":"392.95","VOLUME":"75999696"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235745000,"PRODUCTID":10,"OPEN":"389.91","LOW":"386.69","HIGH":"397.64","CLOSE":"389.02","ADJCLOSE":"389.02","VOLUME":"89264800"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1236004200,"PRODUCTID":10,"OPEN":"389.01","LOW":"367.8","HIGH":"389.01","CLOSE":"367.8","ADJCLOSE":"367.8","VOLUME":"78682896"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236090600,"PRODUCTID":10,"OPEN":"370.48","LOW":"360.62","HIGH":"372.58","CLOSE":"361.01","ADJCLOSE":"361.01","VOLUME":"75832304"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236177000,"PRODUCTID":10,"OPEN":"364.39","LOW":"362.77","HIGH":"375.5","CLOSE":"371.3","ADJCLOSE":"371.3","VOLUME":"76736200"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236263400,"PRODUCTID":10,"OPEN":"367.42","LOW":"349.44","HIGH":"367.42","CLOSE":"349.45","ADJCLOSE":"349.45","VOLUME":"75072496"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236349800,"PRODUCTID":10,"OPEN":"351.89","LOW":"343.15","HIGH":"356.87","CLOSE":"351.05","ADJCLOSE":"351.05","VOLUME":"73318304"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236605400,"PRODUCTID":10,"OPEN":"348.85","LOW":"342.59","HIGH":"355.05","CLOSE":"343.26","ADJCLOSE":"343.26","VOLUME":"72773200"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236691800,"PRODUCTID":10,"OPEN":"347.38","LOW":"347.38","HIGH":"367.75","CLOSE":"367.75","ADJCLOSE":"367.75","VOLUME":"86183296"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236778200,"PRODUCTID":10,"OPEN":"368.06","LOW":"363.84","HIGH":"376.53","CLOSE":"366.3","ADJCLOSE":"366.3","VOLUME":"72878096"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236864600,"PRODUCTID":10,"OPEN":"365.52","LOW":"361.08","HIGH":"390.94","CLOSE":"390.12","ADJCLOSE":"390.12","VOLUME":"73266304"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236951000,"PRODUCTID":10,"OPEN":"391.3","LOW":"387.32","HIGH":"395.38","CLOSE":"393.09","ADJCLOSE":"393.09","VOLUME":"67870896"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237210200,"PRODUCTID":10,"OPEN":"395.23","LOW":"385.61","HIGH":"400.36","CLOSE":"386.36","ADJCLOSE":"386.36","VOLUME":"78835400"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237296600,"PRODUCTID":10,"OPEN":"386.35","LOW":"384.26","HIGH":"403.59","CLOSE":"403.59","ADJCLOSE":"403.59","VOLUME":"61568000"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237383000,"PRODUCTID":10,"OPEN":"402.76","LOW":"398.96","HIGH":"419.81","CLOSE":"417.63","ADJCLOSE":"417.63","VOLUME":"90984496"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237469400,"PRODUCTID":10,"OPEN":"419.61","LOW":"411.7","HIGH":"422.01","CLOSE":"413.26","ADJCLOSE":"413.26","VOLUME":"90338704"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237555800,"PRODUCTID":10,"OPEN":"415.05","LOW":"399.59","HIGH":"416.72","CLOSE":"400.11","ADJCLOSE":"400.11","VOLUME":"76437200"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237815000,"PRODUCTID":10,"OPEN":"405.71","LOW":"405.71","HIGH":"433.72","CLOSE":"433.72","ADJCLOSE":"433.72","VOLUME":"77157696"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237901400,"PRODUCTID":10,"OPEN":"430.3","LOW":"416.07","HIGH":"430.4","CLOSE":"416.39","ADJCLOSE":"416.39","VOLUME":"67679800"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237987800,"PRODUCTID":10,"OPEN":"418.42","LOW":"409.7","HIGH":"432.25","CLOSE":"426.52","ADJCLOSE":"426.52","VOLUME":"76871800"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238074200,"PRODUCTID":10,"OPEN":"427.29","LOW":"427.29","HIGH":"445.3","CLOSE":"445.3","ADJCLOSE":"445.3","VOLUME":"69929600"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238160600,"PRODUCTID":10,"OPEN":"440.55","LOW":"429","HIGH":"440.55","CLOSE":"429","ADJCLOSE":"429","VOLUME":"56002100"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238419800,"PRODUCTID":10,"OPEN":"423.84","LOW":"408.82","HIGH":"423.84","CLOSE":"415.97","ADJCLOSE":"415.97","VOLUME":"59126600"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238506200,"PRODUCTID":10,"OPEN":"419.03","LOW":"417.46","HIGH":"432.54","CLOSE":"422.75","ADJCLOSE":"422.75","VOLUME":"60891000"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238592600,"PRODUCTID":10,"OPEN":"419.39","LOW":"412.79","HIGH":"429.51","CLOSE":"429.16","ADJCLOSE":"429.16","VOLUME":"60341400"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238679000,"PRODUCTID":10,"OPEN":"434.32","LOW":"434.32","HIGH":"454.92","CLOSE":"450.19","ADJCLOSE":"450.19","VOLUME":"75428096"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238765400,"PRODUCTID":10,"OPEN":"449.45","LOW":"444.7","HIGH":"456.13","CLOSE":"456.13","ADJCLOSE":"456.13","VOLUME":"58556400"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239024600,"PRODUCTID":10,"OPEN":"453.08","LOW":"441.23","HIGH":"453.08","CLOSE":"447.56","ADJCLOSE":"447.56","VOLUME":"62100000"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239111000,"PRODUCTID":10,"OPEN":"446.93","LOW":"431.69","HIGH":"446.93","CLOSE":"431.7","ADJCLOSE":"431.7","VOLUME":"51555800"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239197400,"PRODUCTID":10,"OPEN":"433.06","LOW":"432.78","HIGH":"442.14","CLOSE":"442.12","ADJCLOSE":"442.12","VOLUME":"59384600"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239283800,"PRODUCTID":10,"OPEN":"446.98","LOW":"446.98","HIGH":"468.2","CLOSE":"468.2","ADJCLOSE":"468.2","VOLUME":"76007104"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239283800,"PRODUCTID":10,"OPEN":"446.98","LOW":"446.98","HIGH":"468.2","CLOSE":"468.2","ADJCLOSE":"468.2","VOLUME":"76007104"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239629400,"PRODUCTID":10,"OPEN":"464.79","LOW":"457.89","HIGH":"469.59","CLOSE":"468.05","ADJCLOSE":"468.05","VOLUME":"64348900"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239715800,"PRODUCTID":10,"OPEN":"465.27","LOW":"453.11","HIGH":"465.4","CLOSE":"453.22","ADJCLOSE":"453.22","VOLUME":"75698400"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239802200,"PRODUCTID":10,"OPEN":"451.52","LOW":"450.12","HIGH":"461.13","CLOSE":"461.13","ADJCLOSE":"461.13","VOLUME":"62411000"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239888600,"PRODUCTID":10,"OPEN":"463.56","LOW":"458.48","HIGH":"476.38","CLOSE":"473.88","ADJCLOSE":"473.88","VOLUME":"65986700"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239975000,"PRODUCTID":10,"OPEN":"474.37","LOW":"470.56","HIGH":"482.18","CLOSE":"479.37","ADJCLOSE":"479.37","VOLUME":"73520096"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240234200,"PRODUCTID":10,"OPEN":"477.98","LOW":"452.49","HIGH":"477.98","CLOSE":"452.49","ADJCLOSE":"452.49","VOLUME":"69739600"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240320600,"PRODUCTID":10,"OPEN":"450.38","LOW":"448.93","HIGH":"470.05","CLOSE":"470.05","ADJCLOSE":"470.05","VOLUME":"74364896"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240407000,"PRODUCTID":10,"OPEN":"466.31","LOW":"463.92","HIGH":"480.91","CLOSE":"470.73","ADJCLOSE":"470.73","VOLUME":"73278600"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240493400,"PRODUCTID":10,"OPEN":"471.83","LOW":"460.13","HIGH":"472.48","CLOSE":"466.62","ADJCLOSE":"466.62","VOLUME":"65631000"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240579800,"PRODUCTID":10,"OPEN":"468.93","LOW":"468.58","HIGH":"482.22","CLOSE":"478.74","ADJCLOSE":"478.74","VOLUME":"71144400"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240839000,"PRODUCTID":10,"OPEN":"474.38","LOW":"467.08","HIGH":"477.7","CLOSE":"469.53","ADJCLOSE":"469.53","VOLUME":"56134600"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240925400,"PRODUCTID":10,"OPEN":"466.84","LOW":"465.1","HIGH":"479.07","CLOSE":"472.84","ADJCLOSE":"472.84","VOLUME":"63280000"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1241011800,"PRODUCTID":10,"OPEN":"476.14","LOW":"476.14","HIGH":"494.74","CLOSE":"491.47","ADJCLOSE":"491.47","VOLUME":"61016200"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241098200,"PRODUCTID":10,"OPEN":"493.61","LOW":"487.2","HIGH":"501.46","CLOSE":"487.56","ADJCLOSE":"487.56","VOLUME":"68625400"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241184600,"PRODUCTID":10,"OPEN":"488.09","LOW":"484.73","HIGH":"492.46","CLOSE":"486.98","ADJCLOSE":"486.98","VOLUME":"53121700"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241443800,"PRODUCTID":10,"OPEN":"489.95","LOW":"489.95","HIGH":"506.82","CLOSE":"506.82","ADJCLOSE":"506.82","VOLUME":"70388400"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241530200,"PRODUCTID":10,"OPEN":"504.82","LOW":"497.06","HIGH":"505.99","CLOSE":"502.55","ADJCLOSE":"502.55","VOLUME":"68828600"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241616600,"PRODUCTID":10,"OPEN":"503.34","LOW":"495.94","HIGH":"509.37","CLOSE":"505.09","ADJCLOSE":"505.09","VOLUME":"85550400"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241703000,"PRODUCTID":10,"OPEN":"505.33","LOW":"489.2","HIGH":"511.28","CLOSE":"492.94","ADJCLOSE":"492.94","VOLUME":"91201000"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241789400,"PRODUCTID":10,"OPEN":"496.76","LOW":"496.66","HIGH":"511.82","CLOSE":"511.82","ADJCLOSE":"511.82","VOLUME":"81632800"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242048600,"PRODUCTID":10,"OPEN":"507.15","LOW":"498.65","HIGH":"507.15","CLOSE":"501.94","ADJCLOSE":"501.94","VOLUME":"61506000"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242135000,"PRODUCTID":10,"OPEN":"504.19","LOW":"487.6","HIGH":"506.52","CLOSE":"495.18","ADJCLOSE":"495.18","VOLUME":"68717504"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242221400,"PRODUCTID":10,"OPEN":"490.52","LOW":"471.82","HIGH":"490.52","CLOSE":"471.82","ADJCLOSE":"471.82","VOLUME":"70918200"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242307800,"PRODUCTID":10,"OPEN":"472.76","LOW":"470.37","HIGH":"486.29","CLOSE":"480.71","ADJCLOSE":"480.71","VOLUME":"61348700"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242394200,"PRODUCTID":10,"OPEN":"480.96","LOW":"472.87","HIGH":"483.73","CLOSE":"475.84","ADJCLOSE":"475.84","VOLUME":"54397200"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242653400,"PRODUCTID":10,"OPEN":"478.94","LOW":"478.94","HIGH":"495.02","CLOSE":"494.79","ADJCLOSE":"494.79","VOLUME":"57021500"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242739800,"PRODUCTID":10,"OPEN":"494.75","LOW":"488.48","HIGH":"498.31","CLOSE":"493.26","ADJCLOSE":"493.26","VOLUME":"66162700"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242826200,"PRODUCTID":10,"OPEN":"494.62","LOW":"488.47","HIGH":"505.59","CLOSE":"489.35","ADJCLOSE":"489.35","VOLUME":"82050600"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242912600,"PRODUCTID":10,"OPEN":"486.74","LOW":"474.5","HIGH":"486.74","CLOSE":"481.22","ADJCLOSE":"481.22","VOLUME":"60198400"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242999000,"PRODUCTID":10,"OPEN":"482.69","LOW":"477.51","HIGH":"485.05","CLOSE":"477.62","ADJCLOSE":"477.62","VOLUME":"51553200"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1242999000,"PRODUCTID":10,"OPEN":"482.69","LOW":"477.51","HIGH":"485.05","CLOSE":"477.62","ADJCLOSE":"477.62","VOLUME":"51553200"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243344600,"PRODUCTID":10,"OPEN":"477.62","LOW":"475.98","HIGH":"500.34","CLOSE":"500.31","ADJCLOSE":"500.31","VOLUME":"56670500"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243431000,"PRODUCTID":10,"OPEN":"498.78","LOW":"489.86","HIGH":"502.62","CLOSE":"489.86","ADJCLOSE":"489.86","VOLUME":"56988000"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243517400,"PRODUCTID":10,"OPEN":"489.94","LOW":"481.03","HIGH":"495.54","CLOSE":"492.21","ADJCLOSE":"492.21","VOLUME":"57389800"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243603800,"PRODUCTID":10,"OPEN":"493.07","LOW":"491.17","HIGH":"501.58","CLOSE":"501.58","ADJCLOSE":"501.58","VOLUME":"60504200"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243863000,"PRODUCTID":10,"OPEN":"504.57","LOW":"504.57","HIGH":"522.37","CLOSE":"521.33","ADJCLOSE":"521.33","VOLUME":"63704400"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243949400,"PRODUCTID":10,"OPEN":"521.33","LOW":"516.89","HIGH":"528.72","CLOSE":"526.63","ADJCLOSE":"526.63","VOLUME":"59873400"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244035800,"PRODUCTID":10,"OPEN":"524.6","LOW":"516.69","HIGH":"524.6","CLOSE":"522.71","ADJCLOSE":"522.71","VOLUME":"53237700"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244122200,"PRODUCTID":10,"OPEN":"524.12","LOW":"520.52","HIGH":"531.68","CLOSE":"531.68","ADJCLOSE":"531.68","VOLUME":"53528900"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244208600,"PRODUCTID":10,"OPEN":"534.18","LOW":"526.51","HIGH":"535.86","CLOSE":"530.36","ADJCLOSE":"530.36","VOLUME":"52779100"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244467800,"PRODUCTID":10,"OPEN":"528.42","LOW":"520.07","HIGH":"531.09","CLOSE":"524.79","ADJCLOSE":"524.79","VOLUME":"44834300"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244554200,"PRODUCTID":10,"OPEN":"526.48","LOW":"525.63","HIGH":"531.43","CLOSE":"527.93","ADJCLOSE":"527.93","VOLUME":"44399500"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244640600,"PRODUCTID":10,"OPEN":"528.82","LOW":"515.99","HIGH":"532.3","CLOSE":"523.71","ADJCLOSE":"523.71","VOLUME":"53794200"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244727000,"PRODUCTID":10,"OPEN":"524.49","LOW":"524.43","HIGH":"532.9","CLOSE":"526.08","ADJCLOSE":"526.08","VOLUME":"55008400"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244813400,"PRODUCTID":10,"OPEN":"524.27","LOW":"518.7","HIGH":"526.84","CLOSE":"526.83","ADJCLOSE":"526.83","VOLUME":"45281200"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245072600,"PRODUCTID":10,"OPEN":"523.36","LOW":"507.6","HIGH":"523.36","CLOSE":"511.83","ADJCLOSE":"511.83","VOLUME":"46978800"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245159000,"PRODUCTID":10,"OPEN":"514","LOW":"502.74","HIGH":"516.6","CLOSE":"503.74","ADJCLOSE":"503.74","VOLUME":"49512000"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245245400,"PRODUCTID":10,"OPEN":"503.69","LOW":"499.17","HIGH":"511.85","CLOSE":"507.03","ADJCLOSE":"507.03","VOLUME":"55236500"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245331800,"PRODUCTID":10,"OPEN":"506.7","LOW":"502.72","HIGH":"511.33","CLOSE":"509.48","ADJCLOSE":"509.48","VOLUME":"46840100"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245418200,"PRODUCTID":10,"OPEN":"513.45","LOW":"510.47","HIGH":"517.62","CLOSE":"512.72","ADJCLOSE":"512.72","VOLUME":"57133900"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245677400,"PRODUCTID":10,"OPEN":"510.3","LOW":"492.81","HIGH":"510.3","CLOSE":"492.81","ADJCLOSE":"492.81","VOLUME":"49039400"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245763800,"PRODUCTID":10,"OPEN":"494.72","LOW":"488.85","HIGH":"496.63","CLOSE":"489.77","ADJCLOSE":"489.77","VOLUME":"50710200"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245850200,"PRODUCTID":10,"OPEN":"492.01","LOW":"491.83","HIGH":"500.67","CLOSE":"494.95","ADJCLOSE":"494.95","VOLUME":"46367200"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245936600,"PRODUCTID":10,"OPEN":"493.52","LOW":"492.43","HIGH":"509.18","CLOSE":"509.18","ADJCLOSE":"509.18","VOLUME":"49112400"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1246023000,"PRODUCTID":10,"OPEN":"507.45","LOW":"505.19","HIGH":"514.59","CLOSE":"513.22","ADJCLOSE":"513.22","VOLUME":"60766600"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246282200,"PRODUCTID":10,"OPEN":"512.33","LOW":"503.33","HIGH":"513.6","CLOSE":"510.61","ADJCLOSE":"510.61","VOLUME":"42117600"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246368600,"PRODUCTID":10,"OPEN":"510.6","LOW":"507.1","HIGH":"513.83","CLOSE":"508.28","ADJCLOSE":"508.28","VOLUME":"46275700"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246455000,"PRODUCTID":10,"OPEN":"510.28","LOW":"510.28","HIGH":"520.06","CLOSE":"517.46","ADJCLOSE":"517.46","VOLUME":"39194000"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246541400,"PRODUCTID":10,"OPEN":"513.11","LOW":"497.21","HIGH":"513.11","CLOSE":"497.21","ADJCLOSE":"497.21","VOLUME":"39310000"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246541400,"PRODUCTID":10,"OPEN":"513.11","LOW":"497.21","HIGH":"513.11","CLOSE":"497.21","ADJCLOSE":"497.21","VOLUME":"39310000"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246887000,"PRODUCTID":10,"OPEN":"495.65","LOW":"487.1","HIGH":"495.72","CLOSE":"494.03","ADJCLOSE":"494.03","VOLUME":"47125800"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246973400,"PRODUCTID":10,"OPEN":"494.27","LOW":"484.25","HIGH":"494.41","CLOSE":"484.25","ADJCLOSE":"484.25","VOLUME":"46733000"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247059800,"PRODUCTID":10,"OPEN":"485.75","LOW":"473.54","HIGH":"486.83","CLOSE":"479.68","ADJCLOSE":"479.68","VOLUME":"57217800"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247146200,"PRODUCTID":10,"OPEN":"481.81","LOW":"478.97","HIGH":"483.91","CLOSE":"479.27","ADJCLOSE":"479.27","VOLUME":"43471700"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247232600,"PRODUCTID":10,"OPEN":"477.7","LOW":"474.52","HIGH":"481.93","CLOSE":"480.98","ADJCLOSE":"480.98","VOLUME":"39120800"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247491800,"PRODUCTID":10,"OPEN":"481.98","LOW":"475.28","HIGH":"493.31","CLOSE":"493.31","ADJCLOSE":"493.31","VOLUME":"44994400"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247578200,"PRODUCTID":10,"OPEN":"493.3","LOW":"490.81","HIGH":"496.69","CLOSE":"496.52","ADJCLOSE":"496.52","VOLUME":"41490300"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247664600,"PRODUCTID":10,"OPEN":"500.87","LOW":"500.87","HIGH":"515.76","CLOSE":"515.64","ADJCLOSE":"515.64","VOLUME":"52388300"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247751000,"PRODUCTID":10,"OPEN":"513.61","LOW":"512.11","HIGH":"523.13","CLOSE":"522.02","ADJCLOSE":"522.02","VOLUME":"48986400"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247837400,"PRODUCTID":10,"OPEN":"522.42","LOW":"517.62","HIGH":"522.42","CLOSE":"519.22","ADJCLOSE":"519.22","VOLUME":"51413800"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248096600,"PRODUCTID":10,"OPEN":"522.07","LOW":"521.48","HIGH":"526.96","CLOSE":"526.96","ADJCLOSE":"526.96","VOLUME":"48531500"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248183000,"PRODUCTID":10,"OPEN":"528.94","LOW":"518.59","HIGH":"529.25","CLOSE":"525.22","ADJCLOSE":"525.22","VOLUME":"53093000"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248269400,"PRODUCTID":10,"OPEN":"523.34","LOW":"522.43","HIGH":"531.31","CLOSE":"528.7","ADJCLOSE":"528.7","VOLUME":"46341000"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248355800,"PRODUCTID":10,"OPEN":"528.65","LOW":"528.11","HIGH":"547.42","CLOSE":"545.85","ADJCLOSE":"545.85","VOLUME":"57616500"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248442200,"PRODUCTID":10,"OPEN":"542.2","LOW":"539.9","HIGH":"548.46","CLOSE":"548.46","ADJCLOSE":"548.46","VOLUME":"44583000"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248701400,"PRODUCTID":10,"OPEN":"548.46","LOW":"544.9","HIGH":"550.9","CLOSE":"550.88","ADJCLOSE":"550.88","VOLUME":"46312900"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248787800,"PRODUCTID":10,"OPEN":"549.09","LOW":"544.18","HIGH":"551.95","CLOSE":"551.95","ADJCLOSE":"551.95","VOLUME":"54903500"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248874200,"PRODUCTID":10,"OPEN":"549.24","LOW":"545.69","HIGH":"550.47","CLOSE":"548.38","ADJCLOSE":"548.38","VOLUME":"51787700"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248960600,"PRODUCTID":10,"OPEN":"550.92","LOW":"550.92","HIGH":"563.48","CLOSE":"557.8","ADJCLOSE":"557.8","VOLUME":"60351800"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249047000,"PRODUCTID":10,"OPEN":"555.48","LOW":"555.48","HIGH":"562.07","CLOSE":"556.71","ADJCLOSE":"556.71","VOLUME":"51390700"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249306200,"PRODUCTID":10,"OPEN":"559.31","LOW":"556.56","HIGH":"565.78","CLOSE":"565.78","ADJCLOSE":"565.78","VOLUME":"56034400"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249392600,"PRODUCTID":10,"OPEN":"562.6","LOW":"561.17","HIGH":"572.48","CLOSE":"570.74","ADJCLOSE":"570.74","VOLUME":"57137000"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249479000,"PRODUCTID":10,"OPEN":"570.72","LOW":"560.59","HIGH":"571.24","CLOSE":"565.99","ADJCLOSE":"565.99","VOLUME":"72421200"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249565400,"PRODUCTID":10,"OPEN":"567.52","LOW":"556.56","HIGH":"569.53","CLOSE":"557.62","ADJCLOSE":"557.62","VOLUME":"67533800"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249651800,"PRODUCTID":10,"OPEN":"562.6","LOW":"562.6","HIGH":"577.47","CLOSE":"572.4","ADJCLOSE":"572.4","VOLUME":"68270896"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249911000,"PRODUCTID":10,"OPEN":"570.37","LOW":"567.87","HIGH":"574.56","CLOSE":"571.87","ADJCLOSE":"571.87","VOLUME":"54060800"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249997400,"PRODUCTID":10,"OPEN":"570.2","LOW":"560.48","HIGH":"570.36","CLOSE":"562.12","ADJCLOSE":"562.12","VOLUME":"57731600"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250083800,"PRODUCTID":10,"OPEN":"562.17","LOW":"562.05","HIGH":"577.57","CLOSE":"572.17","ADJCLOSE":"572.17","VOLUME":"54981700"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250170200,"PRODUCTID":10,"OPEN":"572.67","LOW":"568.73","HIGH":"576.7","CLOSE":"575.19","ADJCLOSE":"575.19","VOLUME":"52506600"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250256600,"PRODUCTID":10,"OPEN":"574.56","LOW":"558.58","HIGH":"574.7","CLOSE":"563.9","ADJCLOSE":"563.9","VOLUME":"49407500"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250515800,"PRODUCTID":10,"OPEN":"556.77","LOW":"546.96","HIGH":"556.77","CLOSE":"548.18","ADJCLOSE":"548.18","VOLUME":"48549700"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250602200,"PRODUCTID":10,"OPEN":"550.22","LOW":"548.85","HIGH":"557.88","CLOSE":"556.43","ADJCLOSE":"556.43","VOLUME":"41989700"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250688600,"PRODUCTID":10,"OPEN":"552.37","LOW":"549.86","HIGH":"561.65","CLOSE":"561.65","ADJCLOSE":"561.65","VOLUME":"42570000"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250775000,"PRODUCTID":10,"OPEN":"561.07","LOW":"560.58","HIGH":"568.68","CLOSE":"568.68","ADJCLOSE":"568.68","VOLUME":"48931600"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250861400,"PRODUCTID":10,"OPEN":"572.64","LOW":"571.66","HIGH":"582.1","CLOSE":"581.51","ADJCLOSE":"581.51","VOLUME":"58855500"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251120600,"PRODUCTID":10,"OPEN":"582.69","LOW":"578.1","HIGH":"586.03","CLOSE":"580.24","ADJCLOSE":"580.24","VOLUME":"63024500"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251207000,"PRODUCTID":10,"OPEN":"581.9","LOW":"581.9","HIGH":"588.05","CLOSE":"583.22","ADJCLOSE":"583.22","VOLUME":"57687400"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251293400,"PRODUCTID":10,"OPEN":"582.57","LOW":"579.87","HIGH":"586.29","CLOSE":"584.02","ADJCLOSE":"584.02","VOLUME":"50800600"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251379800,"PRODUCTID":10,"OPEN":"583.87","LOW":"572.66","HIGH":"584.78","CLOSE":"583.77","ADJCLOSE":"583.77","VOLUME":"57858800"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251466200,"PRODUCTID":10,"OPEN":"583.87","LOW":"576.82","HIGH":"589.79","CLOSE":"579.86","ADJCLOSE":"579.86","VOLUME":"57857800"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251725400,"PRODUCTID":10,"OPEN":"577.02","LOW":"569.27","HIGH":"577.02","CLOSE":"572.07","ADJCLOSE":"572.07","VOLUME":"50045600"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251811800,"PRODUCTID":10,"OPEN":"570.24","LOW":"556.83","HIGH":"579.9","CLOSE":"558.06","ADJCLOSE":"558.06","VOLUME":"68623600"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251898200,"PRODUCTID":10,"OPEN":"556.86","LOW":"554.59","HIGH":"559.05","CLOSE":"555.83","ADJCLOSE":"555.83","VOLUME":"58427300"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251984600,"PRODUCTID":10,"OPEN":"557.31","LOW":"552.27","HIGH":"562.49","CLOSE":"562.49","ADJCLOSE":"562.49","VOLUME":"46242800"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252071000,"PRODUCTID":10,"OPEN":"562.5","LOW":"559.09","HIGH":"570.5","CLOSE":"570.5","ADJCLOSE":"570.5","VOLUME":"40973700"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252071000,"PRODUCTID":10,"OPEN":"562.5","LOW":"559.09","HIGH":"570.5","CLOSE":"570.5","ADJCLOSE":"570.5","VOLUME":"40973700"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252416600,"PRODUCTID":10,"OPEN":"573.01","LOW":"570.39","HIGH":"576.38","CLOSE":"576.38","ADJCLOSE":"576.38","VOLUME":"52351600"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252503000,"PRODUCTID":10,"OPEN":"576.5","LOW":"575.53","HIGH":"588.7","CLOSE":"586.4","ADJCLOSE":"586.4","VOLUME":"52025500"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252589400,"PRODUCTID":10,"OPEN":"586.57","LOW":"582.69","HIGH":"594.9","CLOSE":"594.9","ADJCLOSE":"594.9","VOLUME":"51913800"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252675800,"PRODUCTID":10,"OPEN":"594.83","LOW":"590.89","HIGH":"597.98","CLOSE":"593.59","ADJCLOSE":"593.59","VOLUME":"49226000"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252935000,"PRODUCTID":10,"OPEN":"591.35","LOW":"588.03","HIGH":"600.03","CLOSE":"600.03","ADJCLOSE":"600.03","VOLUME":"49796100"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1253021400,"PRODUCTID":10,"OPEN":"599.49","LOW":"597.45","HIGH":"605.6","CLOSE":"604.84","ADJCLOSE":"604.84","VOLUME":"61856200"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253107800,"PRODUCTID":10,"OPEN":"606.6","LOW":"605.93","HIGH":"617.38","CLOSE":"617.38","ADJCLOSE":"617.38","VOLUME":"67935296"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253194200,"PRODUCTID":10,"OPEN":"617.04","LOW":"612.44","HIGH":"621.62","CLOSE":"615.47","ADJCLOSE":"615.47","VOLUME":"66681100"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253280600,"PRODUCTID":10,"OPEN":"616.59","LOW":"611.95","HIGH":"619.17","CLOSE":"617.88","ADJCLOSE":"617.88","VOLUME":"56079700"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253539800,"PRODUCTID":10,"OPEN":"614.51","LOW":"611.17","HIGH":"617.83","CLOSE":"615.97","ADJCLOSE":"615.97","VOLUME":"46152800"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253626200,"PRODUCTID":10,"OPEN":"618.84","LOW":"617.02","HIGH":"622.42","CLOSE":"620.69","ADJCLOSE":"620.69","VOLUME":"52466000"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253712600,"PRODUCTID":10,"OPEN":"621.66","LOW":"613.37","HIGH":"625.31","CLOSE":"613.37","ADJCLOSE":"613.37","VOLUME":"55319300"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253799000,"PRODUCTID":10,"OPEN":"614.48","LOW":"598.36","HIGH":"616.3","CLOSE":"601.75","ADJCLOSE":"601.75","VOLUME":"55056100"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253885400,"PRODUCTID":10,"OPEN":"600.53","LOW":"595.88","HIGH":"602.47","CLOSE":"598.94","ADJCLOSE":"598.94","VOLUME":"45070900"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254144600,"PRODUCTID":10,"OPEN":"600.18","LOW":"600.18","HIGH":"615.11","CLOSE":"613.22","ADJCLOSE":"613.22","VOLUME":"37269500"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254231000,"PRODUCTID":10,"OPEN":"613.56","LOW":"609.83","HIGH":"616.98","CLOSE":"610.45","ADJCLOSE":"610.45","VOLUME":"49499000"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254317400,"PRODUCTID":10,"OPEN":"610.74","LOW":"597.19","HIGH":"611.79","CLOSE":"604.28","ADJCLOSE":"604.28","VOLUME":"59988600"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254403800,"PRODUCTID":10,"OPEN":"603.23","LOW":"583.75","HIGH":"603.27","CLOSE":"583.75","ADJCLOSE":"583.75","VOLUME":"57914500"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254490200,"PRODUCTID":10,"OPEN":"583.24","LOW":"576.4","HIGH":"584.47","CLOSE":"580.2","ADJCLOSE":"580.2","VOLUME":"55832400"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254749400,"PRODUCTID":10,"OPEN":"582.23","LOW":"581.82","HIGH":"592.15","CLOSE":"591.11","ADJCLOSE":"591.11","VOLUME":"43133100"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254835800,"PRODUCTID":10,"OPEN":"593.88","LOW":"593.53","HIGH":"603.63","CLOSE":"601.98","ADJCLOSE":"601.98","VOLUME":"50298400"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254922200,"PRODUCTID":10,"OPEN":"600.86","LOW":"599.22","HIGH":"603.11","CLOSE":"602.08","ADJCLOSE":"602.08","VOLUME":"42382200"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1255008600,"PRODUCTID":10,"OPEN":"604.9","LOW":"604.21","HIGH":"612.24","CLOSE":"607.75","ADJCLOSE":"607.75","VOLUME":"49884000"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255095000,"PRODUCTID":10,"OPEN":"607.43","LOW":"607.18","HIGH":"614.92","CLOSE":"614.92","ADJCLOSE":"614.92","VOLUME":"37637800"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255354200,"PRODUCTID":10,"OPEN":"615.18","LOW":"611.87","HIGH":"618.75","CLOSE":"613.81","ADJCLOSE":"613.81","VOLUME":"37104300"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255440600,"PRODUCTID":10,"OPEN":"613.66","LOW":"606.79","HIGH":"614.13","CLOSE":"611.7","ADJCLOSE":"611.7","VOLUME":"43204800"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255527000,"PRODUCTID":10,"OPEN":"616.29","LOW":"615.97","HIGH":"623.94","CLOSE":"623.94","ADJCLOSE":"623.94","VOLUME":"54064200"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255613400,"PRODUCTID":10,"OPEN":"621.52","LOW":"618.41","HIGH":"623.89","CLOSE":"623.34","ADJCLOSE":"623.34","VOLUME":"53697800"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255699800,"PRODUCTID":10,"OPEN":"621.5","LOW":"611.95","HIGH":"621.5","CLOSE":"616.18","ADJCLOSE":"616.18","VOLUME":"48947400"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255959000,"PRODUCTID":10,"OPEN":"618.11","LOW":"614.42","HIGH":"624.13","CLOSE":"622.34","ADJCLOSE":"622.34","VOLUME":"46192400"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256045400,"PRODUCTID":10,"OPEN":"623.28","LOW":"610.53","HIGH":"623.28","CLOSE":"613.41","ADJCLOSE":"613.41","VOLUME":"53969300"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256131800,"PRODUCTID":10,"OPEN":"612.28","LOW":"604.15","HIGH":"622.69","CLOSE":"605.11","ADJCLOSE":"605.11","VOLUME":"56162900"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256218200,"PRODUCTID":10,"OPEN":"604.77","LOW":"598.46","HIGH":"615.13","CLOSE":"613.38","ADJCLOSE":"613.38","VOLUME":"51924100"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256304600,"PRODUCTID":10,"OPEN":"614.73","LOW":"599.95","HIGH":"615.62","CLOSE":"600.86","ADJCLOSE":"600.86","VOLUME":"47674600"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256563800,"PRODUCTID":10,"OPEN":"601.76","LOW":"592.49","HIGH":"610.46","CLOSE":"593.68","ADJCLOSE":"593.68","VOLUME":"63633800"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256650200,"PRODUCTID":10,"OPEN":"594.43","LOW":"586.76","HIGH":"597.26","CLOSE":"586.99","ADJCLOSE":"586.99","VOLUME":"53373800"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256736600,"PRODUCTID":10,"OPEN":"585.43","LOW":"565.91","HIGH":"586.48","CLOSE":"566.36","ADJCLOSE":"566.36","VOLUME":"66003500"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256823000,"PRODUCTID":10,"OPEN":"570.26","LOW":"570.26","HIGH":"581.54","CLOSE":"580.22","ADJCLOSE":"580.22","VOLUME":"55950400"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256909400,"PRODUCTID":10,"OPEN":"578.02","LOW":"560.19","HIGH":"578.02","CLOSE":"562.77","ADJCLOSE":"562.77","VOLUME":"65124200"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257172200,"PRODUCTID":10,"OPEN":"563.75","LOW":"553.31","HIGH":"570.12","CLOSE":"562.4","ADJCLOSE":"562.4","VOLUME":"62026400"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257258600,"PRODUCTID":10,"OPEN":"559.78","LOW":"557.22","HIGH":"570.62","CLOSE":"570.62","ADJCLOSE":"570.62","VOLUME":"54875000"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257345000,"PRODUCTID":10,"OPEN":"572.65","LOW":"562.92","HIGH":"576.26","CLOSE":"563.12","ADJCLOSE":"563.12","VOLUME":"56355100"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257431400,"PRODUCTID":10,"OPEN":"563.33","LOW":"563.33","HIGH":"581.15","CLOSE":"581.15","ADJCLOSE":"581.15","VOLUME":"48483500"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257517800,"PRODUCTID":10,"OPEN":"577.44","LOW":"574.84","HIGH":"584.02","CLOSE":"580.35","ADJCLOSE":"580.35","VOLUME":"42771300"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257777000,"PRODUCTID":10,"OPEN":"583.85","LOW":"583.85","HIGH":"592.31","CLOSE":"592.31","ADJCLOSE":"592.31","VOLUME":"44600300"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257863400,"PRODUCTID":10,"OPEN":"590.29","LOW":"583.87","HIGH":"593.57","CLOSE":"586.97","ADJCLOSE":"586.97","VOLUME":"43947700"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257949800,"PRODUCTID":10,"OPEN":"590.6","LOW":"588.25","HIGH":"596.93","CLOSE":"592.71","ADJCLOSE":"592.71","VOLUME":"42867000"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258036200,"PRODUCTID":10,"OPEN":"592.23","LOW":"579.83","HIGH":"595.79","CLOSE":"580.32","ADJCLOSE":"580.32","VOLUME":"41602500"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258122600,"PRODUCTID":10,"OPEN":"581.2","LOW":"576.73","HIGH":"588.06","CLOSE":"586.28","ADJCLOSE":"586.28","VOLUME":"37926100"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258381800,"PRODUCTID":10,"OPEN":"588.65","LOW":"588.65","HIGH":"605.44","CLOSE":"602.87","ADJCLOSE":"602.87","VOLUME":"45658500"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258468200,"PRODUCTID":10,"OPEN":"602.69","LOW":"597.24","HIGH":"603.39","CLOSE":"602.34","ADJCLOSE":"602.34","VOLUME":"38240700"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258554600,"PRODUCTID":10,"OPEN":"602.4","LOW":"596.08","HIGH":"602.55","CLOSE":"600.15","ADJCLOSE":"600.15","VOLUME":"42933400"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258641000,"PRODUCTID":10,"OPEN":"596.69","LOW":"581.87","HIGH":"596.69","CLOSE":"585.68","ADJCLOSE":"585.68","VOLUME":"41780300"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258727400,"PRODUCTID":10,"OPEN":"585.25","LOW":"580.68","HIGH":"586.6","CLOSE":"584.68","ADJCLOSE":"584.68","VOLUME":"37512300"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258986600,"PRODUCTID":10,"OPEN":"589.48","LOW":"589.47","HIGH":"601.36","CLOSE":"594.81","ADJCLOSE":"594.81","VOLUME":"38279200"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259073000,"PRODUCTID":10,"OPEN":"594.84","LOW":"586.22","HIGH":"594.84","CLOSE":"592.58","ADJCLOSE":"592.58","VOLUME":"37008200"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259159400,"PRODUCTID":10,"OPEN":"593.66","LOW":"592.05","HIGH":"595.11","CLOSE":"592.19","ADJCLOSE":"592.19","VOLUME":"30363500"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259159400,"PRODUCTID":10,"OPEN":"593.66","LOW":"592.05","HIGH":"595.11","CLOSE":"592.19","ADJCLOSE":"592.19","VOLUME":"30363500"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259332200,"PRODUCTID":10,"OPEN":"585.13","LOW":"577.21","HIGH":"585.13","CLOSE":"577.21","ADJCLOSE":"577.21","VOLUME":"23629100"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259591400,"PRODUCTID":10,"OPEN":"576.94","LOW":"567.98","HIGH":"580.39","CLOSE":"579.73","ADJCLOSE":"579.73","VOLUME":"38955200"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259677800,"PRODUCTID":10,"OPEN":"582.99","LOW":"582.99","HIGH":"590.8","CLOSE":"589.2","ADJCLOSE":"589.2","VOLUME":"42493100"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259764200,"PRODUCTID":10,"OPEN":"589.49","LOW":"589.42","HIGH":"599.92","CLOSE":"596.09","ADJCLOSE":"596.09","VOLUME":"39413400"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259850600,"PRODUCTID":10,"OPEN":"597.74","LOW":"588.28","HIGH":"601.59","CLOSE":"588.78","ADJCLOSE":"588.78","VOLUME":"48100300"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259937000,"PRODUCTID":10,"OPEN":"590","LOW":"590","HIGH":"606.77","CLOSE":"602.79","ADJCLOSE":"602.79","VOLUME":"57811400"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260196200,"PRODUCTID":10,"OPEN":"602.11","LOW":"600.43","HIGH":"606.2","CLOSE":"603.56","ADJCLOSE":"603.56","VOLUME":"41033600"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260282600,"PRODUCTID":10,"OPEN":"603.27","LOW":"593.84","HIGH":"603.27","CLOSE":"597.7","ADJCLOSE":"597.7","VOLUME":"47480300"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260369000,"PRODUCTID":10,"OPEN":"598","LOW":"592.71","HIGH":"598.76","CLOSE":"598.03","ADJCLOSE":"598.03","VOLUME":"41154100"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260455400,"PRODUCTID":10,"OPEN":"599.61","LOW":"593.06","HIGH":"601.96","CLOSE":"595.38","ADJCLOSE":"595.38","VOLUME":"39964900"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260541800,"PRODUCTID":10,"OPEN":"597.15","LOW":"594.05","HIGH":"600.55","CLOSE":"600.37","ADJCLOSE":"600.37","VOLUME":"37910900"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260801000,"PRODUCTID":10,"OPEN":"602.57","LOW":"599.17","HIGH":"609.79","CLOSE":"609.79","ADJCLOSE":"609.79","VOLUME":"45484900"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260887400,"PRODUCTID":10,"OPEN":"609.75","LOW":"606.31","HIGH":"612.79","CLOSE":"606.31","ADJCLOSE":"606.31","VOLUME":"50451000"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260973800,"PRODUCTID":10,"OPEN":"609.2","LOW":"608.18","HIGH":"613.71","CLOSE":"611.21","ADJCLOSE":"611.21","VOLUME":"48298200"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261060200,"PRODUCTID":10,"OPEN":"608.36","LOW":"600.96","HIGH":"609.01","CLOSE":"604.25","ADJCLOSE":"604.25","VOLUME":"76150704"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261146600,"PRODUCTID":10,"OPEN":"606.73","LOW":"602.29","HIGH":"610.57","CLOSE":"610.57","ADJCLOSE":"610.57","VOLUME":"63258900"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261405800,"PRODUCTID":10,"OPEN":"611.66","LOW":"611.66","HIGH":"618.91","CLOSE":"618.6","ADJCLOSE":"618.6","VOLUME":"39773400"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261492200,"PRODUCTID":10,"OPEN":"619.26","LOW":"618.86","HIGH":"624.21","CLOSE":"623.6","ADJCLOSE":"623.6","VOLUME":"36411300"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261578600,"PRODUCTID":10,"OPEN":"625.33","LOW":"624.7","HIGH":"632.02","CLOSE":"630.98","ADJCLOSE":"630.98","VOLUME":"31668700"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261665000,"PRODUCTID":10,"OPEN":"632.36","LOW":"632.23","HIGH":"634.15","CLOSE":"634.07","ADJCLOSE":"634.07","VOLUME":"12677100"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261665000,"PRODUCTID":10,"OPEN":"632.36","LOW":"632.23","HIGH":"634.15","CLOSE":"634.07","ADJCLOSE":"634.07","VOLUME":"12677100"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1262010600,"PRODUCTID":10,"OPEN":"635.2","LOW":"630.94","HIGH":"635.99","CLOSE":"633.75","ADJCLOSE":"633.75","VOLUME":"27164000"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262097000,"PRODUCTID":10,"OPEN":"634.04","LOW":"632.4","HIGH":"634.55","CLOSE":"633.18","ADJCLOSE":"633.18","VOLUME":"24910200"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262183400,"PRODUCTID":10,"OPEN":"630.98","LOW":"627.56","HIGH":"634.09","CLOSE":"633.41","ADJCLOSE":"633.41","VOLUME":"22773000"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262269800,"PRODUCTID":10,"OPEN":"633.1","LOW":"625.13","HIGH":"635.2","CLOSE":"625.39","ADJCLOSE":"625.39","VOLUME":"20769900"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262269800,"PRODUCTID":10,"OPEN":"633.1","LOW":"625.13","HIGH":"635.2","CLOSE":"625.39","ADJCLOSE":"625.39","VOLUME":"20769900"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262615400,"PRODUCTID":10,"OPEN":"628.11","LOW":"628.11","HIGH":"640.1","CLOSE":"640.1","ADJCLOSE":"640.1","VOLUME":"39914000"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262701800,"PRODUCTID":10,"OPEN":"639.69","LOW":"635.95","HIGH":"641.89","CLOSE":"638.49","ADJCLOSE":"638.49","VOLUME":"24910200"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262788200,"PRODUCTID":10,"OPEN":"638.29","LOW":"636.4","HIGH":"641.26","CLOSE":"637.95","ADJCLOSE":"637.95","VOLUME":"49726600"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262874600,"PRODUCTID":10,"OPEN":"638.11","LOW":"632.74","HIGH":"642.07","CLOSE":"641.97","ADJCLOSE":"641.97","VOLUME":"52706800"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262961000,"PRODUCTID":10,"OPEN":"640.34","LOW":"639.56","HIGH":"644.69","CLOSE":"644.56","ADJCLOSE":"644.56","VOLUME":"43895900"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263220200,"PRODUCTID":10,"OPEN":"647.32","LOW":"641.39","HIGH":"648.4","CLOSE":"643.99","ADJCLOSE":"643.99","VOLUME":"42557800"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263306600,"PRODUCTID":10,"OPEN":"639.96","LOW":"633.62","HIGH":"641.14","CLOSE":"635.5","ADJCLOSE":"635.5","VOLUME":"47161600"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263393000,"PRODUCTID":10,"OPEN":"637.15","LOW":"633.26","HIGH":"644.79","CLOSE":"643.56","ADJCLOSE":"643.56","VOLUME":"41703600"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263479400,"PRODUCTID":10,"OPEN":"643.56","LOW":"642.16","HIGH":"647.87","CLOSE":"646.43","ADJCLOSE":"646.43","VOLUME":"39152000"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263565800,"PRODUCTID":10,"OPEN":"647.57","LOW":"633.69","HIGH":"648.12","CLOSE":"637.96","ADJCLOSE":"637.96","VOLUME":"47587300"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263565800,"PRODUCTID":10,"OPEN":"647.57","LOW":"633.69","HIGH":"648.12","CLOSE":"637.96","ADJCLOSE":"637.96","VOLUME":"47587300"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263911400,"PRODUCTID":10,"OPEN":"637.94","LOW":"637.94","HIGH":"649.15","CLOSE":"649.15","ADJCLOSE":"649.15","VOLUME":"47248300"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263997800,"PRODUCTID":10,"OPEN":"645.78","LOW":"633.02","HIGH":"645.78","CLOSE":"639.61","ADJCLOSE":"639.61","VOLUME":"48105600"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264084200,"PRODUCTID":10,"OPEN":"640.15","LOW":"627.64","HIGH":"643.77","CLOSE":"628.36","ADJCLOSE":"628.36","VOLUME":"68742896"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264170600,"PRODUCTID":10,"OPEN":"627.7","LOW":"615.52","HIGH":"630.6","CLOSE":"617.12","ADJCLOSE":"617.12","VOLUME":"62086500"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264429800,"PRODUCTID":10,"OPEN":"618.75","LOW":"614.18","HIGH":"621.78","CLOSE":"618.11","ADJCLOSE":"618.11","VOLUME":"44813900"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264516200,"PRODUCTID":10,"OPEN":"616.43","LOW":"611.92","HIGH":"619.98","CLOSE":"612.16","ADJCLOSE":"612.16","VOLUME":"47319100"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264602600,"PRODUCTID":10,"OPEN":"610.29","LOW":"607.92","HIGH":"618.76","CLOSE":"618.38","ADJCLOSE":"618.38","VOLUME":"53191200"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264689000,"PRODUCTID":10,"OPEN":"619.65","LOW":"603.26","HIGH":"620.18","CLOSE":"607.93","ADJCLOSE":"607.93","VOLUME":"54524000"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264775400,"PRODUCTID":10,"OPEN":"610","LOW":"600.53","HIGH":"616.03","CLOSE":"602.04","ADJCLOSE":"602.04","VOLUME":"54128500"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265034600,"PRODUCTID":10,"OPEN":"602.22","LOW":"602.22","HIGH":"609.27","CLOSE":"609.25","ADJCLOSE":"609.25","VOLUME":"40776100"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265121000,"PRODUCTID":10,"OPEN":"609.79","LOW":"607.35","HIGH":"615.6","CLOSE":"614.05","ADJCLOSE":"614.05","VOLUME":"47495400"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265207400,"PRODUCTID":10,"OPEN":"612.26","LOW":"606.64","HIGH":"615.74","CLOSE":"610.66","ADJCLOSE":"610.66","VOLUME":"42854500"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265293800,"PRODUCTID":10,"OPEN":"610.63","LOW":"589.68","HIGH":"610.63","CLOSE":"589.68","ADJCLOSE":"589.68","VOLUME":"58596900"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265380200,"PRODUCTID":10,"OPEN":"590.1","LOW":"580.49","HIGH":"592.99","CLOSE":"592.98","ADJCLOSE":"592.98","VOLUME":"64389000"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265639400,"PRODUCTID":10,"OPEN":"592.72","LOW":"586.37","HIGH":"595.29","CLOSE":"586.49","ADJCLOSE":"586.49","VOLUME":"40898200"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265725800,"PRODUCTID":10,"OPEN":"591.7","LOW":"588.21","HIGH":"597.39","CLOSE":"595.17","ADJCLOSE":"595.17","VOLUME":"51142600"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265812200,"PRODUCTID":10,"OPEN":"593.29","LOW":"587.43","HIGH":"596.83","CLOSE":"595.82","ADJCLOSE":"595.82","VOLUME":"42514500"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265898600,"PRODUCTID":10,"OPEN":"594.3","LOW":"590.61","HIGH":"605.6","CLOSE":"605.46","ADJCLOSE":"605.46","VOLUME":"44008700"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265985000,"PRODUCTID":10,"OPEN":"600.92","LOW":"598.03","HIGH":"610.72","CLOSE":"610.72","ADJCLOSE":"610.72","VOLUME":"41606800"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265985000,"PRODUCTID":10,"OPEN":"600.92","LOW":"598.03","HIGH":"610.72","CLOSE":"610.72","ADJCLOSE":"610.72","VOLUME":"41606800"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266330600,"PRODUCTID":10,"OPEN":"613.8","LOW":"611.58","HIGH":"620.84","CLOSE":"620.84","ADJCLOSE":"620.84","VOLUME":"40807700"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266417000,"PRODUCTID":10,"OPEN":"622.41","LOW":"620.33","HIGH":"625.17","CLOSE":"624.83","ADJCLOSE":"624.83","VOLUME":"42592300"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266503400,"PRODUCTID":10,"OPEN":"623.6","LOW":"622.89","HIGH":"629.32","CLOSE":"629.32","ADJCLOSE":"629.32","VOLUME":"38786200"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266589800,"PRODUCTID":10,"OPEN":"628.64","LOW":"626.6","HIGH":"632.84","CLOSE":"631.62","ADJCLOSE":"631.62","VOLUME":"39442800"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266849000,"PRODUCTID":10,"OPEN":"632.83","LOW":"630.46","HIGH":"633.55","CLOSE":"632.25","ADJCLOSE":"632.25","VOLUME":"38144400"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266935400,"PRODUCTID":10,"OPEN":"631.31","LOW":"623.77","HIGH":"631.52","CLOSE":"625.07","ADJCLOSE":"625.07","VOLUME":"45210500"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1267021800,"PRODUCTID":10,"OPEN":"625.82","LOW":"625.75","HIGH":"632.28","CLOSE":"630.43","ADJCLOSE":"630.43","VOLUME":"41683600"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267108200,"PRODUCTID":10,"OPEN":"624.81","LOW":"620.61","HIGH":"630.46","CLOSE":"630.46","ADJCLOSE":"630.46","VOLUME":"45211300"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267194600,"PRODUCTID":10,"OPEN":"630.76","LOW":"625.16","HIGH":"630.81","CLOSE":"628.56","ADJCLOSE":"628.56","VOLUME":"39451900"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267453800,"PRODUCTID":10,"OPEN":"630.61","LOW":"630.61","HIGH":"642.65","CLOSE":"642.65","ADJCLOSE":"642.65","VOLUME":"38476400"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267540200,"PRODUCTID":10,"OPEN":"643.43","LOW":"643.43","HIGH":"650.26","CLOSE":"648.31","ADJCLOSE":"648.31","VOLUME":"41346800"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267626600,"PRODUCTID":10,"OPEN":"649.55","LOW":"647.64","HIGH":"653.88","CLOSE":"649.26","ADJCLOSE":"649.26","VOLUME":"39513200"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267713000,"PRODUCTID":10,"OPEN":"650.25","LOW":"648.18","HIGH":"652.51","CLOSE":"652.47","ADJCLOSE":"652.47","VOLUME":"39450100"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267799400,"PRODUCTID":10,"OPEN":"654.87","LOW":"654.87","HIGH":"666.02","CLOSE":"666.02","ADJCLOSE":"666.02","VOLUME":"41330000"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268058600,"PRODUCTID":10,"OPEN":"665.96","LOW":"664.99","HIGH":"668.16","CLOSE":"667.11","ADJCLOSE":"667.11","VOLUME":"37746800"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268145000,"PRODUCTID":10,"OPEN":"665.26","LOW":"664.6","HIGH":"673.43","CLOSE":"669.63","ADJCLOSE":"669.63","VOLUME":"51855700"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268231400,"PRODUCTID":10,"OPEN":"670.09","LOW":"669.86","HIGH":"677.47","CLOSE":"674.93","ADJCLOSE":"674.93","VOLUME":"54691200"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268317800,"PRODUCTID":10,"OPEN":"671.67","LOW":"668.9","HIGH":"677.22","CLOSE":"677.22","ADJCLOSE":"677.22","VOLUME":"46690600"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268404200,"PRODUCTID":10,"OPEN":"678.9","LOW":"672.57","HIGH":"678.9","CLOSE":"676.59","ADJCLOSE":"676.59","VOLUME":"49281600"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268659800,"PRODUCTID":10,"OPEN":"675.35","LOW":"669.4","HIGH":"676.21","CLOSE":"674.41","ADJCLOSE":"674.41","VOLUME":"41641100"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268746200,"PRODUCTID":10,"OPEN":"674.64","LOW":"673.05","HIGH":"679.58","CLOSE":"679.58","ADJCLOSE":"679.58","VOLUME":"43697700"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268832600,"PRODUCTID":10,"OPEN":"680.36","LOW":"680.23","HIGH":"686.94","CLOSE":"683.98","ADJCLOSE":"683.98","VOLUME":"49632000"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268919000,"PRODUCTID":10,"OPEN":"682.07","LOW":"680.78","HIGH":"685.97","CLOSE":"681.61","ADJCLOSE":"681.61","VOLUME":"42345100"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1269005400,"PRODUCTID":10,"OPEN":"682.4","LOW":"671.17","HIGH":"683.62","CLOSE":"673.89","ADJCLOSE":"673.89","VOLUME":"52124100"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269264600,"PRODUCTID":10,"OPEN":"669.88","LOW":"667.49","HIGH":"683.29","CLOSE":"682.91","ADJCLOSE":"682.91","VOLUME":"42616800"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269351000,"PRODUCTID":10,"OPEN":"683.13","LOW":"680.63","HIGH":"690.85","CLOSE":"690.3","ADJCLOSE":"690.3","VOLUME":"44116400"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269437400,"PRODUCTID":10,"OPEN":"688.12","LOW":"683.37","HIGH":"689.36","CLOSE":"683.68","ADJCLOSE":"683.68","VOLUME":"47057500"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269523800,"PRODUCTID":10,"OPEN":"687.12","LOW":"678.88","HIGH":"693.32","CLOSE":"679.1","ADJCLOSE":"679.1","VOLUME":"56689000"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269610200,"PRODUCTID":10,"OPEN":"679.08","LOW":"676.79","HIGH":"685.5","CLOSE":"678.97","ADJCLOSE":"678.97","VOLUME":"47084200"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269869400,"PRODUCTID":10,"OPEN":"680.64","LOW":"679.27","HIGH":"683.45","CLOSE":"682.25","ADJCLOSE":"682.25","VOLUME":"43755800"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269955800,"PRODUCTID":10,"OPEN":"682.9","LOW":"679.85","HIGH":"686.64","CLOSE":"683.94","ADJCLOSE":"683.94","VOLUME":"40850000"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270042200,"PRODUCTID":10,"OPEN":"681.37","LOW":"678.64","HIGH":"687.73","CLOSE":"678.64","ADJCLOSE":"678.64","VOLUME":"44843400"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270128600,"PRODUCTID":10,"OPEN":"681.57","LOW":"677.75","HIGH":"686.5","CLOSE":"683.98","ADJCLOSE":"683.98","VOLUME":"40068700"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270128600,"PRODUCTID":10,"OPEN":"681.57","LOW":"677.75","HIGH":"686.5","CLOSE":"683.98","ADJCLOSE":"683.98","VOLUME":"40068700"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270474200,"PRODUCTID":10,"OPEN":"686.23","LOW":"685.46","HIGH":"697.65","CLOSE":"697.65","ADJCLOSE":"697.65","VOLUME":"38816200"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270560600,"PRODUCTID":10,"OPEN":"694.96","LOW":"693.94","HIGH":"702.65","CLOSE":"701.48","ADJCLOSE":"701.48","VOLUME":"40861800"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270647000,"PRODUCTID":10,"OPEN":"700.21","LOW":"695.36","HIGH":"702.84","CLOSE":"699.46","ADJCLOSE":"699.46","VOLUME":"51014300"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270733400,"PRODUCTID":10,"OPEN":"697.41","LOW":"692.48","HIGH":"701.52","CLOSE":"699.64","ADJCLOSE":"699.64","VOLUME":"47269700"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270819800,"PRODUCTID":10,"OPEN":"700.89","LOW":"696.07","HIGH":"702.95","CLOSE":"702.95","ADJCLOSE":"702.95","VOLUME":"45115700"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271079000,"PRODUCTID":10,"OPEN":"703.73","LOW":"701.96","HIGH":"706.46","CLOSE":"705.06","ADJCLOSE":"705.06","VOLUME":"46070900"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271165400,"PRODUCTID":10,"OPEN":"704.04","LOW":"700.41","HIGH":"707.24","CLOSE":"707.03","ADJCLOSE":"707.03","VOLUME":"54035800"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271251800,"PRODUCTID":10,"OPEN":"709.91","LOW":"709.91","HIGH":"722.4","CLOSE":"722.4","ADJCLOSE":"722.4","VOLUME":"57600400"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271338200,"PRODUCTID":10,"OPEN":"722.11","LOW":"720.7","HIGH":"725.13","CLOSE":"724.21","ADJCLOSE":"724.21","VOLUME":"59953300"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271424600,"PRODUCTID":10,"OPEN":"723.57","LOW":"710.29","HIGH":"723.99","CLOSE":"714.62","ADJCLOSE":"714.62","VOLUME":"81084704"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271683800,"PRODUCTID":10,"OPEN":"714.35","LOW":"702.25","HIGH":"716.81","CLOSE":"711.4","ADJCLOSE":"711.4","VOLUME":"65977400"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271770200,"PRODUCTID":10,"OPEN":"713.43","LOW":"712.38","HIGH":"721.55","CLOSE":"721.55","ADJCLOSE":"721.55","VOLUME":"53165900"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271856600,"PRODUCTID":10,"OPEN":"721.54","LOW":"719.9","HIGH":"726.81","CLOSE":"726.19","ADJCLOSE":"726.19","VOLUME":"57243100"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271943000,"PRODUCTID":10,"OPEN":"721.13","LOW":"715.62","HIGH":"734.36","CLOSE":"734.31","ADJCLOSE":"734.31","VOLUME":"60357800"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272029400,"PRODUCTID":10,"OPEN":"734.48","LOW":"731.72","HIGH":"741.92","CLOSE":"741.92","ADJCLOSE":"741.92","VOLUME":"53260600"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272288600,"PRODUCTID":10,"OPEN":"741.58","LOW":"738.63","HIGH":"745.95","CLOSE":"738.86","ADJCLOSE":"738.86","VOLUME":"56477600"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272375000,"PRODUCTID":10,"OPEN":"736.13","LOW":"720.46","HIGH":"741.72","CLOSE":"721.27","ADJCLOSE":"721.27","VOLUME":"74545400"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272461400,"PRODUCTID":10,"OPEN":"723.97","LOW":"719.77","HIGH":"726.69","CLOSE":"722.39","ADJCLOSE":"722.39","VOLUME":"63423100"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272547800,"PRODUCTID":10,"OPEN":"725.86","LOW":"724.26","HIGH":"737.74","CLOSE":"737.74","ADJCLOSE":"737.74","VOLUME":"60594100"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272634200,"PRODUCTID":10,"OPEN":"738.27","LOW":"716.48","HIGH":"738.63","CLOSE":"716.6","ADJCLOSE":"716.6","VOLUME":"60482600"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272893400,"PRODUCTID":10,"OPEN":"719.3","LOW":"719.3","HIGH":"732.87","CLOSE":"732.82","ADJCLOSE":"732.82","VOLUME":"49380500"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272979800,"PRODUCTID":10,"OPEN":"726.36","LOW":"705.84","HIGH":"726.36","CLOSE":"709.7","ADJCLOSE":"709.7","VOLUME":"65947200"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273066200,"PRODUCTID":10,"OPEN":"703.29","LOW":"693.89","HIGH":"708.64","CLOSE":"698.58","ADJCLOSE":"698.58","VOLUME":"67959400"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273152600,"PRODUCTID":10,"OPEN":"695.7","LOW":"637.69","HIGH":"700.89","CLOSE":"672.23","ADJCLOSE":"672.23","VOLUME":"106178096"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273239000,"PRODUCTID":10,"OPEN":"671.08","LOW":"647.64","HIGH":"675.51","CLOSE":"653","ADJCLOSE":"653","VOLUME":"94729104"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273498200,"PRODUCTID":10,"OPEN":"668.25","LOW":"668.25","HIGH":"689.89","CLOSE":"689.61","ADJCLOSE":"689.61","VOLUME":"68937000"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273584600,"PRODUCTID":10,"OPEN":"683.97","LOW":"680.58","HIGH":"704.03","CLOSE":"695.48","ADJCLOSE":"695.48","VOLUME":"58425500"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273671000,"PRODUCTID":10,"OPEN":"695.72","LOW":"695.72","HIGH":"716.22","CLOSE":"716.11","ADJCLOSE":"716.11","VOLUME":"52254600"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273757400,"PRODUCTID":10,"OPEN":"713.65","LOW":"705.96","HIGH":"719.7","CLOSE":"709.85","ADJCLOSE":"709.85","VOLUME":"48706400"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273843800,"PRODUCTID":10,"OPEN":"709.32","LOW":"686.5","HIGH":"709.32","CLOSE":"693.98","ADJCLOSE":"693.98","VOLUME":"61264000"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274103000,"PRODUCTID":10,"OPEN":"696.59","LOW":"677.94","HIGH":"703.62","CLOSE":"695.71","ADJCLOSE":"695.71","VOLUME":"59229200"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274189400,"PRODUCTID":10,"OPEN":"700.97","LOW":"681.54","HIGH":"705.34","CLOSE":"682.75","ADJCLOSE":"682.75","VOLUME":"61708400"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274275800,"PRODUCTID":10,"OPEN":"680.22","LOW":"665.83","HIGH":"686.15","CLOSE":"674.4","ADJCLOSE":"674.4","VOLUME":"67658000"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274362200,"PRODUCTID":10,"OPEN":"665.91","LOW":"640.04","HIGH":"665.91","CLOSE":"640.04","ADJCLOSE":"640.04","VOLUME":"83285696"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274448600,"PRODUCTID":10,"OPEN":"634.98","LOW":"629.56","HIGH":"654.5","CLOSE":"649.29","ADJCLOSE":"649.29","VOLUME":"54521300"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274707800,"PRODUCTID":10,"OPEN":"648.11","LOW":"641.15","HIGH":"652.8","CLOSE":"641.21","ADJCLOSE":"641.21","VOLUME":"52240400"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274794200,"PRODUCTID":10,"OPEN":"632.67","LOW":"617.61","HIGH":"640.88","CLOSE":"640.02","ADJCLOSE":"640.02","VOLUME":"73295800"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274880600,"PRODUCTID":10,"OPEN":"642.9","LOW":"640.35","HIGH":"657.95","CLOSE":"642.62","ADJCLOSE":"642.62","VOLUME":"45210500"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274967000,"PRODUCTID":10,"OPEN":"650.75","LOW":"650.74","HIGH":"670.59","CLOSE":"670.51","ADJCLOSE":"670.51","VOLUME":"56984600"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275053400,"PRODUCTID":10,"OPEN":"668.83","LOW":"657.36","HIGH":"670.08","CLOSE":"661.61","ADJCLOSE":"661.61","VOLUME":"48712100"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275053400,"PRODUCTID":10,"OPEN":"668.83","LOW":"657.36","HIGH":"670.08","CLOSE":"661.61","ADJCLOSE":"661.61","VOLUME":"48712100"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275399000,"PRODUCTID":10,"OPEN":"657.54","LOW":"640.96","HIGH":"662.72","CLOSE":"640.96","ADJCLOSE":"640.96","VOLUME":"52714800"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275485400,"PRODUCTID":10,"OPEN":"644.08","LOW":"640.36","HIGH":"660.52","CLOSE":"660.52","ADJCLOSE":"660.52","VOLUME":"50263600"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275571800,"PRODUCTID":10,"OPEN":"661.15","LOW":"658.86","HIGH":"669.35","CLOSE":"667.37","ADJCLOSE":"667.37","VOLUME":"49959700"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275658200,"PRODUCTID":10,"OPEN":"658.6","LOW":"633.13","HIGH":"658.6","CLOSE":"633.97","ADJCLOSE":"633.97","VOLUME":"61805800"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275917400,"PRODUCTID":10,"OPEN":"636.01","LOW":"617.99","HIGH":"639.22","CLOSE":"618.49","ADJCLOSE":"618.49","VOLUME":"54675600"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1276003800,"PRODUCTID":10,"OPEN":"620.33","LOW":"607.29","HIGH":"623.83","CLOSE":"617.69","ADJCLOSE":"617.69","VOLUME":"61927500"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276090200,"PRODUCTID":10,"OPEN":"619.98","LOW":"615.56","HIGH":"632.24","CLOSE":"618.29","ADJCLOSE":"618.29","VOLUME":"59832000"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276176600,"PRODUCTID":10,"OPEN":"624.19","LOW":"624.19","HIGH":"639.79","CLOSE":"639.79","ADJCLOSE":"639.79","VOLUME":"51447800"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276263000,"PRODUCTID":10,"OPEN":"634.18","LOW":"632.82","HIGH":"649","CLOSE":"649","ADJCLOSE":"649","VOLUME":"40592800"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276522200,"PRODUCTID":10,"OPEN":"653.85","LOW":"651.01","HIGH":"662.95","CLOSE":"652.27","ADJCLOSE":"652.27","VOLUME":"44258300"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276608600,"PRODUCTID":10,"OPEN":"655.61","LOW":"654.47","HIGH":"669.95","CLOSE":"668.77","ADJCLOSE":"668.77","VOLUME":"46444900"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276695000,"PRODUCTID":10,"OPEN":"663.85","LOW":"662.29","HIGH":"671.74","CLOSE":"666.13","ADJCLOSE":"666.13","VOLUME":"50026000"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276781400,"PRODUCTID":10,"OPEN":"668.91","LOW":"659.36","HIGH":"669.34","CLOSE":"665.85","ADJCLOSE":"665.85","VOLUME":"45577600"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276867800,"PRODUCTID":10,"OPEN":"667.35","LOW":"663.91","HIGH":"671.55","CLOSE":"666.92","ADJCLOSE":"666.92","VOLUME":"45553600"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277127000,"PRODUCTID":10,"OPEN":"673.12","LOW":"656.67","HIGH":"677.15","CLOSE":"660.03","ADJCLOSE":"660.03","VOLUME":"45143600"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277213400,"PRODUCTID":10,"OPEN":"661.8","LOW":"645.63","HIGH":"668.21","CLOSE":"645.91","ADJCLOSE":"645.91","VOLUME":"45143800"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277299800,"PRODUCTID":10,"OPEN":"645.29","LOW":"637.74","HIGH":"650.04","CLOSE":"644.25","ADJCLOSE":"644.25","VOLUME":"45261500"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277386200,"PRODUCTID":10,"OPEN":"641.61","LOW":"632.87","HIGH":"643.37","CLOSE":"633.17","ADJCLOSE":"633.17","VOLUME":"48148300"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277472600,"PRODUCTID":10,"OPEN":"635.2","LOW":"631.22","HIGH":"646.67","CLOSE":"645.11","ADJCLOSE":"645.11","VOLUME":"51288400"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277731800,"PRODUCTID":10,"OPEN":"644.16","LOW":"638.53","HIGH":"649.72","CLOSE":"641.54","ADJCLOSE":"641.54","VOLUME":"38964100"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277818200,"PRODUCTID":10,"OPEN":"635.96","LOW":"612.09","HIGH":"635.96","CLOSE":"615.96","ADJCLOSE":"615.96","VOLUME":"61367000"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277904600,"PRODUCTID":10,"OPEN":"616.34","LOW":"608.34","HIGH":"623.71","CLOSE":"609.49","ADJCLOSE":"609.49","VOLUME":"50670800"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277991000,"PRODUCTID":10,"OPEN":"609.77","LOW":"590.57","HIGH":"611.11","CLOSE":"604.76","ADJCLOSE":"604.76","VOLUME":"64357700"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278077400,"PRODUCTID":10,"OPEN":"604.93","LOW":"595.39","HIGH":"608.69","CLOSE":"598.97","ADJCLOSE":"598.97","VOLUME":"39685000"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278077400,"PRODUCTID":10,"OPEN":"604.93","LOW":"595.39","HIGH":"608.69","CLOSE":"598.97","ADJCLOSE":"598.97","VOLUME":"39685000"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278423000,"PRODUCTID":10,"OPEN":"605.06","LOW":"587.67","HIGH":"613.31","CLOSE":"590.03","ADJCLOSE":"590.03","VOLUME":"46912400"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278509400,"PRODUCTID":10,"OPEN":"592.11","LOW":"592.09","HIGH":"611.68","CLOSE":"611.66","ADJCLOSE":"611.66","VOLUME":"49312200"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278595800,"PRODUCTID":10,"OPEN":"615.63","LOW":"611.54","HIGH":"620.4","CLOSE":"620.27","ADJCLOSE":"620.27","VOLUME":"45484600"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278682200,"PRODUCTID":10,"OPEN":"619.35","LOW":"618.39","HIGH":"629.55","CLOSE":"629.43","ADJCLOSE":"629.43","VOLUME":"35065700"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278941400,"PRODUCTID":10,"OPEN":"627.64","LOW":"617.58","HIGH":"631.35","CLOSE":"621.61","ADJCLOSE":"621.61","VOLUME":"34269900"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279027800,"PRODUCTID":10,"OPEN":"626.72","LOW":"626.72","HIGH":"644.33","CLOSE":"642.82","ADJCLOSE":"642.82","VOLUME":"46404600"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279114200,"PRODUCTID":10,"OPEN":"640.32","LOW":"635.63","HIGH":"643.47","CLOSE":"640.16","ADJCLOSE":"640.16","VOLUME":"45210500"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279200600,"PRODUCTID":10,"OPEN":"640.3","LOW":"627.33","HIGH":"640.3","CLOSE":"634.62","ADJCLOSE":"634.62","VOLUME":"45524700"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279287000,"PRODUCTID":10,"OPEN":"631.36","LOW":"609.57","HIGH":"631.36","CLOSE":"610.39","ADJCLOSE":"610.39","VOLUME":"52973500"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279546200,"PRODUCTID":10,"OPEN":"612.26","LOW":"602.64","HIGH":"614.02","CLOSE":"613.08","ADJCLOSE":"613.08","VOLUME":"40895000"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279632600,"PRODUCTID":10,"OPEN":"606.76","LOW":"603.5","HIGH":"624.31","CLOSE":"624.24","ADJCLOSE":"624.24","VOLUME":"47132800"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279719000,"PRODUCTID":10,"OPEN":"627.53","LOW":"611.85","HIGH":"629.42","CLOSE":"612.64","ADJCLOSE":"612.64","VOLUME":"47471800"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279805400,"PRODUCTID":10,"OPEN":"618.46","LOW":"618.46","HIGH":"635.95","CLOSE":"635.48","ADJCLOSE":"635.48","VOLUME":"48269000"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279891800,"PRODUCTID":10,"OPEN":"632.8","LOW":"631.04","HIGH":"650.88","CLOSE":"650.65","ADJCLOSE":"650.65","VOLUME":"45245700"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280151000,"PRODUCTID":10,"OPEN":"652.4","LOW":"650.14","HIGH":"665.3","CLOSE":"665.22","ADJCLOSE":"665.22","VOLUME":"40096500"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280237400,"PRODUCTID":10,"OPEN":"668.48","LOW":"660.09","HIGH":"672.16","CLOSE":"662.17","ADJCLOSE":"662.17","VOLUME":"47256900"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280323800,"PRODUCTID":10,"OPEN":"660.21","LOW":"648.45","HIGH":"663.01","CLOSE":"650.76","ADJCLOSE":"650.76","VOLUME":"40023900"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280410200,"PRODUCTID":10,"OPEN":"654.54","LOW":"640.57","HIGH":"658.48","CLOSE":"650.43","ADJCLOSE":"650.43","VOLUME":"46124200"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280496600,"PRODUCTID":10,"OPEN":"643.44","LOW":"639.47","HIGH":"654.8","CLOSE":"650.89","ADJCLOSE":"650.89","VOLUME":"40064500"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280755800,"PRODUCTID":10,"OPEN":"657.42","LOW":"656.74","HIGH":"664.46","CLOSE":"661.86","ADJCLOSE":"661.86","VOLUME":"41441800"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280842200,"PRODUCTID":10,"OPEN":"659.31","LOW":"652.04","HIGH":"664.37","CLOSE":"655.66","ADJCLOSE":"655.66","VOLUME":"40718200"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280928600,"PRODUCTID":10,"OPEN":"657.84","LOW":"657.82","HIGH":"663.37","CLOSE":"662.96","ADJCLOSE":"662.96","VOLUME":"40578500"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1281015000,"PRODUCTID":10,"OPEN":"658.76","LOW":"655.07","HIGH":"661.16","CLOSE":"655.07","ADJCLOSE":"655.07","VOLUME":"36855600"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281101400,"PRODUCTID":10,"OPEN":"648.88","LOW":"639.74","HIGH":"653.66","CLOSE":"650.68","ADJCLOSE":"650.68","VOLUME":"38578900"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281360600,"PRODUCTID":10,"OPEN":"654.29","LOW":"651.91","HIGH":"660.2","CLOSE":"659.52","ADJCLOSE":"659.52","VOLUME":"39793600"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281447000,"PRODUCTID":10,"OPEN":"654.84","LOW":"642","HIGH":"654.84","CLOSE":"646.36","ADJCLOSE":"646.36","VOLUME":"39793600"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281533400,"PRODUCTID":10,"OPEN":"639.2","LOW":"619.38","HIGH":"639.2","CLOSE":"620.39","ADJCLOSE":"620.39","VOLUME":"45118600"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281619800,"PRODUCTID":10,"OPEN":"613.84","LOW":"610.94","HIGH":"620.58","CLOSE":"616.98","ADJCLOSE":"616.98","VOLUME":"45210500"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281706200,"PRODUCTID":10,"OPEN":"615.47","LOW":"609.49","HIGH":"616.19","CLOSE":"609.49","ADJCLOSE":"609.49","VOLUME":"33288900"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281965400,"PRODUCTID":10,"OPEN":"606.71","LOW":"604.83","HIGH":"618.02","CLOSE":"615.1","ADJCLOSE":"615.1","VOLUME":"31424500"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282051800,"PRODUCTID":10,"OPEN":"620.15","LOW":"619.28","HIGH":"630.28","CLOSE":"626.3","ADJCLOSE":"626.3","VOLUME":"39682100"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282138200,"PRODUCTID":10,"OPEN":"625.83","LOW":"620.24","HIGH":"632.77","CLOSE":"628.04","ADJCLOSE":"628.04","VOLUME":"37242600"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282224600,"PRODUCTID":10,"OPEN":"625.32","LOW":"609.82","HIGH":"626.43","CLOSE":"610.96","ADJCLOSE":"610.96","VOLUME":"42905400"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282311000,"PRODUCTID":10,"OPEN":"610.95","LOW":"601.69","HIGH":"611.09","CLOSE":"610.78","ADJCLOSE":"610.78","VOLUME":"37615700"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282570200,"PRODUCTID":10,"OPEN":"613.79","LOW":"602.42","HIGH":"617.75","CLOSE":"602.67","ADJCLOSE":"602.67","VOLUME":"32109500"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282656600,"PRODUCTID":10,"OPEN":"596.91","LOW":"588.58","HIGH":"601.77","CLOSE":"595.59","ADJCLOSE":"595.59","VOLUME":"44363300"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282743000,"PRODUCTID":10,"OPEN":"592.13","LOW":"589.38","HIGH":"605.69","CLOSE":"604.87","ADJCLOSE":"604.87","VOLUME":"43601900"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282829400,"PRODUCTID":10,"OPEN":"606.54","LOW":"598.62","HIGH":"611.36","CLOSE":"599.76","ADJCLOSE":"599.76","VOLUME":"36467100"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282915800,"PRODUCTID":10,"OPEN":"604.69","LOW":"596.18","HIGH":"617.1","CLOSE":"616.76","ADJCLOSE":"616.76","VOLUME":"41024600"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283175000,"PRODUCTID":10,"OPEN":"614.27","LOW":"601.72","HIGH":"615.35","CLOSE":"601.72","ADJCLOSE":"601.72","VOLUME":"29179900"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283261400,"PRODUCTID":10,"OPEN":"600.47","LOW":"597.33","HIGH":"607.63","CLOSE":"602.06","ADJCLOSE":"602.06","VOLUME":"40387700"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283347800,"PRODUCTID":10,"OPEN":"603.33","LOW":"603.33","HIGH":"624.99","CLOSE":"624.99","ADJCLOSE":"624.99","VOLUME":"43968800"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283434200,"PRODUCTID":10,"OPEN":"624.52","LOW":"622.99","HIGH":"632.66","CLOSE":"632.26","ADJCLOSE":"632.26","VOLUME":"37042100"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283520600,"PRODUCTID":10,"OPEN":"637.79","LOW":"636.02","HIGH":"643.73","CLOSE":"643.36","ADJCLOSE":"643.36","VOLUME":"35345000"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283520600,"PRODUCTID":10,"OPEN":"637.79","LOW":"636.02","HIGH":"643.73","CLOSE":"643.36","ADJCLOSE":"643.36","VOLUME":"35345000"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283866200,"PRODUCTID":10,"OPEN":"641.06","LOW":"628.51","HIGH":"641.06","CLOSE":"629.29","ADJCLOSE":"629.29","VOLUME":"31073800"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283952600,"PRODUCTID":10,"OPEN":"631.26","LOW":"631.26","HIGH":"638.34","CLOSE":"634.25","ADJCLOSE":"634.25","VOLUME":"32246400"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284039000,"PRODUCTID":10,"OPEN":"639.25","LOW":"630.36","HIGH":"641.88","CLOSE":"634.62","ADJCLOSE":"634.62","VOLUME":"33877700"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284125400,"PRODUCTID":10,"OPEN":"636.08","LOW":"633.42","HIGH":"639.4","CLOSE":"636.46","ADJCLOSE":"636.46","VOLUME":"30611600"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284384600,"PRODUCTID":10,"OPEN":"641.4","LOW":"641.4","HIGH":"653.59","CLOSE":"652.28","ADJCLOSE":"652.28","VOLUME":"45210500"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284471000,"PRODUCTID":10,"OPEN":"650.61","LOW":"647","HIGH":"654.32","CLOSE":"649.23","ADJCLOSE":"649.23","VOLUME":"45210500"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284557400,"PRODUCTID":10,"OPEN":"647.11","LOW":"643.21","HIGH":"653.86","CLOSE":"652.51","ADJCLOSE":"652.51","VOLUME":"33698400"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284643800,"PRODUCTID":10,"OPEN":"650.94","LOW":"643.67","HIGH":"651.88","CLOSE":"647.81","ADJCLOSE":"647.81","VOLUME":"33640800"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284730200,"PRODUCTID":10,"OPEN":"651.2","LOW":"643.05","HIGH":"653.4","CLOSE":"651.44","ADJCLOSE":"651.44","VOLUME":"40861400"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284989400,"PRODUCTID":10,"OPEN":"652.86","LOW":"649.86","HIGH":"670.34","CLOSE":"669.98","ADJCLOSE":"669.98","VOLUME":"33640800"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285075800,"PRODUCTID":10,"OPEN":"669.53","LOW":"664.63","HIGH":"672.38","CLOSE":"664.66","ADJCLOSE":"664.66","VOLUME":"41756600"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285162200,"PRODUCTID":10,"OPEN":"662.49","LOW":"652.87","HIGH":"666.73","CLOSE":"656.71","ADJCLOSE":"656.71","VOLUME":"39110700"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285248600,"PRODUCTID":10,"OPEN":"652.01","LOW":"647.79","HIGH":"661.11","CLOSE":"648.84","ADJCLOSE":"648.84","VOLUME":"38478500"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285335000,"PRODUCTID":10,"OPEN":"655.91","LOW":"655.91","HIGH":"671.01","CLOSE":"671.01","ADJCLOSE":"671.01","VOLUME":"41239500"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285594200,"PRODUCTID":10,"OPEN":"671.02","LOW":"666.31","HIGH":"671.55","CLOSE":"668.29","ADJCLOSE":"668.29","VOLUME":"35878600"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285680600,"PRODUCTID":10,"OPEN":"669.74","LOW":"659.02","HIGH":"675.88","CLOSE":"675.43","ADJCLOSE":"675.43","VOLUME":"40258400"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285767000,"PRODUCTID":10,"OPEN":"672.71","LOW":"672.25","HIGH":"678.89","CLOSE":"677.64","ADJCLOSE":"677.64","VOLUME":"39902800"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285853400,"PRODUCTID":10,"OPEN":"681.51","LOW":"670.45","HIGH":"684.59","CLOSE":"676.14","ADJCLOSE":"676.14","VOLUME":"42841600"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285939800,"PRODUCTID":10,"OPEN":"680.95","LOW":"673.31","HIGH":"681.73","CLOSE":"679.29","ADJCLOSE":"679.29","VOLUME":"42989100"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286199000,"PRODUCTID":10,"OPEN":"679.28","LOW":"665.99","HIGH":"679.96","CLOSE":"669.45","ADJCLOSE":"669.45","VOLUME":"36041100"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286285400,"PRODUCTID":10,"OPEN":"669.43","LOW":"669.43","HIGH":"689.59","CLOSE":"689.35","ADJCLOSE":"689.35","VOLUME":"40688400"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286371800,"PRODUCTID":10,"OPEN":"687.97","LOW":"682.61","HIGH":"689.44","CLOSE":"685.33","ADJCLOSE":"685.33","VOLUME":"40731600"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286458200,"PRODUCTID":10,"OPEN":"685.27","LOW":"680.24","HIGH":"689.38","CLOSE":"684.23","ADJCLOSE":"684.23","VOLUME":"39105500"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286544600,"PRODUCTID":10,"OPEN":"684.56","LOW":"682.32","HIGH":"696.18","CLOSE":"693.82","ADJCLOSE":"693.82","VOLUME":"38714200"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286803800,"PRODUCTID":10,"OPEN":"693.68","LOW":"692.14","HIGH":"698.01","CLOSE":"693.48","ADJCLOSE":"693.48","VOLUME":"31181100"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286890200,"PRODUCTID":10,"OPEN":"693.46","LOW":"685.42","HIGH":"697.61","CLOSE":"696.04","ADJCLOSE":"696.04","VOLUME":"40761700"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286976600,"PRODUCTID":10,"OPEN":"698.98","LOW":"697.81","HIGH":"710.64","CLOSE":"706.47","ADJCLOSE":"706.47","VOLUME":"49694100"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287063000,"PRODUCTID":10,"OPEN":"706.37","LOW":"699.5","HIGH":"708.62","CLOSE":"704.69","ADJCLOSE":"704.69","VOLUME":"49694100"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287149400,"PRODUCTID":10,"OPEN":"709.06","LOW":"699.79","HIGH":"711.43","CLOSE":"703.16","ADJCLOSE":"703.16","VOLUME":"57249100"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287408600,"PRODUCTID":10,"OPEN":"703.16","LOW":"703.02","HIGH":"710.13","CLOSE":"710.13","ADJCLOSE":"710.13","VOLUME":"44500500"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287495000,"PRODUCTID":10,"OPEN":"702.43","LOW":"690.11","HIGH":"706.93","CLOSE":"694.15","ADJCLOSE":"694.15","VOLUME":"56001200"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287581400,"PRODUCTID":10,"OPEN":"696.96","LOW":"696.23","HIGH":"705.49","CLOSE":"702.11","ADJCLOSE":"702.11","VOLUME":"50278800"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287667800,"PRODUCTID":10,"OPEN":"705.33","LOW":"690.49","HIGH":"709.42","CLOSE":"698.12","ADJCLOSE":"698.12","VOLUME":"46254700"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287754200,"PRODUCTID":10,"OPEN":"699.82","LOW":"698.19","HIGH":"703.57","CLOSE":"703.43","ADJCLOSE":"703.43","VOLUME":"31778900"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1288013400,"PRODUCTID":10,"OPEN":"705.66","LOW":"705.66","HIGH":"714.05","CLOSE":"707.89","ADJCLOSE":"707.89","VOLUME":"42213800"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288099800,"PRODUCTID":10,"OPEN":"704.19","LOW":"700.6","HIGH":"710.84","CLOSE":"706.93","ADJCLOSE":"706.93","VOLUME":"42036800"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288186200,"PRODUCTID":10,"OPEN":"703.18","LOW":"696.24","HIGH":"705.66","CLOSE":"704.23","ADJCLOSE":"704.23","VOLUME":"43356700"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288272600,"PRODUCTID":10,"OPEN":"707.74","LOW":"698.12","HIGH":"709.71","CLOSE":"701.03","ADJCLOSE":"701.03","VOLUME":"42834600"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288359000,"PRODUCTID":10,"OPEN":"701.03","LOW":"699.3","HIGH":"705.6","CLOSE":"703.35","ADJCLOSE":"703.35","VOLUME":"35378800"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288618200,"PRODUCTID":10,"OPEN":"706.13","LOW":"693.7","HIGH":"710.3","CLOSE":"698.56","ADJCLOSE":"698.56","VOLUME":"41291800"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288704600,"PRODUCTID":10,"OPEN":"698.56","LOW":"698.56","HIGH":"712.89","CLOSE":"712.89","ADJCLOSE":"712.89","VOLUME":"38662000"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288791000,"PRODUCTID":10,"OPEN":"713.13","LOW":"706","HIGH":"715.14","CLOSE":"715.14","ADJCLOSE":"715.14","VOLUME":"46654800"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288877400,"PRODUCTID":10,"OPEN":"715.13","LOW":"715.13","HIGH":"733.47","CLOSE":"733.46","ADJCLOSE":"733.46","VOLUME":"56954700"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288963800,"PRODUCTID":10,"OPEN":"733.55","LOW":"732.61","HIGH":"738.73","CLOSE":"736.59","ADJCLOSE":"736.59","VOLUME":"56374600"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289226600,"PRODUCTID":10,"OPEN":"734.46","LOW":"731.68","HIGH":"737.88","CLOSE":"736.77","ADJCLOSE":"736.77","VOLUME":"39372300"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289313000,"PRODUCTID":10,"OPEN":"737.86","LOW":"723.17","HIGH":"738.99","CLOSE":"725.98","ADJCLOSE":"725.98","VOLUME":"48480400"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289399400,"PRODUCTID":10,"OPEN":"726.76","LOW":"721.53","HIGH":"734.87","CLOSE":"734.87","ADJCLOSE":"734.87","VOLUME":"45613000"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289485800,"PRODUCTID":10,"OPEN":"734.17","LOW":"724.77","HIGH":"734.21","CLOSE":"731.58","ADJCLOSE":"731.58","VOLUME":"39311200"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289572200,"PRODUCTID":10,"OPEN":"727.74","LOW":"718.8","HIGH":"729.26","CLOSE":"719.27","ADJCLOSE":"719.27","VOLUME":"42136200"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289831400,"PRODUCTID":10,"OPEN":"722.35","LOW":"719.54","HIGH":"727.02","CLOSE":"719.94","ADJCLOSE":"719.94","VOLUME":"35033700"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289917800,"PRODUCTID":10,"OPEN":"715.05","LOW":"701.43","HIGH":"715.33","CLOSE":"705.34","ADJCLOSE":"705.34","VOLUME":"51163800"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1290004200,"PRODUCTID":10,"OPEN":"706.42","LOW":"704.36","HIGH":"709.27","CLOSE":"707.77","ADJCLOSE":"707.77","VOLUME":"39047800"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290090600,"PRODUCTID":10,"OPEN":"713.96","LOW":"713.96","HIGH":"724.11","CLOSE":"720.84","ADJCLOSE":"720.84","VOLUME":"46872600"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290177000,"PRODUCTID":10,"OPEN":"720.66","LOW":"715.53","HIGH":"725.06","CLOSE":"724.36","ADJCLOSE":"724.36","VOLUME":"36753900"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290436200,"PRODUCTID":10,"OPEN":"722.34","LOW":"717.66","HIGH":"728.4","CLOSE":"727.33","ADJCLOSE":"727.33","VOLUME":"36895000"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290522600,"PRODUCTID":10,"OPEN":"720.07","LOW":"715.08","HIGH":"721.11","CLOSE":"719.93","ADJCLOSE":"719.93","VOLUME":"41330700"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290609000,"PRODUCTID":10,"OPEN":"725.45","LOW":"725.45","HIGH":"736.53","CLOSE":"736.53","ADJCLOSE":"736.53","VOLUME":"33842500"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290609000,"PRODUCTID":10,"OPEN":"725.45","LOW":"725.45","HIGH":"736.53","CLOSE":"736.53","ADJCLOSE":"736.53","VOLUME":"33842500"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290781800,"PRODUCTID":10,"OPEN":"736.52","LOW":"730.2","HIGH":"736.52","CLOSE":"732.73","ADJCLOSE":"732.73","VOLUME":"16138200"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291041000,"PRODUCTID":10,"OPEN":"732.71","LOW":"720.58","HIGH":"733.54","CLOSE":"731.95","ADJCLOSE":"731.95","VOLUME":"36734500"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291127400,"PRODUCTID":10,"OPEN":"725.56","LOW":"721.69","HIGH":"730.71","CLOSE":"727.01","ADJCLOSE":"727.01","VOLUME":"42847000"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291213800,"PRODUCTID":10,"OPEN":"734.98","LOW":"734.7","HIGH":"743.93","CLOSE":"743.14","ADJCLOSE":"743.14","VOLUME":"45481100"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291300200,"PRODUCTID":10,"OPEN":"743.14","LOW":"743.14","HIGH":"751.2","CLOSE":"751.2","ADJCLOSE":"751.2","VOLUME":"49708000"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291386600,"PRODUCTID":10,"OPEN":"748.83","LOW":"746.56","HIGH":"757.52","CLOSE":"756.42","ADJCLOSE":"756.42","VOLUME":"37357800"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291645800,"PRODUCTID":10,"OPEN":"755.29","LOW":"754.11","HIGH":"762.13","CLOSE":"760.86","ADJCLOSE":"760.86","VOLUME":"35273700"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291732200,"PRODUCTID":10,"OPEN":"764.9","LOW":"763.41","HIGH":"770.51","CLOSE":"764.42","ADJCLOSE":"764.42","VOLUME":"69706304"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291818600,"PRODUCTID":10,"OPEN":"766.18","LOW":"762.36","HIGH":"767.97","CLOSE":"764.04","ADJCLOSE":"764.04","VOLUME":"46075900"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291905000,"PRODUCTID":10,"OPEN":"768.64","LOW":"763.7","HIGH":"768.87","CLOSE":"767.63","ADJCLOSE":"767.63","VOLUME":"45225100"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291991400,"PRODUCTID":10,"OPEN":"768.22","LOW":"766.8","HIGH":"777.56","CLOSE":"776.83","ADJCLOSE":"776.83","VOLUME":"45473100"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292250600,"PRODUCTID":10,"OPEN":"777.04","LOW":"772.1","HIGH":"779.86","CLOSE":"772.1","ADJCLOSE":"772.1","VOLUME":"43612400"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292337000,"PRODUCTID":10,"OPEN":"774.07","LOW":"770.32","HIGH":"775.19","CLOSE":"771.66","ADJCLOSE":"771.66","VOLUME":"41323500"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292423400,"PRODUCTID":10,"OPEN":"771.04","LOW":"767.91","HIGH":"778.29","CLOSE":"768.36","ADJCLOSE":"768.36","VOLUME":"44073400"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292509800,"PRODUCTID":10,"OPEN":"771.04","LOW":"767.73","HIGH":"778.29","CLOSE":"776.56","ADJCLOSE":"776.56","VOLUME":"47368200"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292596200,"PRODUCTID":10,"OPEN":"777.08","LOW":"772.74","HIGH":"779.55","CLOSE":"779.51","ADJCLOSE":"779.51","VOLUME":"46324700"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292855400,"PRODUCTID":10,"OPEN":"779.51","LOW":"778.79","HIGH":"785.86","CLOSE":"782.3","ADJCLOSE":"782.3","VOLUME":"35481400"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292941800,"PRODUCTID":10,"OPEN":"785.61","LOW":"784.9","HIGH":"790.67","CLOSE":"790.52","ADJCLOSE":"790.52","VOLUME":"34796700"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293028200,"PRODUCTID":10,"OPEN":"790.46","LOW":"789.43","HIGH":"793.28","CLOSE":"790.59","ADJCLOSE":"790.59","VOLUME":"12855900"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293114600,"PRODUCTID":10,"OPEN":"790.63","LOW":"788.32","HIGH":"792.22","CLOSE":"788.96","ADJCLOSE":"788.96","VOLUME":"25150200"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293114600,"PRODUCTID":10,"OPEN":"790.63","LOW":"788.32","HIGH":"792.22","CLOSE":"788.96","ADJCLOSE":"788.96","VOLUME":"25150200"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293460200,"PRODUCTID":10,"OPEN":"786.9","LOW":"784.91","HIGH":"792.54","CLOSE":"792.35","ADJCLOSE":"792.35","VOLUME":"19924700"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293546600,"PRODUCTID":10,"OPEN":"793.18","LOW":"787.99","HIGH":"793.22","CLOSE":"789.46","ADJCLOSE":"789.46","VOLUME":"24784500"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293633000,"PRODUCTID":10,"OPEN":"789.81","LOW":"789.75","HIGH":"791.57","CLOSE":"790.26","ADJCLOSE":"790.26","VOLUME":"22143800"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293719400,"PRODUCTID":10,"OPEN":"789.84","LOW":"789.66","HIGH":"793.04","CLOSE":"789.74","ADJCLOSE":"789.74","VOLUME":"19707200"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293805800,"PRODUCTID":10,"OPEN":"788.97","LOW":"783.65","HIGH":"789.82","CLOSE":"783.65","ADJCLOSE":"783.65","VOLUME":"17997700"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294065000,"PRODUCTID":10,"OPEN":"793.54","LOW":"790.94","HIGH":"800.94","CLOSE":"798.56","ADJCLOSE":"798.56","VOLUME":"42866700"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294151400,"PRODUCTID":10,"OPEN":"798.54","LOW":"778.17","HIGH":"801.13","CLOSE":"785.83","ADJCLOSE":"785.83","VOLUME":"47964200"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294237800,"PRODUCTID":10,"OPEN":"784.25","LOW":"783.02","HIGH":"795.09","CLOSE":"795.09","ADJCLOSE":"795.09","VOLUME":"47649200"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294324200,"PRODUCTID":10,"OPEN":"795.56","LOW":"788.58","HIGH":"796.33","CLOSE":"791.42","ADJCLOSE":"791.42","VOLUME":"48441000"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294410600,"PRODUCTID":10,"OPEN":"792.45","LOW":"777.06","HIGH":"794.66","CLOSE":"787.83","ADJCLOSE":"787.83","VOLUME":"49631100"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294669800,"PRODUCTID":10,"OPEN":"784.51","LOW":"778.89","HIGH":"793.8","CLOSE":"791.58","ADJCLOSE":"791.58","VOLUME":"40364500"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294756200,"PRODUCTID":10,"OPEN":"794.56","LOW":"790.99","HIGH":"797.86","CLOSE":"794.76","ADJCLOSE":"794.76","VOLUME":"40507500"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294842600,"PRODUCTID":10,"OPEN":"795.82","LOW":"795.82","HIGH":"802.4","CLOSE":"801.36","ADJCLOSE":"801.36","VOLUME":"42269400"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294929000,"PRODUCTID":10,"OPEN":"801.36","LOW":"797.5","HIGH":"803.82","CLOSE":"800.65","ADJCLOSE":"800.65","VOLUME":"43108400"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1295015400,"PRODUCTID":10,"OPEN":"800.65","LOW":"799.05","HIGH":"807.89","CLOSE":"807.57","ADJCLOSE":"807.57","VOLUME":"46615900"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295015400,"PRODUCTID":10,"OPEN":"800.65","LOW":"799.05","HIGH":"807.89","CLOSE":"807.57","ADJCLOSE":"807.57","VOLUME":"46615900"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295361000,"PRODUCTID":10,"OPEN":"807.57","LOW":"801.04","HIGH":"807.66","CLOSE":"807.56","ADJCLOSE":"807.56","VOLUME":"52849900"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295447400,"PRODUCTID":10,"OPEN":"806.68","LOW":"785.85","HIGH":"807.21","CLOSE":"786.89","ADJCLOSE":"786.89","VOLUME":"47437100"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295533800,"PRODUCTID":10,"OPEN":"781.96","LOW":"775.58","HIGH":"785.78","CLOSE":"778.08","ADJCLOSE":"778.08","VOLUME":"49353200"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295620200,"PRODUCTID":10,"OPEN":"781.96","LOW":"773.12","HIGH":"786.89","CLOSE":"773.18","ADJCLOSE":"773.18","VOLUME":"49353200"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295879400,"PRODUCTID":10,"OPEN":"773.71","LOW":"772.72","HIGH":"781.52","CLOSE":"779.28","ADJCLOSE":"779.28","VOLUME":"39024700"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295965800,"PRODUCTID":10,"OPEN":"775.65","LOW":"771.71","HIGH":"780.06","CLOSE":"779.96","ADJCLOSE":"779.96","VOLUME":"45953800"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296052200,"PRODUCTID":10,"OPEN":"781.66","LOW":"779.97","HIGH":"793.93","CLOSE":"793.72","ADJCLOSE":"793.72","VOLUME":"47309800"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296138600,"PRODUCTID":10,"OPEN":"793.71","LOW":"789.66","HIGH":"797.53","CLOSE":"795.43","ADJCLOSE":"795.43","VOLUME":"43091900"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296225000,"PRODUCTID":10,"OPEN":"795.77","LOW":"775.4","HIGH":"796.04","CLOSE":"775.4","ADJCLOSE":"775.4","VOLUME":"56186300"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296484200,"PRODUCTID":10,"OPEN":"778.4","LOW":"774.85","HIGH":"785.47","CLOSE":"781.25","ADJCLOSE":"781.25","VOLUME":"41671600"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296570600,"PRODUCTID":10,"OPEN":"785.29","LOW":"785.29","HIGH":"800.54","CLOSE":"798.89","ADJCLOSE":"798.89","VOLUME":"51645000"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296657000,"PRODUCTID":10,"OPEN":"796.91","LOW":"795.5","HIGH":"801.48","CLOSE":"796.16","ADJCLOSE":"796.16","VOLUME":"40982600"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296743400,"PRODUCTID":10,"OPEN":"796.12","LOW":"787.79","HIGH":"799.2","CLOSE":"798.63","ADJCLOSE":"798.63","VOLUME":"43709900"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296829800,"PRODUCTID":10,"OPEN":"798.99","LOW":"794.61","HIGH":"800.88","CLOSE":"800.11","ADJCLOSE":"800.11","VOLUME":"39259500"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297089000,"PRODUCTID":10,"OPEN":"801.15","LOW":"801.15","HIGH":"812.68","CLOSE":"808.32","ADJCLOSE":"808.32","VOLUME":"39022700"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297175400,"PRODUCTID":10,"OPEN":"808.1","LOW":"805.35","HIGH":"813.69","CLOSE":"813.69","ADJCLOSE":"813.69","VOLUME":"38815300"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297261800,"PRODUCTID":10,"OPEN":"810.9","LOW":"806.07","HIGH":"813.36","CLOSE":"809.27","ADJCLOSE":"809.27","VOLUME":"39222400"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297348200,"PRODUCTID":10,"OPEN":"804.77","LOW":"804.18","HIGH":"813.36","CLOSE":"812.7","ADJCLOSE":"812.7","VOLUME":"41846100"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297434600,"PRODUCTID":10,"OPEN":"809.8","LOW":"809.8","HIGH":"822.11","CLOSE":"822.11","ADJCLOSE":"822.11","VOLUME":"42193000"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297693800,"PRODUCTID":10,"OPEN":"822.22","LOW":"822.22","HIGH":"826.46","CLOSE":"825.9","ADJCLOSE":"825.9","VOLUME":"35670400"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297780200,"PRODUCTID":10,"OPEN":"824.66","LOW":"819.41","HIGH":"824.97","CLOSE":"820.03","ADJCLOSE":"820.03","VOLUME":"39268600"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297866600,"PRODUCTID":10,"OPEN":"823.31","LOW":"823.31","HIGH":"828.59","CLOSE":"828.37","ADJCLOSE":"828.37","VOLUME":"19664500"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297953000,"PRODUCTID":10,"OPEN":"827.54","LOW":"826.8","HIGH":"835.52","CLOSE":"834.02","ADJCLOSE":"834.02","VOLUME":"19664500"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298039400,"PRODUCTID":10,"OPEN":"836.56","LOW":"832.01","HIGH":"838","CLOSE":"834.82","ADJCLOSE":"834.82","VOLUME":"11623100"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298039400,"PRODUCTID":10,"OPEN":"836.56","LOW":"832.01","HIGH":"838","CLOSE":"834.82","ADJCLOSE":"834.82","VOLUME":"11623100"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298385000,"PRODUCTID":10,"OPEN":"828.22","LOW":"812.57","HIGH":"830.14","CLOSE":"812.96","ADJCLOSE":"812.96","VOLUME":"13227800"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298471400,"PRODUCTID":10,"OPEN":"813.16","LOW":"794.48","HIGH":"814.44","CLOSE":"799.65","ADJCLOSE":"799.65","VOLUME":"13303400"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298557800,"PRODUCTID":10,"OPEN":"799.66","LOW":"795.25","HIGH":"807.05","CLOSE":"804.18","ADJCLOSE":"804.18","VOLUME":"12229000"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298644200,"PRODUCTID":10,"OPEN":"806.7","LOW":"806.7","HIGH":"822.05","CLOSE":"821.95","ADJCLOSE":"821.95","VOLUME":"38360300"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298903400,"PRODUCTID":10,"OPEN":"825.86","LOW":"817.34","HIGH":"828.43","CLOSE":"823.45","ADJCLOSE":"823.45","VOLUME":"12528500"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298989800,"PRODUCTID":10,"OPEN":"825.24","LOW":"804.93","HIGH":"825.79","CLOSE":"807.08","ADJCLOSE":"807.08","VOLUME":"11804200"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299076200,"PRODUCTID":10,"OPEN":"806.18","LOW":"804.11","HIGH":"813.8","CLOSE":"810.9","ADJCLOSE":"810.9","VOLUME":"10250000"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299162600,"PRODUCTID":10,"OPEN":"810.89","LOW":"810.89","HIGH":"830.04","CLOSE":"828.89","ADJCLOSE":"828.89","VOLUME":"43404700"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299249000,"PRODUCTID":10,"OPEN":"828.87","LOW":"817.83","HIGH":"828.92","CLOSE":"824.99","ADJCLOSE":"824.99","VOLUME":"42237400"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299508200,"PRODUCTID":10,"OPEN":"825.64","LOW":"805.37","HIGH":"828.34","CLOSE":"812.25","ADJCLOSE":"812.25","VOLUME":"39647300"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299594600,"PRODUCTID":10,"OPEN":"812.38","LOW":"807.18","HIGH":"827.8","CLOSE":"824.66","ADJCLOSE":"824.66","VOLUME":"45314200"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299681000,"PRODUCTID":10,"OPEN":"822.46","LOW":"818.54","HIGH":"825.25","CLOSE":"821.19","ADJCLOSE":"821.19","VOLUME":"37095200"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299767400,"PRODUCTID":10,"OPEN":"812.76","LOW":"798.47","HIGH":"812.76","CLOSE":"799.53","ADJCLOSE":"799.53","VOLUME":"47230200"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299853800,"PRODUCTID":10,"OPEN":"796","LOW":"794.62","HIGH":"806.83","CLOSE":"802.83","ADJCLOSE":"802.83","VOLUME":"37404000"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300109400,"PRODUCTID":10,"OPEN":"802.81","LOW":"790.36","HIGH":"802.81","CLOSE":"798.17","ADJCLOSE":"798.17","VOLUME":"40503700"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300195800,"PRODUCTID":10,"OPEN":"786.06","LOW":"775.9","HIGH":"796.38","CLOSE":"791.33","ADJCLOSE":"791.33","VOLUME":"52014000"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300282200,"PRODUCTID":10,"OPEN":"790.7","LOW":"778.8","HIGH":"795.96","CLOSE":"781.9","ADJCLOSE":"781.9","VOLUME":"58330000"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300368600,"PRODUCTID":10,"OPEN":"790.82","LOW":"785.43","HIGH":"793.33","CLOSE":"785.52","ADJCLOSE":"785.52","VOLUME":"41349500"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300455000,"PRODUCTID":10,"OPEN":"789.87","LOW":"789.87","HIGH":"795.52","CLOSE":"794.66","ADJCLOSE":"794.66","VOLUME":"46855000"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300714200,"PRODUCTID":10,"OPEN":"801.75","LOW":"801.75","HIGH":"813.02","CLOSE":"813.02","ADJCLOSE":"813.02","VOLUME":"42237300"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300800600,"PRODUCTID":10,"OPEN":"813.71","LOW":"807.16","HIGH":"814.88","CLOSE":"808.66","ADJCLOSE":"808.66","VOLUME":"35765500"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300887000,"PRODUCTID":10,"OPEN":"806.92","LOW":"799.23","HIGH":"813.07","CLOSE":"811.24","ADJCLOSE":"811.24","VOLUME":"38423500"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300973400,"PRODUCTID":10,"OPEN":"815.57","LOW":"809.92","HIGH":"818.91","CLOSE":"817.1","ADJCLOSE":"817.1","VOLUME":"42237400"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301059800,"PRODUCTID":10,"OPEN":"820.52","LOW":"818.54","HIGH":"831.63","CLOSE":"823.85","ADJCLOSE":"823.85","VOLUME":"42237400"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301319000,"PRODUCTID":10,"OPEN":"826.21","LOW":"821.48","HIGH":"828.73","CLOSE":"821.77","ADJCLOSE":"821.77","VOLUME":"32151700"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301405400,"PRODUCTID":10,"OPEN":"820.97","LOW":"818.32","HIGH":"829.7","CLOSE":"829.49","ADJCLOSE":"829.49","VOLUME":"34825800"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301491800,"PRODUCTID":10,"OPEN":"833.02","LOW":"832.76","HIGH":"840.76","CLOSE":"840.37","ADJCLOSE":"840.37","VOLUME":"38095700"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301578200,"PRODUCTID":10,"OPEN":"839.58","LOW":"838.49","HIGH":"843.73","CLOSE":"843.55","ADJCLOSE":"843.55","VOLUME":"35662700"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301664600,"PRODUCTID":10,"OPEN":"847.87","LOW":"844.11","HIGH":"850.73","CLOSE":"846.77","ADJCLOSE":"846.77","VOLUME":"42237400"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301923800,"PRODUCTID":10,"OPEN":"846.74","LOW":"846.74","HIGH":"850.52","CLOSE":"849.36","ADJCLOSE":"849.36","VOLUME":"42237400"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1302010200,"PRODUCTID":10,"OPEN":"849.33","LOW":"847.47","HIGH":"858.05","CLOSE":"853.31","ADJCLOSE":"853.31","VOLUME":"38522800"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302096600,"PRODUCTID":10,"OPEN":"856.72","LOW":"850.53","HIGH":"859.08","CLOSE":"854.17","ADJCLOSE":"854.17","VOLUME":"42237400"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302183000,"PRODUCTID":10,"OPEN":"854.06","LOW":"848.32","HIGH":"857.92","CLOSE":"849.44","ADJCLOSE":"849.44","VOLUME":"40056000"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302269400,"PRODUCTID":10,"OPEN":"854.05","LOW":"837.92","HIGH":"854.05","CLOSE":"840.89","ADJCLOSE":"840.89","VOLUME":"35828100"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302528600,"PRODUCTID":10,"OPEN":"841.54","LOW":"830.85","HIGH":"843.1","CLOSE":"833.86","ADJCLOSE":"833.86","VOLUME":"34789700"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302615000,"PRODUCTID":10,"OPEN":"830.18","LOW":"822.27","HIGH":"830.98","CLOSE":"822.27","ADJCLOSE":"822.27","VOLUME":"42754900"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302701400,"PRODUCTID":10,"OPEN":"827.64","LOW":"818.5","HIGH":"829.28","CLOSE":"823.92","ADJCLOSE":"823.92","VOLUME":"38508600"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302787800,"PRODUCTID":10,"OPEN":"818.46","LOW":"816.5","HIGH":"827.63","CLOSE":"827.47","ADJCLOSE":"827.47","VOLUME":"38726300"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302874200,"PRODUCTID":10,"OPEN":"825.9","LOW":"824.39","HIGH":"835.27","CLOSE":"834.98","ADJCLOSE":"834.98","VOLUME":"42237400"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303133400,"PRODUCTID":10,"OPEN":"826.99","LOW":"816.07","HIGH":"826.99","CLOSE":"821.51","ADJCLOSE":"821.51","VOLUME":"42237400"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303219800,"PRODUCTID":10,"OPEN":"821.5","LOW":"818.27","HIGH":"827.3","CLOSE":"823.01","ADJCLOSE":"823.01","VOLUME":"38863000"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303306200,"PRODUCTID":10,"OPEN":"825.98","LOW":"825.98","HIGH":"839.45","CLOSE":"839.45","ADJCLOSE":"839.45","VOLUME":"42362800"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303392600,"PRODUCTID":10,"OPEN":"843.18","LOW":"839.3","HIGH":"845.64","CLOSE":"845.64","ADJCLOSE":"845.64","VOLUME":"35872400"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303392600,"PRODUCTID":10,"OPEN":"843.18","LOW":"839.3","HIGH":"845.64","CLOSE":"845.64","ADJCLOSE":"845.64","VOLUME":"35872400"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303738200,"PRODUCTID":10,"OPEN":"844.5","LOW":"839.39","HIGH":"845.58","CLOSE":"844.23","ADJCLOSE":"844.23","VOLUME":"21421300"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303824600,"PRODUCTID":10,"OPEN":"845.98","LOW":"845.25","HIGH":"856.84","CLOSE":"853.04","ADJCLOSE":"853.04","VOLUME":"39080600"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303911000,"PRODUCTID":10,"OPEN":"852.96","LOW":"850.07","HIGH":"858.42","CLOSE":"858.31","ADJCLOSE":"858.31","VOLUME":"40515700"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303997400,"PRODUCTID":10,"OPEN":"857.2","LOW":"856.3","HIGH":"861.55","CLOSE":"861.55","ADJCLOSE":"861.55","VOLUME":"40368200"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304083800,"PRODUCTID":10,"OPEN":"862.96","LOW":"860.65","HIGH":"866.9","CLOSE":"865.29","ADJCLOSE":"865.29","VOLUME":"34790700"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304343000,"PRODUCTID":10,"OPEN":"865.59","LOW":"854.28","HIGH":"868.57","CLOSE":"854.77","ADJCLOSE":"854.77","VOLUME":"38462500"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304429400,"PRODUCTID":10,"OPEN":"853.08","LOW":"838.86","HIGH":"854.79","CLOSE":"843.77","ADJCLOSE":"843.77","VOLUME":"42237400"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304515800,"PRODUCTID":10,"OPEN":"843.88","LOW":"828.86","HIGH":"843.88","CLOSE":"832.9","ADJCLOSE":"832.9","VOLUME":"42237400"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304602200,"PRODUCTID":10,"OPEN":"828.21","LOW":"825.55","HIGH":"840.6","CLOSE":"829.24","ADJCLOSE":"829.24","VOLUME":"38462500"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304688600,"PRODUCTID":10,"OPEN":"829.21","LOW":"829.21","HIGH":"843.53","CLOSE":"833.34","ADJCLOSE":"833.34","VOLUME":"42237400"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304947800,"PRODUCTID":10,"OPEN":"832.38","LOW":"831.95","HIGH":"843.56","CLOSE":"842.8","ADJCLOSE":"842.8","VOLUME":"42652500"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305034200,"PRODUCTID":10,"OPEN":"846.4","LOW":"846.3","HIGH":"855.91","CLOSE":"855.91","ADJCLOSE":"855.91","VOLUME":"42237400"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305120600,"PRODUCTID":10,"OPEN":"855.9","LOW":"837.27","HIGH":"855.9","CLOSE":"840.66","ADJCLOSE":"840.66","VOLUME":"38462500"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305207000,"PRODUCTID":10,"OPEN":"837.01","LOW":"831.6","HIGH":"849.23","CLOSE":"847.53","ADJCLOSE":"847.53","VOLUME":"37772100"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305293400,"PRODUCTID":10,"OPEN":"848","LOW":"834.64","HIGH":"849.21","CLOSE":"835.67","ADJCLOSE":"835.67","VOLUME":"34266600"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305552600,"PRODUCTID":10,"OPEN":"831.75","LOW":"822.91","HIGH":"838.29","CLOSE":"822.91","ADJCLOSE":"822.91","VOLUME":"38462500"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305639000,"PRODUCTID":10,"OPEN":"819.25","LOW":"815.24","HIGH":"822.96","CLOSE":"820.36","ADJCLOSE":"820.36","VOLUME":"40539700"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305725400,"PRODUCTID":10,"OPEN":"821.91","LOW":"821.52","HIGH":"833.49","CLOSE":"833.45","ADJCLOSE":"833.45","VOLUME":"39220300"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305811800,"PRODUCTID":10,"OPEN":"837.8","LOW":"828.59","HIGH":"839.17","CLOSE":"835.16","ADJCLOSE":"835.16","VOLUME":"36261100"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305898200,"PRODUCTID":10,"OPEN":"834.65","LOW":"824.16","HIGH":"834.65","CLOSE":"829.06","ADJCLOSE":"829.06","VOLUME":"40660200"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306157400,"PRODUCTID":10,"OPEN":"820.05","LOW":"814.04","HIGH":"820.05","CLOSE":"814.04","ADJCLOSE":"814.04","VOLUME":"32555800"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306243800,"PRODUCTID":10,"OPEN":"815.92","LOW":"809.28","HIGH":"819.62","CLOSE":"810.33","ADJCLOSE":"810.33","VOLUME":"38462500"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306330200,"PRODUCTID":10,"OPEN":"809.39","LOW":"807.93","HIGH":"822.64","CLOSE":"820.87","ADJCLOSE":"820.87","VOLUME":"41096700"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306416600,"PRODUCTID":10,"OPEN":"818.91","LOW":"817.79","HIGH":"831.06","CLOSE":"830.87","ADJCLOSE":"830.87","VOLUME":"32594700"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306503000,"PRODUCTID":10,"OPEN":"832.38","LOW":"832.38","HIGH":"838.78","CLOSE":"836.26","ADJCLOSE":"836.26","VOLUME":"31245600"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306503000,"PRODUCTID":10,"OPEN":"832.38","LOW":"832.38","HIGH":"838.78","CLOSE":"836.26","ADJCLOSE":"836.26","VOLUME":"31245600"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306848600,"PRODUCTID":10,"OPEN":"843.32","LOW":"838.4","HIGH":"848.33","CLOSE":"848.3","ADJCLOSE":"848.3","VOLUME":"46962400"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306935000,"PRODUCTID":10,"OPEN":"846.54","LOW":"820.88","HIGH":"846.65","CLOSE":"821.4","ADJCLOSE":"821.4","VOLUME":"42410900"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1307021400,"PRODUCTID":10,"OPEN":"822.18","LOW":"816.78","HIGH":"826.43","CLOSE":"820.69","ADJCLOSE":"820.69","VOLUME":"37621700"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307107800,"PRODUCTID":10,"OPEN":"820.68","LOW":"807.71","HIGH":"820.68","CLOSE":"808.13","ADJCLOSE":"808.13","VOLUME":"35050300"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307367000,"PRODUCTID":10,"OPEN":"808.13","LOW":"795.27","HIGH":"809.88","CLOSE":"795.32","ADJCLOSE":"795.32","VOLUME":"35559800"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307453400,"PRODUCTID":10,"OPEN":"800.19","LOW":"797.31","HIGH":"803.99","CLOSE":"797.55","ADJCLOSE":"797.55","VOLUME":"38462500"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307539800,"PRODUCTID":10,"OPEN":"794.87","LOW":"787.62","HIGH":"796.28","CLOSE":"788.04","ADJCLOSE":"788.04","VOLUME":"39708100"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307626200,"PRODUCTID":10,"OPEN":"790.29","LOW":"787.85","HIGH":"796.47","CLOSE":"792.64","ADJCLOSE":"792.64","VOLUME":"33325100"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307712600,"PRODUCTID":10,"OPEN":"788.51","LOW":"777","HIGH":"789.2","CLOSE":"779.54","ADJCLOSE":"779.54","VOLUME":"38462500"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307971800,"PRODUCTID":10,"OPEN":"781.84","LOW":"773.58","HIGH":"785.99","CLOSE":"777.2","ADJCLOSE":"777.2","VOLUME":"41325200"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308058200,"PRODUCTID":10,"OPEN":"777.17","LOW":"777.17","HIGH":"795.89","CLOSE":"793.99","ADJCLOSE":"793.99","VOLUME":"35002800"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308144600,"PRODUCTID":10,"OPEN":"786.98","LOW":"777.33","HIGH":"791.16","CLOSE":"779.46","ADJCLOSE":"779.46","VOLUME":"40705000"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308231000,"PRODUCTID":10,"OPEN":"779.83","LOW":"772.62","HIGH":"787.6","CLOSE":"781.54","ADJCLOSE":"781.54","VOLUME":"38462500"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308317400,"PRODUCTID":10,"OPEN":"784.85","LOW":"778.64","HIGH":"790.02","CLOSE":"781.75","ADJCLOSE":"781.75","VOLUME":"49164600"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308576600,"PRODUCTID":10,"OPEN":"781.72","LOW":"778.92","HIGH":"791.03","CLOSE":"788.48","ADJCLOSE":"788.48","VOLUME":"34646600"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308663000,"PRODUCTID":10,"OPEN":"793.14","LOW":"793.09","HIGH":"806.69","CLOSE":"806.37","ADJCLOSE":"806.37","VOLUME":"40561500"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308749400,"PRODUCTID":10,"OPEN":"802.98","LOW":"799.87","HIGH":"809.82","CLOSE":"799.87","ADJCLOSE":"799.87","VOLUME":"37184200"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308835800,"PRODUCTID":10,"OPEN":"793.29","LOW":"783.33","HIGH":"803.6","CLOSE":"802.68","ADJCLOSE":"802.68","VOLUME":"49834500"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308922200,"PRODUCTID":10,"OPEN":"803.79","LOW":"794.68","HIGH":"805.66","CLOSE":"797.79","ADJCLOSE":"797.79","VOLUME":"36653400"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309181400,"PRODUCTID":10,"OPEN":"797.33","LOW":"794","HIGH":"805.94","CLOSE":"805.14","ADJCLOSE":"805.14","VOLUME":"34790700"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309267800,"PRODUCTID":10,"OPEN":"804.85","LOW":"804.85","HIGH":"817.31","CLOSE":"817.31","ADJCLOSE":"817.31","VOLUME":"36815000"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309354200,"PRODUCTID":10,"OPEN":"819.95","LOW":"814.4","HIGH":"822.51","CLOSE":"819.92","ADJCLOSE":"819.92","VOLUME":"43475400"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309440600,"PRODUCTID":10,"OPEN":"821.76","LOW":"821.76","HIGH":"828.76","CLOSE":"827.43","ADJCLOSE":"827.43","VOLUME":"42005000"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309527000,"PRODUCTID":10,"OPEN":"828.25","LOW":"825.53","HIGH":"841.06","CLOSE":"840.04","ADJCLOSE":"840.04","VOLUME":"37969300"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309527000,"PRODUCTID":10,"OPEN":"828.25","LOW":"825.53","HIGH":"841.06","CLOSE":"840.04","ADJCLOSE":"840.04","VOLUME":"37969300"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309872600,"PRODUCTID":10,"OPEN":"840.13","LOW":"836.93","HIGH":"842.51","CLOSE":"841.62","ADJCLOSE":"841.62","VOLUME":"37223200"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309959000,"PRODUCTID":10,"OPEN":"841.61","LOW":"837.52","HIGH":"845.81","CLOSE":"845.23","ADJCLOSE":"845.23","VOLUME":"35641900"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310045400,"PRODUCTID":10,"OPEN":"845.17","LOW":"845.17","HIGH":"860.37","CLOSE":"858.11","ADJCLOSE":"858.11","VOLUME":"40695300"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310131800,"PRODUCTID":10,"OPEN":"857.38","LOW":"844.93","HIGH":"857.38","CLOSE":"852.57","ADJCLOSE":"852.57","VOLUME":"35943600"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310391000,"PRODUCTID":10,"OPEN":"844.61","LOW":"832.18","HIGH":"845.38","CLOSE":"833.54","ADJCLOSE":"833.54","VOLUME":"38791300"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310477400,"PRODUCTID":10,"OPEN":"830.42","LOW":"829.29","HIGH":"838.07","CLOSE":"829.77","ADJCLOSE":"829.77","VOLUME":"42278900"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310563800,"PRODUCTID":10,"OPEN":"834.23","LOW":"833.8","HIGH":"845.14","CLOSE":"836.98","ADJCLOSE":"836.98","VOLUME":"40600800"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310650200,"PRODUCTID":10,"OPEN":"838.67","LOW":"821.95","HIGH":"841.34","CLOSE":"823.32","ADJCLOSE":"823.32","VOLUME":"43585700"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310736600,"PRODUCTID":10,"OPEN":"825.58","LOW":"823.52","HIGH":"829.09","CLOSE":"828.78","ADJCLOSE":"828.78","VOLUME":"42427600"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310995800,"PRODUCTID":10,"OPEN":"828.77","LOW":"811.85","HIGH":"828.77","CLOSE":"815.97","ADJCLOSE":"815.97","VOLUME":"41181600"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311082200,"PRODUCTID":10,"OPEN":"815.95","LOW":"815.95","HIGH":"834.62","CLOSE":"834.62","ADJCLOSE":"834.62","VOLUME":"43046000"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311168600,"PRODUCTID":10,"OPEN":"835.07","LOW":"828.64","HIGH":"836.02","CLOSE":"832.34","ADJCLOSE":"832.34","VOLUME":"37674200"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311255000,"PRODUCTID":10,"OPEN":"835.02","LOW":"834.2","HIGH":"843.31","CLOSE":"841.26","ADJCLOSE":"841.26","VOLUME":"48374300"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311341400,"PRODUCTID":10,"OPEN":"841.54","LOW":"836.29","HIGH":"843.4","CLOSE":"841.82","ADJCLOSE":"841.82","VOLUME":"35228300"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311600600,"PRODUCTID":10,"OPEN":"834.33","LOW":"830.22","HIGH":"838.17","CLOSE":"831.4","ADJCLOSE":"831.4","VOLUME":"35368900"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311687000,"PRODUCTID":10,"OPEN":"831.46","LOW":"824.37","HIGH":"831.63","CLOSE":"824.83","ADJCLOSE":"824.83","VOLUME":"40070500"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311773400,"PRODUCTID":10,"OPEN":"821.07","LOW":"799.62","HIGH":"821.07","CLOSE":"800.53","ADJCLOSE":"800.53","VOLUME":"34790400"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311859800,"PRODUCTID":10,"OPEN":"800.89","LOW":"798.18","HIGH":"809.64","CLOSE":"799.34","ADJCLOSE":"799.34","VOLUME":"49518000"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311946200,"PRODUCTID":10,"OPEN":"799.19","LOW":"783.17","HIGH":"801.71","CLOSE":"797.03","ADJCLOSE":"797.03","VOLUME":"50611900"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312205400,"PRODUCTID":10,"OPEN":"803.82","LOW":"786.24","HIGH":"808.6","CLOSE":"792.85","ADJCLOSE":"792.85","VOLUME":"49673900"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312291800,"PRODUCTID":10,"OPEN":"792.85","LOW":"767.01","HIGH":"796.55","CLOSE":"767.01","ADJCLOSE":"767.01","VOLUME":"52062900"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312378200,"PRODUCTID":10,"OPEN":"768.96","LOW":"750.06","HIGH":"773.22","CLOSE":"772.78","ADJCLOSE":"772.78","VOLUME":"64469400"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312464600,"PRODUCTID":10,"OPEN":"765","LOW":"726.8","HIGH":"765","CLOSE":"726.8","ADJCLOSE":"726.8","VOLUME":"42665300"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312551000,"PRODUCTID":10,"OPEN":"732.56","LOW":"698.6","HIGH":"735.86","CLOSE":"714.63","ADJCLOSE":"714.63","VOLUME":"54545900"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312810200,"PRODUCTID":10,"OPEN":"699.86","LOW":"650.96","HIGH":"705.15","CLOSE":"650.96","ADJCLOSE":"650.96","VOLUME":"26151500"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312896600,"PRODUCTID":10,"OPEN":"659.82","LOW":"639.85","HIGH":"696.31","CLOSE":"696.16","ADJCLOSE":"696.16","VOLUME":"23666600"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312983000,"PRODUCTID":10,"OPEN":"686.5","LOW":"659.34","HIGH":"687.23","CLOSE":"660.21","ADJCLOSE":"660.21","VOLUME":"50180700"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313069400,"PRODUCTID":10,"OPEN":"664.37","LOW":"662.59","HIGH":"704.5","CLOSE":"695.89","ADJCLOSE":"695.89","VOLUME":"36850500"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313155800,"PRODUCTID":10,"OPEN":"701.39","LOW":"690.46","HIGH":"705.64","CLOSE":"697.5","ADJCLOSE":"697.5","VOLUME":"56403800"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313415000,"PRODUCTID":10,"OPEN":"702.91","LOW":"702.91","HIGH":"718.63","CLOSE":"718.63","ADJCLOSE":"718.63","VOLUME":"42728500"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313501400,"PRODUCTID":10,"OPEN":"711.27","LOW":"698.26","HIGH":"712.75","CLOSE":"704.76","ADJCLOSE":"704.76","VOLUME":"50716000"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313587800,"PRODUCTID":10,"OPEN":"708.42","LOW":"698.26","HIGH":"714.65","CLOSE":"704.03","ADJCLOSE":"704.03","VOLUME":"43883400"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313674200,"PRODUCTID":10,"OPEN":"692.06","LOW":"658.38","HIGH":"692.06","CLOSE":"662.51","ADJCLOSE":"662.51","VOLUME":"32348100"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313760600,"PRODUCTID":10,"OPEN":"655.39","LOW":"650.61","HIGH":"672.57","CLOSE":"651.7","ADJCLOSE":"651.7","VOLUME":"51675600"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1314019800,"PRODUCTID":10,"OPEN":"660.86","LOW":"646.73","HIGH":"666.85","CLOSE":"651.34","ADJCLOSE":"651.34","VOLUME":"54362600"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314106200,"PRODUCTID":10,"OPEN":"654.43","LOW":"650.01","HIGH":"683.07","CLOSE":"683.07","ADJCLOSE":"683.07","VOLUME":"50131700"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314192600,"PRODUCTID":10,"OPEN":"681.43","LOW":"676.43","HIGH":"694.69","CLOSE":"692.57","ADJCLOSE":"692.57","VOLUME":"53153100"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314279000,"PRODUCTID":10,"OPEN":"692.56","LOW":"673.71","HIGH":"701.55","CLOSE":"674.42","ADJCLOSE":"674.42","VOLUME":"57484200"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314365400,"PRODUCTID":10,"OPEN":"674.42","LOW":"661.94","HIGH":"692.35","CLOSE":"691.79","ADJCLOSE":"691.79","VOLUME":"50353200"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314624600,"PRODUCTID":10,"OPEN":"691.77","LOW":"691.77","HIGH":"724.71","CLOSE":"724.65","ADJCLOSE":"724.65","VOLUME":"42280700"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314711000,"PRODUCTID":10,"OPEN":"720.34","LOW":"712.99","HIGH":"731.85","CLOSE":"728.08","ADJCLOSE":"728.08","VOLUME":"45725700"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314797400,"PRODUCTID":10,"OPEN":"731.93","LOW":"719.84","HIGH":"737.64","CLOSE":"726.81","ADJCLOSE":"726.81","VOLUME":"52678400"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314883800,"PRODUCTID":10,"OPEN":"727.04","LOW":"707.27","HIGH":"734.06","CLOSE":"708.92","ADJCLOSE":"708.92","VOLUME":"47804100"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314970200,"PRODUCTID":10,"OPEN":"706.06","LOW":"681.45","HIGH":"706.06","CLOSE":"683.36","ADJCLOSE":"683.36","VOLUME":"44017400"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1314970200,"PRODUCTID":10,"OPEN":"706.06","LOW":"681.45","HIGH":"706.06","CLOSE":"683.36","ADJCLOSE":"683.36","VOLUME":"44017400"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315315800,"PRODUCTID":10,"OPEN":"671.92","LOW":"663.56","HIGH":"682.21","CLOSE":"680.87","ADJCLOSE":"680.87","VOLUME":"51039800"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315402200,"PRODUCTID":10,"OPEN":"689.18","LOW":"689.18","HIGH":"709.55","CLOSE":"709.47","ADJCLOSE":"709.47","VOLUME":"44410400"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315488600,"PRODUCTID":10,"OPEN":"705.4","LOW":"692.24","HIGH":"712.11","CLOSE":"694.92","ADJCLOSE":"694.92","VOLUME":"44651700"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315575000,"PRODUCTID":10,"OPEN":"689.24","LOW":"668.1","HIGH":"690.09","CLOSE":"673.96","ADJCLOSE":"673.96","VOLUME":"45863700"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315834200,"PRODUCTID":10,"OPEN":"667.25","LOW":"664.93","HIGH":"680.58","CLOSE":"679.76","ADJCLOSE":"679.76","VOLUME":"51685500"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315920600,"PRODUCTID":10,"OPEN":"681.45","LOW":"678.96","HIGH":"693.33","CLOSE":"691.74","ADJCLOSE":"691.74","VOLUME":"46813700"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1316007000,"PRODUCTID":10,"OPEN":"697.02","LOW":"685.77","HIGH":"712.57","CLOSE":"704.12","ADJCLOSE":"704.12","VOLUME":"49867400"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316093400,"PRODUCTID":10,"OPEN":"709.71","LOW":"700.53","HIGH":"713.51","CLOSE":"713.51","ADJCLOSE":"713.51","VOLUME":"44797300"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316179800,"PRODUCTID":10,"OPEN":"715.47","LOW":"708.94","HIGH":"718.63","CLOSE":"714.31","ADJCLOSE":"714.31","VOLUME":"52488900"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316439000,"PRODUCTID":10,"OPEN":"705.13","LOW":"694.51","HIGH":"708.48","CLOSE":"702.23","ADJCLOSE":"702.23","VOLUME":"42541900"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316525400,"PRODUCTID":10,"OPEN":"705.03","LOW":"689.95","HIGH":"710.85","CLOSE":"689.95","ADJCLOSE":"689.95","VOLUME":"43156100"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316611800,"PRODUCTID":10,"OPEN":"690.46","LOW":"664.07","HIGH":"694.19","CLOSE":"664.58","ADJCLOSE":"664.58","VOLUME":"47285500"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316698200,"PRODUCTID":10,"OPEN":"652.37","LOW":"634.71","HIGH":"656.3","CLOSE":"643.42","ADJCLOSE":"643.42","VOLUME":"67031400"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316784600,"PRODUCTID":10,"OPEN":"642.48","LOW":"641.88","HIGH":"655.63","CLOSE":"652.43","ADJCLOSE":"652.43","VOLUME":"56399300"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317043800,"PRODUCTID":10,"OPEN":"657.37","LOW":"645.54","HIGH":"666.01","CLOSE":"665.62","ADJCLOSE":"665.62","VOLUME":"47628300"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317130200,"PRODUCTID":10,"OPEN":"674.65","LOW":"674.62","HIGH":"694.7","CLOSE":"680.23","ADJCLOSE":"680.23","VOLUME":"55481300"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317216600,"PRODUCTID":10,"OPEN":"680.91","LOW":"651.97","HIGH":"681.2","CLOSE":"651.97","ADJCLOSE":"651.97","VOLUME":"47879200"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317303000,"PRODUCTID":10,"OPEN":"655.2","LOW":"645.33","HIGH":"669.53","CLOSE":"662.8","ADJCLOSE":"662.8","VOLUME":"52857400"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317389400,"PRODUCTID":10,"OPEN":"654.43","LOW":"643.8","HIGH":"661.58","CLOSE":"644.16","ADJCLOSE":"644.16","VOLUME":"44167900"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317648600,"PRODUCTID":10,"OPEN":"639.73","LOW":"609.49","HIGH":"648.85","CLOSE":"609.49","ADJCLOSE":"609.49","VOLUME":"56703400"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317735000,"PRODUCTID":10,"OPEN":"605.42","LOW":"601.71","HIGH":"650.16","CLOSE":"648.64","ADJCLOSE":"648.64","VOLUME":"37146700"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317821400,"PRODUCTID":10,"OPEN":"648.47","LOW":"641.36","HIGH":"661.1","CLOSE":"658.11","ADJCLOSE":"658.11","VOLUME":"25106200"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317907800,"PRODUCTID":10,"OPEN":"656.87","LOW":"653.49","HIGH":"674.14","CLOSE":"673.8","ADJCLOSE":"673.8","VOLUME":"50983300"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317994200,"PRODUCTID":10,"OPEN":"675.66","LOW":"653.78","HIGH":"675.74","CLOSE":"656.21","ADJCLOSE":"656.21","VOLUME":"55803800"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318253400,"PRODUCTID":10,"OPEN":"664.58","LOW":"664.58","HIGH":"684.98","CLOSE":"684.9","ADJCLOSE":"684.9","VOLUME":"44468000"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318339800,"PRODUCTID":10,"OPEN":"679.73","LOW":"677.91","HIGH":"691.13","CLOSE":"688.97","ADJCLOSE":"688.97","VOLUME":"44245000"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318426200,"PRODUCTID":10,"OPEN":"693.71","LOW":"693.44","HIGH":"705.3","CLOSE":"700.38","ADJCLOSE":"700.38","VOLUME":"53553600"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318512600,"PRODUCTID":10,"OPEN":"696.47","LOW":"687.58","HIGH":"701.18","CLOSE":"698.82","ADJCLOSE":"698.82","VOLUME":"44362700"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318599000,"PRODUCTID":10,"OPEN":"705.35","LOW":"700.4","HIGH":"713.36","CLOSE":"712.46","ADJCLOSE":"712.46","VOLUME":"41166900"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318858200,"PRODUCTID":10,"OPEN":"707.69","LOW":"687.07","HIGH":"707.69","CLOSE":"688.6","ADJCLOSE":"688.6","VOLUME":"43007000"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318944600,"PRODUCTID":10,"OPEN":"689.86","LOW":"680.78","HIGH":"712.06","CLOSE":"709.34","ADJCLOSE":"709.34","VOLUME":"48401700"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319031000,"PRODUCTID":10,"OPEN":"707.96","LOW":"692.35","HIGH":"711.21","CLOSE":"694.37","ADJCLOSE":"694.37","VOLUME":"48463900"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319117400,"PRODUCTID":10,"OPEN":"694.95","LOW":"679.42","HIGH":"697.03","CLOSE":"696.42","ADJCLOSE":"696.42","VOLUME":"48702900"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319203800,"PRODUCTID":10,"OPEN":"704.65","LOW":"702.05","HIGH":"712.65","CLOSE":"712.42","ADJCLOSE":"712.42","VOLUME":"49807700"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319463000,"PRODUCTID":10,"OPEN":"714.46","LOW":"714.38","HIGH":"736.03","CLOSE":"736.03","ADJCLOSE":"736.03","VOLUME":"43093800"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319549400,"PRODUCTID":10,"OPEN":"731.34","LOW":"712.15","HIGH":"731.34","CLOSE":"713.65","ADJCLOSE":"713.65","VOLUME":"44739700"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319635800,"PRODUCTID":10,"OPEN":"721.18","LOW":"707.63","HIGH":"730.24","CLOSE":"727.15","ADJCLOSE":"727.15","VOLUME":"48735300"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319722200,"PRODUCTID":10,"OPEN":"739.44","LOW":"739.44","HIGH":"769.46","CLOSE":"765.43","ADJCLOSE":"765.43","VOLUME":"63676100"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319808600,"PRODUCTID":10,"OPEN":"761.87","LOW":"759.13","HIGH":"768.82","CLOSE":"761","ADJCLOSE":"761","VOLUME":"45366900"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320067800,"PRODUCTID":10,"OPEN":"752.44","LOW":"740.84","HIGH":"754.05","CLOSE":"741.06","ADJCLOSE":"741.06","VOLUME":"43102100"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320154200,"PRODUCTID":10,"OPEN":"725.47","LOW":"712.42","HIGH":"729.08","CLOSE":"713.89","ADJCLOSE":"713.89","VOLUME":"56455400"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320240600,"PRODUCTID":10,"OPEN":"713.88","LOW":"713.88","HIGH":"733.56","CLOSE":"733.26","ADJCLOSE":"733.26","VOLUME":"41105300"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320327000,"PRODUCTID":10,"OPEN":"737.22","LOW":"725.56","HIGH":"752.19","CLOSE":"751.53","ADJCLOSE":"751.53","VOLUME":"48491400"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320413400,"PRODUCTID":10,"OPEN":"747.48","LOW":"737.21","HIGH":"748.66","CLOSE":"746.49","ADJCLOSE":"746.49","VOLUME":"38306500"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320676200,"PRODUCTID":10,"OPEN":"746.48","LOW":"730.64","HIGH":"748.83","CLOSE":"745.27","ADJCLOSE":"745.27","VOLUME":"34297400"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320762600,"PRODUCTID":10,"OPEN":"749.13","LOW":"736.64","HIGH":"756.76","CLOSE":"755.27","ADJCLOSE":"755.27","VOLUME":"39084900"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320849000,"PRODUCTID":10,"OPEN":"743.46","LOW":"718.86","HIGH":"743.46","CLOSE":"718.86","ADJCLOSE":"718.86","VOLUME":"46597400"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320935400,"PRODUCTID":10,"OPEN":"721.81","LOW":"717.98","HIGH":"730.67","CLOSE":"725.48","ADJCLOSE":"725.48","VOLUME":"40027600"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1321021800,"PRODUCTID":10,"OPEN":"732.1","LOW":"732.1","HIGH":"744.82","CLOSE":"744.64","ADJCLOSE":"744.64","VOLUME":"33701800"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321281000,"PRODUCTID":10,"OPEN":"741.47","LOW":"728.61","HIGH":"742.21","CLOSE":"732.89","ADJCLOSE":"732.89","VOLUME":"32196800"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321367400,"PRODUCTID":10,"OPEN":"729.39","LOW":"725.49","HIGH":"745.76","CLOSE":"743.08","ADJCLOSE":"743.08","VOLUME":"35993000"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321453800,"PRODUCTID":10,"OPEN":"736.23","LOW":"729.53","HIGH":"747.76","CLOSE":"729.86","ADJCLOSE":"729.86","VOLUME":"40850100"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321540200,"PRODUCTID":10,"OPEN":"729.8","LOW":"716.25","HIGH":"733.46","CLOSE":"718.75","ADJCLOSE":"718.75","VOLUME":"45964500"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321626600,"PRODUCTID":10,"OPEN":"720.26","LOW":"715.52","HIGH":"723.37","CLOSE":"719.42","ADJCLOSE":"719.42","VOLUME":"38276100"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321885800,"PRODUCTID":10,"OPEN":"710.41","LOW":"696.72","HIGH":"710.41","CLOSE":"701.9","ADJCLOSE":"701.9","VOLUME":"40500700"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321972200,"PRODUCTID":10,"OPEN":"701.89","LOW":"693.9","HIGH":"705.25","CLOSE":"696.26","ADJCLOSE":"696.26","VOLUME":"39117100"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322058600,"PRODUCTID":10,"OPEN":"690.77","LOW":"674.3","HIGH":"690.77","CLOSE":"674.34","ADJCLOSE":"674.34","VOLUME":"37989400"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322058600,"PRODUCTID":10,"OPEN":"690.77","LOW":"674.3","HIGH":"690.77","CLOSE":"674.34","ADJCLOSE":"674.34","VOLUME":"37989400"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322231400,"PRODUCTID":10,"OPEN":"671.9","LOW":"666.16","HIGH":"679.81","CLOSE":"666.16","ADJCLOSE":"666.16","VOLUME":"16642000"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322490600,"PRODUCTID":10,"OPEN":"677.82","LOW":"677.82","HIGH":"698.18","CLOSE":"697.9","ADJCLOSE":"697.9","VOLUME":"39207500"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322577000,"PRODUCTID":10,"OPEN":"697.85","LOW":"691.96","HIGH":"700.6","CLOSE":"696.1","ADJCLOSE":"696.1","VOLUME":"39926500"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322663400,"PRODUCTID":10,"OPEN":"696.09","LOW":"696.09","HIGH":"737.42","CLOSE":"737.42","ADJCLOSE":"737.42","VOLUME":"58019100"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322749800,"PRODUCTID":10,"OPEN":"734.51","LOW":"730.75","HIGH":"739.96","CLOSE":"730.75","ADJCLOSE":"730.75","VOLUME":"38186800"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322836200,"PRODUCTID":10,"OPEN":"738.56","LOW":"734.14","HIGH":"744.96","CLOSE":"735.02","ADJCLOSE":"735.02","VOLUME":"41443100"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323095400,"PRODUCTID":10,"OPEN":"743.64","LOW":"741.59","HIGH":"752.71","CLOSE":"747.03","ADJCLOSE":"747.03","VOLUME":"41480600"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323181800,"PRODUCTID":10,"OPEN":"746.65","LOW":"740.89","HIGH":"751.81","CLOSE":"746.78","ADJCLOSE":"746.78","VOLUME":"37342300"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323268200,"PRODUCTID":10,"OPEN":"746.75","LOW":"732.16","HIGH":"749","CLOSE":"746.14","ADJCLOSE":"746.14","VOLUME":"41605400"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323354600,"PRODUCTID":10,"OPEN":"740.76","LOW":"721.86","HIGH":"740.76","CLOSE":"722.68","ADJCLOSE":"722.68","VOLUME":"42983700"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323441000,"PRODUCTID":10,"OPEN":"725.41","LOW":"725.31","HIGH":"748.44","CLOSE":"745.4","ADJCLOSE":"745.4","VOLUME":"38306100"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323700200,"PRODUCTID":10,"OPEN":"737.15","LOW":"725.25","HIGH":"737.15","CLOSE":"733.15","ADJCLOSE":"733.15","VOLUME":"36005700"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323786600,"PRODUCTID":10,"OPEN":"736.81","LOW":"715.83","HIGH":"742.19","CLOSE":"718.06","ADJCLOSE":"718.06","VOLUME":"41215700"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323873000,"PRODUCTID":10,"OPEN":"713.22","LOW":"705.78","HIGH":"715.09","CLOSE":"708.46","ADJCLOSE":"708.46","VOLUME":"42982900"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323959400,"PRODUCTID":10,"OPEN":"716.1","LOW":"710.34","HIGH":"718","CLOSE":"716.01","ADJCLOSE":"716.01","VOLUME":"38103400"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324045800,"PRODUCTID":10,"OPEN":"718.68","LOW":"717.65","HIGH":"730.73","CLOSE":"722.05","ADJCLOSE":"722.05","VOLUME":"53458000"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324305000,"PRODUCTID":10,"OPEN":"725.78","LOW":"707.83","HIGH":"729.03","CLOSE":"708.56","ADJCLOSE":"708.56","VOLUME":"36598200"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324391400,"PRODUCTID":10,"OPEN":"718.14","LOW":"718.14","HIGH":"738.22","CLOSE":"738.22","ADJCLOSE":"738.22","VOLUME":"40555900"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324477800,"PRODUCTID":10,"OPEN":"736.31","LOW":"727.12","HIGH":"742.12","CLOSE":"740.45","ADJCLOSE":"740.45","VOLUME":"35827800"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324564200,"PRODUCTID":10,"OPEN":"742.25","LOW":"742.25","HIGH":"748.21","CLOSE":"745.51","ADJCLOSE":"745.51","VOLUME":"34922500"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324650600,"PRODUCTID":10,"OPEN":"747.5","LOW":"744.25","HIGH":"748.52","CLOSE":"747.98","ADJCLOSE":"747.98","VOLUME":"22338300"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324650600,"PRODUCTID":10,"OPEN":"747.5","LOW":"744.25","HIGH":"748.52","CLOSE":"747.98","ADJCLOSE":"747.98","VOLUME":"22338300"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324996200,"PRODUCTID":10,"OPEN":"745.61","LOW":"744.2","HIGH":"753.19","CLOSE":"751.31","ADJCLOSE":"751.31","VOLUME":"21305900"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325082600,"PRODUCTID":10,"OPEN":"750.6","LOW":"734.69","HIGH":"750.6","CLOSE":"735.21","ADJCLOSE":"735.21","VOLUME":"23499800"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325169000,"PRODUCTID":10,"OPEN":"737.16","LOW":"737.08","HIGH":"745.91","CLOSE":"744.98","ADJCLOSE":"744.98","VOLUME":"22781300"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325255400,"PRODUCTID":10,"OPEN":"743.63","LOW":"740.4","HIGH":"746.47","CLOSE":"740.92","ADJCLOSE":"740.92","VOLUME":"22718500"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325255400,"PRODUCTID":10,"OPEN":"743.63","LOW":"740.4","HIGH":"746.47","CLOSE":"740.92","ADJCLOSE":"740.92","VOLUME":"22718500"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325601000,"PRODUCTID":10,"OPEN":"750.7","LOW":"749.5","HIGH":"759.37","CLOSE":"752.28","ADJCLOSE":"752.28","VOLUME":"39437100"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325687400,"PRODUCTID":10,"OPEN":"748.35","LOW":"742.89","HIGH":"749.61","CLOSE":"747.28","ADJCLOSE":"747.28","VOLUME":"35925800"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325773800,"PRODUCTID":10,"OPEN":"743.73","LOW":"736.78","HIGH":"754.39","CLOSE":"752.29","ADJCLOSE":"752.29","VOLUME":"43159500"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325860200,"PRODUCTID":10,"OPEN":"752.11","LOW":"745.79","HIGH":"754.75","CLOSE":"749.71","ADJCLOSE":"749.71","VOLUME":"36568300"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326119400,"PRODUCTID":10,"OPEN":"753.07","LOW":"747.26","HIGH":"754.44","CLOSE":"753.51","ADJCLOSE":"753.51","VOLUME":"33716000"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326205800,"PRODUCTID":10,"OPEN":"758.25","LOW":"758.25","HIGH":"765.28","CLOSE":"764.75","ADJCLOSE":"764.75","VOLUME":"42219600"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326292200,"PRODUCTID":10,"OPEN":"762.01","LOW":"761.1","HIGH":"767.87","CLOSE":"767.24","ADJCLOSE":"767.24","VOLUME":"39681200"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326378600,"PRODUCTID":10,"OPEN":"768.68","LOW":"761.92","HIGH":"770.62","CLOSE":"770.49","ADJCLOSE":"770.49","VOLUME":"40198900"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326465000,"PRODUCTID":10,"OPEN":"763.12","LOW":"758.95","HIGH":"765.99","CLOSE":"764.2","ADJCLOSE":"764.2","VOLUME":"36923700"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326465000,"PRODUCTID":10,"OPEN":"763.12","LOW":"758.95","HIGH":"765.99","CLOSE":"764.2","ADJCLOSE":"764.2","VOLUME":"36923700"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326810600,"PRODUCTID":10,"OPEN":"769.05","LOW":"763.81","HIGH":"773.26","CLOSE":"765.53","ADJCLOSE":"765.53","VOLUME":"40104900"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326897000,"PRODUCTID":10,"OPEN":"765.49","LOW":"764.7","HIGH":"779.26","CLOSE":"779.26","ADJCLOSE":"779.26","VOLUME":"40961600"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326983400,"PRODUCTID":10,"OPEN":"780.63","LOW":"779.08","HIGH":"784.57","CLOSE":"782.37","ADJCLOSE":"782.37","VOLUME":"44658900"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327069800,"PRODUCTID":10,"OPEN":"780.85","LOW":"780.22","HIGH":"785.88","CLOSE":"784.62","ADJCLOSE":"784.62","VOLUME":"39126200"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327329000,"PRODUCTID":10,"OPEN":"784.35","LOW":"778.38","HIGH":"789.41","CLOSE":"783.05","ADJCLOSE":"783.05","VOLUME":"37709100"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327415400,"PRODUCTID":10,"OPEN":"779.1","LOW":"775.58","HIGH":"788.8","CLOSE":"788.27","ADJCLOSE":"788.27","VOLUME":"36935600"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327501800,"PRODUCTID":10,"OPEN":"787.43","LOW":"784.1","HIGH":"796.54","CLOSE":"795.58","ADJCLOSE":"795.58","VOLUME":"44109100"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327588200,"PRODUCTID":10,"OPEN":"798.47","LOW":"789.78","HIGH":"800.22","CLOSE":"792.91","ADJCLOSE":"792.91","VOLUME":"45220700"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327674600,"PRODUCTID":10,"OPEN":"789.71","LOW":"789.69","HIGH":"798.85","CLOSE":"798.85","ADJCLOSE":"798.85","VOLUME":"40073800"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327933800,"PRODUCTID":10,"OPEN":"797.94","LOW":"787.49","HIGH":"797.94","CLOSE":"792.38","ADJCLOSE":"792.38","VOLUME":"36590100"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1328020200,"PRODUCTID":10,"OPEN":"794.97","LOW":"788.02","HIGH":"795.01","CLOSE":"792.82","ADJCLOSE":"792.82","VOLUME":"42355500"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328106600,"PRODUCTID":10,"OPEN":"796.99","LOW":"796.99","HIGH":"810.19","CLOSE":"809.66","ADJCLOSE":"809.66","VOLUME":"45043600"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328193000,"PRODUCTID":10,"OPEN":"810.24","LOW":"809.14","HIGH":"815.88","CLOSE":"812.89","ADJCLOSE":"812.89","VOLUME":"41209200"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328279400,"PRODUCTID":10,"OPEN":"820.84","LOW":"820.84","HIGH":"833.02","CLOSE":"831.11","ADJCLOSE":"831.11","VOLUME":"46085500"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328538600,"PRODUCTID":10,"OPEN":"827.48","LOW":"825.62","HIGH":"830.07","CLOSE":"828.37","ADJCLOSE":"828.37","VOLUME":"33797000"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328625000,"PRODUCTID":10,"OPEN":"827.06","LOW":"822.9","HIGH":"830.66","CLOSE":"827.37","ADJCLOSE":"827.37","VOLUME":"37424600"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328711400,"PRODUCTID":10,"OPEN":"827.25","LOW":"821.58","HIGH":"832.64","CLOSE":"828.39","ADJCLOSE":"828.39","VOLUME":"40967300"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328797800,"PRODUCTID":10,"OPEN":"829.97","LOW":"821.1","HIGH":"830.79","CLOSE":"824.99","ADJCLOSE":"824.99","VOLUME":"42098900"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328884200,"PRODUCTID":10,"OPEN":"823.4","LOW":"812.85","HIGH":"823.4","CLOSE":"813.33","ADJCLOSE":"813.33","VOLUME":"38775800"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329143400,"PRODUCTID":10,"OPEN":"820","LOW":"818.1","HIGH":"824.89","CLOSE":"824.81","ADJCLOSE":"824.81","VOLUME":"36180400"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329229800,"PRODUCTID":10,"OPEN":"824.76","LOW":"815.42","HIGH":"824.76","CLOSE":"820.65","ADJCLOSE":"820.65","VOLUME":"38895200"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329316200,"PRODUCTID":10,"OPEN":"823.23","LOW":"811.86","HIGH":"824.14","CLOSE":"813.98","ADJCLOSE":"813.98","VOLUME":"40803400"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329402600,"PRODUCTID":10,"OPEN":"813.63","LOW":"813.63","HIGH":"829.96","CLOSE":"829.96","ADJCLOSE":"829.96","VOLUME":"41088800"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329489000,"PRODUCTID":10,"OPEN":"832.1","LOW":"827.75","HIGH":"832.23","CLOSE":"828.68","ADJCLOSE":"828.68","VOLUME":"37176400"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329489000,"PRODUCTID":10,"OPEN":"832.1","LOW":"827.75","HIGH":"832.23","CLOSE":"828.68","ADJCLOSE":"828.68","VOLUME":"37176400"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329834600,"PRODUCTID":10,"OPEN":"830.1","LOW":"820.37","HIGH":"831.01","CLOSE":"823.2","ADJCLOSE":"823.2","VOLUME":"37952000"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329921000,"PRODUCTID":10,"OPEN":"820.58","LOW":"816.5","HIGH":"823.62","CLOSE":"816.5","ADJCLOSE":"816.5","VOLUME":"36337100"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1330007400,"PRODUCTID":10,"OPEN":"817.77","LOW":"814.27","HIGH":"829.45","CLOSE":"829.23","ADJCLOSE":"829.23","VOLUME":"37864500"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330093800,"PRODUCTID":10,"OPEN":"829.2","LOW":"826.56","HIGH":"830.87","CLOSE":"826.92","ADJCLOSE":"826.92","VOLUME":"35053600"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330353000,"PRODUCTID":10,"OPEN":"822","LOW":"814.92","HIGH":"829.55","CLOSE":"826.66","ADJCLOSE":"826.66","VOLUME":"36488900"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330439400,"PRODUCTID":10,"OPEN":"826.93","LOW":"820.03","HIGH":"830.66","CLOSE":"823.8","ADJCLOSE":"823.8","VOLUME":"35791200"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330525800,"PRODUCTID":10,"OPEN":"824.88","LOW":"810.93","HIGH":"829.23","CLOSE":"810.94","ADJCLOSE":"810.94","VOLUME":"44823700"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330612200,"PRODUCTID":10,"OPEN":"813.97","LOW":"813.97","HIGH":"823.79","CLOSE":"815.22","ADJCLOSE":"815.22","VOLUME":"39192400"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330698600,"PRODUCTID":10,"OPEN":"815.3","LOW":"800.13","HIGH":"816.8","CLOSE":"802.42","ADJCLOSE":"802.42","VOLUME":"32834900"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330957800,"PRODUCTID":10,"OPEN":"801.95","LOW":"795.99","HIGH":"804.26","CLOSE":"803.65","ADJCLOSE":"803.65","VOLUME":"34294800"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331044200,"PRODUCTID":10,"OPEN":"796.46","LOW":"785.41","HIGH":"796.46","CLOSE":"787.09","ADJCLOSE":"787.09","VOLUME":"41910600"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331130600,"PRODUCTID":10,"OPEN":"790.03","LOW":"789.26","HIGH":"796.18","CLOSE":"795.95","ADJCLOSE":"795.95","VOLUME":"35803800"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331217000,"PRODUCTID":10,"OPEN":"800.64","LOW":"794.82","HIGH":"806.8","CLOSE":"806.34","ADJCLOSE":"806.34","VOLUME":"35430600"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331303400,"PRODUCTID":10,"OPEN":"806.79","LOW":"806.43","HIGH":"821.19","CLOSE":"817","ADJCLOSE":"817","VOLUME":"36394700"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331559000,"PRODUCTID":10,"OPEN":"817.31","LOW":"811.84","HIGH":"819.13","CLOSE":"814.29","ADJCLOSE":"814.29","VOLUME":"30818700"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331645400,"PRODUCTID":10,"OPEN":"819.34","LOW":"818.22","HIGH":"831.23","CLOSE":"831.23","ADJCLOSE":"831.23","VOLUME":"43864700"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331731800,"PRODUCTID":10,"OPEN":"830.07","LOW":"821.18","HIGH":"831.61","CLOSE":"823.4","ADJCLOSE":"823.4","VOLUME":"45022800"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331818200,"PRODUCTID":10,"OPEN":"824.48","LOW":"821.53","HIGH":"831.46","CLOSE":"831.46","ADJCLOSE":"831.46","VOLUME":"42716500"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331904600,"PRODUCTID":10,"OPEN":"832.22","LOW":"827.68","HIGH":"832.78","CLOSE":"830.18","ADJCLOSE":"830.18","VOLUME":"51639500"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332163800,"PRODUCTID":10,"OPEN":"829.45","LOW":"828.5","HIGH":"843.25","CLOSE":"837.77","ADJCLOSE":"837.77","VOLUME":"39325700"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332250200,"PRODUCTID":10,"OPEN":"832.31","LOW":"826.7","HIGH":"832.31","CLOSE":"829.24","ADJCLOSE":"829.24","VOLUME":"36952800"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332336600,"PRODUCTID":10,"OPEN":"831","LOW":"827.46","HIGH":"833.84","CLOSE":"829.92","ADJCLOSE":"829.92","VOLUME":"35735900"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332423000,"PRODUCTID":10,"OPEN":"823.43","LOW":"816.7","HIGH":"823.46","CLOSE":"821.44","ADJCLOSE":"821.44","VOLUME":"37405900"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332509400,"PRODUCTID":10,"OPEN":"821.44","LOW":"815.99","HIGH":"830.03","CLOSE":"830.03","ADJCLOSE":"830.03","VOLUME":"34729500"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332768600,"PRODUCTID":10,"OPEN":"836.45","LOW":"836.45","HIGH":"846.31","CLOSE":"846.13","ADJCLOSE":"846.13","VOLUME":"35769500"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332855000,"PRODUCTID":10,"OPEN":"846.51","LOW":"839.98","HIGH":"847.92","CLOSE":"839.98","ADJCLOSE":"839.98","VOLUME":"35136400"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332941400,"PRODUCTID":10,"OPEN":"839.82","LOW":"828.48","HIGH":"841.22","CLOSE":"834.45","ADJCLOSE":"834.45","VOLUME":"38928000"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333027800,"PRODUCTID":10,"OPEN":"828.86","LOW":"822.72","HIGH":"833.77","CLOSE":"832.22","ADJCLOSE":"832.22","VOLUME":"38320000"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333114200,"PRODUCTID":10,"OPEN":"836.47","LOW":"828","HIGH":"838.37","CLOSE":"830.3","ADJCLOSE":"830.3","VOLUME":"36768900"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333373400,"PRODUCTID":10,"OPEN":"828.89","LOW":"826.57","HIGH":"840.63","CLOSE":"840.63","ADJCLOSE":"840.63","VOLUME":"35720100"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333459800,"PRODUCTID":10,"OPEN":"839.57","LOW":"831.65","HIGH":"841.06","CLOSE":"834.8","ADJCLOSE":"834.8","VOLUME":"38220900"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333546200,"PRODUCTID":10,"OPEN":"827.67","LOW":"817.08","HIGH":"827.67","CLOSE":"820.38","ADJCLOSE":"820.38","VOLUME":"39382900"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333632600,"PRODUCTID":10,"OPEN":"817.24","LOW":"816.43","HIGH":"821.35","CLOSE":"818.18","ADJCLOSE":"818.18","VOLUME":"33037400"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333632600,"PRODUCTID":10,"OPEN":"817.24","LOW":"816.43","HIGH":"821.35","CLOSE":"818.18","ADJCLOSE":"818.18","VOLUME":"33037400"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333978200,"PRODUCTID":10,"OPEN":"808.72","LOW":"800.75","HIGH":"808.72","CLOSE":"803.46","ADJCLOSE":"803.46","VOLUME":"34689800"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334064600,"PRODUCTID":10,"OPEN":"802.71","LOW":"783.56","HIGH":"803.61","CLOSE":"784.15","ADJCLOSE":"784.15","VOLUME":"46317300"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334151000,"PRODUCTID":10,"OPEN":"791.03","LOW":"791.01","HIGH":"796.73","CLOSE":"796.59","ADJCLOSE":"796.59","VOLUME":"37430400"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334237400,"PRODUCTID":10,"OPEN":"796.71","LOW":"796.71","HIGH":"810.29","CLOSE":"808.59","ADJCLOSE":"808.59","VOLUME":"36182800"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334323800,"PRODUCTID":10,"OPEN":"806.84","LOW":"796.23","HIGH":"806.84","CLOSE":"796.29","ADJCLOSE":"796.29","VOLUME":"36311600"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334583000,"PRODUCTID":10,"OPEN":"796.29","LOW":"791.03","HIGH":"802.7","CLOSE":"798.08","ADJCLOSE":"798.08","VOLUME":"35747800"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334669400,"PRODUCTID":10,"OPEN":"803.51","LOW":"803.51","HIGH":"816.32","CLOSE":"810.63","ADJCLOSE":"810.63","VOLUME":"34562000"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334755800,"PRODUCTID":10,"OPEN":"809.41","LOW":"800.55","HIGH":"809.41","CLOSE":"803.32","ADJCLOSE":"803.32","VOLUME":"34631400"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334842200,"PRODUCTID":10,"OPEN":"804.31","LOW":"794.81","HIGH":"809.74","CLOSE":"798.9","ADJCLOSE":"798.9","VOLUME":"41800200"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334928600,"PRODUCTID":10,"OPEN":"798.89","LOW":"798.89","HIGH":"810.22","CLOSE":"804.05","ADJCLOSE":"804.05","VOLUME":"38333200"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335187800,"PRODUCTID":10,"OPEN":"795.56","LOW":"785.37","HIGH":"795.56","CLOSE":"791.85","ADJCLOSE":"791.85","VOLUME":"36548600"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335274200,"PRODUCTID":10,"OPEN":"792.5","LOW":"790.88","HIGH":"799.54","CLOSE":"798.05","ADJCLOSE":"798.05","VOLUME":"36171000"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335360600,"PRODUCTID":10,"OPEN":"805.42","LOW":"805.42","HIGH":"813.84","CLOSE":"812.12","ADJCLOSE":"812.12","VOLUME":"39984300"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335447000,"PRODUCTID":10,"OPEN":"810.61","LOW":"810.17","HIGH":"819.56","CLOSE":"818.33","ADJCLOSE":"818.33","VOLUME":"40347000"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335533400,"PRODUCTID":10,"OPEN":"819.09","LOW":"812.85","HIGH":"826.05","CLOSE":"825.47","ADJCLOSE":"825.47","VOLUME":"36458300"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335792600,"PRODUCTID":10,"OPEN":"825.47","LOW":"816.48","HIGH":"825.47","CLOSE":"816.88","ADJCLOSE":"816.88","VOLUME":"35740100"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335879000,"PRODUCTID":10,"OPEN":"817.7","LOW":"815.55","HIGH":"830.1","CLOSE":"815.89","ADJCLOSE":"815.89","VOLUME":"38079500"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335965400,"PRODUCTID":10,"OPEN":"811.48","LOW":"807.98","HIGH":"818.82","CLOSE":"818.6","ADJCLOSE":"818.6","VOLUME":"38038600"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336051800,"PRODUCTID":10,"OPEN":"817.95","LOW":"803.65","HIGH":"818.23","CLOSE":"806.59","ADJCLOSE":"806.59","VOLUME":"40049100"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336138200,"PRODUCTID":10,"OPEN":"802.09","LOW":"791.26","HIGH":"802.09","CLOSE":"791.84","ADJCLOSE":"791.84","VOLUME":"39751400"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336397400,"PRODUCTID":10,"OPEN":"788.73","LOW":"788.07","HIGH":"796.13","CLOSE":"793.81","ADJCLOSE":"793.81","VOLUME":"35593900"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336483800,"PRODUCTID":10,"OPEN":"788.67","LOW":"781.28","HIGH":"793.72","CLOSE":"793.06","ADJCLOSE":"793.06","VOLUME":"42616700"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336570200,"PRODUCTID":10,"OPEN":"792.71","LOW":"781.44","HIGH":"792.8","CLOSE":"788.92","ADJCLOSE":"788.92","VOLUME":"42885400"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336656600,"PRODUCTID":10,"OPEN":"790.22","LOW":"788.14","HIGH":"795.77","CLOSE":"791.75","ADJCLOSE":"791.75","VOLUME":"37279900"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336743000,"PRODUCTID":10,"OPEN":"786.29","LOW":"785.97","HIGH":"795.89","CLOSE":"790.06","ADJCLOSE":"790.06","VOLUME":"38690700"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1337002200,"PRODUCTID":10,"OPEN":"782.77","LOW":"777.78","HIGH":"784.94","CLOSE":"778.95","ADJCLOSE":"778.95","VOLUME":"36881200"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337088600,"PRODUCTID":10,"OPEN":"778.51","LOW":"775.97","HIGH":"784.88","CLOSE":"777.36","ADJCLOSE":"777.36","VOLUME":"41140400"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337175000,"PRODUCTID":10,"OPEN":"778.69","LOW":"771.97","HIGH":"783.89","CLOSE":"772.11","ADJCLOSE":"772.11","VOLUME":"42804200"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337261400,"PRODUCTID":10,"OPEN":"772.65","LOW":"754.33","HIGH":"773.37","CLOSE":"754.33","ADJCLOSE":"754.33","VOLUME":"46642800"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337347800,"PRODUCTID":10,"OPEN":"753.8","LOW":"745.71","HIGH":"758.78","CLOSE":"747.21","ADJCLOSE":"747.21","VOLUME":"45124700"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337607000,"PRODUCTID":10,"OPEN":"749.19","LOW":"745.77","HIGH":"764.64","CLOSE":"764.64","ADJCLOSE":"764.64","VOLUME":"37867500"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337693400,"PRODUCTID":10,"OPEN":"765.09","LOW":"755.6","HIGH":"770.16","CLOSE":"759.63","ADJCLOSE":"759.63","VOLUME":"41236800"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337779800,"PRODUCTID":10,"OPEN":"755.06","LOW":"748.16","HIGH":"766.18","CLOSE":"765.17","ADJCLOSE":"765.17","VOLUME":"41083300"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337866200,"PRODUCTID":10,"OPEN":"766.47","LOW":"756.82","HIGH":"766.92","CLOSE":"766.57","ADJCLOSE":"766.57","VOLUME":"39376700"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337952600,"PRODUCTID":10,"OPEN":"766.64","LOW":"764","HIGH":"768.48","CLOSE":"766.41","ADJCLOSE":"766.41","VOLUME":"28726600"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337952600,"PRODUCTID":10,"OPEN":"766.64","LOW":"764","HIGH":"768.48","CLOSE":"766.41","ADJCLOSE":"766.41","VOLUME":"28726600"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338298200,"PRODUCTID":10,"OPEN":"771.8","LOW":"768.99","HIGH":"778.77","CLOSE":"777.16","ADJCLOSE":"777.16","VOLUME":"34416400"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338384600,"PRODUCTID":10,"OPEN":"770.74","LOW":"761.67","HIGH":"770.74","CLOSE":"762","ADJCLOSE":"762","VOLUME":"35342900"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338471000,"PRODUCTID":10,"OPEN":"762.6","LOW":"751.58","HIGH":"765.48","CLOSE":"761.82","ADJCLOSE":"761.82","VOLUME":"45576200"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338557400,"PRODUCTID":10,"OPEN":"752.11","LOW":"737.42","HIGH":"752.11","CLOSE":"737.42","ADJCLOSE":"737.42","VOLUME":"46693500"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338816600,"PRODUCTID":10,"OPEN":"739.69","LOW":"729.75","HIGH":"742.73","CLOSE":"737.24","ADJCLOSE":"737.24","VOLUME":"40119600"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338903000,"PRODUCTID":10,"OPEN":"734.09","LOW":"733.84","HIGH":"746.21","CLOSE":"746.09","ADJCLOSE":"746.09","VOLUME":"34032300"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338989400,"PRODUCTID":10,"OPEN":"746.78","LOW":"746.78","HIGH":"765.17","CLOSE":"765.17","ADJCLOSE":"765.17","VOLUME":"42683600"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339075800,"PRODUCTID":10,"OPEN":"772.06","LOW":"760.04","HIGH":"775.65","CLOSE":"760.34","ADJCLOSE":"760.34","VOLUME":"42581400"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339162200,"PRODUCTID":10,"OPEN":"758.44","LOW":"754.72","HIGH":"770.07","CLOSE":"769.19","ADJCLOSE":"769.19","VOLUME":"34971900"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339421400,"PRODUCTID":10,"OPEN":"775.8","LOW":"750.97","HIGH":"776.63","CLOSE":"751.01","ADJCLOSE":"751.01","VOLUME":"35375300"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339507800,"PRODUCTID":10,"OPEN":"754.43","LOW":"748.53","HIGH":"761.69","CLOSE":"761.53","ADJCLOSE":"761.53","VOLUME":"34429200"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339594200,"PRODUCTID":10,"OPEN":"759.51","LOW":"749.81","HIGH":"763.99","CLOSE":"752.38","ADJCLOSE":"752.38","VOLUME":"35065100"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339680600,"PRODUCTID":10,"OPEN":"753.21","LOW":"751.86","HIGH":"762.88","CLOSE":"762.34","ADJCLOSE":"762.34","VOLUME":"36877200"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339767000,"PRODUCTID":10,"OPEN":"761.89","LOW":"761.24","HIGH":"772.07","CLOSE":"771.32","ADJCLOSE":"771.32","VOLUME":"44015700"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340026200,"PRODUCTID":10,"OPEN":"766.92","LOW":"764.7","HIGH":"774.81","CLOSE":"772.53","ADJCLOSE":"772.53","VOLUME":"32594300"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340112600,"PRODUCTID":10,"OPEN":"775.55","LOW":"775.55","HIGH":"789.51","CLOSE":"786.43","ADJCLOSE":"786.43","VOLUME":"38153500"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340199000,"PRODUCTID":10,"OPEN":"786.03","LOW":"780.53","HIGH":"789.22","CLOSE":"784.05","ADJCLOSE":"784.05","VOLUME":"36957000"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340285400,"PRODUCTID":10,"OPEN":"784.66","LOW":"764.31","HIGH":"784.7","CLOSE":"764.83","ADJCLOSE":"764.83","VOLUME":"40944700"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340371800,"PRODUCTID":10,"OPEN":"768.97","LOW":"766.21","HIGH":"775.93","CLOSE":"775.16","ADJCLOSE":"775.16","VOLUME":"52714900"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340631000,"PRODUCTID":10,"OPEN":"775.15","LOW":"759.83","HIGH":"775.15","CLOSE":"761.9","ADJCLOSE":"761.9","VOLUME":"35018200"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340717400,"PRODUCTID":10,"OPEN":"763.27","LOW":"758.1","HIGH":"767.82","CLOSE":"765.02","ADJCLOSE":"765.02","VOLUME":"34129400"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340803800,"PRODUCTID":10,"OPEN":"766.23","LOW":"766.23","HIGH":"776.7","CLOSE":"776.24","ADJCLOSE":"776.24","VOLUME":"32869100"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340890200,"PRODUCTID":10,"OPEN":"770.94","LOW":"764.38","HIGH":"775.9","CLOSE":"775.89","ADJCLOSE":"775.89","VOLUME":"39693700"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340976600,"PRODUCTID":10,"OPEN":"775.89","LOW":"775.89","HIGH":"799","CLOSE":"798.49","ADJCLOSE":"798.49","VOLUME":"45904800"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341235800,"PRODUCTID":10,"OPEN":"799.82","LOW":"796.14","HIGH":"807.94","CLOSE":"807.94","ADJCLOSE":"807.94","VOLUME":"33016500"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341322200,"PRODUCTID":10,"OPEN":"808.03","LOW":"807.7","HIGH":"818.49","CLOSE":"818.49","ADJCLOSE":"818.49","VOLUME":"21163900"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341322200,"PRODUCTID":10,"OPEN":"808.03","LOW":"807.7","HIGH":"818.49","CLOSE":"818.49","ADJCLOSE":"818.49","VOLUME":"21163900"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341495000,"PRODUCTID":10,"OPEN":"816.43","LOW":"813.27","HIGH":"820.44","CLOSE":"817.43","ADJCLOSE":"817.43","VOLUME":"30415200"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341581400,"PRODUCTID":10,"OPEN":"809.82","LOW":"804.69","HIGH":"809.82","CLOSE":"807.14","ADJCLOSE":"807.14","VOLUME":"27451400"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341840600,"PRODUCTID":10,"OPEN":"805.67","LOW":"801.55","HIGH":"806.84","CLOSE":"804.8","ADJCLOSE":"804.8","VOLUME":"29048600"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341927000,"PRODUCTID":10,"OPEN":"808.62","LOW":"792.71","HIGH":"810.79","CLOSE":"795.17","ADJCLOSE":"795.17","VOLUME":"34706000"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1342013400,"PRODUCTID":10,"OPEN":"795.56","LOW":"788.36","HIGH":"797.68","CLOSE":"792.26","ADJCLOSE":"792.26","VOLUME":"34262900"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342099800,"PRODUCTID":10,"OPEN":"792.23","LOW":"778.54","HIGH":"792.48","CLOSE":"789.62","ADJCLOSE":"789.62","VOLUME":"36544400"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342186200,"PRODUCTID":10,"OPEN":"791.99","LOW":"791.99","HIGH":"802.34","CLOSE":"800.99","ADJCLOSE":"800.99","VOLUME":"32129300"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342445400,"PRODUCTID":10,"OPEN":"799.03","LOW":"794.05","HIGH":"800.08","CLOSE":"796.66","ADJCLOSE":"796.66","VOLUME":"28627200"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342531800,"PRODUCTID":10,"OPEN":"797.25","LOW":"790.27","HIGH":"802.4","CLOSE":"799.45","ADJCLOSE":"799.45","VOLUME":"35666800"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342618200,"PRODUCTID":10,"OPEN":"798.31","LOW":"797.96","HIGH":"808.53","CLOSE":"805.06","ADJCLOSE":"805.06","VOLUME":"36426300"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342704600,"PRODUCTID":10,"OPEN":"807.65","LOW":"801.32","HIGH":"808.53","CLOSE":"802.17","ADJCLOSE":"802.17","VOLUME":"40433600"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342791000,"PRODUCTID":10,"OPEN":"796.64","LOW":"791.31","HIGH":"796.64","CLOSE":"791.54","ADJCLOSE":"791.54","VOLUME":"39250200"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343050200,"PRODUCTID":10,"OPEN":"781.9","LOW":"774.73","HIGH":"782.23","CLOSE":"778.9","ADJCLOSE":"778.9","VOLUME":"37171800"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343136600,"PRODUCTID":10,"OPEN":"780.76","LOW":"765.05","HIGH":"781.1","CLOSE":"767.75","ADJCLOSE":"767.75","VOLUME":"38912900"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343223000,"PRODUCTID":10,"OPEN":"771.75","LOW":"767.58","HIGH":"774.59","CLOSE":"769.31","ADJCLOSE":"769.31","VOLUME":"37191700"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343309400,"PRODUCTID":10,"OPEN":"776.68","LOW":"772.44","HIGH":"781.27","CLOSE":"777.11","ADJCLOSE":"777.11","VOLUME":"44293000"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343395800,"PRODUCTID":10,"OPEN":"779.03","LOW":"777.42","HIGH":"797.77","CLOSE":"796","ADJCLOSE":"796","VOLUME":"43990100"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343655000,"PRODUCTID":10,"OPEN":"796.37","LOW":"790.24","HIGH":"798.69","CLOSE":"791.58","ADJCLOSE":"791.58","VOLUME":"32120600"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343741400,"PRODUCTID":10,"OPEN":"790.25","LOW":"786.43","HIGH":"794.97","CLOSE":"786.94","ADJCLOSE":"786.94","VOLUME":"38215700"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343827800,"PRODUCTID":10,"OPEN":"790.03","LOW":"771.13","HIGH":"790.57","CLOSE":"771.13","ADJCLOSE":"771.13","VOLUME":"44409200"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343914200,"PRODUCTID":10,"OPEN":"767.69","LOW":"765.2","HIGH":"773.45","CLOSE":"768.6","ADJCLOSE":"768.6","VOLUME":"41937400"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1344000600,"PRODUCTID":10,"OPEN":"775.66","LOW":"775.66","HIGH":"791.09","CLOSE":"788.48","ADJCLOSE":"788.48","VOLUME":"37511700"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344259800,"PRODUCTID":10,"OPEN":"789.27","LOW":"789.27","HIGH":"797.34","CLOSE":"794.35","ADJCLOSE":"794.35","VOLUME":"31220500"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344346200,"PRODUCTID":10,"OPEN":"797.04","LOW":"797.04","HIGH":"806.41","CLOSE":"801.34","ADJCLOSE":"801.34","VOLUME":"36824900"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344432600,"PRODUCTID":10,"OPEN":"801.3","LOW":"797.88","HIGH":"802.87","CLOSE":"800.16","ADJCLOSE":"800.16","VOLUME":"32217900"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344519000,"PRODUCTID":10,"OPEN":"800.09","LOW":"799.47","HIGH":"804.84","CLOSE":"802.9","ADJCLOSE":"802.9","VOLUME":"31196100"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344605400,"PRODUCTID":10,"OPEN":"800.73","LOW":"798.09","HIGH":"801.82","CLOSE":"801.55","ADJCLOSE":"801.55","VOLUME":"27679800"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344864600,"PRODUCTID":10,"OPEN":"801.48","LOW":"791.71","HIGH":"801.48","CLOSE":"799.49","ADJCLOSE":"799.49","VOLUME":"24999900"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344951000,"PRODUCTID":10,"OPEN":"802.59","LOW":"794.81","HIGH":"804.16","CLOSE":"796.88","ADJCLOSE":"796.88","VOLUME":"29309000"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345037400,"PRODUCTID":10,"OPEN":"795.28","LOW":"795.22","HIGH":"804.26","CLOSE":"804.26","ADJCLOSE":"804.26","VOLUME":"26557500"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345123800,"PRODUCTID":10,"OPEN":"803.86","LOW":"800.79","HIGH":"813.57","CLOSE":"813.08","ADJCLOSE":"813.08","VOLUME":"31141000"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345210200,"PRODUCTID":10,"OPEN":"811.75","LOW":"811.47","HIGH":"819.89","CLOSE":"819.89","ADJCLOSE":"819.89","VOLUME":"29229900"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345469400,"PRODUCTID":10,"OPEN":"817.98","LOW":"812.29","HIGH":"817.98","CLOSE":"816.51","ADJCLOSE":"816.51","VOLUME":"27663200"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345555800,"PRODUCTID":10,"OPEN":"818.67","LOW":"813.69","HIGH":"827.13","CLOSE":"815.36","ADJCLOSE":"815.36","VOLUME":"32829500"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345642200,"PRODUCTID":10,"OPEN":"814.71","LOW":"809.6","HIGH":"814.92","CLOSE":"812.56","ADJCLOSE":"812.56","VOLUME":"30626900"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345728600,"PRODUCTID":10,"OPEN":"811.72","LOW":"804.23","HIGH":"811.84","CLOSE":"806","ADJCLOSE":"806","VOLUME":"30082400"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345815000,"PRODUCTID":10,"OPEN":"804.76","LOW":"803.24","HIGH":"810.83","CLOSE":"809.19","ADJCLOSE":"809.19","VOLUME":"25987900"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346074200,"PRODUCTID":10,"OPEN":"811.91","LOW":"808.02","HIGH":"813.91","CLOSE":"810.4","ADJCLOSE":"810.4","VOLUME":"24725000"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346160600,"PRODUCTID":10,"OPEN":"809.73","LOW":"809.49","HIGH":"814.91","CLOSE":"814.28","ADJCLOSE":"814.28","VOLUME":"26290900"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346247000,"PRODUCTID":10,"OPEN":"814.85","LOW":"812.98","HIGH":"819.59","CLOSE":"817.84","ADJCLOSE":"817.84","VOLUME":"25712200"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346333400,"PRODUCTID":10,"OPEN":"817.77","LOW":"808.22","HIGH":"817.77","CLOSE":"808.64","ADJCLOSE":"808.64","VOLUME":"25302800"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346419800,"PRODUCTID":10,"OPEN":"814.1","LOW":"805.75","HIGH":"814.79","CLOSE":"812.09","ADJCLOSE":"812.09","VOLUME":"29382500"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346419800,"PRODUCTID":10,"OPEN":"814.1","LOW":"805.75","HIGH":"814.79","CLOSE":"812.09","ADJCLOSE":"812.09","VOLUME":"29382500"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346765400,"PRODUCTID":10,"OPEN":"813.17","LOW":"807.36","HIGH":"823.77","CLOSE":"822.14","ADJCLOSE":"822.14","VOLUME":"32003100"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346851800,"PRODUCTID":10,"OPEN":"821.84","LOW":"819.66","HIGH":"824.88","CLOSE":"821.23","ADJCLOSE":"821.23","VOLUME":"33891100"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346938200,"PRODUCTID":10,"OPEN":"825.16","LOW":"825.16","HIGH":"839.23","CLOSE":"837.95","ADJCLOSE":"837.95","VOLUME":"39528700"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347024600,"PRODUCTID":10,"OPEN":"840.43","LOW":"839.72","HIGH":"843.78","CLOSE":"842.27","ADJCLOSE":"842.27","VOLUME":"37176200"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347283800,"PRODUCTID":10,"OPEN":"841.39","LOW":"838.98","HIGH":"844.3","CLOSE":"839.37","ADJCLOSE":"839.37","VOLUME":"32236700"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347370200,"PRODUCTID":10,"OPEN":"839.49","LOW":"839.32","HIGH":"845.15","CLOSE":"841.92","ADJCLOSE":"841.92","VOLUME":"35096300"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347456600,"PRODUCTID":10,"OPEN":"842.92","LOW":"840.03","HIGH":"845.17","CLOSE":"845.12","ADJCLOSE":"845.12","VOLUME":"36412000"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347543000,"PRODUCTID":10,"OPEN":"844.9","LOW":"842.51","HIGH":"860.64","CLOSE":"856.12","ADJCLOSE":"856.12","VOLUME":"46065500"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347629400,"PRODUCTID":10,"OPEN":"858.89","LOW":"858.87","HIGH":"868.5","CLOSE":"864.7","ADJCLOSE":"864.7","VOLUME":"50419900"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347888600,"PRODUCTID":10,"OPEN":"861.61","LOW":"855.89","HIGH":"861.61","CLOSE":"858.9","ADJCLOSE":"858.9","VOLUME":"34824300"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347975000,"PRODUCTID":10,"OPEN":"857.27","LOW":"854.13","HIGH":"858.09","CLOSE":"856.93","ADJCLOSE":"856.93","VOLUME":"33773900"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348061400,"PRODUCTID":10,"OPEN":"857.85","LOW":"855.07","HIGH":"859.25","CLOSE":"856.08","ADJCLOSE":"856.08","VOLUME":"34513600"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348147800,"PRODUCTID":10,"OPEN":"851.35","LOW":"847.09","HIGH":"852.96","CLOSE":"851.51","ADJCLOSE":"851.51","VOLUME":"33825200"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348234200,"PRODUCTID":10,"OPEN":"857.24","LOW":"855.14","HIGH":"860.16","CLOSE":"855.51","ADJCLOSE":"855.51","VOLUME":"48338700"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348493400,"PRODUCTID":10,"OPEN":"851.59","LOW":"849.32","HIGH":"856.65","CLOSE":"851.76","ADJCLOSE":"851.76","VOLUME":"30089200"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348579800,"PRODUCTID":10,"OPEN":"854.49","LOW":"838.96","HIGH":"856.98","CLOSE":"839.12","ADJCLOSE":"839.12","VOLUME":"37399000"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348666200,"PRODUCTID":10,"OPEN":"839.57","LOW":"831.82","HIGH":"839.66","CLOSE":"833.93","ADJCLOSE":"833.93","VOLUME":"35653800"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348752600,"PRODUCTID":10,"OPEN":"835.7","LOW":"833.95","HIGH":"844.89","CLOSE":"843.54","ADJCLOSE":"843.54","VOLUME":"31503300"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348839000,"PRODUCTID":10,"OPEN":"839.49","LOW":"835.95","HIGH":"841.87","CLOSE":"837.45","ADJCLOSE":"837.45","VOLUME":"35092300"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349098200,"PRODUCTID":10,"OPEN":"840.83","LOW":"836.74","HIGH":"847","CLOSE":"840.31","ADJCLOSE":"840.31","VOLUME":"35050800"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349184600,"PRODUCTID":10,"OPEN":"842.94","LOW":"837.49","HIGH":"843.41","CLOSE":"840.51","ADJCLOSE":"840.51","VOLUME":"33217900"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349271000,"PRODUCTID":10,"OPEN":"841.61","LOW":"835.79","HIGH":"843.92","CLOSE":"838.78","ADJCLOSE":"838.78","VOLUME":"35316400"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349357400,"PRODUCTID":10,"OPEN":"840.74","LOW":"835.59","HIGH":"844.65","CLOSE":"844.65","ADJCLOSE":"844.65","VOLUME":"36158600"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349443800,"PRODUCTID":10,"OPEN":"846.98","LOW":"841.58","HIGH":"853.57","CLOSE":"842.86","ADJCLOSE":"842.86","VOLUME":"31729400"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349703000,"PRODUCTID":10,"OPEN":"839.55","LOW":"837.62","HIGH":"840.36","CLOSE":"838.41","ADJCLOSE":"838.41","VOLUME":"23287200"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349789400,"PRODUCTID":10,"OPEN":"836.79","LOW":"827.72","HIGH":"836.79","CLOSE":"827.92","ADJCLOSE":"827.92","VOLUME":"32163200"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349875800,"PRODUCTID":10,"OPEN":"828.44","LOW":"824.38","HIGH":"829.63","CLOSE":"826.75","ADJCLOSE":"826.75","VOLUME":"32250600"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349962200,"PRODUCTID":10,"OPEN":"831.85","LOW":"828.78","HIGH":"835.72","CLOSE":"829.78","ADJCLOSE":"829.78","VOLUME":"36725400"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350048600,"PRODUCTID":10,"OPEN":"829.5","LOW":"821.99","HIGH":"830.95","CLOSE":"823.09","ADJCLOSE":"823.09","VOLUME":"31347500"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350307800,"PRODUCTID":10,"OPEN":"824.75","LOW":"820.42","HIGH":"828.43","CLOSE":"828.28","ADJCLOSE":"828.28","VOLUME":"34838100"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350394200,"PRODUCTID":10,"OPEN":"831.64","LOW":"831.47","HIGH":"835.46","CLOSE":"835.44","ADJCLOSE":"835.44","VOLUME":"35687700"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350480600,"PRODUCTID":10,"OPEN":"836.59","LOW":"836.15","HIGH":"842.87","CLOSE":"842.52","ADJCLOSE":"842.52","VOLUME":"36553200"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350567000,"PRODUCTID":10,"OPEN":"841.03","LOW":"837.12","HIGH":"842.37","CLOSE":"837.12","ADJCLOSE":"837.12","VOLUME":"38800300"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350653400,"PRODUCTID":10,"OPEN":"832.44","LOW":"817.78","HIGH":"832.44","CLOSE":"821","ADJCLOSE":"821","VOLUME":"38751700"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350912600,"PRODUCTID":10,"OPEN":"820.33","LOW":"816.7","HIGH":"821.88","CLOSE":"820.52","ADJCLOSE":"820.52","VOLUME":"32162200"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350999000,"PRODUCTID":10,"OPEN":"814.77","LOW":"807.24","HIGH":"816.98","CLOSE":"816.2","ADJCLOSE":"816.2","VOLUME":"35876700"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351085400,"PRODUCTID":10,"OPEN":"819.08","LOW":"811.92","HIGH":"820.23","CLOSE":"813.65","ADJCLOSE":"813.65","VOLUME":"33859700"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351171800,"PRODUCTID":10,"OPEN":"818.69","LOW":"811.59","HIGH":"821.46","CLOSE":"816.82","ADJCLOSE":"816.82","VOLUME":"35126400"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351258200,"PRODUCTID":10,"OPEN":"816.62","LOW":"807.91","HIGH":"819.42","CLOSE":"813.25","ADJCLOSE":"813.25","VOLUME":"32849100"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351258200,"PRODUCTID":10,"OPEN":"816.62","LOW":"807.91","HIGH":"819.42","CLOSE":"813.25","ADJCLOSE":"813.25","VOLUME":"32849100"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351258200,"PRODUCTID":10,"OPEN":"816.62","LOW":"807.91","HIGH":"819.42","CLOSE":"813.25","ADJCLOSE":"813.25","VOLUME":"32849100"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351690200,"PRODUCTID":10,"OPEN":"813.61","LOW":"811.86","HIGH":"818.73","CLOSE":"818.73","ADJCLOSE":"818.73","VOLUME":"35771100"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351776600,"PRODUCTID":10,"OPEN":"818.78","LOW":"818.43","HIGH":"828.48","CLOSE":"827.85","ADJCLOSE":"827.85","VOLUME":"39298900"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351863000,"PRODUCTID":10,"OPEN":"829.88","LOW":"814.34","HIGH":"830.55","CLOSE":"814.37","ADJCLOSE":"814.37","VOLUME":"37324800"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352125800,"PRODUCTID":10,"OPEN":"814.3","LOW":"812.13","HIGH":"820.46","CLOSE":"819.54","ADJCLOSE":"819.54","VOLUME":"29210400"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352212200,"PRODUCTID":10,"OPEN":"821.6","LOW":"821.52","HIGH":"826.89","CLOSE":"825.64","ADJCLOSE":"825.64","VOLUME":"33069700"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352298600,"PRODUCTID":10,"OPEN":"818.91","LOW":"802.23","HIGH":"818.91","CLOSE":"804.52","ADJCLOSE":"804.52","VOLUME":"43564900"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352385000,"PRODUCTID":10,"OPEN":"804.33","LOW":"793.65","HIGH":"806.68","CLOSE":"793.65","ADJCLOSE":"793.65","VOLUME":"37795200"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352471400,"PRODUCTID":10,"OPEN":"793.62","LOW":"789.25","HIGH":"800.72","CLOSE":"795.02","ADJCLOSE":"795.02","VOLUME":"36473500"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352730600,"PRODUCTID":10,"OPEN":"796.98","LOW":"792.9","HIGH":"797.73","CLOSE":"793.76","ADJCLOSE":"793.76","VOLUME":"25675400"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352817000,"PRODUCTID":10,"OPEN":"792.21","LOW":"788.77","HIGH":"795.97","CLOSE":"789.01","ADJCLOSE":"789.01","VOLUME":"34555500"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352903400,"PRODUCTID":10,"OPEN":"791.35","LOW":"772.43","HIGH":"792.1","CLOSE":"773.2","ADJCLOSE":"773.2","VOLUME":"41095100"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352989800,"PRODUCTID":10,"OPEN":"772.47","LOW":"765.03","HIGH":"775.08","CLOSE":"769.48","ADJCLOSE":"769.48","VOLUME":"39288700"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353076200,"PRODUCTID":10,"OPEN":"768.12","LOW":"763.55","HIGH":"777.08","CLOSE":"776.28","ADJCLOSE":"776.28","VOLUME":"40459100"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353335400,"PRODUCTID":10,"OPEN":"782.37","LOW":"782.37","HIGH":"793.07","CLOSE":"793.06","ADJCLOSE":"793.06","VOLUME":"33748000"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353421800,"PRODUCTID":10,"OPEN":"791.1","LOW":"788.96","HIGH":"794.15","CLOSE":"793.81","ADJCLOSE":"793.81","VOLUME":"32071600"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353508200,"PRODUCTID":10,"OPEN":"795.09","LOW":"793.42","HIGH":"798.38","CLOSE":"798.38","ADJCLOSE":"798.38","VOLUME":"26670900"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353508200,"PRODUCTID":10,"OPEN":"795.09","LOW":"793.42","HIGH":"798.38","CLOSE":"798.38","ADJCLOSE":"798.38","VOLUME":"26670900"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353681000,"PRODUCTID":10,"OPEN":"801.35","LOW":"800.93","HIGH":"807.19","CLOSE":"807.18","ADJCLOSE":"807.18","VOLUME":"15049600"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353940200,"PRODUCTID":10,"OPEN":"805.31","LOW":"802.5","HIGH":"809.04","CLOSE":"809.02","ADJCLOSE":"809.02","VOLUME":"29489600"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354026600,"PRODUCTID":10,"OPEN":"808.09","LOW":"807.28","HIGH":"812.59","CLOSE":"807.74","ADJCLOSE":"807.74","VOLUME":"33231200"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354113000,"PRODUCTID":10,"OPEN":"804.87","LOW":"798.51","HIGH":"813.56","CLOSE":"813.5","ADJCLOSE":"813.5","VOLUME":"33592500"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354199400,"PRODUCTID":10,"OPEN":"818.36","LOW":"817.95","HIGH":"823.33","CLOSE":"823.2","ADJCLOSE":"823.2","VOLUME":"33568500"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354285800,"PRODUCTID":10,"OPEN":"824.58","LOW":"818.9","HIGH":"824.58","CLOSE":"821.92","ADJCLOSE":"821.92","VOLUME":"39660000"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354545000,"PRODUCTID":10,"OPEN":"825.87","LOW":"818.93","HIGH":"826.58","CLOSE":"820.8","ADJCLOSE":"820.8","VOLUME":"30742800"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354631400,"PRODUCTID":10,"OPEN":"820.36","LOW":"816.08","HIGH":"823.03","CLOSE":"822.12","ADJCLOSE":"822.12","VOLUME":"32477100"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354717800,"PRODUCTID":10,"OPEN":"823.61","LOW":"816.21","HIGH":"824.52","CLOSE":"820.6","ADJCLOSE":"820.6","VOLUME":"42539200"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354804200,"PRODUCTID":10,"OPEN":"819.56","LOW":"817.74","HIGH":"822.9","CLOSE":"821.79","ADJCLOSE":"821.79","VOLUME":"32297000"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354890600,"PRODUCTID":10,"OPEN":"824.85","LOW":"819.83","HIGH":"825.32","CLOSE":"822.27","ADJCLOSE":"822.27","VOLUME":"31251600"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355149800,"PRODUCTID":10,"OPEN":"822.81","LOW":"822.74","HIGH":"826.28","CLOSE":"826.26","ADJCLOSE":"826.26","VOLUME":"29994300"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355236200,"PRODUCTID":10,"OPEN":"830.38","LOW":"830.06","HIGH":"835.32","CLOSE":"834.99","ADJCLOSE":"834.99","VOLUME":"36502300"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355322600,"PRODUCTID":10,"OPEN":"837.17","LOW":"828.58","HIGH":"837.29","CLOSE":"829.39","ADJCLOSE":"829.39","VOLUME":"37090500"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355409000,"PRODUCTID":10,"OPEN":"829.1","LOW":"822.17","HIGH":"831.28","CLOSE":"824.2","ADJCLOSE":"824.2","VOLUME":"33499600"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355495400,"PRODUCTID":10,"OPEN":"822.42","LOW":"821.82","HIGH":"827.24","CLOSE":"823.75","ADJCLOSE":"823.75","VOLUME":"32101700"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355754600,"PRODUCTID":10,"OPEN":"825.14","LOW":"825.14","HIGH":"835.13","CLOSE":"835","ADJCLOSE":"835","VOLUME":"34556100"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355841000,"PRODUCTID":10,"OPEN":"835.78","LOW":"835.5","HIGH":"847.69","CLOSE":"847.69","ADJCLOSE":"847.69","VOLUME":"43022400"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355927400,"PRODUCTID":10,"OPEN":"848.01","LOW":"845.06","HIGH":"851.83","CLOSE":"847.89","ADJCLOSE":"847.89","VOLUME":"38698000"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1356013800,"PRODUCTID":10,"OPEN":"847.9","LOW":"845.73","HIGH":"852.5","CLOSE":"852.49","ADJCLOSE":"852.49","VOLUME":"36865800"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356100200,"PRODUCTID":10,"OPEN":"848.54","LOW":"842.31","HIGH":"848.54","CLOSE":"847.92","ADJCLOSE":"847.92","VOLUME":"52291600"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356359400,"PRODUCTID":10,"OPEN":"846.35","LOW":"843.43","HIGH":"846.35","CLOSE":"844.74","ADJCLOSE":"844.74","VOLUME":"12489600"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356359400,"PRODUCTID":10,"OPEN":"846.35","LOW":"843.43","HIGH":"846.35","CLOSE":"844.74","ADJCLOSE":"844.74","VOLUME":"12489600"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356532200,"PRODUCTID":10,"OPEN":"845.37","LOW":"838.31","HIGH":"845.98","CLOSE":"838.89","ADJCLOSE":"838.89","VOLUME":"22850300"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356618600,"PRODUCTID":10,"OPEN":"838.85","LOW":"827.72","HIGH":"839.74","CLOSE":"837.4","ADJCLOSE":"837.4","VOLUME":"28301800"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356705000,"PRODUCTID":10,"OPEN":"833.27","LOW":"832.08","HIGH":"838.36","CLOSE":"832.1","ADJCLOSE":"832.1","VOLUME":"24266800"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356964200,"PRODUCTID":10,"OPEN":"831.89","LOW":"831.18","HIGH":"849.89","CLOSE":"849.35","ADJCLOSE":"849.35","VOLUME":"32043300"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356964200,"PRODUCTID":10,"OPEN":"831.89","LOW":"831.18","HIGH":"849.89","CLOSE":"849.35","ADJCLOSE":"849.35","VOLUME":"32043300"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357137000,"PRODUCTID":10,"OPEN":"849.35","LOW":"849.35","HIGH":"873.99","CLOSE":"873.42","ADJCLOSE":"873.42","VOLUME":"42026000"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357223400,"PRODUCTID":10,"OPEN":"873.83","LOW":"870.76","HIGH":"878.43","CLOSE":"872.6","ADJCLOSE":"872.6","VOLUME":"38297300"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357309800,"PRODUCTID":10,"OPEN":"873.19","LOW":"873.19","HIGH":"880.47","CLOSE":"879.15","ADJCLOSE":"879.15","VOLUME":"34242900"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357569000,"PRODUCTID":10,"OPEN":"876.34","LOW":"873.74","HIGH":"876.71","CLOSE":"875.8","ADJCLOSE":"875.8","VOLUME":"33049700"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357655400,"PRODUCTID":10,"OPEN":"875.91","LOW":"871.01","HIGH":"876.32","CLOSE":"874.7","ADJCLOSE":"874.7","VOLUME":"36016000"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357741800,"PRODUCTID":10,"OPEN":"877.45","LOW":"877.01","HIGH":"879.54","CLOSE":"879.51","ADJCLOSE":"879.51","VOLUME":"36743900"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357828200,"PRODUCTID":10,"OPEN":"883.04","LOW":"876.58","HIGH":"883.19","CLOSE":"881.24","ADJCLOSE":"881.24","VOLUME":"40818400"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357914600,"PRODUCTID":10,"OPEN":"882.61","LOW":"877.44","HIGH":"882.62","CLOSE":"880.77","ADJCLOSE":"880.77","VOLUME":"33406500"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358173800,"PRODUCTID":10,"OPEN":"879.71","LOW":"877.56","HIGH":"880.98","CLOSE":"880.1","ADJCLOSE":"880.1","VOLUME":"30030100"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358260200,"PRODUCTID":10,"OPEN":"876.22","LOW":"875.42","HIGH":"884.84","CLOSE":"884.6","ADJCLOSE":"884.6","VOLUME":"31353500"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358346600,"PRODUCTID":10,"OPEN":"882.84","LOW":"881.02","HIGH":"883.7","CLOSE":"882.31","ADJCLOSE":"882.31","VOLUME":"33840800"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358433000,"PRODUCTID":10,"OPEN":"885.28","LOW":"885.28","HIGH":"891","CLOSE":"890.36","ADJCLOSE":"890.36","VOLUME":"37067100"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358519400,"PRODUCTID":10,"OPEN":"889.74","LOW":"888.26","HIGH":"892.8","CLOSE":"892.8","ADJCLOSE":"892.8","VOLUME":"37957400"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358519400,"PRODUCTID":10,"OPEN":"889.74","LOW":"888.26","HIGH":"892.8","CLOSE":"892.8","ADJCLOSE":"892.8","VOLUME":"37957400"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358865000,"PRODUCTID":10,"OPEN":"892.73","LOW":"891.08","HIGH":"899.24","CLOSE":"899.24","ADJCLOSE":"899.24","VOLUME":"35709500"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358951400,"PRODUCTID":10,"OPEN":"899.44","LOW":"896.22","HIGH":"899.53","CLOSE":"896.7","ADJCLOSE":"896.7","VOLUME":"35520100"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359037800,"PRODUCTID":10,"OPEN":"896.56","LOW":"896.34","HIGH":"904.27","CLOSE":"900.19","ADJCLOSE":"900.19","VOLUME":"36994300"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359124200,"PRODUCTID":10,"OPEN":"902.37","LOW":"900.1","HIGH":"905.24","CLOSE":"905.24","ADJCLOSE":"905.24","VOLUME":"34762900"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359383400,"PRODUCTID":10,"OPEN":"905.95","LOW":"900.88","HIGH":"907.91","CLOSE":"906.71","ADJCLOSE":"906.71","VOLUME":"33885400"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359469800,"PRODUCTID":10,"OPEN":"905.73","LOW":"902.62","HIGH":"907.31","CLOSE":"907.31","ADJCLOSE":"907.31","VOLUME":"39496400"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359556200,"PRODUCTID":10,"OPEN":"906.29","LOW":"894.34","HIGH":"906.7","CLOSE":"896.91","ADJCLOSE":"896.91","VOLUME":"37268100"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359642600,"PRODUCTID":10,"OPEN":"897.02","LOW":"895.75","HIGH":"902.9","CLOSE":"902.09","ADJCLOSE":"902.09","VOLUME":"39998800"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359729000,"PRODUCTID":10,"OPEN":"905.59","LOW":"905.39","HIGH":"912.76","CLOSE":"911.2","ADJCLOSE":"911.2","VOLUME":"38363200"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359988200,"PRODUCTID":10,"OPEN":"911.18","LOW":"898.36","HIGH":"911.18","CLOSE":"899.28","ADJCLOSE":"899.28","VOLUME":"33900000"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360074600,"PRODUCTID":10,"OPEN":"902.41","LOW":"902.38","HIGH":"909.61","CLOSE":"908.22","ADJCLOSE":"908.22","VOLUME":"36183600"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360161000,"PRODUCTID":10,"OPEN":"904.67","LOW":"903.76","HIGH":"911.45","CLOSE":"911.29","ADJCLOSE":"911.29","VOLUME":"36115700"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360247400,"PRODUCTID":10,"OPEN":"910.91","LOW":"902.82","HIGH":"911.49","CLOSE":"908.1","ADJCLOSE":"908.1","VOLUME":"36145800"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360333800,"PRODUCTID":10,"OPEN":"909.17","LOW":"909.17","HIGH":"914.15","CLOSE":"913.67","ADJCLOSE":"913.67","VOLUME":"29861500"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360593000,"PRODUCTID":10,"OPEN":"913.55","LOW":"910.22","HIGH":"913.56","CLOSE":"913.03","ADJCLOSE":"913.03","VOLUME":"26841000"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360679400,"PRODUCTID":10,"OPEN":"913.77","LOW":"913.73","HIGH":"918.17","CLOSE":"917.52","ADJCLOSE":"917.52","VOLUME":"34143700"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360765800,"PRODUCTID":10,"OPEN":"918.13","LOW":"916.79","HIGH":"921.29","CLOSE":"920.58","ADJCLOSE":"920.58","VOLUME":"33858800"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360852200,"PRODUCTID":10,"OPEN":"920.55","LOW":"918.71","HIGH":"924.68","CLOSE":"923.76","ADJCLOSE":"923.76","VOLUME":"37597400"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360938600,"PRODUCTID":10,"OPEN":"927.33","LOW":"921.74","HIGH":"927.34","CLOSE":"923.15","ADJCLOSE":"923.15","VOLUME":"38385100"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1360938600,"PRODUCTID":10,"OPEN":"927.33","LOW":"921.74","HIGH":"927.34","CLOSE":"923.15","ADJCLOSE":"923.15","VOLUME":"38385100"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361284200,"PRODUCTID":10,"OPEN":"924.14","LOW":"924.14","HIGH":"932","CLOSE":"932","ADJCLOSE":"932","VOLUME":"37489100"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361370600,"PRODUCTID":10,"OPEN":"931.47","LOW":"913.5","HIGH":"931.65","CLOSE":"913.5","ADJCLOSE":"913.5","VOLUME":"42405700"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361457000,"PRODUCTID":10,"OPEN":"912.7","LOW":"900.48","HIGH":"912.7","CLOSE":"905.4","ADJCLOSE":"905.4","VOLUME":"42746000"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361543400,"PRODUCTID":10,"OPEN":"910.35","LOW":"910.35","HIGH":"916.15","CLOSE":"916.15","ADJCLOSE":"916.15","VOLUME":"34193200"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361802600,"PRODUCTID":10,"OPEN":"916.12","LOW":"895.84","HIGH":"919.36","CLOSE":"895.84","ADJCLOSE":"895.84","VOLUME":"40110500"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361889000,"PRODUCTID":10,"OPEN":"898.75","LOW":"894.24","HIGH":"902.13","CLOSE":"900.05","ADJCLOSE":"900.05","VOLUME":"39752800"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361975400,"PRODUCTID":10,"OPEN":"900.01","LOW":"899.2","HIGH":"913.51","CLOSE":"909.92","ADJCLOSE":"909.92","VOLUME":"35518500"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362061800,"PRODUCTID":10,"OPEN":"909.62","LOW":"909.2","HIGH":"915.89","CLOSE":"911.11","ADJCLOSE":"911.11","VOLUME":"39123200"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362148200,"PRODUCTID":10,"OPEN":"905.37","LOW":"899.31","HIGH":"915.72","CLOSE":"914.73","ADJCLOSE":"914.73","VOLUME":"36956100"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362407400,"PRODUCTID":10,"OPEN":"914.05","LOW":"908.64","HIGH":"916.69","CLOSE":"916.68","ADJCLOSE":"916.68","VOLUME":"34144300"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362493800,"PRODUCTID":10,"OPEN":"920.08","LOW":"920.08","HIGH":"928.13","CLOSE":"927.4","ADJCLOSE":"927.4","VOLUME":"36106900"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362580200,"PRODUCTID":10,"OPEN":"929.34","LOW":"927.45","HIGH":"930.81","CLOSE":"929.96","ADJCLOSE":"929.96","VOLUME":"36768900"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362666600,"PRODUCTID":10,"OPEN":"930.15","LOW":"929.37","HIGH":"934.57","CLOSE":"934.57","ADJCLOSE":"934.57","VOLUME":"36347100"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362753000,"PRODUCTID":10,"OPEN":"939.74","LOW":"935.48","HIGH":"942.56","CLOSE":"942.5","ADJCLOSE":"942.5","VOLUME":"36522600"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1363008600,"PRODUCTID":10,"OPEN":"940.43","LOW":"939.12","HIGH":"942.62","CLOSE":"942.51","ADJCLOSE":"942.51","VOLUME":"30910800"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363095000,"PRODUCTID":10,"OPEN":"941.28","LOW":"938.22","HIGH":"942.75","CLOSE":"940.26","ADJCLOSE":"940.26","VOLUME":"32749100"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363181400,"PRODUCTID":10,"OPEN":"940.07","LOW":"938.57","HIGH":"944.61","CLOSE":"943.9","ADJCLOSE":"943.9","VOLUME":"30738300"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363267800,"PRODUCTID":10,"OPEN":"945.43","LOW":"945.43","HIGH":"953.07","CLOSE":"953.07","ADJCLOSE":"953.07","VOLUME":"34592600"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363354200,"PRODUCTID":10,"OPEN":"953.5","LOW":"949.48","HIGH":"954","CLOSE":"952.48","ADJCLOSE":"952.48","VOLUME":"51758500"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363613400,"PRODUCTID":10,"OPEN":"952.46","LOW":"941.44","HIGH":"952.46","CLOSE":"947.2","ADJCLOSE":"947.2","VOLUME":"31645600"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363699800,"PRODUCTID":10,"OPEN":"948.51","LOW":"936.73","HIGH":"950.79","CLOSE":"942.85","ADJCLOSE":"942.85","VOLUME":"37962100"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363786200,"PRODUCTID":10,"OPEN":"946.64","LOW":"946.64","HIGH":"951.95","CLOSE":"951.95","ADJCLOSE":"951.95","VOLUME":"33490900"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363872600,"PRODUCTID":10,"OPEN":"946.92","LOW":"941.47","HIGH":"950.07","CLOSE":"943.92","ADJCLOSE":"943.92","VOLUME":"32432700"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363959000,"PRODUCTID":10,"OPEN":"943.97","LOW":"943.97","HIGH":"947.54","CLOSE":"946.27","ADJCLOSE":"946.27","VOLUME":"29483800"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364218200,"PRODUCTID":10,"OPEN":"948.63","LOW":"941.18","HIGH":"953.53","CLOSE":"945.85","ADJCLOSE":"945.85","VOLUME":"31781700"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364304600,"PRODUCTID":10,"OPEN":"948.79","LOW":"945.3","HIGH":"950.77","CLOSE":"949.82","ADJCLOSE":"949.82","VOLUME":"28692600"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364391000,"PRODUCTID":10,"OPEN":"944.77","LOW":"940.29","HIGH":"950.42","CLOSE":"950.24","ADJCLOSE":"950.24","VOLUME":"29142100"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364477400,"PRODUCTID":10,"OPEN":"952.13","LOW":"949.42","HIGH":"953.26","CLOSE":"951.54","ADJCLOSE":"951.54","VOLUME":"33044400"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364477400,"PRODUCTID":10,"OPEN":"952.13","LOW":"949.42","HIGH":"953.26","CLOSE":"951.54","ADJCLOSE":"951.54","VOLUME":"33044400"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364823000,"PRODUCTID":10,"OPEN":"951.41","LOW":"934.84","HIGH":"951.6","CLOSE":"938.79","ADJCLOSE":"938.79","VOLUME":"27531100"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364909400,"PRODUCTID":10,"OPEN":"942.68","LOW":"932.51","HIGH":"944.95","CLOSE":"934.3","ADJCLOSE":"934.3","VOLUME":"33121600"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364995800,"PRODUCTID":10,"OPEN":"935.39","LOW":"916.84","HIGH":"935.84","CLOSE":"918.71","ADJCLOSE":"918.71","VOLUME":"40606100"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365082200,"PRODUCTID":10,"OPEN":"919.53","LOW":"917.24","HIGH":"925.74","CLOSE":"925.66","ADJCLOSE":"925.66","VOLUME":"33506700"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365168600,"PRODUCTID":10,"OPEN":"915.92","LOW":"909.9","HIGH":"923.56","CLOSE":"923.28","ADJCLOSE":"923.28","VOLUME":"35154100"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365427800,"PRODUCTID":10,"OPEN":"925.93","LOW":"921.07","HIGH":"931.54","CLOSE":"931.49","ADJCLOSE":"931.49","VOLUME":"28871200"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365514200,"PRODUCTID":10,"OPEN":"932.63","LOW":"928.28","HIGH":"934.27","CLOSE":"929.34","ADJCLOSE":"929.34","VOLUME":"32527800"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365600600,"PRODUCTID":10,"OPEN":"931.31","LOW":"931.31","HIGH":"946.99","CLOSE":"946.09","ADJCLOSE":"946.09","VOLUME":"34533500"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365687000,"PRODUCTID":10,"OPEN":"945.17","LOW":"944.81","HIGH":"951.39","CLOSE":"947.05","ADJCLOSE":"947.05","VOLUME":"33939500"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365773400,"PRODUCTID":10,"OPEN":"943.54","LOW":"937.01","HIGH":"945.18","CLOSE":"942.85","ADJCLOSE":"942.85","VOLUME":"32062900"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366032600,"PRODUCTID":10,"OPEN":"938.67","LOW":"904.91","HIGH":"938.67","CLOSE":"907.18","ADJCLOSE":"907.18","VOLUME":"46601300"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366119000,"PRODUCTID":10,"OPEN":"913.05","LOW":"912.63","HIGH":"924.02","CLOSE":"923.3","ADJCLOSE":"923.3","VOLUME":"36547000"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366205400,"PRODUCTID":10,"OPEN":"917.92","LOW":"899.79","HIGH":"917.92","CLOSE":"906.8","ADJCLOSE":"906.8","VOLUME":"42503100"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366291800,"PRODUCTID":10,"OPEN":"908.99","LOW":"898.4","HIGH":"909.82","CLOSE":"901.51","ADJCLOSE":"901.51","VOLUME":"38908000"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366378200,"PRODUCTID":10,"OPEN":"901.82","LOW":"899.46","HIGH":"912.88","CLOSE":"912.5","ADJCLOSE":"912.5","VOLUME":"35698700"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366637400,"PRODUCTID":10,"OPEN":"914.27","LOW":"899.92","HIGH":"916.32","CLOSE":"914.8","ADJCLOSE":"914.8","VOLUME":"29798800"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366723800,"PRODUCTID":10,"OPEN":"919.83","LOW":"919.83","HIGH":"929.36","CLOSE":"929.36","ADJCLOSE":"929.36","VOLUME":"35651500"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366810200,"PRODUCTID":10,"OPEN":"929.02","LOW":"927.15","HIGH":"934.23","CLOSE":"934.11","ADJCLOSE":"934.11","VOLUME":"35982400"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366896600,"PRODUCTID":10,"OPEN":"936.66","LOW":"936.66","HIGH":"944.67","CLOSE":"940.28","ADJCLOSE":"940.28","VOLUME":"39085800"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366983000,"PRODUCTID":10,"OPEN":"939.38","LOW":"932.2","HIGH":"939.65","CLOSE":"935.25","ADJCLOSE":"935.25","VOLUME":"31986200"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367242200,"PRODUCTID":10,"OPEN":"938.22","LOW":"937.71","HIGH":"943.52","CLOSE":"942.43","ADJCLOSE":"942.43","VOLUME":"28912000"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367328600,"PRODUCTID":10,"OPEN":"942.21","LOW":"939.3","HIGH":"947.46","CLOSE":"947.46","ADJCLOSE":"947.46","VOLUME":"37450700"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367415000,"PRODUCTID":10,"OPEN":"945.53","LOW":"924.21","HIGH":"945.53","CLOSE":"924.21","ADJCLOSE":"924.21","VOLUME":"35303200"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367501400,"PRODUCTID":10,"OPEN":"927.95","LOW":"927.95","HIGH":"940.72","CLOSE":"939.85","ADJCLOSE":"939.85","VOLUME":"33669500"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367587800,"PRODUCTID":10,"OPEN":"946.94","LOW":"946.94","HIGH":"959.55","CLOSE":"954.42","ADJCLOSE":"954.42","VOLUME":"36039100"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367847000,"PRODUCTID":10,"OPEN":"954.93","LOW":"954.87","HIGH":"960.22","CLOSE":"959.8","ADJCLOSE":"959.8","VOLUME":"30622400"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367933400,"PRODUCTID":10,"OPEN":"961.18","LOW":"958.85","HIGH":"967.82","CLOSE":"967.82","ADJCLOSE":"967.82","VOLUME":"33095800"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1368019800,"PRODUCTID":10,"OPEN":"965.9","LOW":"963.79","HIGH":"970.41","CLOSE":"970.41","ADJCLOSE":"970.41","VOLUME":"35547000"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368106200,"PRODUCTID":10,"OPEN":"969.76","LOW":"964.84","HIGH":"970.46","CLOSE":"966.26","ADJCLOSE":"966.26","VOLUME":"34574000"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368192600,"PRODUCTID":10,"OPEN":"967.7","LOW":"967.7","HIGH":"975.16","CLOSE":"975.16","ADJCLOSE":"975.16","VOLUME":"30864700"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368451800,"PRODUCTID":10,"OPEN":"974.21","LOW":"971.24","HIGH":"976.22","CLOSE":"973.79","ADJCLOSE":"973.79","VOLUME":"29106000"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368538200,"PRODUCTID":10,"OPEN":"974.04","LOW":"974.04","HIGH":"985.96","CLOSE":"985.96","ADJCLOSE":"985.96","VOLUME":"34577900"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368624600,"PRODUCTID":10,"OPEN":"983.53","LOW":"983.07","HIGH":"991.55","CLOSE":"988.54","ADJCLOSE":"988.54","VOLUME":"36574400"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368711000,"PRODUCTID":10,"OPEN":"986.98","LOW":"983.08","HIGH":"990.44","CLOSE":"985.34","ADJCLOSE":"985.34","VOLUME":"35131300"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368797400,"PRODUCTID":10,"OPEN":"986.93","LOW":"986.93","HIGH":"996.47","CLOSE":"996.28","ADJCLOSE":"996.28","VOLUME":"34407100"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369056600,"PRODUCTID":10,"OPEN":"994.3","LOW":"994.3","HIGH":"1001.5","CLOSE":"997.98","ADJCLOSE":"997.98","VOLUME":"32750800"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369143000,"PRODUCTID":10,"OPEN":"997.82","LOW":"995.2","HIGH":"1000.59","CLOSE":"998.78","ADJCLOSE":"998.78","VOLUME":"35135600"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369229400,"PRODUCTID":10,"OPEN":"999.07","LOW":"977.41","HIGH":"1008.23","CLOSE":"982.26","ADJCLOSE":"982.26","VOLUME":"43610200"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369315800,"PRODUCTID":10,"OPEN":"975.3","LOW":"970.63","HIGH":"984.29","CLOSE":"984.28","ADJCLOSE":"984.28","VOLUME":"39455100"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369402200,"PRODUCTID":10,"OPEN":"980.4","LOW":"973.88","HIGH":"984.34","CLOSE":"984.28","ADJCLOSE":"984.28","VOLUME":"27580800"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369402200,"PRODUCTID":10,"OPEN":"980.4","LOW":"973.88","HIGH":"984.34","CLOSE":"984.28","ADJCLOSE":"984.28","VOLUME":"27580800"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369747800,"PRODUCTID":10,"OPEN":"984.25","LOW":"984.25","HIGH":"1005.42","CLOSE":"997.35","ADJCLOSE":"997.35","VOLUME":"34574000"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369834200,"PRODUCTID":10,"OPEN":"997.27","LOW":"980.52","HIGH":"997.27","CLOSE":"986.96","ADJCLOSE":"986.96","VOLUME":"35871400"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369920600,"PRODUCTID":10,"OPEN":"988.65","LOW":"988.65","HIGH":"995.72","CLOSE":"994.43","ADJCLOSE":"994.43","VOLUME":"34986200"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1370007000,"PRODUCTID":10,"OPEN":"989.71","LOW":"983.79","HIGH":"994.53","CLOSE":"984.15","ADJCLOSE":"984.15","VOLUME":"40996000"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370266200,"PRODUCTID":10,"OPEN":"986.25","LOW":"976.05","HIGH":"991.82","CLOSE":"990.53","ADJCLOSE":"990.53","VOLUME":"39520700"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370352600,"PRODUCTID":10,"OPEN":"990.58","LOW":"975.43","HIGH":"994.56","CLOSE":"981.97","ADJCLOSE":"981.97","VOLUME":"36538400"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370439000,"PRODUCTID":10,"OPEN":"980.15","LOW":"967.67","HIGH":"981.42","CLOSE":"968.16","ADJCLOSE":"968.16","VOLUME":"36323500"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370525400,"PRODUCTID":10,"OPEN":"968.21","LOW":"963.88","HIGH":"979.46","CLOSE":"979.46","ADJCLOSE":"979.46","VOLUME":"35473800"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370611800,"PRODUCTID":10,"OPEN":"984.09","LOW":"979.89","HIGH":"989.05","CLOSE":"987.62","ADJCLOSE":"987.62","VOLUME":"33719900"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370871000,"PRODUCTID":10,"OPEN":"989.63","LOW":"984.71","HIGH":"992.69","CLOSE":"992.67","ADJCLOSE":"992.67","VOLUME":"29787300"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370957400,"PRODUCTID":10,"OPEN":"985.21","LOW":"976.37","HIGH":"988.85","CLOSE":"981.45","ADJCLOSE":"981.45","VOLUME":"34357100"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371043800,"PRODUCTID":10,"OPEN":"986.05","LOW":"971.41","HIGH":"987.96","CLOSE":"972.31","ADJCLOSE":"972.31","VOLUME":"32025500"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371130200,"PRODUCTID":10,"OPEN":"971.75","LOW":"969.79","HIGH":"990.87","CLOSE":"989.69","ADJCLOSE":"989.69","VOLUME":"33786200"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371216600,"PRODUCTID":10,"OPEN":"989.2","LOW":"979.82","HIGH":"990.35","CLOSE":"981.38","ADJCLOSE":"981.38","VOLUME":"29394000"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371475800,"PRODUCTID":10,"OPEN":"987.4","LOW":"982.86","HIGH":"991.62","CLOSE":"987.84","ADJCLOSE":"987.84","VOLUME":"31370800"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371562200,"PRODUCTID":10,"OPEN":"988.92","LOW":"988.92","HIGH":"1001.49","CLOSE":"999.99","ADJCLOSE":"999.99","VOLUME":"31209800"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371648600,"PRODUCTID":10,"OPEN":"999.56","LOW":"986.47","HIGH":"999.77","CLOSE":"986.5","ADJCLOSE":"986.5","VOLUME":"35450600"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371735000,"PRODUCTID":10,"OPEN":"977.81","LOW":"957.51","HIGH":"977.81","CLOSE":"960.52","ADJCLOSE":"960.52","VOLUME":"48588500"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371821400,"PRODUCTID":10,"OPEN":"962.75","LOW":"951.45","HIGH":"965.23","CLOSE":"963.68","ADJCLOSE":"963.68","VOLUME":"57972800"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372080600,"PRODUCTID":10,"OPEN":"956.93","LOW":"942.79","HIGH":"958.38","CLOSE":"951.05","ADJCLOSE":"951.05","VOLUME":"47336600"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372167000,"PRODUCTID":10,"OPEN":"956.95","LOW":"954.04","HIGH":"962.1","CLOSE":"961.26","ADJCLOSE":"961.26","VOLUME":"37611700"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372253400,"PRODUCTID":10,"OPEN":"961.36","LOW":"961.36","HIGH":"968.68","CLOSE":"963.83","ADJCLOSE":"963.83","VOLUME":"35583400"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372339800,"PRODUCTID":10,"OPEN":"968.95","LOW":"968.95","HIGH":"980.59","CLOSE":"979.92","ADJCLOSE":"979.92","VOLUME":"33645400"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372426200,"PRODUCTID":10,"OPEN":"977.74","LOW":"974.72","HIGH":"982.44","CLOSE":"977.48","ADJCLOSE":"977.48","VOLUME":"49771900"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372685400,"PRODUCTID":10,"OPEN":"981.3","LOW":"981.3","HIGH":"993.6","CLOSE":"989.84","ADJCLOSE":"989.84","VOLUME":"31046900"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372771800,"PRODUCTID":10,"OPEN":"989.22","LOW":"982.97","HIGH":"995.55","CLOSE":"989.47","ADJCLOSE":"989.47","VOLUME":"33171300"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372858200,"PRODUCTID":10,"OPEN":"985.94","LOW":"984.71","HIGH":"993.14","CLOSE":"991.13","ADJCLOSE":"991.13","VOLUME":"19660500"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372858200,"PRODUCTID":10,"OPEN":"985.94","LOW":"984.71","HIGH":"993.14","CLOSE":"991.13","ADJCLOSE":"991.13","VOLUME":"19660500"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373031000,"PRODUCTID":10,"OPEN":"1000.58","LOW":"991.68","HIGH":"1005.39","CLOSE":"1005.39","ADJCLOSE":"1005.39","VOLUME":"26341400"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373290200,"PRODUCTID":10,"OPEN":"1007.7","LOW":"1007.17","HIGH":"1011.1","CLOSE":"1009.25","ADJCLOSE":"1009.25","VOLUME":"35145900"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373376600,"PRODUCTID":10,"OPEN":"1012.58","LOW":"1010.83","HIGH":"1018.93","CLOSE":"1018.05","ADJCLOSE":"1018.05","VOLUME":"31553600"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373463000,"PRODUCTID":10,"OPEN":"1017.69","LOW":"1015.49","HIGH":"1020.99","CLOSE":"1020.42","ADJCLOSE":"1020.42","VOLUME":"30110100"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373549400,"PRODUCTID":10,"OPEN":"1028.37","LOW":"1027.84","HIGH":"1033.34","CLOSE":"1033.18","ADJCLOSE":"1033.18","VOLUME":"34463400"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373635800,"PRODUCTID":10,"OPEN":"1032.64","LOW":"1032.48","HIGH":"1038.27","CLOSE":"1036.52","ADJCLOSE":"1036.52","VOLUME":"30390700"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373895000,"PRODUCTID":10,"OPEN":"1038.2","LOW":"1036.9","HIGH":"1043.92","CLOSE":"1043.3","ADJCLOSE":"1043.3","VOLUME":"26232000"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373981400,"PRODUCTID":10,"OPEN":"1043.59","LOW":"1036.38","HIGH":"1043.59","CLOSE":"1038.75","ADJCLOSE":"1038.75","VOLUME":"30817100"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374067800,"PRODUCTID":10,"OPEN":"1041.82","LOW":"1040.56","HIGH":"1046.13","CLOSE":"1042.53","ADJCLOSE":"1042.53","VOLUME":"31534400"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374154200,"PRODUCTID":10,"OPEN":"1044.48","LOW":"1044.48","HIGH":"1052.46","CLOSE":"1050.27","ADJCLOSE":"1050.27","VOLUME":"34523700"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374240600,"PRODUCTID":10,"OPEN":"1048.04","LOW":"1046.08","HIGH":"1050.5","CLOSE":"1050.48","ADJCLOSE":"1050.48","VOLUME":"33025800"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374499800,"PRODUCTID":10,"OPEN":"1049.53","LOW":"1049.24","HIGH":"1054.68","CLOSE":"1053.41","ADJCLOSE":"1053.41","VOLUME":"27791300"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374586200,"PRODUCTID":10,"OPEN":"1055.79","LOW":"1050.87","HIGH":"1056.86","CLOSE":"1052.2","ADJCLOSE":"1052.2","VOLUME":"30961800"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374672600,"PRODUCTID":10,"OPEN":"1052.18","LOW":"1042.38","HIGH":"1055.85","CLOSE":"1043.83","ADJCLOSE":"1043.83","VOLUME":"33361200"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374759000,"PRODUCTID":10,"OPEN":"1041.84","LOW":"1040.79","HIGH":"1054.19","CLOSE":"1054.18","ADJCLOSE":"1054.18","VOLUME":"33225000"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374845400,"PRODUCTID":10,"OPEN":"1047.38","LOW":"1042.24","HIGH":"1048.51","CLOSE":"1048.51","ADJCLOSE":"1048.51","VOLUME":"27627700"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375104600,"PRODUCTID":10,"OPEN":"1047.13","LOW":"1038.93","HIGH":"1048.78","CLOSE":"1040.66","ADJCLOSE":"1040.66","VOLUME":"28405200"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375191000,"PRODUCTID":10,"OPEN":"1041.88","LOW":"1039.92","HIGH":"1045.83","CLOSE":"1043.51","ADJCLOSE":"1043.51","VOLUME":"33205300"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375277400,"PRODUCTID":10,"OPEN":"1043.5","LOW":"1043.5","HIGH":"1053.51","CLOSE":"1045.26","ADJCLOSE":"1045.26","VOLUME":"38473900"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375363800,"PRODUCTID":10,"OPEN":"1051.23","LOW":"1051.23","HIGH":"1060.96","CLOSE":"1059.88","ADJCLOSE":"1059.88","VOLUME":"37751700"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375450200,"PRODUCTID":10,"OPEN":"1058.27","LOW":"1053.7","HIGH":"1060.07","CLOSE":"1059.86","ADJCLOSE":"1059.86","VOLUME":"31366300"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375709400,"PRODUCTID":10,"OPEN":"1059.09","LOW":"1057.72","HIGH":"1063.52","CLOSE":"1063.01","ADJCLOSE":"1063.01","VOLUME":"25293000"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375795800,"PRODUCTID":10,"OPEN":"1061.07","LOW":"1050.08","HIGH":"1061.07","CLOSE":"1052.14","ADJCLOSE":"1052.14","VOLUME":"31412100"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375882200,"PRODUCTID":10,"OPEN":"1052.1","LOW":"1042.65","HIGH":"1052.1","CLOSE":"1044.34","ADJCLOSE":"1044.34","VOLUME":"30102300"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375968600,"PRODUCTID":10,"OPEN":"1049.39","LOW":"1044.38","HIGH":"1051.82","CLOSE":"1049.47","ADJCLOSE":"1049.47","VOLUME":"32716600"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376055000,"PRODUCTID":10,"OPEN":"1047.98","LOW":"1043.82","HIGH":"1051.51","CLOSE":"1048.4","ADJCLOSE":"1048.4","VOLUME":"29576700"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376314200,"PRODUCTID":10,"OPEN":"1043.59","LOW":"1042.79","HIGH":"1053.67","CLOSE":"1053.67","ADJCLOSE":"1053.67","VOLUME":"27891600"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376400600,"PRODUCTID":10,"OPEN":"1054.63","LOW":"1046.42","HIGH":"1054.76","CLOSE":"1051.99","ADJCLOSE":"1051.99","VOLUME":"30355600"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376487000,"PRODUCTID":10,"OPEN":"1051.6","LOW":"1047.72","HIGH":"1052.7","CLOSE":"1047.8","ADJCLOSE":"1047.8","VOLUME":"28714300"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376573400,"PRODUCTID":10,"OPEN":"1039.1","LOW":"1026.72","HIGH":"1039.1","CLOSE":"1027.61","ADJCLOSE":"1027.61","VOLUME":"34266900"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376659800,"PRODUCTID":10,"OPEN":"1024.14","LOW":"1023.46","HIGH":"1030.83","CLOSE":"1024.3","ADJCLOSE":"1024.3","VOLUME":"32114500"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376919000,"PRODUCTID":10,"OPEN":"1024","LOW":"1013.23","HIGH":"1024.61","CLOSE":"1013.25","ADJCLOSE":"1013.25","VOLUME":"29045300"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1377005400,"PRODUCTID":10,"OPEN":"1014.55","LOW":"1014.55","HIGH":"1029.5","CLOSE":"1028.57","ADJCLOSE":"1028.57","VOLUME":"29940900"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377091800,"PRODUCTID":10,"OPEN":"1025.48","LOW":"1018.85","HIGH":"1030.57","CLOSE":"1021.58","ADJCLOSE":"1021.58","VOLUME":"29321800"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377178200,"PRODUCTID":10,"OPEN":"1024.03","LOW":"1024.03","HIGH":"1036.28","CLOSE":"1036.2","ADJCLOSE":"1036.2","VOLUME":"25374600"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377264600,"PRODUCTID":10,"OPEN":"1036.91","LOW":"1032.65","HIGH":"1038.85","CLOSE":"1038.24","ADJCLOSE":"1038.24","VOLUME":"25826700"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377523800,"PRODUCTID":10,"OPEN":"1038.23","LOW":"1036.02","HIGH":"1044.66","CLOSE":"1038.47","ADJCLOSE":"1038.47","VOLUME":"24306700"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377610200,"PRODUCTID":10,"OPEN":"1036.3","LOW":"1013.11","HIGH":"1036.3","CLOSE":"1013.49","ADJCLOSE":"1013.49","VOLUME":"32191900"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377696600,"PRODUCTID":10,"OPEN":"1013.4","LOW":"1012.95","HIGH":"1020.25","CLOSE":"1016.5","ADJCLOSE":"1016.5","VOLUME":"27840100"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377783000,"PRODUCTID":10,"OPEN":"1016.43","LOW":"1015.59","HIGH":"1029.05","CLOSE":"1026.94","ADJCLOSE":"1026.94","VOLUME":"25275500"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377869400,"PRODUCTID":10,"OPEN":"1025.9","LOW":"1009.46","HIGH":"1025.9","CLOSE":"1010.9","ADJCLOSE":"1010.9","VOLUME":"27343000"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1377869400,"PRODUCTID":10,"OPEN":"1025.9","LOW":"1009.46","HIGH":"1025.9","CLOSE":"1010.9","ADJCLOSE":"1010.9","VOLUME":"27343000"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378215000,"PRODUCTID":10,"OPEN":"1019.48","LOW":"1009","HIGH":"1026.84","CLOSE":"1016.26","ADJCLOSE":"1016.26","VOLUME":"37316100"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378301400,"PRODUCTID":10,"OPEN":"1016.87","LOW":"1015.69","HIGH":"1025.61","CLOSE":"1025.58","ADJCLOSE":"1025.58","VOLUME":"33121500"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378387800,"PRODUCTID":10,"OPEN":"1026.56","LOW":"1026.11","HIGH":"1031.15","CLOSE":"1028.69","ADJCLOSE":"1028.69","VOLUME":"29571100"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378474200,"PRODUCTID":10,"OPEN":"1028.66","LOW":"1015.72","HIGH":"1034.77","CLOSE":"1029.55","ADJCLOSE":"1029.55","VOLUME":"31238800"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378733400,"PRODUCTID":10,"OPEN":"1032.31","LOW":"1032.31","HIGH":"1046.08","CLOSE":"1046.08","ADJCLOSE":"1046.08","VOLUME":"31027800"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378819800,"PRODUCTID":10,"OPEN":"1049.76","LOW":"1049.18","HIGH":"1055.76","CLOSE":"1055.72","ADJCLOSE":"1055.72","VOLUME":"36918000"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378906200,"PRODUCTID":10,"OPEN":"1054.46","LOW":"1051.47","HIGH":"1057.56","CLOSE":"1055.34","ADJCLOSE":"1055.34","VOLUME":"31354600"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378992600,"PRODUCTID":10,"OPEN":"1055.17","LOW":"1048.48","HIGH":"1055.31","CLOSE":"1048.48","ADJCLOSE":"1048.48","VOLUME":"31062900"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379079000,"PRODUCTID":10,"OPEN":"1048.47","LOW":"1047.66","HIGH":"1053.98","CLOSE":"1053.98","ADJCLOSE":"1053.98","VOLUME":"27365000"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379338200,"PRODUCTID":10,"OPEN":"1053.96","LOW":"1053.96","HIGH":"1065.25","CLOSE":"1056.25","ADJCLOSE":"1056.25","VOLUME":"30798000"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379424600,"PRODUCTID":10,"OPEN":"1055.83","LOW":"1055.8","HIGH":"1066.39","CLOSE":"1066.39","ADJCLOSE":"1066.39","VOLUME":"27742400"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379511000,"PRODUCTID":10,"OPEN":"1066.34","LOW":"1058.82","HIGH":"1080.49","CLOSE":"1076.97","ADJCLOSE":"1076.97","VOLUME":"39897600"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379597400,"PRODUCTID":10,"OPEN":"1078.88","LOW":"1072.61","HIGH":"1079.76","CLOSE":"1075.27","ADJCLOSE":"1075.27","VOLUME":"37401300"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379683800,"PRODUCTID":10,"OPEN":"1076.48","LOW":"1071.86","HIGH":"1078.2","CLOSE":"1072.83","ADJCLOSE":"1072.83","VOLUME":"50740300"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379943000,"PRODUCTID":10,"OPEN":"1072.3","LOW":"1063.9","HIGH":"1073.59","CLOSE":"1072.13","ADJCLOSE":"1072.13","VOLUME":"31269500"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380029400,"PRODUCTID":10,"OPEN":"1072.54","LOW":"1066.94","HIGH":"1081.91","CLOSE":"1074.68","ADJCLOSE":"1074.68","VOLUME":"32689300"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380115800,"PRODUCTID":10,"OPEN":"1075.89","LOW":"1072.58","HIGH":"1082","CLOSE":"1073.51","ADJCLOSE":"1073.51","VOLUME":"31487300"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380202200,"PRODUCTID":10,"OPEN":"1075.1","LOW":"1073.12","HIGH":"1081.32","CLOSE":"1078.41","ADJCLOSE":"1078.41","VOLUME":"28139300"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380288600,"PRODUCTID":10,"OPEN":"1078.37","LOW":"1070.85","HIGH":"1078.37","CLOSE":"1074.19","ADJCLOSE":"1074.19","VOLUME":"29517000"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380547800,"PRODUCTID":10,"OPEN":"1065.67","LOW":"1061.79","HIGH":"1075.49","CLOSE":"1073.79","ADJCLOSE":"1073.79","VOLUME":"33086300"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380634200,"PRODUCTID":10,"OPEN":"1073.69","LOW":"1073.47","HIGH":"1087.78","CLOSE":"1087.43","ADJCLOSE":"1087.43","VOLUME":"32386900"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380720600,"PRODUCTID":10,"OPEN":"1087.39","LOW":"1077.9","HIGH":"1087.39","CLOSE":"1082.55","ADJCLOSE":"1082.55","VOLUME":"31486000"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380807000,"PRODUCTID":10,"OPEN":"1081.19","LOW":"1064.87","HIGH":"1081.79","CLOSE":"1070.9","ADJCLOSE":"1070.9","VOLUME":"32796500"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380893400,"PRODUCTID":10,"OPEN":"1069.64","LOW":"1069.64","HIGH":"1080.74","CLOSE":"1078.25","ADJCLOSE":"1078.25","VOLUME":"28802700"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381152600,"PRODUCTID":10,"OPEN":"1071.24","LOW":"1065.78","HIGH":"1073.42","CLOSE":"1065.79","ADJCLOSE":"1065.79","VOLUME":"26784900"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381239000,"PRODUCTID":10,"OPEN":"1066.16","LOW":"1047.26","HIGH":"1067.21","CLOSE":"1047.26","ADJCLOSE":"1047.26","VOLUME":"35692300"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381325400,"PRODUCTID":10,"OPEN":"1050.02","LOW":"1037.86","HIGH":"1050.08","CLOSE":"1043.46","ADJCLOSE":"1043.46","VOLUME":"35778400"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381411800,"PRODUCTID":10,"OPEN":"1052.5","LOW":"1052.5","HIGH":"1069.77","CLOSE":"1069.5","ADJCLOSE":"1069.5","VOLUME":"33456600"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381498200,"PRODUCTID":10,"OPEN":"1066.09","LOW":"1065.81","HIGH":"1084.32","CLOSE":"1084.31","ADJCLOSE":"1084.31","VOLUME":"29446700"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381757400,"PRODUCTID":10,"OPEN":"1078.73","LOW":"1076.49","HIGH":"1090.3","CLOSE":"1090.3","ADJCLOSE":"1090.3","VOLUME":"25805800"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381843800,"PRODUCTID":10,"OPEN":"1088.05","LOW":"1077.69","HIGH":"1088.53","CLOSE":"1079.62","ADJCLOSE":"1079.62","VOLUME":"33277400"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381930200,"PRODUCTID":10,"OPEN":"1085.01","LOW":"1085.01","HIGH":"1092.91","CLOSE":"1092.42","ADJCLOSE":"1092.42","VOLUME":"34831800"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1382016600,"PRODUCTID":10,"OPEN":"1088.99","LOW":"1088.61","HIGH":"1102.28","CLOSE":"1102.27","ADJCLOSE":"1102.27","VOLUME":"34535900"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382103000,"PRODUCTID":10,"OPEN":"1109.3","LOW":"1105.91","HIGH":"1115.04","CLOSE":"1114.77","ADJCLOSE":"1114.77","VOLUME":"36648900"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382362200,"PRODUCTID":10,"OPEN":"1115.66","LOW":"1110.84","HIGH":"1117.32","CLOSE":"1112.48","ADJCLOSE":"1112.48","VOLUME":"30527100"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382448600,"PRODUCTID":10,"OPEN":"1115.42","LOW":"1111.93","HIGH":"1121.53","CLOSE":"1115.63","ADJCLOSE":"1115.63","VOLUME":"38508400"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382535000,"PRODUCTID":10,"OPEN":"1111.49","LOW":"1105.35","HIGH":"1112.09","CLOSE":"1110.93","ADJCLOSE":"1110.93","VOLUME":"37133800"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382621400,"PRODUCTID":10,"OPEN":"1112.69","LOW":"1111.68","HIGH":"1120","CLOSE":"1118.85","ADJCLOSE":"1118.85","VOLUME":"36717000"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382707800,"PRODUCTID":10,"OPEN":"1121.1","LOW":"1114.25","HIGH":"1121.92","CLOSE":"1118.34","ADJCLOSE":"1118.34","VOLUME":"31757200"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382967000,"PRODUCTID":10,"OPEN":"1118.33","LOW":"1113.02","HIGH":"1119.56","CLOSE":"1117.97","ADJCLOSE":"1117.97","VOLUME":"32823000"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383053400,"PRODUCTID":10,"OPEN":"1118.86","LOW":"1114.78","HIGH":"1122.64","CLOSE":"1121.07","ADJCLOSE":"1121.07","VOLUME":"33584600"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383139800,"PRODUCTID":10,"OPEN":"1122.81","LOW":"1104.15","HIGH":"1123.26","CLOSE":"1105.5","ADJCLOSE":"1105.5","VOLUME":"35230400"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383226200,"PRODUCTID":10,"OPEN":"1106.09","LOW":"1097.84","HIGH":"1108.6","CLOSE":"1100.15","ADJCLOSE":"1100.15","VOLUME":"38265300"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383312600,"PRODUCTID":10,"OPEN":"1099.09","LOW":"1087.09","HIGH":"1101.3","CLOSE":"1095.67","ADJCLOSE":"1095.67","VOLUME":"36862900"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383575400,"PRODUCTID":10,"OPEN":"1098.62","LOW":"1098.35","HIGH":"1108.86","CLOSE":"1108.28","ADJCLOSE":"1108.28","VOLUME":"31948700"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383661800,"PRODUCTID":10,"OPEN":"1105.23","LOW":"1097.44","HIGH":"1106.09","CLOSE":"1103.59","ADJCLOSE":"1103.59","VOLUME":"35166800"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383748200,"PRODUCTID":10,"OPEN":"1108.75","LOW":"1097.2","HIGH":"1109.83","CLOSE":"1098.63","ADJCLOSE":"1098.63","VOLUME":"33221000"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383834600,"PRODUCTID":10,"OPEN":"1102.34","LOW":"1079.08","HIGH":"1103.77","CLOSE":"1079.09","ADJCLOSE":"1079.09","VOLUME":"40247300"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383921000,"PRODUCTID":10,"OPEN":"1079.95","LOW":"1079.95","HIGH":"1101.19","CLOSE":"1099.97","ADJCLOSE":"1099.97","VOLUME":"38371700"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384180200,"PRODUCTID":10,"OPEN":"1099.76","LOW":"1096.33","HIGH":"1102.86","CLOSE":"1101.5","ADJCLOSE":"1101.5","VOLUME":"25340600"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384266600,"PRODUCTID":10,"OPEN":"1099.26","LOW":"1095.36","HIGH":"1101.52","CLOSE":"1101.47","ADJCLOSE":"1101.47","VOLUME":"32210300"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384353000,"PRODUCTID":10,"OPEN":"1096.54","LOW":"1095.69","HIGH":"1112.22","CLOSE":"1112.18","ADJCLOSE":"1112.18","VOLUME":"33274800"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384439400,"PRODUCTID":10,"OPEN":"1111.41","LOW":"1105.57","HIGH":"1112.22","CLOSE":"1111.44","ADJCLOSE":"1111.44","VOLUME":"31390600"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384525800,"PRODUCTID":10,"OPEN":"1111.39","LOW":"1109.72","HIGH":"1116.31","CLOSE":"1116.2","ADJCLOSE":"1116.2","VOLUME":"32548200"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384785000,"PRODUCTID":10,"OPEN":"1118.4","LOW":"1105.22","HIGH":"1119.98","CLOSE":"1107.29","ADJCLOSE":"1107.29","VOLUME":"31685200"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384871400,"PRODUCTID":10,"OPEN":"1107.3","LOW":"1097.53","HIGH":"1112.39","CLOSE":"1101.38","ADJCLOSE":"1101.38","VOLUME":"32244500"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384957800,"PRODUCTID":10,"OPEN":"1104.04","LOW":"1096.46","HIGH":"1107.7","CLOSE":"1099.79","ADJCLOSE":"1099.79","VOLUME":"31091400"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385044200,"PRODUCTID":10,"OPEN":"1103.38","LOW":"1103.38","HIGH":"1119.67","CLOSE":"1119.62","ADJCLOSE":"1119.62","VOLUME":"32566300"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385130600,"PRODUCTID":10,"OPEN":"1120.91","LOW":"1117.56","HIGH":"1125.64","CLOSE":"1124.92","ADJCLOSE":"1124.92","VOLUME":"30551400"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385389800,"PRODUCTID":10,"OPEN":"1126.85","LOW":"1123.1","HIGH":"1128.52","CLOSE":"1124.72","ADJCLOSE":"1124.72","VOLUME":"29985400"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385476200,"PRODUCTID":10,"OPEN":"1125.45","LOW":"1124.98","HIGH":"1136.24","CLOSE":"1134.53","ADJCLOSE":"1134.53","VOLUME":"34271200"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385562600,"PRODUCTID":10,"OPEN":"1135.63","LOW":"1134.13","HIGH":"1141.5","CLOSE":"1141.33","ADJCLOSE":"1141.33","VOLUME":"26135900"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385562600,"PRODUCTID":10,"OPEN":"1135.63","LOW":"1134.13","HIGH":"1141.5","CLOSE":"1141.33","ADJCLOSE":"1141.33","VOLUME":"26135900"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385735400,"PRODUCTID":10,"OPEN":"1145.83","LOW":"1142.52","HIGH":"1147","CLOSE":"1142.89","ADJCLOSE":"1142.89","VOLUME":"15983000"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385994600,"PRODUCTID":10,"OPEN":"1142.3","LOW":"1127.72","HIGH":"1142.3","CLOSE":"1129.12","ADJCLOSE":"1129.12","VOLUME":"30954300"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386081000,"PRODUCTID":10,"OPEN":"1125.95","LOW":"1119.68","HIGH":"1130.97","CLOSE":"1123.78","ADJCLOSE":"1123.78","VOLUME":"34756800"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386167400,"PRODUCTID":10,"OPEN":"1123.79","LOW":"1111.63","HIGH":"1128.97","CLOSE":"1121.38","ADJCLOSE":"1121.38","VOLUME":"36105400"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386253800,"PRODUCTID":10,"OPEN":"1120.8","LOW":"1119.76","HIGH":"1125.61","CLOSE":"1122.47","ADJCLOSE":"1122.47","VOLUME":"33368800"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386340200,"PRODUCTID":10,"OPEN":"1122.48","LOW":"1122.48","HIGH":"1135.88","CLOSE":"1131.38","ADJCLOSE":"1131.38","VOLUME":"31500300"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386599400,"PRODUCTID":10,"OPEN":"1132.9","LOW":"1126.38","HIGH":"1134.18","CLOSE":"1129.46","ADJCLOSE":"1129.46","VOLUME":"31295000"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386685800,"PRODUCTID":10,"OPEN":"1128.02","LOW":"1119.33","HIGH":"1131.26","CLOSE":"1119.69","ADJCLOSE":"1119.69","VOLUME":"31171500"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386772200,"PRODUCTID":10,"OPEN":"1119.82","LOW":"1099.74","HIGH":"1120.92","CLOSE":"1101.5","ADJCLOSE":"1101.5","VOLUME":"34722400"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386858600,"PRODUCTID":10,"OPEN":"1101.4","LOW":"1099.67","HIGH":"1107.18","CLOSE":"1103.27","ADJCLOSE":"1103.27","VOLUME":"33066400"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386945000,"PRODUCTID":10,"OPEN":"1105.99","LOW":"1100.77","HIGH":"1109.51","CLOSE":"1107.05","ADJCLOSE":"1107.05","VOLUME":"30610700"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387204200,"PRODUCTID":10,"OPEN":"1110.58","LOW":"1110.43","HIGH":"1120.17","CLOSE":"1119.85","ADJCLOSE":"1119.85","VOLUME":"32098900"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387290600,"PRODUCTID":10,"OPEN":"1119.4","LOW":"1112.61","HIGH":"1120.26","CLOSE":"1118.89","ADJCLOSE":"1118.89","VOLUME":"32700300"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387377000,"PRODUCTID":10,"OPEN":"1120.15","LOW":"1112.03","HIGH":"1133.76","CLOSE":"1133.72","ADJCLOSE":"1133.72","VOLUME":"43277700"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387463400,"PRODUCTID":10,"OPEN":"1131.23","LOW":"1124.93","HIGH":"1131.67","CLOSE":"1125.45","ADJCLOSE":"1125.45","VOLUME":"34972100"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387549800,"PRODUCTID":10,"OPEN":"1127.85","LOW":"1127.65","HIGH":"1147.12","CLOSE":"1146.47","ADJCLOSE":"1146.47","VOLUME":"50977000"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387809000,"PRODUCTID":10,"OPEN":"1151.39","LOW":"1151.04","HIGH":"1157.34","CLOSE":"1157.22","ADJCLOSE":"1157.22","VOLUME":"28515400"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387895400,"PRODUCTID":10,"OPEN":"1157.65","LOW":"1157.44","HIGH":"1163.67","CLOSE":"1161.8","ADJCLOSE":"1161.8","VOLUME":"13076300"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387895400,"PRODUCTID":10,"OPEN":"1157.65","LOW":"1157.44","HIGH":"1163.67","CLOSE":"1161.8","ADJCLOSE":"1161.8","VOLUME":"13076300"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388068200,"PRODUCTID":10,"OPEN":"1161.85","LOW":"1161.41","HIGH":"1167.96","CLOSE":"1162.65","ADJCLOSE":"1162.65","VOLUME":"19822700"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388154600,"PRODUCTID":10,"OPEN":"1165.39","LOW":"1157.73","HIGH":"1165.85","CLOSE":"1161.09","ADJCLOSE":"1161.09","VOLUME":"20529200"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388413800,"PRODUCTID":10,"OPEN":"1160.63","LOW":"1158.86","HIGH":"1162.6","CLOSE":"1160.59","ADJCLOSE":"1160.59","VOLUME":"22938600"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388500200,"PRODUCTID":10,"OPEN":"1160.64","LOW":"1160.64","HIGH":"1165.64","CLOSE":"1163.64","ADJCLOSE":"1163.64","VOLUME":"23128400"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388500200,"PRODUCTID":10,"OPEN":"1160.64","LOW":"1160.64","HIGH":"1165.64","CLOSE":"1163.64","ADJCLOSE":"1163.64","VOLUME":"23128400"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388673000,"PRODUCTID":10,"OPEN":"1160.5","LOW":"1146.6","HIGH":"1160.5","CLOSE":"1150.72","ADJCLOSE":"1150.72","VOLUME":"30806000"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388759400,"PRODUCTID":10,"OPEN":"1151.76","LOW":"1151.22","HIGH":"1157.76","CLOSE":"1156.09","ADJCLOSE":"1156.09","VOLUME":"27742700"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1389018600,"PRODUCTID":10,"OPEN":"1159.27","LOW":"1146.97","HIGH":"1159.85","CLOSE":"1147.16","ADJCLOSE":"1147.16","VOLUME":"32948500"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389105000,"PRODUCTID":10,"OPEN":"1150.86","LOW":"1150.86","HIGH":"1160.02","CLOSE":"1157.63","ADJCLOSE":"1157.63","VOLUME":"35117500"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389191400,"PRODUCTID":10,"OPEN":"1159.18","LOW":"1151.97","HIGH":"1159.37","CLOSE":"1157.46","ADJCLOSE":"1157.46","VOLUME":"36521400"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389277800,"PRODUCTID":10,"OPEN":"1161.26","LOW":"1152.17","HIGH":"1163.88","CLOSE":"1158.35","ADJCLOSE":"1158.35","VOLUME":"35811500"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389364200,"PRODUCTID":10,"OPEN":"1160.17","LOW":"1154.89","HIGH":"1164.53","CLOSE":"1164.53","ADJCLOSE":"1164.53","VOLUME":"33357100"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389623400,"PRODUCTID":10,"OPEN":"1162.94","LOW":"1142.38","HIGH":"1164.12","CLOSE":"1148.09","ADJCLOSE":"1148.09","VOLUME":"35913500"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389709800,"PRODUCTID":10,"OPEN":"1151.73","LOW":"1151","HIGH":"1163.43","CLOSE":"1163.43","ADJCLOSE":"1163.43","VOLUME":"33532700"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389796200,"PRODUCTID":10,"OPEN":"1165.99","LOW":"1165.99","HIGH":"1171.97","CLOSE":"1171.35","ADJCLOSE":"1171.35","VOLUME":"37778000"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389882600,"PRODUCTID":10,"OPEN":"1172.71","LOW":"1168.7","HIGH":"1173.13","CLOSE":"1173.13","ADJCLOSE":"1173.13","VOLUME":"34913100"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389969000,"PRODUCTID":10,"OPEN":"1172.09","LOW":"1166.76","HIGH":"1173.37","CLOSE":"1168.43","ADJCLOSE":"1168.43","VOLUME":"36261200"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1389969000,"PRODUCTID":10,"OPEN":"1172.09","LOW":"1166.76","HIGH":"1173.37","CLOSE":"1168.43","ADJCLOSE":"1168.43","VOLUME":"36261200"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390314600,"PRODUCTID":10,"OPEN":"1175.05","LOW":"1168.28","HIGH":"1177.11","CLOSE":"1175.72","ADJCLOSE":"1175.72","VOLUME":"37824700"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390401000,"PRODUCTID":10,"OPEN":"1177.3","LOW":"1175.29","HIGH":"1182.04","CLOSE":"1181.29","ADJCLOSE":"1181.29","VOLUME":"33741700"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390487400,"PRODUCTID":10,"OPEN":"1181.34","LOW":"1166.67","HIGH":"1181.34","CLOSE":"1172.4","ADJCLOSE":"1172.4","VOLUME":"39722500"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390573800,"PRODUCTID":10,"OPEN":"1164.77","LOW":"1141.8","HIGH":"1164.77","CLOSE":"1144.13","ADJCLOSE":"1144.13","VOLUME":"46184500"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390833000,"PRODUCTID":10,"OPEN":"1147.39","LOW":"1121.12","HIGH":"1147.43","CLOSE":"1127.73","ADJCLOSE":"1127.73","VOLUME":"40452000"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390919400,"PRODUCTID":10,"OPEN":"1128.87","LOW":"1128.65","HIGH":"1138.24","CLOSE":"1138.24","ADJCLOSE":"1138.24","VOLUME":"34378300"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1391005800,"PRODUCTID":10,"OPEN":"1129.5","LOW":"1119.8","HIGH":"1134.18","CLOSE":"1122.45","ADJCLOSE":"1122.45","VOLUME":"39640200"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391092200,"PRODUCTID":10,"OPEN":"1130.35","LOW":"1130.35","HIGH":"1144.54","CLOSE":"1139.36","ADJCLOSE":"1139.36","VOLUME":"35475100"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391178600,"PRODUCTID":10,"OPEN":"1127.15","LOW":"1124.67","HIGH":"1137.97","CLOSE":"1130.88","ADJCLOSE":"1130.88","VOLUME":"40596900"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391437800,"PRODUCTID":10,"OPEN":"1130.1","LOW":"1091.17","HIGH":"1130.75","CLOSE":"1094.58","ADJCLOSE":"1094.58","VOLUME":"47260400"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391524200,"PRODUCTID":10,"OPEN":"1099.69","LOW":"1094.45","HIGH":"1107.62","CLOSE":"1102.84","ADJCLOSE":"1102.84","VOLUME":"40684100"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391610600,"PRODUCTID":10,"OPEN":"1097.63","LOW":"1082.72","HIGH":"1098.67","CLOSE":"1093.59","ADJCLOSE":"1093.59","VOLUME":"39842900"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391697000,"PRODUCTID":10,"OPEN":"1095.65","LOW":"1095.63","HIGH":"1107.44","CLOSE":"1103.93","ADJCLOSE":"1103.93","VOLUME":"38254100"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391783400,"PRODUCTID":10,"OPEN":"1107.3","LOW":"1104.91","HIGH":"1116.62","CLOSE":"1116.55","ADJCLOSE":"1116.55","VOLUME":"37759900"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392042600,"PRODUCTID":10,"OPEN":"1116.58","LOW":"1109.11","HIGH":"1118.89","CLOSE":"1118.73","ADJCLOSE":"1118.73","VOLUME":"33121600"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392129000,"PRODUCTID":10,"OPEN":"1119.81","LOW":"1118.15","HIGH":"1131.01","CLOSE":"1129.16","ADJCLOSE":"1129.16","VOLUME":"36993800"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392215400,"PRODUCTID":10,"OPEN":"1130.18","LOW":"1129.05","HIGH":"1137.44","CLOSE":"1132.54","ADJCLOSE":"1132.54","VOLUME":"33263800"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392301800,"PRODUCTID":10,"OPEN":"1125.65","LOW":"1124.4","HIGH":"1147.8","CLOSE":"1147.79","ADJCLOSE":"1147.79","VOLUME":"32895100"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392388200,"PRODUCTID":10,"OPEN":"1148.32","LOW":"1142.67","HIGH":"1149.9","CLOSE":"1149.21","ADJCLOSE":"1149.21","VOLUME":"31147500"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392388200,"PRODUCTID":10,"OPEN":"1148.32","LOW":"1142.67","HIGH":"1149.9","CLOSE":"1149.21","ADJCLOSE":"1149.21","VOLUME":"31147500"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392733800,"PRODUCTID":10,"OPEN":"1151.89","LOW":"1151.15","HIGH":"1162.23","CLOSE":"1161.48","ADJCLOSE":"1161.48","VOLUME":"34211100"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392820200,"PRODUCTID":10,"OPEN":"1158.33","LOW":"1148.71","HIGH":"1163.96","CLOSE":"1149.07","ADJCLOSE":"1149.07","VOLUME":"36615700"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392906600,"PRODUCTID":10,"OPEN":"1150.24","LOW":"1148.66","HIGH":"1163.02","CLOSE":"1162.12","ADJCLOSE":"1162.12","VOLUME":"34049800"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392993000,"PRODUCTID":10,"OPEN":"1166.25","LOW":"1163.51","HIGH":"1168.43","CLOSE":"1164.63","ADJCLOSE":"1164.63","VOLUME":"34038800"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393252200,"PRODUCTID":10,"OPEN":"1166.74","LOW":"1166.74","HIGH":"1180.29","CLOSE":"1174.55","ADJCLOSE":"1174.55","VOLUME":"40145300"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393338600,"PRODUCTID":10,"OPEN":"1176","LOW":"1171.17","HIGH":"1179.34","CLOSE":"1173.95","ADJCLOSE":"1173.95","VOLUME":"35155600"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393425000,"PRODUCTID":10,"OPEN":"1176.11","LOW":"1173.91","HIGH":"1188.06","CLOSE":"1181.72","ADJCLOSE":"1181.72","VOLUME":"37167300"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393511400,"PRODUCTID":10,"OPEN":"1179.28","LOW":"1176.64","HIGH":"1187.94","CLOSE":"1187.94","ADJCLOSE":"1187.94","VOLUME":"35474600"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393597800,"PRODUCTID":10,"OPEN":"1189.19","LOW":"1177.2","HIGH":"1193.5","CLOSE":"1183.03","ADJCLOSE":"1183.03","VOLUME":"39174500"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393857000,"PRODUCTID":10,"OPEN":"1174.23","LOW":"1164.77","HIGH":"1179.62","CLOSE":"1176.36","ADJCLOSE":"1176.36","VOLUME":"34282200"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393943400,"PRODUCTID":10,"OPEN":"1187.28","LOW":"1187.28","HIGH":"1212.82","CLOSE":"1208.65","ADJCLOSE":"1208.65","VOLUME":"37657700"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394029800,"PRODUCTID":10,"OPEN":"1207.29","LOW":"1203.06","HIGH":"1207.41","CLOSE":"1205.91","ADJCLOSE":"1205.91","VOLUME":"33929900"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394116200,"PRODUCTID":10,"OPEN":"1207.9","LOW":"1202.07","HIGH":"1208.8","CLOSE":"1204.54","ADJCLOSE":"1204.54","VOLUME":"33604500"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394202600,"PRODUCTID":10,"OPEN":"1209.85","LOW":"1199.06","HIGH":"1210.58","CLOSE":"1203.32","ADJCLOSE":"1203.32","VOLUME":"35647400"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394458200,"PRODUCTID":10,"OPEN":"1201.56","LOW":"1193.24","HIGH":"1202.29","CLOSE":"1200.54","ADJCLOSE":"1200.54","VOLUME":"30213500"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394544600,"PRODUCTID":10,"OPEN":"1201.55","LOW":"1183.43","HIGH":"1204.39","CLOSE":"1187.05","ADJCLOSE":"1187.05","VOLUME":"33924000"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394631000,"PRODUCTID":10,"OPEN":"1181.29","LOW":"1177.48","HIGH":"1191.37","CLOSE":"1191.37","ADJCLOSE":"1191.37","VOLUME":"32708600"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394717400,"PRODUCTID":10,"OPEN":"1194.93","LOW":"1171.87","HIGH":"1195.88","CLOSE":"1176.74","ADJCLOSE":"1176.74","VOLUME":"36709900"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394803800,"PRODUCTID":10,"OPEN":"1173.24","LOW":"1173.23","HIGH":"1184.55","CLOSE":"1181.41","ADJCLOSE":"1181.41","VOLUME":"32854600"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395063000,"PRODUCTID":10,"OPEN":"1187.12","LOW":"1186.75","HIGH":"1196.25","CLOSE":"1188.23","ADJCLOSE":"1188.23","VOLUME":"28604900"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395149400,"PRODUCTID":10,"OPEN":"1189.27","LOW":"1189.27","HIGH":"1205.04","CLOSE":"1205.04","ADJCLOSE":"1205.04","VOLUME":"29301900"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395235800,"PRODUCTID":10,"OPEN":"1204.81","LOW":"1189.56","HIGH":"1205.36","CLOSE":"1195.66","ADJCLOSE":"1195.66","VOLUME":"32892100"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395322200,"PRODUCTID":10,"OPEN":"1193.37","LOW":"1190.08","HIGH":"1200.91","CLOSE":"1198.97","ADJCLOSE":"1198.97","VOLUME":"33275400"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395408600,"PRODUCTID":10,"OPEN":"1203.16","LOW":"1192.8","HIGH":"1208.14","CLOSE":"1193.73","ADJCLOSE":"1193.73","VOLUME":"52707100"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395667800,"PRODUCTID":10,"OPEN":"1196.02","LOW":"1169.51","HIGH":"1196.7","CLOSE":"1178.23","ADJCLOSE":"1178.23","VOLUME":"34090000"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395754200,"PRODUCTID":10,"OPEN":"1183.84","LOW":"1171.95","HIGH":"1190.78","CLOSE":"1178.05","ADJCLOSE":"1178.05","VOLUME":"32005600"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395840600,"PRODUCTID":10,"OPEN":"1184.21","LOW":"1155.49","HIGH":"1185.29","CLOSE":"1155.49","ADJCLOSE":"1155.49","VOLUME":"34808500"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395927000,"PRODUCTID":10,"OPEN":"1155.05","LOW":"1146.83","HIGH":"1161.09","CLOSE":"1151.44","ADJCLOSE":"1151.44","VOLUME":"37334300"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1396013400,"PRODUCTID":10,"OPEN":"1151.96","LOW":"1149.61","HIGH":"1167.52","CLOSE":"1151.81","ADJCLOSE":"1151.81","VOLUME":"29555200"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396272600,"PRODUCTID":10,"OPEN":"1158.11","LOW":"1156.67","HIGH":"1174.62","CLOSE":"1173.04","ADJCLOSE":"1173.04","VOLUME":"32743000"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396359000,"PRODUCTID":10,"OPEN":"1175.47","LOW":"1175.47","HIGH":"1189.13","CLOSE":"1188.7","ADJCLOSE":"1188.7","VOLUME":"33361900"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396445400,"PRODUCTID":10,"OPEN":"1190.79","LOW":"1187.52","HIGH":"1192.91","CLOSE":"1192.81","ADJCLOSE":"1192.81","VOLUME":"31316600"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396531800,"PRODUCTID":10,"OPEN":"1193.44","LOW":"1176.7","HIGH":"1193.96","CLOSE":"1181.12","ADJCLOSE":"1181.12","VOLUME":"30556000"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396618200,"PRODUCTID":10,"OPEN":"1187.66","LOW":"1150.41","HIGH":"1189.25","CLOSE":"1153.38","ADJCLOSE":"1153.38","VOLUME":"35837500"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396877400,"PRODUCTID":10,"OPEN":"1150.35","LOW":"1130.04","HIGH":"1150.45","CLOSE":"1135.78","ADJCLOSE":"1135.78","VOLUME":"38015400"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396963800,"PRODUCTID":10,"OPEN":"1136.87","LOW":"1131.27","HIGH":"1149","CLOSE":"1144.24","ADJCLOSE":"1144.24","VOLUME":"37214500"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397050200,"PRODUCTID":10,"OPEN":"1148.01","LOW":"1144.77","HIGH":"1160.42","CLOSE":"1159.96","ADJCLOSE":"1159.96","VOLUME":"33086500"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397136600,"PRODUCTID":10,"OPEN":"1159.27","LOW":"1123.68","HIGH":"1159.8","CLOSE":"1127.66","ADJCLOSE":"1127.66","VOLUME":"37587800"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397223000,"PRODUCTID":10,"OPEN":"1119.53","LOW":"1107.93","HIGH":"1128.96","CLOSE":"1111.44","ADJCLOSE":"1111.44","VOLUME":"37434600"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397482200,"PRODUCTID":10,"OPEN":"1120.81","LOW":"1105.56","HIGH":"1126.31","CLOSE":"1115.35","ADJCLOSE":"1115.35","VOLUME":"31115400"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397568600,"PRODUCTID":10,"OPEN":"1117.9","LOW":"1095.79","HIGH":"1123.77","CLOSE":"1119.49","ADJCLOSE":"1119.49","VOLUME":"37364400"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397655000,"PRODUCTID":10,"OPEN":"1126.46","LOW":"1121.86","HIGH":"1132.11","CLOSE":"1131.77","ADJCLOSE":"1131.77","VOLUME":"31550800"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397741400,"PRODUCTID":10,"OPEN":"1130.27","LOW":"1127.05","HIGH":"1141.11","CLOSE":"1137.9","ADJCLOSE":"1137.9","VOLUME":"33414300"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397741400,"PRODUCTID":10,"OPEN":"1130.27","LOW":"1127.05","HIGH":"1141.11","CLOSE":"1137.9","ADJCLOSE":"1137.9","VOLUME":"33414300"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398087000,"PRODUCTID":10,"OPEN":"1139.59","LOW":"1132.22","HIGH":"1142.39","CLOSE":"1142.31","ADJCLOSE":"1142.31","VOLUME":"26425000"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398173400,"PRODUCTID":10,"OPEN":"1143.36","LOW":"1143.36","HIGH":"1157.87","CLOSE":"1155.61","ADJCLOSE":"1155.61","VOLUME":"32154400"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398259800,"PRODUCTID":10,"OPEN":"1155.05","LOW":"1146.84","HIGH":"1155.42","CLOSE":"1147.08","ADJCLOSE":"1147.08","VOLUME":"30857200"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398346200,"PRODUCTID":10,"OPEN":"1152.64","LOW":"1136.43","HIGH":"1152.82","CLOSE":"1144.35","ADJCLOSE":"1144.35","VOLUME":"31918300"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398432600,"PRODUCTID":10,"OPEN":"1139.01","LOW":"1120.98","HIGH":"1139.01","CLOSE":"1123.03","ADJCLOSE":"1123.03","VOLUME":"32130200"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398691800,"PRODUCTID":10,"OPEN":"1127.18","LOW":"1102.26","HIGH":"1131.67","CLOSE":"1117.06","ADJCLOSE":"1117.06","VOLUME":"40346800"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398778200,"PRODUCTID":10,"OPEN":"1122.04","LOW":"1118.42","HIGH":"1126.46","CLOSE":"1120.83","ADJCLOSE":"1120.83","VOLUME":"36478200"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398864600,"PRODUCTID":10,"OPEN":"1118.46","LOW":"1109.37","HIGH":"1126.96","CLOSE":"1126.86","ADJCLOSE":"1126.86","VOLUME":"37792300"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398951000,"PRODUCTID":10,"OPEN":"1126.04","LOW":"1114.29","HIGH":"1133.73","CLOSE":"1125.97","ADJCLOSE":"1125.97","VOLUME":"34167400"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399037400,"PRODUCTID":10,"OPEN":"1127.02","LOW":"1126.39","HIGH":"1137.8","CLOSE":"1128.8","ADJCLOSE":"1128.8","VOLUME":"31595600"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399296600,"PRODUCTID":10,"OPEN":"1122.22","LOW":"1115.1","HIGH":"1127.99","CLOSE":"1126.3","ADJCLOSE":"1126.3","VOLUME":"27337300"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399383000,"PRODUCTID":10,"OPEN":"1121.95","LOW":"1108.01","HIGH":"1124.05","CLOSE":"1108.01","ADJCLOSE":"1108.01","VOLUME":"33272600"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399469400,"PRODUCTID":10,"OPEN":"1109.61","LOW":"1093.28","HIGH":"1110.85","CLOSE":"1108.55","ADJCLOSE":"1108.55","VOLUME":"36329500"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399555800,"PRODUCTID":10,"OPEN":"1107.61","LOW":"1095.51","HIGH":"1119.79","CLOSE":"1097.43","ADJCLOSE":"1097.43","VOLUME":"33934200"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399642200,"PRODUCTID":10,"OPEN":"1092.4","LOW":"1091.5","HIGH":"1107.38","CLOSE":"1107.22","ADJCLOSE":"1107.22","VOLUME":"30250200"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399901400,"PRODUCTID":10,"OPEN":"1111.69","LOW":"1111.69","HIGH":"1136.95","CLOSE":"1133.65","ADJCLOSE":"1133.65","VOLUME":"30057400"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399987800,"PRODUCTID":10,"OPEN":"1132.77","LOW":"1121.03","HIGH":"1134.45","CLOSE":"1121.16","ADJCLOSE":"1121.16","VOLUME":"29156800"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400074200,"PRODUCTID":10,"OPEN":"1120.03","LOW":"1102.06","HIGH":"1120.03","CLOSE":"1103.14","ADJCLOSE":"1103.14","VOLUME":"28220600"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400160600,"PRODUCTID":10,"OPEN":"1099.19","LOW":"1082.53","HIGH":"1099.19","CLOSE":"1095.99","ADJCLOSE":"1095.99","VOLUME":"35526400"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400247000,"PRODUCTID":10,"OPEN":"1095.18","LOW":"1088.56","HIGH":"1102.91","CLOSE":"1102.91","ADJCLOSE":"1102.91","VOLUME":"31736500"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400506200,"PRODUCTID":10,"OPEN":"1100.58","LOW":"1099.62","HIGH":"1116.04","CLOSE":"1114.43","ADJCLOSE":"1114.43","VOLUME":"26642500"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400592600,"PRODUCTID":10,"OPEN":"1112.08","LOW":"1092","HIGH":"1112.08","CLOSE":"1097.9","ADJCLOSE":"1097.9","VOLUME":"30077000"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400679000,"PRODUCTID":10,"OPEN":"1101.37","LOW":"1093.67","HIGH":"1107.26","CLOSE":"1103.63","ADJCLOSE":"1103.63","VOLUME":"27771400"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400765400,"PRODUCTID":10,"OPEN":"1105.45","LOW":"1105.15","HIGH":"1116.61","CLOSE":"1113.87","ADJCLOSE":"1113.87","VOLUME":"27598000"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400851800,"PRODUCTID":10,"OPEN":"1115.3","LOW":"1113.75","HIGH":"1126.2","CLOSE":"1126.19","ADJCLOSE":"1126.19","VOLUME":"23962800"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1400851800,"PRODUCTID":10,"OPEN":"1115.3","LOW":"1113.75","HIGH":"1126.2","CLOSE":"1126.19","ADJCLOSE":"1126.19","VOLUME":"23962800"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401197400,"PRODUCTID":10,"OPEN":"1132.43","LOW":"1132.43","HIGH":"1144.1","CLOSE":"1142.2","ADJCLOSE":"1142.2","VOLUME":"29110200"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401283800,"PRODUCTID":10,"OPEN":"1140.84","LOW":"1132.95","HIGH":"1140.84","CLOSE":"1136.68","ADJCLOSE":"1136.68","VOLUME":"29764500"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401370200,"PRODUCTID":10,"OPEN":"1140.09","LOW":"1134.78","HIGH":"1141.35","CLOSE":"1140.07","ADJCLOSE":"1140.07","VOLUME":"27090500"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401456600,"PRODUCTID":10,"OPEN":"1141.73","LOW":"1130.8","HIGH":"1141.73","CLOSE":"1134.5","ADJCLOSE":"1134.5","VOLUME":"32634900"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401715800,"PRODUCTID":10,"OPEN":"1136.37","LOW":"1121.05","HIGH":"1136.82","CLOSE":"1128.9","ADJCLOSE":"1128.9","VOLUME":"25090200"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401802200,"PRODUCTID":10,"OPEN":"1125.23","LOW":"1118.66","HIGH":"1129.26","CLOSE":"1126.15","ADJCLOSE":"1126.15","VOLUME":"28671800"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401888600,"PRODUCTID":10,"OPEN":"1122.91","LOW":"1119.86","HIGH":"1131.75","CLOSE":"1131.22","ADJCLOSE":"1131.22","VOLUME":"27939200"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401975000,"PRODUCTID":10,"OPEN":"1133.78","LOW":"1128.4","HIGH":"1153.94","CLOSE":"1153.94","ADJCLOSE":"1153.94","VOLUME":"31132700"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402061400,"PRODUCTID":10,"OPEN":"1158.69","LOW":"1158.39","HIGH":"1167.54","CLOSE":"1165.21","ADJCLOSE":"1165.21","VOLUME":"28643000"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402320600,"PRODUCTID":10,"OPEN":"1166.28","LOW":"1166.14","HIGH":"1179.84","CLOSE":"1175.88","ADJCLOSE":"1175.88","VOLUME":"28121800"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402407000,"PRODUCTID":10,"OPEN":"1173.12","LOW":"1166.9","HIGH":"1173.84","CLOSE":"1172.71","ADJCLOSE":"1172.71","VOLUME":"27023600"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402493400,"PRODUCTID":10,"OPEN":"1167.69","LOW":"1161.43","HIGH":"1168.99","CLOSE":"1166.71","ADJCLOSE":"1166.71","VOLUME":"27106200"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402579800,"PRODUCTID":10,"OPEN":"1165.27","LOW":"1156.07","HIGH":"1165.37","CLOSE":"1159.4","ADJCLOSE":"1159.4","VOLUME":"30404800"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402666200,"PRODUCTID":10,"OPEN":"1162.59","LOW":"1154.33","HIGH":"1164.09","CLOSE":"1162.68","ADJCLOSE":"1162.68","VOLUME":"25982300"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402925400,"PRODUCTID":10,"OPEN":"1162.02","LOW":"1158.1","HIGH":"1166.93","CLOSE":"1166.82","ADJCLOSE":"1166.82","VOLUME":"29261300"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1403011800,"PRODUCTID":10,"OPEN":"1165.64","LOW":"1163.67","HIGH":"1179.29","CLOSE":"1176.62","ADJCLOSE":"1176.62","VOLUME":"29712600"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403098200,"PRODUCTID":10,"OPEN":"1176.64","LOW":"1172.03","HIGH":"1183.38","CLOSE":"1183.13","ADJCLOSE":"1183.13","VOLUME":"30652200"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403184600,"PRODUCTID":10,"OPEN":"1185.88","LOW":"1177.8","HIGH":"1186.78","CLOSE":"1184.03","ADJCLOSE":"1184.03","VOLUME":"29521500"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403271000,"PRODUCTID":10,"OPEN":"1186.13","LOW":"1182.05","HIGH":"1188.52","CLOSE":"1188.43","ADJCLOSE":"1188.43","VOLUME":"43362400"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403530200,"PRODUCTID":10,"OPEN":"1189.47","LOW":"1183.16","HIGH":"1190.31","CLOSE":"1184.95","ADJCLOSE":"1184.95","VOLUME":"27176300"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403616600,"PRODUCTID":10,"OPEN":"1182.96","LOW":"1172.98","HIGH":"1193.6","CLOSE":"1173.24","ADJCLOSE":"1173.24","VOLUME":"30897000"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403703000,"PRODUCTID":10,"OPEN":"1168.74","LOW":"1168.53","HIGH":"1182.75","CLOSE":"1182.68","ADJCLOSE":"1182.68","VOLUME":"31067100"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403789400,"PRODUCTID":10,"OPEN":"1182.61","LOW":"1172.91","HIGH":"1182.79","CLOSE":"1180.71","ADJCLOSE":"1180.71","VOLUME":"27788400"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403875800,"PRODUCTID":10,"OPEN":"1175.25","LOW":"1175.02","HIGH":"1189.5","CLOSE":"1189.5","ADJCLOSE":"1189.5","VOLUME":"42905900"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404135000,"PRODUCTID":10,"OPEN":"1188.41","LOW":"1185.24","HIGH":"1193.4","CLOSE":"1192.96","ADJCLOSE":"1192.96","VOLUME":"30373500"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404221400,"PRODUCTID":10,"OPEN":"1196.23","LOW":"1196.13","HIGH":"1213.55","CLOSE":"1205.95","ADJCLOSE":"1205.95","VOLUME":"31882400"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404307800,"PRODUCTID":10,"OPEN":"1204.78","LOW":"1198.58","HIGH":"1207.37","CLOSE":"1199.5","ADJCLOSE":"1199.5","VOLUME":"28514800"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404394200,"PRODUCTID":10,"OPEN":"1203.47","LOW":"1203.43","HIGH":"1208.15","CLOSE":"1208.15","ADJCLOSE":"1208.15","VOLUME":"19980900"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404394200,"PRODUCTID":10,"OPEN":"1203.47","LOW":"1203.43","HIGH":"1208.15","CLOSE":"1208.15","ADJCLOSE":"1208.15","VOLUME":"19980900"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404739800,"PRODUCTID":10,"OPEN":"1204.64","LOW":"1186.57","HIGH":"1204.65","CLOSE":"1186.74","ADJCLOSE":"1186.74","VOLUME":"26812600"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404826200,"PRODUCTID":10,"OPEN":"1184.72","LOW":"1166.97","HIGH":"1184.72","CLOSE":"1172.15","ADJCLOSE":"1172.15","VOLUME":"33024300"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404912600,"PRODUCTID":10,"OPEN":"1174.87","LOW":"1170.13","HIGH":"1177.37","CLOSE":"1173.81","ADJCLOSE":"1173.81","VOLUME":"28588000"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404999000,"PRODUCTID":10,"OPEN":"1158.59","LOW":"1151.12","HIGH":"1168.22","CLOSE":"1161.86","ADJCLOSE":"1161.86","VOLUME":"31656900"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405085400,"PRODUCTID":10,"OPEN":"1160.12","LOW":"1155.2","HIGH":"1161.76","CLOSE":"1159.93","ADJCLOSE":"1159.93","VOLUME":"26846300"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405344600,"PRODUCTID":10,"OPEN":"1168","LOW":"1163.85","HIGH":"1169.55","CLOSE":"1167.21","ADJCLOSE":"1167.21","VOLUME":"27449200"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405431000,"PRODUCTID":10,"OPEN":"1165.54","LOW":"1148.73","HIGH":"1167.45","CLOSE":"1153.81","ADJCLOSE":"1153.81","VOLUME":"33287400"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405517400,"PRODUCTID":10,"OPEN":"1159.3","LOW":"1148.18","HIGH":"1159.96","CLOSE":"1151.55","ADJCLOSE":"1151.55","VOLUME":"33909500"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405603800,"PRODUCTID":10,"OPEN":"1146.96","LOW":"1131.42","HIGH":"1150.48","CLOSE":"1133.6","ADJCLOSE":"1133.6","VOLUME":"33816800"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405690200,"PRODUCTID":10,"OPEN":"1131.92","LOW":"1131.83","HIGH":"1152.02","CLOSE":"1151.61","ADJCLOSE":"1151.61","VOLUME":"31060600"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405949400,"PRODUCTID":10,"OPEN":"1146.39","LOW":"1140.05","HIGH":"1148.08","CLOSE":"1146.66","ADJCLOSE":"1146.66","VOLUME":"26111600"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406035800,"PRODUCTID":10,"OPEN":"1151.46","LOW":"1151.46","HIGH":"1160.24","CLOSE":"1156.15","ADJCLOSE":"1156.15","VOLUME":"28904800"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406122200,"PRODUCTID":10,"OPEN":"1157.44","LOW":"1155.76","HIGH":"1161.99","CLOSE":"1158.11","ADJCLOSE":"1158.11","VOLUME":"28697200"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406208600,"PRODUCTID":10,"OPEN":"1159.7","LOW":"1153.59","HIGH":"1163.66","CLOSE":"1156.26","ADJCLOSE":"1156.26","VOLUME":"32035300"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406295000,"PRODUCTID":10,"OPEN":"1149.78","LOW":"1141.84","HIGH":"1149.78","CLOSE":"1144.72","ADJCLOSE":"1144.72","VOLUME":"26389600"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406554200,"PRODUCTID":10,"OPEN":"1145.18","LOW":"1132.16","HIGH":"1145.18","CLOSE":"1139.5","ADJCLOSE":"1139.5","VOLUME":"28033200"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406640600,"PRODUCTID":10,"OPEN":"1141.65","LOW":"1140.32","HIGH":"1149.08","CLOSE":"1141.64","ADJCLOSE":"1141.64","VOLUME":"31833000"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406727000,"PRODUCTID":10,"OPEN":"1147.96","LOW":"1142.54","HIGH":"1150.61","CLOSE":"1146.57","ADJCLOSE":"1146.57","VOLUME":"34482500"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406813400,"PRODUCTID":10,"OPEN":"1137.26","LOW":"1120.06","HIGH":"1137.26","CLOSE":"1120.07","ADJCLOSE":"1120.07","VOLUME":"41930000"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406899800,"PRODUCTID":10,"OPEN":"1120.54","LOW":"1107.31","HIGH":"1123.94","CLOSE":"1114.86","ADJCLOSE":"1114.86","VOLUME":"37896600"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407159000,"PRODUCTID":10,"OPEN":"1118.46","LOW":"1108.27","HIGH":"1125.54","CLOSE":"1124.82","ADJCLOSE":"1124.82","VOLUME":"30729200"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407245400,"PRODUCTID":10,"OPEN":"1119.69","LOW":"1114.87","HIGH":"1129.42","CLOSE":"1121.56","ADJCLOSE":"1121.56","VOLUME":"34625200"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407331800,"PRODUCTID":10,"OPEN":"1116.08","LOW":"1114.29","HIGH":"1131.64","CLOSE":"1125.55","ADJCLOSE":"1125.55","VOLUME":"35391500"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407418200,"PRODUCTID":10,"OPEN":"1127.97","LOW":"1116.43","HIGH":"1131.41","CLOSE":"1119.76","ADJCLOSE":"1119.76","VOLUME":"32305200"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407504600,"PRODUCTID":10,"OPEN":"1119.88","LOW":"1118.49","HIGH":"1131.86","CLOSE":"1131.35","ADJCLOSE":"1131.35","VOLUME":"29022800"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407763800,"PRODUCTID":10,"OPEN":"1136.48","LOW":"1135.24","HIGH":"1148.89","CLOSE":"1141.93","ADJCLOSE":"1141.93","VOLUME":"27848900"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407850200,"PRODUCTID":10,"OPEN":"1138.63","LOW":"1129.11","HIGH":"1141.28","CLOSE":"1133.03","ADJCLOSE":"1133.03","VOLUME":"26117000"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407936600,"PRODUCTID":10,"OPEN":"1136.17","LOW":"1135.61","HIGH":"1143.23","CLOSE":"1141.78","ADJCLOSE":"1141.78","VOLUME":"27180200"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1408023000,"PRODUCTID":10,"OPEN":"1142.13","LOW":"1140.82","HIGH":"1144.15","CLOSE":"1143.34","ADJCLOSE":"1143.34","VOLUME":"26094600"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408109400,"PRODUCTID":10,"OPEN":"1151.31","LOW":"1131.83","HIGH":"1151.61","CLOSE":"1141.65","ADJCLOSE":"1141.65","VOLUME":"30233800"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408368600,"PRODUCTID":10,"OPEN":"1149.4","LOW":"1149.4","HIGH":"1158.4","CLOSE":"1158.4","ADJCLOSE":"1158.4","VOLUME":"26381600"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408455000,"PRODUCTID":10,"OPEN":"1159.83","LOW":"1159.83","HIGH":"1164.06","CLOSE":"1162.47","ADJCLOSE":"1162.47","VOLUME":"26564300"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408541400,"PRODUCTID":10,"OPEN":"1158.75","LOW":"1152.77","HIGH":"1159.22","CLOSE":"1157.51","ADJCLOSE":"1157.51","VOLUME":"25795600"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408627800,"PRODUCTID":10,"OPEN":"1157.22","LOW":"1147.45","HIGH":"1160.97","CLOSE":"1160.03","ADJCLOSE":"1160.03","VOLUME":"26389200"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408714200,"PRODUCTID":10,"OPEN":"1159.38","LOW":"1154.96","HIGH":"1163.22","CLOSE":"1160.34","ADJCLOSE":"1160.34","VOLUME":"23018600"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408973400,"PRODUCTID":10,"OPEN":"1167.13","LOW":"1161.8","HIGH":"1170.69","CLOSE":"1165.22","ADJCLOSE":"1165.22","VOLUME":"22338800"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409059800,"PRODUCTID":10,"OPEN":"1166.19","LOW":"1166.19","HIGH":"1176.12","CLOSE":"1175.17","ADJCLOSE":"1175.17","VOLUME":"24519500"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409146200,"PRODUCTID":10,"OPEN":"1176.4","LOW":"1171.14","HIGH":"1177.07","CLOSE":"1172.71","ADJCLOSE":"1172.71","VOLUME":"23443500"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409232600,"PRODUCTID":10,"OPEN":"1168.26","LOW":"1164.11","HIGH":"1169.09","CLOSE":"1165.95","ADJCLOSE":"1165.95","VOLUME":"22824000"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409319000,"PRODUCTID":10,"OPEN":"1167.59","LOW":"1164.78","HIGH":"1174.82","CLOSE":"1174.35","ADJCLOSE":"1174.35","VOLUME":"22591300"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409319000,"PRODUCTID":10,"OPEN":"1167.59","LOW":"1164.78","HIGH":"1174.82","CLOSE":"1174.35","ADJCLOSE":"1174.35","VOLUME":"22591300"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409664600,"PRODUCTID":10,"OPEN":"1177.29","LOW":"1173.06","HIGH":"1181.37","CLOSE":"1179.47","ADJCLOSE":"1179.47","VOLUME":"28199800"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409751000,"PRODUCTID":10,"OPEN":"1183.29","LOW":"1170.84","HIGH":"1183.85","CLOSE":"1172.2","ADJCLOSE":"1172.2","VOLUME":"28099800"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409837400,"PRODUCTID":10,"OPEN":"1174.17","LOW":"1165.27","HIGH":"1180.68","CLOSE":"1167.21","ADJCLOSE":"1167.21","VOLUME":"30724100"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409923800,"PRODUCTID":10,"OPEN":"1164.34","LOW":"1160.02","HIGH":"1170.37","CLOSE":"1170.13","ADJCLOSE":"1170.13","VOLUME":"28183000"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410183000,"PRODUCTID":10,"OPEN":"1169.32","LOW":"1166.12","HIGH":"1174.22","CLOSE":"1172.31","ADJCLOSE":"1172.31","VOLUME":"27890900"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410269400,"PRODUCTID":10,"OPEN":"1170.94","LOW":"1157.85","HIGH":"1171.24","CLOSE":"1158.5","ADJCLOSE":"1158.5","VOLUME":"28828300"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410355800,"PRODUCTID":10,"OPEN":"1158.77","LOW":"1155.11","HIGH":"1165.11","CLOSE":"1164.99","ADJCLOSE":"1164.99","VOLUME":"29124400"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410442200,"PRODUCTID":10,"OPEN":"1159.5","LOW":"1158.6","HIGH":"1172.65","CLOSE":"1172.34","ADJCLOSE":"1172.34","VOLUME":"29416900"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410528600,"PRODUCTID":10,"OPEN":"1172.93","LOW":"1157.44","HIGH":"1172.95","CLOSE":"1160.61","ADJCLOSE":"1160.61","VOLUME":"32071200"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410787800,"PRODUCTID":10,"OPEN":"1159.98","LOW":"1144.41","HIGH":"1160.06","CLOSE":"1146.52","ADJCLOSE":"1146.52","VOLUME":"27765300"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410874200,"PRODUCTID":10,"OPEN":"1144.25","LOW":"1141.45","HIGH":"1152.86","CLOSE":"1150.97","ADJCLOSE":"1150.97","VOLUME":"31603200"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410960600,"PRODUCTID":10,"OPEN":"1151.96","LOW":"1149.93","HIGH":"1159.85","CLOSE":"1153.89","ADJCLOSE":"1153.89","VOLUME":"32094300"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411047000,"PRODUCTID":10,"OPEN":"1157.08","LOW":"1156.07","HIGH":"1160.3","CLOSE":"1159.27","ADJCLOSE":"1159.27","VOLUME":"32353400"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411133400,"PRODUCTID":10,"OPEN":"1161.65","LOW":"1143.47","HIGH":"1163.86","CLOSE":"1146.92","ADJCLOSE":"1146.92","VOLUME":"46802200"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411392600,"PRODUCTID":10,"OPEN":"1141.99","LOW":"1127.42","HIGH":"1141.99","CLOSE":"1129.36","ADJCLOSE":"1129.36","VOLUME":"33496800"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411479000,"PRODUCTID":10,"OPEN":"1126.51","LOW":"1118.72","HIGH":"1131.63","CLOSE":"1118.72","ADJCLOSE":"1118.72","VOLUME":"32793600"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411565400,"PRODUCTID":10,"OPEN":"1120.66","LOW":"1116.13","HIGH":"1129.59","CLOSE":"1128.31","ADJCLOSE":"1128.31","VOLUME":"33138500"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411651800,"PRODUCTID":10,"OPEN":"1126.1","LOW":"1107.51","HIGH":"1126.1","CLOSE":"1110.24","ADJCLOSE":"1110.24","VOLUME":"32730600"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411738200,"PRODUCTID":10,"OPEN":"1111.63","LOW":"1111.04","HIGH":"1119.73","CLOSE":"1119.33","ADJCLOSE":"1119.33","VOLUME":"29294400"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411997400,"PRODUCTID":10,"OPEN":"1110.43","LOW":"1107.81","HIGH":"1120.55","CLOSE":"1117.91","ADJCLOSE":"1117.91","VOLUME":"30944400"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412083800,"PRODUCTID":10,"OPEN":"1118.22","LOW":"1101.67","HIGH":"1118.7","CLOSE":"1101.68","ADJCLOSE":"1101.68","VOLUME":"39511000"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412170200,"PRODUCTID":10,"OPEN":"1101.08","LOW":"1083","HIGH":"1101.19","CLOSE":"1085.41","ADJCLOSE":"1085.41","VOLUME":"41885900"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412256600,"PRODUCTID":10,"OPEN":"1085.14","LOW":"1077.96","HIGH":"1099.46","CLOSE":"1096.38","ADJCLOSE":"1096.38","VOLUME":"40125100"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412343000,"PRODUCTID":10,"OPEN":"1105.12","LOW":"1101.51","HIGH":"1109.87","CLOSE":"1104.74","ADJCLOSE":"1104.74","VOLUME":"35609700"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412602200,"PRODUCTID":10,"OPEN":"1107.36","LOW":"1093.77","HIGH":"1108","CLOSE":"1094.65","ADJCLOSE":"1094.65","VOLUME":"33582200"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412688600,"PRODUCTID":10,"OPEN":"1089.3","LOW":"1076.31","HIGH":"1090.96","CLOSE":"1076.31","ADJCLOSE":"1076.31","VOLUME":"36878700"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412775000,"PRODUCTID":10,"OPEN":"1075.21","LOW":"1065.75","HIGH":"1097.7","CLOSE":"1097.12","ADJCLOSE":"1097.12","VOLUME":"44418900"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412861400,"PRODUCTID":10,"OPEN":"1095.75","LOW":"1067.83","HIGH":"1095.94","CLOSE":"1067.99","ADJCLOSE":"1067.99","VOLUME":"43240200"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412947800,"PRODUCTID":10,"OPEN":"1063.25","LOW":"1053.32","HIGH":"1074.25","CLOSE":"1053.32","ADJCLOSE":"1053.32","VOLUME":"45505400"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413207000,"PRODUCTID":10,"OPEN":"1054.27","LOW":"1046.14","HIGH":"1066.98","CLOSE":"1049.3","ADJCLOSE":"1049.3","VOLUME":"43525800"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413293400,"PRODUCTID":10,"OPEN":"1056.8","LOW":"1056.29","HIGH":"1075.27","CLOSE":"1061.6","ADJCLOSE":"1061.6","VOLUME":"48120100"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413379800,"PRODUCTID":10,"OPEN":"1051.5","LOW":"1040.47","HIGH":"1075.64","CLOSE":"1072.45","ADJCLOSE":"1072.45","VOLUME":"60908000"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413466200,"PRODUCTID":10,"OPEN":"1060.69","LOW":"1058.82","HIGH":"1091.27","CLOSE":"1086.11","ADJCLOSE":"1086.11","VOLUME":"50731500"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413552600,"PRODUCTID":10,"OPEN":"1085.85","LOW":"1079.23","HIGH":"1099.44","CLOSE":"1082.33","ADJCLOSE":"1082.33","VOLUME":"44821200"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413811800,"PRODUCTID":10,"OPEN":"1078.68","LOW":"1078.5","HIGH":"1094.97","CLOSE":"1094.97","ADJCLOSE":"1094.97","VOLUME":"33312100"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413898200,"PRODUCTID":10,"OPEN":"1099.88","LOW":"1099.88","HIGH":"1112.87","CLOSE":"1112.85","ADJCLOSE":"1112.85","VOLUME":"39870900"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413984600,"PRODUCTID":10,"OPEN":"1114.96","LOW":"1096.24","HIGH":"1117.18","CLOSE":"1096.87","ADJCLOSE":"1096.87","VOLUME":"37619300"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414071000,"PRODUCTID":10,"OPEN":"1105.45","LOW":"1105.45","HIGH":"1122.42","CLOSE":"1116.49","ADJCLOSE":"1116.49","VOLUME":"37892500"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414157400,"PRODUCTID":10,"OPEN":"1117.95","LOW":"1113.05","HIGH":"1119.13","CLOSE":"1118.82","ADJCLOSE":"1118.82","VOLUME":"30783800"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414416600,"PRODUCTID":10,"OPEN":"1113.56","LOW":"1104.05","HIGH":"1117.71","CLOSE":"1117.48","ADJCLOSE":"1117.48","VOLUME":"35388600"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414503000,"PRODUCTID":10,"OPEN":"1121.8","LOW":"1121.34","HIGH":"1149.46","CLOSE":"1149.45","ADJCLOSE":"1149.45","VOLUME":"36532600"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414589400,"PRODUCTID":10,"OPEN":"1149.46","LOW":"1138.32","HIGH":"1153.41","CLOSE":"1146.37","ADJCLOSE":"1146.37","VOLUME":"37403500"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414675800,"PRODUCTID":10,"OPEN":"1142.45","LOW":"1140.51","HIGH":"1159.15","CLOSE":"1155.77","ADJCLOSE":"1155.77","VOLUME":"35861500"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414762200,"PRODUCTID":10,"OPEN":"1169.17","LOW":"1166.66","HIGH":"1174.33","CLOSE":"1173.51","ADJCLOSE":"1173.51","VOLUME":"42922900"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415025000,"PRODUCTID":10,"OPEN":"1174.5","LOW":"1166.79","HIGH":"1178.4","CLOSE":"1170.2","ADJCLOSE":"1170.2","VOLUME":"35554400"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415111400,"PRODUCTID":10,"OPEN":"1166.73","LOW":"1160.89","HIGH":"1170.87","CLOSE":"1165.42","ADJCLOSE":"1165.42","VOLUME":"39562600"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415197800,"PRODUCTID":10,"OPEN":"1171.23","LOW":"1163.68","HIGH":"1172.03","CLOSE":"1167.07","ADJCLOSE":"1167.07","VOLUME":"37665900"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415284200,"PRODUCTID":10,"OPEN":"1166.02","LOW":"1163.54","HIGH":"1171.9","CLOSE":"1171.86","ADJCLOSE":"1171.86","VOLUME":"36697700"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415370600,"PRODUCTID":10,"OPEN":"1170.07","LOW":"1165.04","HIGH":"1173.4","CLOSE":"1173.32","ADJCLOSE":"1173.32","VOLUME":"37042800"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415629800,"PRODUCTID":10,"OPEN":"1173.85","LOW":"1172.61","HIGH":"1179.58","CLOSE":"1179.57","ADJCLOSE":"1179.57","VOLUME":"32849400"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415716200,"PRODUCTID":10,"OPEN":"1179.01","LOW":"1176.77","HIGH":"1180.8","CLOSE":"1179.96","ADJCLOSE":"1179.96","VOLUME":"29583200"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415802600,"PRODUCTID":10,"OPEN":"1175.33","LOW":"1174.85","HIGH":"1187.2","CLOSE":"1186.47","ADJCLOSE":"1186.47","VOLUME":"32466500"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415889000,"PRODUCTID":10,"OPEN":"1186.76","LOW":"1173.97","HIGH":"1188.67","CLOSE":"1175.42","ADJCLOSE":"1175.42","VOLUME":"34552700"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415975400,"PRODUCTID":10,"OPEN":"1175.46","LOW":"1171.97","HIGH":"1177.3","CLOSE":"1173.81","ADJCLOSE":"1173.81","VOLUME":"32271300"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416234600,"PRODUCTID":10,"OPEN":"1171.86","LOW":"1164.18","HIGH":"1175.18","CLOSE":"1164.23","ADJCLOSE":"1164.23","VOLUME":"31528900"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416321000,"PRODUCTID":10,"OPEN":"1165.16","LOW":"1165.16","HIGH":"1176.21","CLOSE":"1170.28","ADJCLOSE":"1170.28","VOLUME":"34161900"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416407400,"PRODUCTID":10,"OPEN":"1169.04","LOW":"1151.98","HIGH":"1169.08","CLOSE":"1157.69","ADJCLOSE":"1157.69","VOLUME":"33608500"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416493800,"PRODUCTID":10,"OPEN":"1153.53","LOW":"1153.21","HIGH":"1170.86","CLOSE":"1170.75","ADJCLOSE":"1170.75","VOLUME":"31282900"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416580200,"PRODUCTID":10,"OPEN":"1182.31","LOW":"1169.65","HIGH":"1184.5","CLOSE":"1172.42","ADJCLOSE":"1172.42","VOLUME":"39164200"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416839400,"PRODUCTID":10,"OPEN":"1174.83","LOW":"1174.83","HIGH":"1186.96","CLOSE":"1186.94","ADJCLOSE":"1186.94","VOLUME":"31280600"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416925800,"PRODUCTID":10,"OPEN":"1188.93","LOW":"1182.66","HIGH":"1191.76","CLOSE":"1186.33","ADJCLOSE":"1186.33","VOLUME":"33929400"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1417012200,"PRODUCTID":10,"OPEN":"1186.33","LOW":"1185.37","HIGH":"1190.7","CLOSE":"1190.62","ADJCLOSE":"1190.62","VOLUME":"27452600"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417012200,"PRODUCTID":10,"OPEN":"1186.33","LOW":"1185.37","HIGH":"1190.7","CLOSE":"1190.62","ADJCLOSE":"1190.62","VOLUME":"27452600"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417185000,"PRODUCTID":10,"OPEN":"1190.58","LOW":"1172.44","HIGH":"1190.61","CLOSE":"1173.23","ADJCLOSE":"1173.23","VOLUME":"25046400"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417444200,"PRODUCTID":10,"OPEN":"1170.55","LOW":"1154.05","HIGH":"1170.55","CLOSE":"1154.05","ADJCLOSE":"1154.05","VOLUME":"41590100"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417530600,"PRODUCTID":10,"OPEN":"1156.27","LOW":"1156.26","HIGH":"1171.44","CLOSE":"1168.45","ADJCLOSE":"1168.45","VOLUME":"36866500"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417617000,"PRODUCTID":10,"OPEN":"1168.54","LOW":"1168.03","HIGH":"1181.89","CLOSE":"1179.01","ADJCLOSE":"1179.01","VOLUME":"36126800"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417703400,"PRODUCTID":10,"OPEN":"1177.77","LOW":"1169.23","HIGH":"1178.01","CLOSE":"1173.01","ADJCLOSE":"1173.01","VOLUME":"34083400"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417789800,"PRODUCTID":10,"OPEN":"1172.75","LOW":"1172.75","HIGH":"1184.49","CLOSE":"1182.43","ADJCLOSE":"1182.43","VOLUME":"34196200"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418049000,"PRODUCTID":10,"OPEN":"1179.96","LOW":"1165.96","HIGH":"1188.23","CLOSE":"1167.21","ADJCLOSE":"1167.21","VOLUME":"38009900"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418135400,"PRODUCTID":10,"OPEN":"1157.38","LOW":"1153.53","HIGH":"1188.07","CLOSE":"1188.06","ADJCLOSE":"1188.06","VOLUME":"39701500"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418221800,"PRODUCTID":10,"OPEN":"1183.9","LOW":"1161.86","HIGH":"1185.03","CLOSE":"1161.86","ADJCLOSE":"1161.86","VOLUME":"41144400"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418308200,"PRODUCTID":10,"OPEN":"1166.68","LOW":"1165.13","HIGH":"1180.99","CLOSE":"1166.96","ADJCLOSE":"1166.96","VOLUME":"39179500"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418394600,"PRODUCTID":10,"OPEN":"1156.69","LOW":"1152.44","HIGH":"1163.61","CLOSE":"1152.44","ADJCLOSE":"1152.44","VOLUME":"41576500"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418653800,"PRODUCTID":10,"OPEN":"1157.72","LOW":"1138.13","HIGH":"1160.53","CLOSE":"1140.3","ADJCLOSE":"1140.3","VOLUME":"43619900"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418740200,"PRODUCTID":10,"OPEN":"1136.87","LOW":"1134.51","HIGH":"1156.94","CLOSE":"1139.37","ADJCLOSE":"1139.37","VOLUME":"49586800"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418826600,"PRODUCTID":10,"OPEN":"1141.87","LOW":"1141.34","HIGH":"1174.84","CLOSE":"1174.84","ADJCLOSE":"1174.84","VOLUME":"49123700"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418913000,"PRODUCTID":10,"OPEN":"1185.94","LOW":"1180.61","HIGH":"1192.16","CLOSE":"1192.16","ADJCLOSE":"1192.16","VOLUME":"47033800"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418999400,"PRODUCTID":10,"OPEN":"1191.48","LOW":"1187.94","HIGH":"1198.97","CLOSE":"1195.96","ADJCLOSE":"1195.96","VOLUME":"64655300"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419258600,"PRODUCTID":10,"OPEN":"1196.01","LOW":"1193.57","HIGH":"1201.88","CLOSE":"1201.86","ADJCLOSE":"1201.86","VOLUME":"33695200"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419345000,"PRODUCTID":10,"OPEN":"1205.77","LOW":"1200.38","HIGH":"1207.17","CLOSE":"1202.44","ADJCLOSE":"1202.44","VOLUME":"30439500"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419431400,"PRODUCTID":10,"OPEN":"1203.78","LOW":"1202.54","HIGH":"1208.78","CLOSE":"1206.78","ADJCLOSE":"1206.78","VOLUME":"14169800"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419431400,"PRODUCTID":10,"OPEN":"1203.78","LOW":"1202.54","HIGH":"1208.78","CLOSE":"1206.78","ADJCLOSE":"1206.78","VOLUME":"14169800"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419604200,"PRODUCTID":10,"OPEN":"1210.88","LOW":"1210.88","HIGH":"1217.01","CLOSE":"1215.21","ADJCLOSE":"1215.21","VOLUME":"17352300"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419863400,"PRODUCTID":10,"OPEN":"1214.44","LOW":"1214.44","HIGH":"1220.81","CLOSE":"1219.11","ADJCLOSE":"1219.11","VOLUME":"24523600"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419949800,"PRODUCTID":10,"OPEN":"1215.93","LOW":"1212.34","HIGH":"1219.45","CLOSE":"1213.05","ADJCLOSE":"1213.05","VOLUME":"24402800"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420036200,"PRODUCTID":10,"OPEN":"1215.57","LOW":"1204.69","HIGH":"1221.44","CLOSE":"1204.7","ADJCLOSE":"1204.7","VOLUME":"26060700"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420036200,"PRODUCTID":10,"OPEN":"1215.57","LOW":"1204.69","HIGH":"1221.44","CLOSE":"1204.7","ADJCLOSE":"1204.7","VOLUME":"26060700"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420209000,"PRODUCTID":10,"OPEN":"1209.98","LOW":"1189.16","HIGH":"1212.8","CLOSE":"1198.8","ADJCLOSE":"1198.8","VOLUME":"27087000"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420468200,"PRODUCTID":10,"OPEN":"1192.36","LOW":"1177.46","HIGH":"1194.22","CLOSE":"1181.35","ADJCLOSE":"1181.35","VOLUME":"37991200"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420554600,"PRODUCTID":10,"OPEN":"1183.47","LOW":"1153.4","HIGH":"1183.91","CLOSE":"1161.31","ADJCLOSE":"1161.31","VOLUME":"44601100"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420641000,"PRODUCTID":10,"OPEN":"1169.3","LOW":"1164.95","HIGH":"1175.98","CLOSE":"1175.97","ADJCLOSE":"1175.97","VOLUME":"38054800"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420727400,"PRODUCTID":10,"OPEN":"1184.17","LOW":"1184.08","HIGH":"1196.13","CLOSE":"1196.13","ADJCLOSE":"1196.13","VOLUME":"39340100"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420813800,"PRODUCTID":10,"OPEN":"1196.01","LOW":"1183.09","HIGH":"1196.06","CLOSE":"1185.68","ADJCLOSE":"1185.68","VOLUME":"33641400"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421073000,"PRODUCTID":10,"OPEN":"1186.94","LOW":"1173.22","HIGH":"1187.63","CLOSE":"1180.09","ADJCLOSE":"1180.09","VOLUME":"34564600"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421159400,"PRODUCTID":10,"OPEN":"1187.52","LOW":"1168.41","HIGH":"1200.52","CLOSE":"1180.64","ADJCLOSE":"1180.64","VOLUME":"41073000"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421245800,"PRODUCTID":10,"OPEN":"1169.75","LOW":"1165.06","HIGH":"1177.98","CLOSE":"1177.06","ADJCLOSE":"1177.06","VOLUME":"43786800"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421332200,"PRODUCTID":10,"OPEN":"1179.72","LOW":"1154.64","HIGH":"1180.87","CLOSE":"1154.71","ADJCLOSE":"1154.71","VOLUME":"42767200"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421418600,"PRODUCTID":10,"OPEN":"1151.34","LOW":"1151.3","HIGH":"1177.19","CLOSE":"1176.65","ADJCLOSE":"1176.65","VOLUME":"40564100"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421418600,"PRODUCTID":10,"OPEN":"1151.34","LOW":"1151.3","HIGH":"1177.19","CLOSE":"1176.65","ADJCLOSE":"1176.65","VOLUME":"40564100"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421764200,"PRODUCTID":10,"OPEN":"1179.08","LOW":"1161.33","HIGH":"1179.14","CLOSE":"1170.25","ADJCLOSE":"1170.25","VOLUME":"39443400"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421850600,"PRODUCTID":10,"OPEN":"1167.52","LOW":"1162.31","HIGH":"1174.95","CLOSE":"1166.25","ADJCLOSE":"1166.25","VOLUME":"37300700"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421937000,"PRODUCTID":10,"OPEN":"1172.5","LOW":"1161.3","HIGH":"1190.37","CLOSE":"1190.37","ADJCLOSE":"1190.37","VOLUME":"41760500"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422023400,"PRODUCTID":10,"OPEN":"1190.26","LOW":"1185.5","HIGH":"1194.15","CLOSE":"1188.93","ADJCLOSE":"1188.93","VOLUME":"35735600"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422282600,"PRODUCTID":10,"OPEN":"1188.93","LOW":"1181.77","HIGH":"1200.74","CLOSE":"1200.74","ADJCLOSE":"1200.74","VOLUME":"34657600"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422369000,"PRODUCTID":10,"OPEN":"1190.34","LOW":"1186.16","HIGH":"1199.77","CLOSE":"1194.66","ADJCLOSE":"1194.66","VOLUME":"33298100"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422455400,"PRODUCTID":10,"OPEN":"1200.68","LOW":"1172.73","HIGH":"1201.24","CLOSE":"1175.12","ADJCLOSE":"1175.12","VOLUME":"40675300"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422541800,"PRODUCTID":10,"OPEN":"1177.15","LOW":"1170.14","HIGH":"1190.19","CLOSE":"1190.18","ADJCLOSE":"1190.18","VOLUME":"41271400"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422628200,"PRODUCTID":10,"OPEN":"1183.34","LOW":"1164.9","HIGH":"1186.04","CLOSE":"1165.39","ADJCLOSE":"1165.39","VOLUME":"45386500"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422887400,"PRODUCTID":10,"OPEN":"1168.58","LOW":"1153.79","HIGH":"1175.56","CLOSE":"1175.51","ADJCLOSE":"1175.51","VOLUME":"40083300"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422973800,"PRODUCTID":10,"OPEN":"1180.08","LOW":"1180.06","HIGH":"1197.39","CLOSE":"1196.99","ADJCLOSE":"1196.99","VOLUME":"46159000"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423060200,"PRODUCTID":10,"OPEN":"1191.56","LOW":"1189.34","HIGH":"1198.95","CLOSE":"1191.44","ADJCLOSE":"1191.44","VOLUME":"41419200"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423146600,"PRODUCTID":10,"OPEN":"1195.5","LOW":"1195.41","HIGH":"1209.9","CLOSE":"1208.71","ADJCLOSE":"1208.71","VOLUME":"38219900"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423233000,"PRODUCTID":10,"OPEN":"1209.74","LOW":"1202.16","HIGH":"1214.71","CLOSE":"1205.46","ADJCLOSE":"1205.46","VOLUME":"42329700"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423492200,"PRODUCTID":10,"OPEN":"1202.26","LOW":"1195.38","HIGH":"1208.28","CLOSE":"1195.83","ADJCLOSE":"1195.83","VOLUME":"35495400"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423578600,"PRODUCTID":10,"OPEN":"1202.61","LOW":"1190.27","HIGH":"1205.12","CLOSE":"1203.18","ADJCLOSE":"1203.18","VOLUME":"36698500"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423665000,"PRODUCTID":10,"OPEN":"1201.25","LOW":"1195.28","HIGH":"1204.44","CLOSE":"1201.55","ADJCLOSE":"1201.55","VOLUME":"35968600"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423751400,"PRODUCTID":10,"OPEN":"1207.6","LOW":"1206.75","HIGH":"1216.27","CLOSE":"1216.27","ADJCLOSE":"1216.27","VOLUME":"37883500"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423837800,"PRODUCTID":10,"OPEN":"1218.05","LOW":"1214.93","HIGH":"1223.74","CLOSE":"1223.13","ADJCLOSE":"1223.13","VOLUME":"35274500"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1423837800,"PRODUCTID":10,"OPEN":"1218.05","LOW":"1214.93","HIGH":"1223.74","CLOSE":"1223.13","ADJCLOSE":"1223.13","VOLUME":"35274500"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424183400,"PRODUCTID":10,"OPEN":"1223.1","LOW":"1221.04","HIGH":"1227.18","CLOSE":"1225.01","ADJCLOSE":"1225.01","VOLUME":"33617500"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424269800,"PRODUCTID":10,"OPEN":"1222.56","LOW":"1219.84","HIGH":"1227.98","CLOSE":"1227.95","ADJCLOSE":"1227.95","VOLUME":"33700200"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424356200,"PRODUCTID":10,"OPEN":"1225.09","LOW":"1222.85","HIGH":"1230.5","CLOSE":"1227.91","ADJCLOSE":"1227.91","VOLUME":"32471000"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424442600,"PRODUCTID":10,"OPEN":"1228.12","LOW":"1218.29","HIGH":"1231.92","CLOSE":"1231.79","ADJCLOSE":"1231.79","VOLUME":"32816000"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424701800,"PRODUCTID":10,"OPEN":"1230.22","LOW":"1222.64","HIGH":"1231.84","CLOSE":"1231.83","ADJCLOSE":"1231.83","VOLUME":"30936800"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424788200,"PRODUCTID":10,"OPEN":"1232.24","LOW":"1230.07","HIGH":"1236.2","CLOSE":"1233.98","ADJCLOSE":"1233.98","VOLUME":"31998400"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424874600,"PRODUCTID":10,"OPEN":"1233.24","LOW":"1230.95","HIGH":"1236.88","CLOSE":"1235.1","ADJCLOSE":"1235.1","VOLUME":"33123400"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424961000,"PRODUCTID":10,"OPEN":"1234.67","LOW":"1231.7","HIGH":"1239.22","CLOSE":"1239.11","ADJCLOSE":"1239.11","VOLUME":"34086900"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425047400,"PRODUCTID":10,"OPEN":"1238.14","LOW":"1233.26","HIGH":"1239.67","CLOSE":"1233.37","ADJCLOSE":"1233.37","VOLUME":"35473800"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425306600,"PRODUCTID":10,"OPEN":"1233.39","LOW":"1232.67","HIGH":"1243.33","CLOSE":"1242.62","ADJCLOSE":"1242.62","VOLUME":"34094900"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425393000,"PRODUCTID":10,"OPEN":"1238.79","LOW":"1230.74","HIGH":"1238.94","CLOSE":"1234.76","ADJCLOSE":"1234.76","VOLUME":"32623000"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425479400,"PRODUCTID":10,"OPEN":"1232.15","LOW":"1224.63","HIGH":"1232.62","CLOSE":"1230.73","ADJCLOSE":"1230.73","VOLUME":"34211100"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425565800,"PRODUCTID":10,"OPEN":"1232.89","LOW":"1228.85","HIGH":"1236.05","CLOSE":"1234.31","ADJCLOSE":"1234.31","VOLUME":"31030300"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425652200,"PRODUCTID":10,"OPEN":"1227.88","LOW":"1216.22","HIGH":"1231.09","CLOSE":"1217.52","ADJCLOSE":"1217.52","VOLUME":"38535700"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425907800,"PRODUCTID":10,"OPEN":"1220.48","LOW":"1218.76","HIGH":"1225.83","CLOSE":"1223.59","ADJCLOSE":"1223.59","VOLUME":"33490900"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425994200,"PRODUCTID":10,"OPEN":"1213.93","LOW":"1206.32","HIGH":"1213.94","CLOSE":"1208.47","ADJCLOSE":"1208.47","VOLUME":"36689000"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426080600,"PRODUCTID":10,"OPEN":"1209.99","LOW":"1206.11","HIGH":"1216.5","CLOSE":"1215.78","ADJCLOSE":"1215.78","VOLUME":"34065700"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426167000,"PRODUCTID":10,"OPEN":"1221.46","LOW":"1221.26","HIGH":"1236.68","CLOSE":"1236.64","ADJCLOSE":"1236.64","VOLUME":"34058600"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426253400,"PRODUCTID":10,"OPEN":"1235.59","LOW":"1220.01","HIGH":"1236.78","CLOSE":"1232.14","ADJCLOSE":"1232.14","VOLUME":"34985600"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426512600,"PRODUCTID":10,"OPEN":"1237.08","LOW":"1235.7","HIGH":"1241.11","CLOSE":"1239.78","ADJCLOSE":"1239.78","VOLUME":"32956000"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426599000,"PRODUCTID":10,"OPEN":"1235.9","LOW":"1234.66","HIGH":"1243.33","CLOSE":"1242.23","ADJCLOSE":"1242.23","VOLUME":"32218400"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426685400,"PRODUCTID":10,"OPEN":"1239.84","LOW":"1235.49","HIGH":"1255.68","CLOSE":"1252.14","ADJCLOSE":"1252.14","VOLUME":"41282100"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426771800,"PRODUCTID":10,"OPEN":"1249.26","LOW":"1248.48","HIGH":"1254.89","CLOSE":"1254.86","ADJCLOSE":"1254.86","VOLUME":"33052200"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426858200,"PRODUCTID":10,"OPEN":"1259.71","LOW":"1259.71","HIGH":"1267.22","CLOSE":"1266.37","ADJCLOSE":"1266.37","VOLUME":"55541200"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427117400,"PRODUCTID":10,"OPEN":"1264.17","LOW":"1262.95","HIGH":"1268.16","CLOSE":"1264.71","ADJCLOSE":"1264.71","VOLUME":"32679600"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427203800,"PRODUCTID":10,"OPEN":"1264.06","LOW":"1262.41","HIGH":"1268.08","CLOSE":"1263.46","ADJCLOSE":"1263.46","VOLUME":"31898200"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427290200,"PRODUCTID":10,"OPEN":"1265.58","LOW":"1233.55","HIGH":"1265.85","CLOSE":"1233.85","ADJCLOSE":"1233.85","VOLUME":"35211400"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427376600,"PRODUCTID":10,"OPEN":"1228.8","LOW":"1225.47","HIGH":"1237.36","CLOSE":"1231.99","ADJCLOSE":"1231.99","VOLUME":"35106700"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427463000,"PRODUCTID":10,"OPEN":"1231.67","LOW":"1229.38","HIGH":"1240.76","CLOSE":"1240.41","ADJCLOSE":"1240.41","VOLUME":"30085500"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427722200,"PRODUCTID":10,"OPEN":"1246.69","LOW":"1246.69","HIGH":"1258.24","CLOSE":"1257.8","ADJCLOSE":"1257.8","VOLUME":"29176900"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427808600,"PRODUCTID":10,"OPEN":"1252.64","LOW":"1248.91","HIGH":"1255.3","CLOSE":"1252.77","ADJCLOSE":"1252.77","VOLUME":"33765500"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427895000,"PRODUCTID":10,"OPEN":"1250.99","LOW":"1239.6","HIGH":"1251.89","CLOSE":"1251.71","ADJCLOSE":"1251.71","VOLUME":"35432700"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427981400,"PRODUCTID":10,"OPEN":"1252.18","LOW":"1251.83","HIGH":"1259.97","CLOSE":"1255.66","ADJCLOSE":"1255.66","VOLUME":"30959600"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427981400,"PRODUCTID":10,"OPEN":"1252.18","LOW":"1251.83","HIGH":"1259.97","CLOSE":"1255.66","ADJCLOSE":"1255.66","VOLUME":"30959600"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428327000,"PRODUCTID":10,"OPEN":"1250.24","LOW":"1249.35","HIGH":"1262.76","CLOSE":"1260.54","ADJCLOSE":"1260.54","VOLUME":"33029700"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428413400,"PRODUCTID":10,"OPEN":"1260.3","LOW":"1253.29","HIGH":"1263.23","CLOSE":"1253.36","ADJCLOSE":"1253.36","VOLUME":"30655100"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428499800,"PRODUCTID":10,"OPEN":"1254.39","LOW":"1254.36","HIGH":"1264.13","CLOSE":"1262.71","ADJCLOSE":"1262.71","VOLUME":"32653300"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428586200,"PRODUCTID":10,"OPEN":"1262.54","LOW":"1248.17","HIGH":"1265.78","CLOSE":"1259.11","ADJCLOSE":"1259.11","VOLUME":"31723600"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428672600,"PRODUCTID":10,"OPEN":"1263.73","LOW":"1262.32","HIGH":"1266","CLOSE":"1264.77","ADJCLOSE":"1264.77","VOLUME":"5362000"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428931800,"PRODUCTID":10,"OPEN":"1265.49","LOW":"1265.05","HIGH":"1271.74","CLOSE":"1265.59","ADJCLOSE":"1265.59","VOLUME":"29084200"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1429018200,"PRODUCTID":10,"OPEN":"1266.68","LOW":"1258.53","HIGH":"1267.97","CLOSE":"1265.35","ADJCLOSE":"1265.35","VOLUME":"33012700"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429104600,"PRODUCTID":10,"OPEN":"1269.65","LOW":"1268.82","HIGH":"1278.63","CLOSE":"1275.35","ADJCLOSE":"1275.35","VOLUME":"40137600"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429191000,"PRODUCTID":10,"OPEN":"1273.48","LOW":"1271.11","HIGH":"1275.28","CLOSE":"1272.9","ADJCLOSE":"1272.9","VOLUME":"34341200"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429277400,"PRODUCTID":10,"OPEN":"1264.22","LOW":"1248.23","HIGH":"1264.22","CLOSE":"1251.86","ADJCLOSE":"1251.86","VOLUME":"36276000"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429536600,"PRODUCTID":10,"OPEN":"1257.61","LOW":"1255.75","HIGH":"1266.98","CLOSE":"1264.92","ADJCLOSE":"1264.92","VOLUME":"30001600"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429623000,"PRODUCTID":10,"OPEN":"1269.32","LOW":"1263.59","HIGH":"1270.08","CLOSE":"1264.15","ADJCLOSE":"1264.15","VOLUME":"32434100"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429709400,"PRODUCTID":10,"OPEN":"1265.01","LOW":"1255.04","HIGH":"1266.56","CLOSE":"1265.48","ADJCLOSE":"1265.48","VOLUME":"33484800"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429795800,"PRODUCTID":10,"OPEN":"1263.66","LOW":"1262.41","HIGH":"1273.25","CLOSE":"1271.54","ADJCLOSE":"1271.54","VOLUME":"36366700"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429882200,"PRODUCTID":10,"OPEN":"1272.8","LOW":"1266.22","HIGH":"1273.08","CLOSE":"1267.54","ADJCLOSE":"1267.54","VOLUME":"33757800"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430141400,"PRODUCTID":10,"OPEN":"1269.87","LOW":"1250.45","HIGH":"1275.84","CLOSE":"1252.7","ADJCLOSE":"1252.7","VOLUME":"34387500"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430227800,"PRODUCTID":10,"OPEN":"1252.89","LOW":"1242.57","HIGH":"1260.69","CLOSE":"1259.36","ADJCLOSE":"1259.36","VOLUME":"35462700"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430314200,"PRODUCTID":10,"OPEN":"1254.5","LOW":"1245.47","HIGH":"1255.81","CLOSE":"1246.95","ADJCLOSE":"1246.95","VOLUME":"40749700"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430400600,"PRODUCTID":10,"OPEN":"1241.4","LOW":"1216.1","HIGH":"1242.77","CLOSE":"1220.13","ADJCLOSE":"1220.13","VOLUME":"45096800"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430487000,"PRODUCTID":10,"OPEN":"1223.05","LOW":"1218.59","HIGH":"1229.47","CLOSE":"1228.11","ADJCLOSE":"1228.11","VOLUME":"33793900"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430746200,"PRODUCTID":10,"OPEN":"1230.3","LOW":"1230.1","HIGH":"1240.63","CLOSE":"1233.22","ADJCLOSE":"1233.22","VOLUME":"30915800"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430832600,"PRODUCTID":10,"OPEN":"1231.77","LOW":"1211.78","HIGH":"1234.04","CLOSE":"1215.42","ADJCLOSE":"1215.42","VOLUME":"37939500"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430919000,"PRODUCTID":10,"OPEN":"1221.53","LOW":"1211.13","HIGH":"1222.9","CLOSE":"1219.36","ADJCLOSE":"1219.36","VOLUME":"37922100"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1431005400,"PRODUCTID":10,"OPEN":"1218.95","LOW":"1215.43","HIGH":"1228.82","CLOSE":"1225.54","ADJCLOSE":"1225.54","VOLUME":"36766400"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431091800,"PRODUCTID":10,"OPEN":"1234.82","LOW":"1232.59","HIGH":"1239.38","CLOSE":"1234.93","ADJCLOSE":"1234.93","VOLUME":"33994400"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431351000,"PRODUCTID":10,"OPEN":"1234.59","LOW":"1234.51","HIGH":"1243.56","CLOSE":"1235.83","ADJCLOSE":"1235.83","VOLUME":"29926700"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431437400,"PRODUCTID":10,"OPEN":"1230.57","LOW":"1218.37","HIGH":"1236.14","CLOSE":"1233.13","ADJCLOSE":"1233.13","VOLUME":"31395200"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431523800,"PRODUCTID":10,"OPEN":"1235.74","LOW":"1228.49","HIGH":"1237.88","CLOSE":"1232.28","ADJCLOSE":"1232.28","VOLUME":"33742600"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431610200,"PRODUCTID":10,"OPEN":"1236.81","LOW":"1232.53","HIGH":"1245.12","CLOSE":"1245.11","ADJCLOSE":"1245.11","VOLUME":"32257400"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431696600,"PRODUCTID":10,"OPEN":"1245.42","LOW":"1238.99","HIGH":"1245.9","CLOSE":"1243.95","ADJCLOSE":"1243.95","VOLUME":"30920800"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431955800,"PRODUCTID":10,"OPEN":"1242.08","LOW":"1240.84","HIGH":"1258","CLOSE":"1257.52","ADJCLOSE":"1257.52","VOLUME":"28881900"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432042200,"PRODUCTID":10,"OPEN":"1257.86","LOW":"1251.82","HIGH":"1258.58","CLOSE":"1255.66","ADJCLOSE":"1255.66","VOLUME":"32960300"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432128600,"PRODUCTID":10,"OPEN":"1257.33","LOW":"1252.36","HIGH":"1260.83","CLOSE":"1257.74","ADJCLOSE":"1257.74","VOLUME":"30258800"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432215000,"PRODUCTID":10,"OPEN":"1257.5","LOW":"1252.99","HIGH":"1261.02","CLOSE":"1256.74","ADJCLOSE":"1256.74","VOLUME":"30704600"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432301400,"PRODUCTID":10,"OPEN":"1255.49","LOW":"1248.37","HIGH":"1258.73","CLOSE":"1252.22","ADJCLOSE":"1252.22","VOLUME":"25718600"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432301400,"PRODUCTID":10,"OPEN":"1255.49","LOW":"1248.37","HIGH":"1258.73","CLOSE":"1252.22","ADJCLOSE":"1252.22","VOLUME":"25718600"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432647000,"PRODUCTID":10,"OPEN":"1248.11","LOW":"1233.72","HIGH":"1248.11","CLOSE":"1238.76","ADJCLOSE":"1238.76","VOLUME":"33421300"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432733400,"PRODUCTID":10,"OPEN":"1241.01","LOW":"1237.61","HIGH":"1255.05","CLOSE":"1254.36","ADJCLOSE":"1254.36","VOLUME":"31279600"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432819800,"PRODUCTID":10,"OPEN":"1251.78","LOW":"1246.07","HIGH":"1253.2","CLOSE":"1253.1","ADJCLOSE":"1253.1","VOLUME":"29803500"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432906200,"PRODUCTID":10,"OPEN":"1251.58","LOW":"1241.15","HIGH":"1252.64","CLOSE":"1246.53","ADJCLOSE":"1246.53","VOLUME":"39273900"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433165400,"PRODUCTID":10,"OPEN":"1252.02","LOW":"1238.65","HIGH":"1254.56","CLOSE":"1249.62","ADJCLOSE":"1249.62","VOLUME":"30117100"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433251800,"PRODUCTID":10,"OPEN":"1245.59","LOW":"1243.3","HIGH":"1258.46","CLOSE":"1251.8","ADJCLOSE":"1251.8","VOLUME":"30493500"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433338200,"PRODUCTID":10,"OPEN":"1254.98","LOW":"1252.79","HIGH":"1264.94","CLOSE":"1264.58","ADJCLOSE":"1264.58","VOLUME":"30999800"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433424600,"PRODUCTID":10,"OPEN":"1258.54","LOW":"1248.43","HIGH":"1261.21","CLOSE":"1251.29","ADJCLOSE":"1251.29","VOLUME":"32000500"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433511000,"PRODUCTID":10,"OPEN":"1250.4","LOW":"1242.74","HIGH":"1261.07","CLOSE":"1261.01","ADJCLOSE":"1261.01","VOLUME":"32436900"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433770200,"PRODUCTID":10,"OPEN":"1259.67","LOW":"1252.73","HIGH":"1261.18","CLOSE":"1253.7","ADJCLOSE":"1253.7","VOLUME":"29171500"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433856600,"PRODUCTID":10,"OPEN":"1253.5","LOW":"1242.36","HIGH":"1254.44","CLOSE":"1249.66","ADJCLOSE":"1249.66","VOLUME":"30345800"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433943000,"PRODUCTID":10,"OPEN":"1254.47","LOW":"1254.47","HIGH":"1269.77","CLOSE":"1266.93","ADJCLOSE":"1266.93","VOLUME":"34143200"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434029400,"PRODUCTID":10,"OPEN":"1268.68","LOW":"1266.05","HIGH":"1270.79","CLOSE":"1268.92","ADJCLOSE":"1268.92","VOLUME":"31286000"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434115800,"PRODUCTID":10,"OPEN":"1265.56","LOW":"1262.22","HIGH":"1266.78","CLOSE":"1265.02","ADJCLOSE":"1265.02","VOLUME":"27194000"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434375000,"PRODUCTID":10,"OPEN":"1259.38","LOW":"1247.52","HIGH":"1262.86","CLOSE":"1261.04","ADJCLOSE":"1261.04","VOLUME":"30615700"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434461400,"PRODUCTID":10,"OPEN":"1259.02","LOW":"1258.93","HIGH":"1271.46","CLOSE":"1269.53","ADJCLOSE":"1269.53","VOLUME":"29199000"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434547800,"PRODUCTID":10,"OPEN":"1273.36","LOW":"1266.63","HIGH":"1274.4","CLOSE":"1268.33","ADJCLOSE":"1268.33","VOLUME":"32222400"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434634200,"PRODUCTID":10,"OPEN":"1271.95","LOW":"1271.95","HIGH":"1287.06","CLOSE":"1284.68","ADJCLOSE":"1284.68","VOLUME":"34990000"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434720600,"PRODUCTID":10,"OPEN":"1285.47","LOW":"1281.66","HIGH":"1286.58","CLOSE":"1284.66","ADJCLOSE":"1284.66","VOLUME":"44498100"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434979800,"PRODUCTID":10,"OPEN":"1290.56","LOW":"1288.49","HIGH":"1293.31","CLOSE":"1292.39","ADJCLOSE":"1292.39","VOLUME":"30300200"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435066200,"PRODUCTID":10,"OPEN":"1294.37","LOW":"1289.59","HIGH":"1296","CLOSE":"1295.8","ADJCLOSE":"1295.8","VOLUME":"30911900"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435152600,"PRODUCTID":10,"OPEN":"1293.81","LOW":"1283.2","HIGH":"1295.03","CLOSE":"1283.92","ADJCLOSE":"1283.92","VOLUME":"31024800"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435239000,"PRODUCTID":10,"OPEN":"1286.97","LOW":"1278.57","HIGH":"1287.46","CLOSE":"1283.28","ADJCLOSE":"1283.28","VOLUME":"32146100"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435325400,"PRODUCTID":10,"OPEN":"1285.23","LOW":"1274.03","HIGH":"1287.1","CLOSE":"1279.8","ADJCLOSE":"1279.8","VOLUME":"50254700"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435584600,"PRODUCTID":10,"OPEN":"1269.36","LOW":"1246.6","HIGH":"1273.95","CLOSE":"1246.75","ADJCLOSE":"1246.75","VOLUME":"36789600"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435671000,"PRODUCTID":10,"OPEN":"1255.51","LOW":"1248.81","HIGH":"1256.87","CLOSE":"1253.95","ADJCLOSE":"1253.95","VOLUME":"40785400"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435757400,"PRODUCTID":10,"OPEN":"1262.12","LOW":"1250.65","HIGH":"1264.63","CLOSE":"1256.4","ADJCLOSE":"1256.4","VOLUME":"37272600"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435843800,"PRODUCTID":10,"OPEN":"1259.03","LOW":"1244.63","HIGH":"1259.25","CLOSE":"1248.26","ADJCLOSE":"1248.26","VOLUME":"29965400"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435843800,"PRODUCTID":10,"OPEN":"1259.03","LOW":"1244.63","HIGH":"1259.25","CLOSE":"1248.26","ADJCLOSE":"1248.26","VOLUME":"29965400"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436189400,"PRODUCTID":10,"OPEN":"1239.23","LOW":"1236.59","HIGH":"1253.2","CLOSE":"1246.96","ADJCLOSE":"1246.96","VOLUME":"34863600"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436275800,"PRODUCTID":10,"OPEN":"1247.78","LOW":"1225.98","HIGH":"1248.96","CLOSE":"1248.05","ADJCLOSE":"1248.05","VOLUME":"44586600"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436362200,"PRODUCTID":10,"OPEN":"1239.08","LOW":"1226.52","HIGH":"1241.35","CLOSE":"1228.96","ADJCLOSE":"1228.96","VOLUME":"36087800"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436448600,"PRODUCTID":10,"OPEN":"1240.16","LOW":"1232.81","HIGH":"1243.96","CLOSE":"1234.15","ADJCLOSE":"1234.15","VOLUME":"34468100"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436535000,"PRODUCTID":10,"OPEN":"1245","LOW":"1244.22","HIGH":"1252.87","CLOSE":"1252.02","ADJCLOSE":"1252.02","VOLUME":"30650700"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436794200,"PRODUCTID":10,"OPEN":"1258.79","LOW":"1258.79","HIGH":"1266.1","CLOSE":"1265.35","ADJCLOSE":"1265.35","VOLUME":"30967300"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436880600,"PRODUCTID":10,"OPEN":"1265.3","LOW":"1264.87","HIGH":"1274.11","CLOSE":"1273.33","ADJCLOSE":"1273.33","VOLUME":"30021200"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436967000,"PRODUCTID":10,"OPEN":"1273.8","LOW":"1263.01","HIGH":"1273.8","CLOSE":"1264.52","ADJCLOSE":"1264.52","VOLUME":"32618100"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437053400,"PRODUCTID":10,"OPEN":"1271.1","LOW":"1269.66","HIGH":"1275.9","CLOSE":"1272.83","ADJCLOSE":"1272.83","VOLUME":"32270800"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437139800,"PRODUCTID":10,"OPEN":"1273.67","LOW":"1263.87","HIGH":"1273.67","CLOSE":"1267.09","ADJCLOSE":"1267.09","VOLUME":"33627500"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437399000,"PRODUCTID":10,"OPEN":"1268.82","LOW":"1258.3","HIGH":"1268.89","CLOSE":"1260.22","ADJCLOSE":"1260.22","VOLUME":"32458700"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437485400,"PRODUCTID":10,"OPEN":"1259.75","LOW":"1252.09","HIGH":"1265.44","CLOSE":"1254.57","ADJCLOSE":"1254.57","VOLUME":"33436900"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437571800,"PRODUCTID":10,"OPEN":"1249.37","LOW":"1248.63","HIGH":"1259.76","CLOSE":"1258.35","ADJCLOSE":"1258.35","VOLUME":"36940700"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437658200,"PRODUCTID":10,"OPEN":"1260.66","LOW":"1243.69","HIGH":"1262.57","CLOSE":"1244.97","ADJCLOSE":"1244.97","VOLUME":"37728100"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437744600,"PRODUCTID":10,"OPEN":"1242.39","LOW":"1225.43","HIGH":"1243.58","CLOSE":"1225.99","ADJCLOSE":"1225.99","VOLUME":"38700400"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1438003800,"PRODUCTID":10,"OPEN":"1219.21","LOW":"1212.33","HIGH":"1220.73","CLOSE":"1214.61","ADJCLOSE":"1214.61","VOLUME":"38367500"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438090200,"PRODUCTID":10,"OPEN":"1219.47","LOW":"1205.19","HIGH":"1226.41","CLOSE":"1224.6","ADJCLOSE":"1224.6","VOLUME":"41177400"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438176600,"PRODUCTID":10,"OPEN":"1223.98","LOW":"1220.93","HIGH":"1232.34","CLOSE":"1229.6","ADJCLOSE":"1229.6","VOLUME":"40389000"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438263000,"PRODUCTID":10,"OPEN":"1226.04","LOW":"1220.98","HIGH":"1233","CLOSE":"1232.07","ADJCLOSE":"1232.07","VOLUME":"35794100"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438349400,"PRODUCTID":10,"OPEN":"1235.17","LOW":"1232.95","HIGH":"1244.98","CLOSE":"1238.68","ADJCLOSE":"1238.68","VOLUME":"36813400"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438608600,"PRODUCTID":10,"OPEN":"1238.32","LOW":"1224.87","HIGH":"1238.97","CLOSE":"1231.79","ADJCLOSE":"1231.79","VOLUME":"34767700"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438695000,"PRODUCTID":10,"OPEN":"1232.52","LOW":"1226.37","HIGH":"1237.2","CLOSE":"1228.85","ADJCLOSE":"1228.85","VOLUME":"35467100"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438781400,"PRODUCTID":10,"OPEN":"1233.72","LOW":"1229.51","HIGH":"1243.16","CLOSE":"1231.75","ADJCLOSE":"1231.75","VOLUME":"39686800"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438867800,"PRODUCTID":10,"OPEN":"1232.44","LOW":"1207.77","HIGH":"1232.77","CLOSE":"1215.85","ADJCLOSE":"1215.85","VOLUME":"42465700"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438954200,"PRODUCTID":10,"OPEN":"1209.48","LOW":"1200.41","HIGH":"1211.93","CLOSE":"1206.9","ADJCLOSE":"1206.9","VOLUME":"36023200"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439213400,"PRODUCTID":10,"OPEN":"1212.42","LOW":"1212.42","HIGH":"1223.39","CLOSE":"1222.67","ADJCLOSE":"1222.67","VOLUME":"35144600"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439299800,"PRODUCTID":10,"OPEN":"1214.14","LOW":"1205.87","HIGH":"1218.67","CLOSE":"1211.14","ADJCLOSE":"1211.14","VOLUME":"37088800"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439386200,"PRODUCTID":10,"OPEN":"1203.17","LOW":"1189.42","HIGH":"1210.98","CLOSE":"1208.98","ADJCLOSE":"1208.98","VOLUME":"42691300"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439472600,"PRODUCTID":10,"OPEN":"1208.57","LOW":"1203.64","HIGH":"1213.41","CLOSE":"1204.74","ADJCLOSE":"1204.74","VOLUME":"32213000"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439559000,"PRODUCTID":10,"OPEN":"1202.11","LOW":"1199.46","HIGH":"1212.79","CLOSE":"1212.69","ADJCLOSE":"1212.69","VOLUME":"27955900"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439818200,"PRODUCTID":10,"OPEN":"1209.24","LOW":"1206.4","HIGH":"1225.09","CLOSE":"1225.09","ADJCLOSE":"1225.09","VOLUME":"28676900"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439904600,"PRODUCTID":10,"OPEN":"1224.08","LOW":"1214.26","HIGH":"1224.12","CLOSE":"1214.89","ADJCLOSE":"1214.89","VOLUME":"29499900"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439991000,"PRODUCTID":10,"OPEN":"1208.55","LOW":"1196.66","HIGH":"1211.68","CLOSE":"1202.98","ADJCLOSE":"1202.98","VOLUME":"35129200"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440077400,"PRODUCTID":10,"OPEN":"1193.9","LOW":"1172.52","HIGH":"1193.93","CLOSE":"1172.52","ADJCLOSE":"1172.52","VOLUME":"39224700"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440163800,"PRODUCTID":10,"OPEN":"1158","LOW":"1152.37","HIGH":"1172.76","CLOSE":"1156.79","ADJCLOSE":"1156.79","VOLUME":"50182400"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440423000,"PRODUCTID":10,"OPEN":"1119.76","LOW":"1105.93","HIGH":"1148.58","CLOSE":"1111.69","ADJCLOSE":"1111.69","VOLUME":"66126900"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440509400,"PRODUCTID":10,"OPEN":"1133.13","LOW":"1104.05","HIGH":"1133.15","CLOSE":"1104.1","ADJCLOSE":"1104.1","VOLUME":"51835600"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440595800,"PRODUCTID":10,"OPEN":"1119.28","LOW":"1102.58","HIGH":"1132.63","CLOSE":"1132.19","ADJCLOSE":"1132.19","VOLUME":"53382500"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440682200,"PRODUCTID":10,"OPEN":"1140.92","LOW":"1133.77","HIGH":"1157.9","CLOSE":"1153.61","ADJCLOSE":"1153.61","VOLUME":"49763900"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440768600,"PRODUCTID":10,"OPEN":"1149.55","LOW":"1149.47","HIGH":"1163.05","CLOSE":"1162.91","ADJCLOSE":"1162.91","VOLUME":"39490800"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1441027800,"PRODUCTID":10,"OPEN":"1161.01","LOW":"1156.37","HIGH":"1164.89","CLOSE":"1159.45","ADJCLOSE":"1159.45","VOLUME":"39151000"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441114200,"PRODUCTID":10,"OPEN":"1148.31","LOW":"1124.46","HIGH":"1151.53","CLOSE":"1128.05","ADJCLOSE":"1128.05","VOLUME":"43718500"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441200600,"PRODUCTID":10,"OPEN":"1128.05","LOW":"1128.05","HIGH":"1146.03","CLOSE":"1146.03","ADJCLOSE":"1146.03","VOLUME":"37426200"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441287000,"PRODUCTID":10,"OPEN":"1148.62","LOW":"1143.79","HIGH":"1157.63","CLOSE":"1145.15","ADJCLOSE":"1145.15","VOLUME":"35207000"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441373400,"PRODUCTID":10,"OPEN":"1132.95","LOW":"1130.75","HIGH":"1142.55","CLOSE":"1136.17","ADJCLOSE":"1136.17","VOLUME":"31670900"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441373400,"PRODUCTID":10,"OPEN":"1132.95","LOW":"1130.75","HIGH":"1142.55","CLOSE":"1136.17","ADJCLOSE":"1136.17","VOLUME":"31670900"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441719000,"PRODUCTID":10,"OPEN":"1139.07","LOW":"1139.07","HIGH":"1162.45","CLOSE":"1161.76","ADJCLOSE":"1161.76","VOLUME":"35486500"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441805400,"PRODUCTID":10,"OPEN":"1162.72","LOW":"1147.33","HIGH":"1170.2","CLOSE":"1148.23","ADJCLOSE":"1148.23","VOLUME":"36521200"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441891800,"PRODUCTID":10,"OPEN":"1147.99","LOW":"1146.47","HIGH":"1158.26","CLOSE":"1153.03","ADJCLOSE":"1153.03","VOLUME":"36263200"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441978200,"PRODUCTID":10,"OPEN":"1152.51","LOW":"1143.73","HIGH":"1157.91","CLOSE":"1157.79","ADJCLOSE":"1157.79","VOLUME":"32185900"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442237400,"PRODUCTID":10,"OPEN":"1158.03","LOW":"1151.31","HIGH":"1159.17","CLOSE":"1153.5","ADJCLOSE":"1153.5","VOLUME":"30002000"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442323800,"PRODUCTID":10,"OPEN":"1153.93","LOW":"1153.93","HIGH":"1167.28","CLOSE":"1166","ADJCLOSE":"1166","VOLUME":"32398600"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442410200,"PRODUCTID":10,"OPEN":"1166.17","LOW":"1165.41","HIGH":"1175.89","CLOSE":"1175.2","ADJCLOSE":"1175.2","VOLUME":"36306800"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442496600,"PRODUCTID":10,"OPEN":"1175.09","LOW":"1173.7","HIGH":"1193.99","CLOSE":"1180.69","ADJCLOSE":"1180.69","VOLUME":"41837900"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442583000,"PRODUCTID":10,"OPEN":"1175.34","LOW":"1160.66","HIGH":"1175.34","CLOSE":"1163.35","ADJCLOSE":"1163.35","VOLUME":"60002400"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442842200,"PRODUCTID":10,"OPEN":"1165.04","LOW":"1158.1","HIGH":"1177.96","CLOSE":"1161.09","ADJCLOSE":"1161.09","VOLUME":"32593500"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442928600,"PRODUCTID":10,"OPEN":"1158.42","LOW":"1137.7","HIGH":"1158.42","CLOSE":"1143.03","ADJCLOSE":"1143.03","VOLUME":"38082600"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1443015000,"PRODUCTID":10,"OPEN":"1143.41","LOW":"1137.41","HIGH":"1149.22","CLOSE":"1140.05","ADJCLOSE":"1140.05","VOLUME":"31905300"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443101400,"PRODUCTID":10,"OPEN":"1137.88","LOW":"1124.75","HIGH":"1138.96","CLOSE":"1137.54","ADJCLOSE":"1137.54","VOLUME":"40915300"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443187800,"PRODUCTID":10,"OPEN":"1140.24","LOW":"1119.3","HIGH":"1146.72","CLOSE":"1122.79","ADJCLOSE":"1122.79","VOLUME":"37218700"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443447000,"PRODUCTID":10,"OPEN":"1121.87","LOW":"1087.47","HIGH":"1121.87","CLOSE":"1090.57","ADJCLOSE":"1090.57","VOLUME":"43266600"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443533400,"PRODUCTID":10,"OPEN":"1090.95","LOW":"1078.63","HIGH":"1098.02","CLOSE":"1083.91","ADJCLOSE":"1083.91","VOLUME":"41323900"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443619800,"PRODUCTID":10,"OPEN":"1087.08","LOW":"1087.08","HIGH":"1101.93","CLOSE":"1100.69","ADJCLOSE":"1100.69","VOLUME":"45250700"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443706200,"PRODUCTID":10,"OPEN":"1100.89","LOW":"1083.9","HIGH":"1103.7","CLOSE":"1097.55","ADJCLOSE":"1097.55","VOLUME":"39836000"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443792600,"PRODUCTID":10,"OPEN":"1095.58","LOW":"1080.61","HIGH":"1114.12","CLOSE":"1114.12","ADJCLOSE":"1114.12","VOLUME":"43785700"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444051800,"PRODUCTID":10,"OPEN":"1115.82","LOW":"1115.82","HIGH":"1142.18","CLOSE":"1141.64","ADJCLOSE":"1141.64","VOLUME":"43344900"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444138200,"PRODUCTID":10,"OPEN":"1141.43","LOW":"1127.12","HIGH":"1143.63","CLOSE":"1133.69","ADJCLOSE":"1133.69","VOLUME":"42024000"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444224600,"PRODUCTID":10,"OPEN":"1134.49","LOW":"1134.49","HIGH":"1152.61","CLOSE":"1152.6","ADJCLOSE":"1152.6","VOLUME":"46664700"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444311000,"PRODUCTID":10,"OPEN":"1152.43","LOW":"1149.3","HIGH":"1164.58","CLOSE":"1163.24","ADJCLOSE":"1163.24","VOLUME":"39391400"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444397400,"PRODUCTID":10,"OPEN":"1163.64","LOW":"1162.91","HIGH":"1168.76","CLOSE":"1165.36","ADJCLOSE":"1165.36","VOLUME":"37069000"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444656600,"PRODUCTID":10,"OPEN":"1165.45","LOW":"1159.54","HIGH":"1166.51","CLOSE":"1164.4","ADJCLOSE":"1164.4","VOLUME":"28932500"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444743000,"PRODUCTID":10,"OPEN":"1163.25","LOW":"1147.84","HIGH":"1169.71","CLOSE":"1147.84","ADJCLOSE":"1147.84","VOLUME":"34019200"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444829400,"PRODUCTID":10,"OPEN":"1147.88","LOW":"1136.06","HIGH":"1153.47","CLOSE":"1136.97","ADJCLOSE":"1136.97","VOLUME":"36445900"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444915800,"PRODUCTID":10,"OPEN":"1137.98","LOW":"1135.67","HIGH":"1162.82","CLOSE":"1162.77","ADJCLOSE":"1162.77","VOLUME":"37062900"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1445002200,"PRODUCTID":10,"OPEN":"1163.59","LOW":"1152.57","HIGH":"1165.23","CLOSE":"1162.31","ADJCLOSE":"1162.31","VOLUME":"35954300"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445261400,"PRODUCTID":10,"OPEN":"1161.8","LOW":"1155.57","HIGH":"1168.92","CLOSE":"1164.3","ADJCLOSE":"1164.3","VOLUME":"32873200"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445347800,"PRODUCTID":10,"OPEN":"1164.37","LOW":"1159.08","HIGH":"1169.61","CLOSE":"1163.27","ADJCLOSE":"1163.27","VOLUME":"33315000"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445434200,"PRODUCTID":10,"OPEN":"1164.02","LOW":"1144.9","HIGH":"1167.01","CLOSE":"1144.95","ADJCLOSE":"1144.95","VOLUME":"36277900"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445520600,"PRODUCTID":10,"OPEN":"1147.09","LOW":"1145.8","HIGH":"1160.08","CLOSE":"1154.52","ADJCLOSE":"1154.52","VOLUME":"44308500"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445607000,"PRODUCTID":10,"OPEN":"1157.04","LOW":"1155.65","HIGH":"1166.42","CLOSE":"1166.06","ADJCLOSE":"1166.06","VOLUME":"41084600"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445866200,"PRODUCTID":10,"OPEN":"1165.77","LOW":"1157.52","HIGH":"1165.77","CLOSE":"1159.5","ADJCLOSE":"1159.5","VOLUME":"33858000"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445952600,"PRODUCTID":10,"OPEN":"1158.53","LOW":"1139.92","HIGH":"1158.53","CLOSE":"1145.29","ADJCLOSE":"1145.29","VOLUME":"42168800"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446039000,"PRODUCTID":10,"OPEN":"1145.48","LOW":"1145.48","HIGH":"1178.78","CLOSE":"1178.72","ADJCLOSE":"1178.72","VOLUME":"46981100"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446125400,"PRODUCTID":10,"OPEN":"1178.36","LOW":"1164.24","HIGH":"1178.36","CLOSE":"1165.63","ADJCLOSE":"1165.63","VOLUME":"40089400"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446211800,"PRODUCTID":10,"OPEN":"1165.48","LOW":"1159.66","HIGH":"1167.65","CLOSE":"1161.86","ADJCLOSE":"1161.86","VOLUME":"42562000"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446474600,"PRODUCTID":10,"OPEN":"1161.95","LOW":"1161.95","HIGH":"1187.62","CLOSE":"1186.09","ADJCLOSE":"1186.09","VOLUME":"37600200"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446561000,"PRODUCTID":10,"OPEN":"1185.78","LOW":"1182.37","HIGH":"1196.56","CLOSE":"1191.58","ADJCLOSE":"1191.58","VOLUME":"42720600"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446647400,"PRODUCTID":10,"OPEN":"1192.28","LOW":"1185.39","HIGH":"1196.14","CLOSE":"1190.38","ADJCLOSE":"1190.38","VOLUME":"40788700"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446733800,"PRODUCTID":10,"OPEN":"1190.31","LOW":"1179.74","HIGH":"1191.93","CLOSE":"1190.69","ADJCLOSE":"1190.69","VOLUME":"40518900"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446820200,"PRODUCTID":10,"OPEN":"1190.03","LOW":"1181.78","HIGH":"1199.96","CLOSE":"1199.75","ADJCLOSE":"1199.75","VOLUME":"43690200"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447079400,"PRODUCTID":10,"OPEN":"1199.58","LOW":"1180.56","HIGH":"1199.58","CLOSE":"1184.43","ADJCLOSE":"1184.43","VOLUME":"38823500"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447165800,"PRODUCTID":10,"OPEN":"1183.69","LOW":"1177.43","HIGH":"1187.72","CLOSE":"1187.7","ADJCLOSE":"1187.7","VOLUME":"38214400"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447252200,"PRODUCTID":10,"OPEN":"1188.27","LOW":"1178.06","HIGH":"1189.85","CLOSE":"1178.07","ADJCLOSE":"1178.07","VOLUME":"36924100"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447338600,"PRODUCTID":10,"OPEN":"1177.35","LOW":"1154.38","HIGH":"1177.35","CLOSE":"1154.81","ADJCLOSE":"1154.81","VOLUME":"40163700"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447425000,"PRODUCTID":10,"OPEN":"1154.09","LOW":"1144.34","HIGH":"1158.43","CLOSE":"1146.55","ADJCLOSE":"1146.55","VOLUME":"42787500"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447684200,"PRODUCTID":10,"OPEN":"1146.37","LOW":"1140.76","HIGH":"1156.22","CLOSE":"1156.08","ADJCLOSE":"1156.08","VOLUME":"37412400"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447770600,"PRODUCTID":10,"OPEN":"1156.16","LOW":"1152.49","HIGH":"1166.34","CLOSE":"1153.21","ADJCLOSE":"1153.21","VOLUME":"44273500"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447857000,"PRODUCTID":10,"OPEN":"1153.39","LOW":"1153.39","HIGH":"1172.02","CLOSE":"1171.75","ADJCLOSE":"1171.75","VOLUME":"39263900"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447943400,"PRODUCTID":10,"OPEN":"1171.7","LOW":"1164.19","HIGH":"1172.29","CLOSE":"1166.73","ADJCLOSE":"1166.73","VOLUME":"36281100"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448029800,"PRODUCTID":10,"OPEN":"1168.35","LOW":"1168.35","HIGH":"1178.74","CLOSE":"1175.15","ADJCLOSE":"1175.15","VOLUME":"39296000"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448289000,"PRODUCTID":10,"OPEN":"1174.89","LOW":"1173.75","HIGH":"1184.41","CLOSE":"1180.36","ADJCLOSE":"1180.36","VOLUME":"35879800"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448375400,"PRODUCTID":10,"OPEN":"1179.23","LOW":"1172.88","HIGH":"1189.66","CLOSE":"1188.81","ADJCLOSE":"1188.81","VOLUME":"38849300"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448461800,"PRODUCTID":10,"OPEN":"1188.9","LOW":"1188.51","HIGH":"1198.53","CLOSE":"1198.02","ADJCLOSE":"1198.02","VOLUME":"28529400"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448461800,"PRODUCTID":10,"OPEN":"1188.9","LOW":"1188.51","HIGH":"1198.53","CLOSE":"1198.02","ADJCLOSE":"1198.02","VOLUME":"28529400"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448634600,"PRODUCTID":10,"OPEN":"1197.91","LOW":"1195.84","HIGH":"1203.69","CLOSE":"1202.38","ADJCLOSE":"1202.38","VOLUME":"14668400"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448893800,"PRODUCTID":10,"OPEN":"1202.77","LOW":"1197.2","HIGH":"1204.87","CLOSE":"1198.11","ADJCLOSE":"1198.11","VOLUME":"42450300"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448980200,"PRODUCTID":10,"OPEN":"1198.93","LOW":"1195.69","HIGH":"1204.4","CLOSE":"1204.16","ADJCLOSE":"1204.16","VOLUME":"37121200"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449066600,"PRODUCTID":10,"OPEN":"1203.89","LOW":"1190.85","HIGH":"1205.08","CLOSE":"1191.69","ADJCLOSE":"1191.69","VOLUME":"39506400"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449153000,"PRODUCTID":10,"OPEN":"1192.7","LOW":"1168.15","HIGH":"1196.68","CLOSE":"1170.57","ADJCLOSE":"1170.57","VOLUME":"43064900"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449239400,"PRODUCTID":10,"OPEN":"1170.64","LOW":"1170.49","HIGH":"1183.82","CLOSE":"1183.4","ADJCLOSE":"1183.4","VOLUME":"42149100"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449498600,"PRODUCTID":10,"OPEN":"1183.07","LOW":"1161.58","HIGH":"1183.07","CLOSE":"1164.3","ADJCLOSE":"1164.3","VOLUME":"40438200"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449585000,"PRODUCTID":10,"OPEN":"1162.25","LOW":"1151.27","HIGH":"1163.73","CLOSE":"1159.4","ADJCLOSE":"1159.4","VOLUME":"41735700"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449671400,"PRODUCTID":10,"OPEN":"1158.98","LOW":"1142.75","HIGH":"1165.56","CLOSE":"1145.87","ADJCLOSE":"1145.87","VOLUME":"43852500"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449757800,"PRODUCTID":10,"OPEN":"1145.66","LOW":"1144.03","HIGH":"1154.84","CLOSE":"1149.02","ADJCLOSE":"1149.02","VOLUME":"37151500"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449844200,"PRODUCTID":10,"OPEN":"1146.23","LOW":"1121.27","HIGH":"1146.23","CLOSE":"1123.61","ADJCLOSE":"1123.61","VOLUME":"43010600"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450103400,"PRODUCTID":10,"OPEN":"1123.63","LOW":"1108.76","HIGH":"1126.49","CLOSE":"1115.86","ADJCLOSE":"1115.86","VOLUME":"46124400"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450189800,"PRODUCTID":10,"OPEN":"1117.02","LOW":"1117.02","HIGH":"1133.32","CLOSE":"1131.55","ADJCLOSE":"1131.55","VOLUME":"43535400"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450276200,"PRODUCTID":10,"OPEN":"1133.82","LOW":"1133.82","HIGH":"1150.27","CLOSE":"1148.97","ADJCLOSE":"1148.97","VOLUME":"45954500"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450362600,"PRODUCTID":10,"OPEN":"1149.21","LOW":"1135.35","HIGH":"1151.4","CLOSE":"1135.36","ADJCLOSE":"1135.36","VOLUME":"43273900"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450449000,"PRODUCTID":10,"OPEN":"1134.95","LOW":"1120.47","HIGH":"1134.95","CLOSE":"1121.02","ADJCLOSE":"1121.02","VOLUME":"66830700"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450708200,"PRODUCTID":10,"OPEN":"1122.16","LOW":"1120.61","HIGH":"1130.4","CLOSE":"1127.74","ADJCLOSE":"1127.74","VOLUME":"37602800"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450794600,"PRODUCTID":10,"OPEN":"1128.48","LOW":"1123.67","HIGH":"1138.65","CLOSE":"1137.69","ADJCLOSE":"1137.69","VOLUME":"35208600"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450881000,"PRODUCTID":10,"OPEN":"1139.04","LOW":"1139.04","HIGH":"1152.91","CLOSE":"1152.82","ADJCLOSE":"1152.82","VOLUME":"34840900"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450967400,"PRODUCTID":10,"OPEN":"1152.75","LOW":"1151.6","HIGH":"1159.71","CLOSE":"1154.76","ADJCLOSE":"1154.76","VOLUME":"14118600"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450967400,"PRODUCTID":10,"OPEN":"1152.75","LOW":"1151.6","HIGH":"1159.71","CLOSE":"1154.76","ADJCLOSE":"1154.76","VOLUME":"14118600"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451313000,"PRODUCTID":10,"OPEN":"1153.99","LOW":"1140.02","HIGH":"1153.99","CLOSE":"1148.21","ADJCLOSE":"1148.21","VOLUME":"24925100"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451399400,"PRODUCTID":10,"OPEN":"1148.96","LOW":"1148.74","HIGH":"1160.94","CLOSE":"1160.52","ADJCLOSE":"1160.52","VOLUME":"25420000"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451485800,"PRODUCTID":10,"OPEN":"1159.97","LOW":"1149.16","HIGH":"1160.38","CLOSE":"1149.64","ADJCLOSE":"1149.64","VOLUME":"23674300"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451572200,"PRODUCTID":10,"OPEN":"1149.33","LOW":"1135.57","HIGH":"1149.33","CLOSE":"1135.89","ADJCLOSE":"1135.89","VOLUME":"26553300"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451572200,"PRODUCTID":10,"OPEN":"1149.33","LOW":"1135.57","HIGH":"1149.33","CLOSE":"1135.89","ADJCLOSE":"1135.89","VOLUME":"26553300"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451917800,"PRODUCTID":10,"OPEN":"1134.08","LOW":"1100.53","HIGH":"1134.08","CLOSE":"1108.62","ADJCLOSE":"1108.62","VOLUME":"43048800"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1452004200,"PRODUCTID":10,"OPEN":"1109.1","LOW":"1104.75","HIGH":"1112.67","CLOSE":"1110.44","ADJCLOSE":"1110.44","VOLUME":"37066200"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452090600,"PRODUCTID":10,"OPEN":"1109.46","LOW":"1088.77","HIGH":"1109.46","CLOSE":"1094.37","ADJCLOSE":"1094.37","VOLUME":"43366600"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452177000,"PRODUCTID":10,"OPEN":"1090.95","LOW":"1063.84","HIGH":"1090.95","CLOSE":"1064.57","ADJCLOSE":"1064.57","VOLUME":"50765900"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452263400,"PRODUCTID":10,"OPEN":"1065.85","LOW":"1045.11","HIGH":"1072.09","CLOSE":"1046.2","ADJCLOSE":"1046.2","VOLUME":"46649400"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452522600,"PRODUCTID":10,"OPEN":"1046.64","LOW":"1031.67","HIGH":"1052.59","CLOSE":"1041.9","ADJCLOSE":"1041.9","VOLUME":"46072900"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452609000,"PRODUCTID":10,"OPEN":"1044.98","LOW":"1028.14","HIGH":"1056.92","CLOSE":"1044.7","ADJCLOSE":"1044.7","VOLUME":"48872600"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452695400,"PRODUCTID":10,"OPEN":"1045.74","LOW":"1005.69","HIGH":"1050.66","CLOSE":"1010.19","ADJCLOSE":"1010.19","VOLUME":"50870300"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452781800,"PRODUCTID":10,"OPEN":"1010.64","LOW":"999.62","HIGH":"1033.58","CLOSE":"1025.67","ADJCLOSE":"1025.67","VOLUME":"52411100"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452868200,"PRODUCTID":10,"OPEN":"1023.92","LOW":"983.98","HIGH":"1023.92","CLOSE":"1007.72","ADJCLOSE":"1007.72","VOLUME":"54684600"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1452868200,"PRODUCTID":10,"OPEN":"1023.92","LOW":"983.98","HIGH":"1023.92","CLOSE":"1007.72","ADJCLOSE":"1007.72","VOLUME":"54684600"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453213800,"PRODUCTID":10,"OPEN":"1010.3","LOW":"985.22","HIGH":"1017.83","CLOSE":"994.87","ADJCLOSE":"994.87","VOLUME":"49283500"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453300200,"PRODUCTID":10,"OPEN":"991.79","LOW":"958.48","HIGH":"1008.68","CLOSE":"999.31","ADJCLOSE":"999.31","VOLUME":"64160700"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453386600,"PRODUCTID":10,"OPEN":"999.53","LOW":"992.12","HIGH":"1014.5","CLOSE":"997.34","ADJCLOSE":"997.34","VOLUME":"50788100"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453473000,"PRODUCTID":10,"OPEN":"999.81","LOW":"999.81","HIGH":"1021.84","CLOSE":"1020.66","ADJCLOSE":"1020.66","VOLUME":"49017600"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453732200,"PRODUCTID":10,"OPEN":"1019.43","LOW":"996.04","HIGH":"1019.43","CLOSE":"997.37","ADJCLOSE":"997.37","VOLUME":"44013800"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453818600,"PRODUCTID":10,"OPEN":"998.19","LOW":"998.19","HIGH":"1019.51","CLOSE":"1017.97","ADJCLOSE":"1017.97","VOLUME":"43579400"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453905000,"PRODUCTID":10,"OPEN":"1016.9","LOW":"998.81","HIGH":"1021.85","CLOSE":"1002.75","ADJCLOSE":"1002.75","VOLUME":"47540400"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453991400,"PRODUCTID":10,"OPEN":"1004.15","LOW":"1000.38","HIGH":"1014.48","CLOSE":"1003.27","ADJCLOSE":"1003.27","VOLUME":"46930100"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454077800,"PRODUCTID":10,"OPEN":"1003.52","LOW":"1003.52","HIGH":"1035.38","CLOSE":"1035.38","ADJCLOSE":"1035.38","VOLUME":"54975700"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454337000,"PRODUCTID":10,"OPEN":"1033.53","LOW":"1020.59","HIGH":"1037.27","CLOSE":"1032.39","ADJCLOSE":"1032.39","VOLUME":"43225300"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454423400,"PRODUCTID":10,"OPEN":"1030.56","LOW":"1005.4","HIGH":"1030.56","CLOSE":"1008.84","ADJCLOSE":"1008.84","VOLUME":"44631900"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454509800,"PRODUCTID":10,"OPEN":"1009.5","LOW":"989.25","HIGH":"1016.92","CLOSE":"1010.3","ADJCLOSE":"1010.3","VOLUME":"51729500"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454596200,"PRODUCTID":10,"OPEN":"1009.93","LOW":"1008.59","HIGH":"1025.11","CLOSE":"1014.79","ADJCLOSE":"1014.79","VOLUME":"51933200"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454682600,"PRODUCTID":10,"OPEN":"1014.31","LOW":"985.62","HIGH":"1014.31","CLOSE":"985.62","ADJCLOSE":"985.62","VOLUME":"49299400"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454941800,"PRODUCTID":10,"OPEN":"982.15","LOW":"955.71","HIGH":"982.15","CLOSE":"969.34","ADJCLOSE":"969.34","VOLUME":"56364600"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455028200,"PRODUCTID":10,"OPEN":"967.85","LOW":"957.09","HIGH":"975.14","CLOSE":"963.9","ADJCLOSE":"963.9","VOLUME":"51321400"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455114600,"PRODUCTID":10,"OPEN":"965.52","LOW":"963.32","HIGH":"983.45","CLOSE":"963.48","ADJCLOSE":"963.48","VOLUME":"44711700"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455201000,"PRODUCTID":10,"OPEN":"958.89","LOW":"943.1","HIGH":"958.89","CLOSE":"953.72","ADJCLOSE":"953.72","VOLUME":"55008000"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455287400,"PRODUCTID":10,"OPEN":"955.34","LOW":"955.34","HIGH":"972.87","CLOSE":"971.99","ADJCLOSE":"971.99","VOLUME":"46969200"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455287400,"PRODUCTID":10,"OPEN":"955.34","LOW":"955.34","HIGH":"972.87","CLOSE":"971.99","ADJCLOSE":"971.99","VOLUME":"46969200"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455633000,"PRODUCTID":10,"OPEN":"972.45","LOW":"972.45","HIGH":"996.39","CLOSE":"995.8","ADJCLOSE":"995.8","VOLUME":"45706700"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455719400,"PRODUCTID":10,"OPEN":"997.83","LOW":"997.83","HIGH":"1016.28","CLOSE":"1011.13","ADJCLOSE":"1011.13","VOLUME":"50115400"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455805800,"PRODUCTID":10,"OPEN":"1011.98","LOW":"1002.41","HIGH":"1013.6","CLOSE":"1004.71","ADJCLOSE":"1004.71","VOLUME":"44364900"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455892200,"PRODUCTID":10,"OPEN":"1003.72","LOW":"998.27","HIGH":"1010.72","CLOSE":"1010.01","ADJCLOSE":"1010.01","VOLUME":"41428500"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456151400,"PRODUCTID":10,"OPEN":"1010.39","LOW":"1010.39","HIGH":"1025.28","CLOSE":"1021.74","ADJCLOSE":"1021.74","VOLUME":"40547100"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456237800,"PRODUCTID":10,"OPEN":"1021.25","LOW":"1012.15","HIGH":"1021.25","CLOSE":"1012.15","ADJCLOSE":"1012.15","VOLUME":"38906500"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456324200,"PRODUCTID":10,"OPEN":"1010.1","LOW":"996.7","HIGH":"1023.06","CLOSE":"1022.08","ADJCLOSE":"1022.08","VOLUME":"43172500"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456410600,"PRODUCTID":10,"OPEN":"1022.96","LOW":"1020.46","HIGH":"1031.58","CLOSE":"1031.58","ADJCLOSE":"1031.58","VOLUME":"41182100"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456497000,"PRODUCTID":10,"OPEN":"1031.59","LOW":"1031.59","HIGH":"1039.71","CLOSE":"1037.18","ADJCLOSE":"1037.18","VOLUME":"43485100"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456756200,"PRODUCTID":10,"OPEN":"1037.21","LOW":"1033.67","HIGH":"1044.91","CLOSE":"1033.9","ADJCLOSE":"1033.9","VOLUME":"45881800"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456842600,"PRODUCTID":10,"OPEN":"1035.52","LOW":"1035.52","HIGH":"1054.49","CLOSE":"1054.49","ADJCLOSE":"1054.49","VOLUME":"48197500"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456929000,"PRODUCTID":10,"OPEN":"1054.24","LOW":"1052.15","HIGH":"1065.68","CLOSE":"1065.67","ADJCLOSE":"1065.67","VOLUME":"46666100"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1457015400,"PRODUCTID":10,"OPEN":"1065.64","LOW":"1064.6","HIGH":"1076.09","CLOSE":"1076.05","ADJCLOSE":"1076.05","VOLUME":"50817000"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457101800,"PRODUCTID":10,"OPEN":"1076.34","LOW":"1073.82","HIGH":"1088.24","CLOSE":"1081.93","ADJCLOSE":"1081.93","VOLUME":"60499300"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457361000,"PRODUCTID":10,"OPEN":"1081.28","LOW":"1077.94","HIGH":"1094.5","CLOSE":"1094.15","ADJCLOSE":"1094.15","VOLUME":"49681800"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457447400,"PRODUCTID":10,"OPEN":"1092.71","LOW":"1067.24","HIGH":"1092.71","CLOSE":"1067.88","ADJCLOSE":"1067.88","VOLUME":"46416500"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457533800,"PRODUCTID":10,"OPEN":"1068.45","LOW":"1067.13","HIGH":"1074.2","CLOSE":"1072.77","ADJCLOSE":"1072.77","VOLUME":"40381200"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457620200,"PRODUCTID":10,"OPEN":"1073.41","LOW":"1054.56","HIGH":"1078.98","CLOSE":"1063.99","ADJCLOSE":"1063.99","VOLUME":"43767900"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457706600,"PRODUCTID":10,"OPEN":"1066.11","LOW":"1066.11","HIGH":"1087.87","CLOSE":"1087.56","ADJCLOSE":"1087.56","VOLUME":"40786200"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457962200,"PRODUCTID":10,"OPEN":"1086.97","LOW":"1079.9","HIGH":"1087.46","CLOSE":"1084.25","ADJCLOSE":"1084.25","VOLUME":"34878500"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458048600,"PRODUCTID":10,"OPEN":"1082.68","LOW":"1065.51","HIGH":"1082.68","CLOSE":"1066.67","ADJCLOSE":"1066.67","VOLUME":"35602800"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458135000,"PRODUCTID":10,"OPEN":"1066.08","LOW":"1063.66","HIGH":"1076.51","CLOSE":"1074.51","ADJCLOSE":"1074.51","VOLUME":"40570200"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458221400,"PRODUCTID":10,"OPEN":"1074.4","LOW":"1069.89","HIGH":"1094.69","CLOSE":"1091.25","ADJCLOSE":"1091.25","VOLUME":"45304800"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458307800,"PRODUCTID":10,"OPEN":"1092.01","LOW":"1092.01","HIGH":"1102.98","CLOSE":"1101.67","ADJCLOSE":"1101.67","VOLUME":"65031400"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458567000,"PRODUCTID":10,"OPEN":"1101.46","LOW":"1096.16","HIGH":"1103.63","CLOSE":"1098.58","ADJCLOSE":"1098.58","VOLUME":"33766000"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458653400,"PRODUCTID":10,"OPEN":"1096.68","LOW":"1090","HIGH":"1100.76","CLOSE":"1097.34","ADJCLOSE":"1097.34","VOLUME":"34184600"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458739800,"PRODUCTID":10,"OPEN":"1097.05","LOW":"1075.7","HIGH":"1097.05","CLOSE":"1075.7","ADJCLOSE":"1075.7","VOLUME":"36395100"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458826200,"PRODUCTID":10,"OPEN":"1074.7","LOW":"1065.62","HIGH":"1079.54","CLOSE":"1079.54","ADJCLOSE":"1079.54","VOLUME":"34077200"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458826200,"PRODUCTID":10,"OPEN":"1074.7","LOW":"1065.62","HIGH":"1079.54","CLOSE":"1079.54","ADJCLOSE":"1079.54","VOLUME":"34077200"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459171800,"PRODUCTID":10,"OPEN":"1079.94","LOW":"1073.46","HIGH":"1084.47","CLOSE":"1080.23","ADJCLOSE":"1080.23","VOLUME":"28090900"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459258200,"PRODUCTID":10,"OPEN":"1079.82","LOW":"1075.43","HIGH":"1109.21","CLOSE":"1109.08","ADJCLOSE":"1109.08","VOLUME":"38223300"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459344600,"PRODUCTID":10,"OPEN":"1110.19","LOW":"1107.73","HIGH":"1117.35","CLOSE":"1110.44","ADJCLOSE":"1110.44","VOLUME":"35903100"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459431000,"PRODUCTID":10,"OPEN":"1110.43","LOW":"1109.53","HIGH":"1117.79","CLOSE":"1114.03","ADJCLOSE":"1114.03","VOLUME":"37152800"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459517400,"PRODUCTID":10,"OPEN":"1112.9","LOW":"1102.12","HIGH":"1118.39","CLOSE":"1117.68","ADJCLOSE":"1117.68","VOLUME":"37499900"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459776600,"PRODUCTID":10,"OPEN":"1117.69","LOW":"1108.17","HIGH":"1119.41","CLOSE":"1108.54","ADJCLOSE":"1108.54","VOLUME":"34857100"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459863000,"PRODUCTID":10,"OPEN":"1106.22","LOW":"1095.25","HIGH":"1106.22","CLOSE":"1095.85","ADJCLOSE":"1095.85","VOLUME":"41549200"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459949400,"PRODUCTID":10,"OPEN":"1095.99","LOW":"1094.24","HIGH":"1109.02","CLOSE":"1108.81","ADJCLOSE":"1108.81","VOLUME":"37508000"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460035800,"PRODUCTID":10,"OPEN":"1107.89","LOW":"1088.56","HIGH":"1107.89","CLOSE":"1092.79","ADJCLOSE":"1092.79","VOLUME":"38012500"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460122200,"PRODUCTID":10,"OPEN":"1093.86","LOW":"1093.77","HIGH":"1106.05","CLOSE":"1097.31","ADJCLOSE":"1097.31","VOLUME":"33595300"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460381400,"PRODUCTID":10,"OPEN":"1097.96","LOW":"1094.31","HIGH":"1110.43","CLOSE":"1094.34","ADJCLOSE":"1094.34","VOLUME":"35678400"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460467800,"PRODUCTID":10,"OPEN":"1094.46","LOW":"1091.65","HIGH":"1107.36","CLOSE":"1105.71","ADJCLOSE":"1105.71","VOLUME":"42397400"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460554200,"PRODUCTID":10,"OPEN":"1106.48","LOW":"1106.48","HIGH":"1129.93","CLOSE":"1129.93","ADJCLOSE":"1129.93","VOLUME":"41918300"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460640600,"PRODUCTID":10,"OPEN":"1130.08","LOW":"1125.13","HIGH":"1132.09","CLOSE":"1128.59","ADJCLOSE":"1128.59","VOLUME":"37658700"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460727000,"PRODUCTID":10,"OPEN":"1128.08","LOW":"1125.06","HIGH":"1132.14","CLOSE":"1130.92","ADJCLOSE":"1130.92","VOLUME":"37014500"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460986200,"PRODUCTID":10,"OPEN":"1129.72","LOW":"1125.16","HIGH":"1139.48","CLOSE":"1139.28","ADJCLOSE":"1139.28","VOLUME":"33168800"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461072600,"PRODUCTID":10,"OPEN":"1139.83","LOW":"1135.85","HIGH":"1146.5","CLOSE":"1140.23","ADJCLOSE":"1140.23","VOLUME":"38968300"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461159000,"PRODUCTID":10,"OPEN":"1140.14","LOW":"1137.32","HIGH":"1147.72","CLOSE":"1142.29","ADJCLOSE":"1142.29","VOLUME":"41848800"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461245400,"PRODUCTID":10,"OPEN":"1142.37","LOW":"1133.44","HIGH":"1144.54","CLOSE":"1135.77","ADJCLOSE":"1135.77","VOLUME":"41752900"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461331800,"PRODUCTID":10,"OPEN":"1135.66","LOW":"1135.51","HIGH":"1147.41","CLOSE":"1146.69","ADJCLOSE":"1146.69","VOLUME":"37905800"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461591000,"PRODUCTID":10,"OPEN":"1146.26","LOW":"1134.85","HIGH":"1146.26","CLOSE":"1138.1","ADJCLOSE":"1138.1","VOLUME":"33197400"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461677400,"PRODUCTID":10,"OPEN":"1138.7","LOW":"1138.7","HIGH":"1150.82","CLOSE":"1150.73","ADJCLOSE":"1150.73","VOLUME":"35571900"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461763800,"PRODUCTID":10,"OPEN":"1150.92","LOW":"1145.85","HIGH":"1156.07","CLOSE":"1154.15","ADJCLOSE":"1154.15","VOLUME":"41001100"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461850200,"PRODUCTID":10,"OPEN":"1153.11","LOW":"1138.7","HIGH":"1155.55","CLOSE":"1140.4","ADJCLOSE":"1140.4","VOLUME":"43098400"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461936600,"PRODUCTID":10,"OPEN":"1140.11","LOW":"1124.26","HIGH":"1140.11","CLOSE":"1130.85","ADJCLOSE":"1130.85","VOLUME":"47047200"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462195800,"PRODUCTID":10,"OPEN":"1131.21","LOW":"1129.24","HIGH":"1140.92","CLOSE":"1140.92","ADJCLOSE":"1140.92","VOLUME":"38411100"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462282200,"PRODUCTID":10,"OPEN":"1138.87","LOW":"1116.53","HIGH":"1138.87","CLOSE":"1121.76","ADJCLOSE":"1121.76","VOLUME":"41733900"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462368600,"PRODUCTID":10,"OPEN":"1121.16","LOW":"1110.39","HIGH":"1123.69","CLOSE":"1113.13","ADJCLOSE":"1113.13","VOLUME":"40585600"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462455000,"PRODUCTID":10,"OPEN":"1114.35","LOW":"1107.64","HIGH":"1118.38","CLOSE":"1107.95","ADJCLOSE":"1107.95","VOLUME":"40085300"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462541400,"PRODUCTID":10,"OPEN":"1107.8","LOW":"1101.57","HIGH":"1114.77","CLOSE":"1114.72","ADJCLOSE":"1114.72","VOLUME":"37963500"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462800600,"PRODUCTID":10,"OPEN":"1114.72","LOW":"1113.08","HIGH":"1123.65","CLOSE":"1118.25","ADJCLOSE":"1118.25","VOLUME":"37886200"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462887000,"PRODUCTID":10,"OPEN":"1118.74","LOW":"1117.94","HIGH":"1129.04","CLOSE":"1128.83","ADJCLOSE":"1128.83","VOLUME":"36002000"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462973400,"PRODUCTID":10,"OPEN":"1128.47","LOW":"1114.61","HIGH":"1128.47","CLOSE":"1114.74","ADJCLOSE":"1114.74","VOLUME":"38219800"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463059800,"PRODUCTID":10,"OPEN":"1114.87","LOW":"1101.26","HIGH":"1119.89","CLOSE":"1108.6","ADJCLOSE":"1108.6","VOLUME":"37823900"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463146200,"PRODUCTID":10,"OPEN":"1108.37","LOW":"1099.44","HIGH":"1112.96","CLOSE":"1102.44","ADJCLOSE":"1102.44","VOLUME":"35798800"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463405400,"PRODUCTID":10,"OPEN":"1103.23","LOW":"1103.23","HIGH":"1119.68","CLOSE":"1116.21","ADJCLOSE":"1116.21","VOLUME":"35013600"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463491800,"PRODUCTID":10,"OPEN":"1115.41","LOW":"1094.06","HIGH":"1118.34","CLOSE":"1097.68","ADJCLOSE":"1097.68","VOLUME":"41089600"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463578200,"PRODUCTID":10,"OPEN":"1097.19","LOW":"1093.95","HIGH":"1110.73","CLOSE":"1102.95","ADJCLOSE":"1102.95","VOLUME":"41013200"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463664600,"PRODUCTID":10,"OPEN":"1101.69","LOW":"1085.94","HIGH":"1103.72","CLOSE":"1094.78","ADJCLOSE":"1094.78","VOLUME":"38467700"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463751000,"PRODUCTID":10,"OPEN":"1095.16","LOW":"1095.16","HIGH":"1112.32","CLOSE":"1112.28","ADJCLOSE":"1112.28","VOLUME":"35076500"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1464010200,"PRODUCTID":10,"OPEN":"1112.47","LOW":"1110.87","HIGH":"1117.32","CLOSE":"1111.37","ADJCLOSE":"1111.37","VOLUME":"30554800"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464096600,"PRODUCTID":10,"OPEN":"1112.51","LOW":"1112.51","HIGH":"1136.29","CLOSE":"1135.31","ADJCLOSE":"1135.31","VOLUME":"36273400"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464183000,"PRODUCTID":10,"OPEN":"1136.37","LOW":"1136.37","HIGH":"1142.85","CLOSE":"1141.02","ADJCLOSE":"1141.02","VOLUME":"38591600"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464269400,"PRODUCTID":10,"OPEN":"1141.1","LOW":"1137.59","HIGH":"1143.19","CLOSE":"1139.75","ADJCLOSE":"1139.75","VOLUME":"32309900"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464355800,"PRODUCTID":10,"OPEN":"1139.98","LOW":"1139.98","HIGH":"1150.45","CLOSE":"1150.45","ADJCLOSE":"1150.45","VOLUME":"30791500"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464355800,"PRODUCTID":10,"OPEN":"1139.98","LOW":"1139.98","HIGH":"1150.45","CLOSE":"1150.45","ADJCLOSE":"1150.45","VOLUME":"30791500"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464701400,"PRODUCTID":10,"OPEN":"1150.6","LOW":"1150.34","HIGH":"1158.97","CLOSE":"1154.79","ADJCLOSE":"1154.79","VOLUME":"45144100"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464787800,"PRODUCTID":10,"OPEN":"1154.51","LOW":"1148.6","HIGH":"1163.43","CLOSE":"1163.04","ADJCLOSE":"1163.04","VOLUME":"35251700"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464874200,"PRODUCTID":10,"OPEN":"1162.74","LOW":"1159.36","HIGH":"1170.77","CLOSE":"1170.58","ADJCLOSE":"1170.58","VOLUME":"36327200"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464960600,"PRODUCTID":10,"OPEN":"1170.39","LOW":"1155.84","HIGH":"1170.39","CLOSE":"1164.13","ADJCLOSE":"1164.13","VOLUME":"36277800"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465219800,"PRODUCTID":10,"OPEN":"1164.26","LOW":"1163.68","HIGH":"1179.34","CLOSE":"1176.87","ADJCLOSE":"1176.87","VOLUME":"34420200"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465306200,"PRODUCTID":10,"OPEN":"1177.19","LOW":"1175.05","HIGH":"1183.75","CLOSE":"1179.97","ADJCLOSE":"1179.97","VOLUME":"35347300"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465392600,"PRODUCTID":10,"OPEN":"1180.2","LOW":"1180.2","HIGH":"1190.17","CLOSE":"1188.95","ADJCLOSE":"1188.95","VOLUME":"35620600"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465479000,"PRODUCTID":10,"OPEN":"1188.23","LOW":"1177.86","HIGH":"1188.23","CLOSE":"1181.2","ADJCLOSE":"1181.2","VOLUME":"32903200"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465565400,"PRODUCTID":10,"OPEN":"1178.38","LOW":"1161.27","HIGH":"1178.38","CLOSE":"1163.93","ADJCLOSE":"1163.93","VOLUME":"35150100"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465824600,"PRODUCTID":10,"OPEN":"1162.53","LOW":"1149.48","HIGH":"1164.9","CLOSE":"1150.7","ADJCLOSE":"1150.7","VOLUME":"33920300"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465911000,"PRODUCTID":10,"OPEN":"1149.59","LOW":"1141.23","HIGH":"1153.22","CLOSE":"1147.82","ADJCLOSE":"1147.82","VOLUME":"37597700"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465997400,"PRODUCTID":10,"OPEN":"1148.09","LOW":"1148.09","HIGH":"1157.96","CLOSE":"1149.3","ADJCLOSE":"1149.3","VOLUME":"35447200"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466083800,"PRODUCTID":10,"OPEN":"1147.86","LOW":"1133.1","HIGH":"1148.86","CLOSE":"1148.19","ADJCLOSE":"1148.19","VOLUME":"36282800"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466170200,"PRODUCTID":10,"OPEN":"1148.96","LOW":"1141.49","HIGH":"1151.69","CLOSE":"1144.7","ADJCLOSE":"1144.7","VOLUME":"49026300"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466429400,"PRODUCTID":10,"OPEN":"1146.39","LOW":"1146.39","HIGH":"1167.12","CLOSE":"1157.7","ADJCLOSE":"1157.7","VOLUME":"34674400"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466515800,"PRODUCTID":10,"OPEN":"1158.12","LOW":"1147.77","HIGH":"1158.85","CLOSE":"1153.87","ADJCLOSE":"1153.87","VOLUME":"32328800"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466602200,"PRODUCTID":10,"OPEN":"1154.15","LOW":"1148.7","HIGH":"1161.28","CLOSE":"1148.97","ADJCLOSE":"1148.97","VOLUME":"31681600"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466688600,"PRODUCTID":10,"OPEN":"1151.51","LOW":"1151.51","HIGH":"1172.22","CLOSE":"1172.22","ADJCLOSE":"1172.22","VOLUME":"32979400"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466775000,"PRODUCTID":10,"OPEN":"1162.92","LOW":"1123.49","HIGH":"1162.92","CLOSE":"1127.54","ADJCLOSE":"1127.54","VOLUME":"75974496"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467034200,"PRODUCTID":10,"OPEN":"1123.81","LOW":"1085.88","HIGH":"1123.81","CLOSE":"1089.65","ADJCLOSE":"1089.65","VOLUME":"54312200"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467120600,"PRODUCTID":10,"OPEN":"1092.17","LOW":"1092.17","HIGH":"1110.5","CLOSE":"1107.3","ADJCLOSE":"1107.3","VOLUME":"43858100"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467207000,"PRODUCTID":10,"OPEN":"1110.79","LOW":"1110.79","HIGH":"1132.62","CLOSE":"1131.62","ADJCLOSE":"1131.62","VOLUME":"42417400"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467293400,"PRODUCTID":10,"OPEN":"1132.15","LOW":"1128.91","HIGH":"1152.03","CLOSE":"1151.92","ADJCLOSE":"1151.92","VOLUME":"46228200"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467379800,"PRODUCTID":10,"OPEN":"1151.75","LOW":"1151.25","HIGH":"1161.05","CLOSE":"1156.77","ADJCLOSE":"1156.77","VOLUME":"34588900"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467379800,"PRODUCTID":10,"OPEN":"1151.75","LOW":"1151.25","HIGH":"1161.05","CLOSE":"1156.77","ADJCLOSE":"1156.77","VOLUME":"34588900"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467725400,"PRODUCTID":10,"OPEN":"1155.46","LOW":"1133.63","HIGH":"1155.46","CLOSE":"1139.45","ADJCLOSE":"1139.45","VOLUME":"36583800"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467811800,"PRODUCTID":10,"OPEN":"1138.92","LOW":"1131.71","HIGH":"1147.91","CLOSE":"1147.33","ADJCLOSE":"1147.33","VOLUME":"39093800"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467898200,"PRODUCTID":10,"OPEN":"1147.63","LOW":"1143.42","HIGH":"1156.89","CLOSE":"1149.76","ADJCLOSE":"1149.76","VOLUME":"36045500"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467984600,"PRODUCTID":10,"OPEN":"1152.24","LOW":"1152.24","HIGH":"1178.12","CLOSE":"1177.36","ADJCLOSE":"1177.36","VOLUME":"36075000"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468243800,"PRODUCTID":10,"OPEN":"1179.19","LOW":"1179.19","HIGH":"1192.04","CLOSE":"1190.03","ADJCLOSE":"1190.03","VOLUME":"32533400"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468330200,"PRODUCTID":10,"OPEN":"1191.98","LOW":"1191.98","HIGH":"1211.77","CLOSE":"1205.89","ADJCLOSE":"1205.89","VOLUME":"40978200"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468416600,"PRODUCTID":10,"OPEN":"1206.86","LOW":"1197.87","HIGH":"1210.38","CLOSE":"1201.16","ADJCLOSE":"1201.16","VOLUME":"35023200"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468503000,"PRODUCTID":10,"OPEN":"1203.36","LOW":"1201.9","HIGH":"1209.91","CLOSE":"1202.17","ADJCLOSE":"1202.17","VOLUME":"34656100"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468589400,"PRODUCTID":10,"OPEN":"1203.52","LOW":"1201.67","HIGH":"1208.24","CLOSE":"1205.31","ADJCLOSE":"1205.31","VOLUME":"31226000"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468848600,"PRODUCTID":10,"OPEN":"1205.29","LOW":"1202.49","HIGH":"1210.64","CLOSE":"1207.91","ADJCLOSE":"1207.91","VOLUME":"30093100"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468935000,"PRODUCTID":10,"OPEN":"1207.24","LOW":"1198.78","HIGH":"1207.24","CLOSE":"1200.45","ADJCLOSE":"1200.45","VOLUME":"29683400"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1469021400,"PRODUCTID":10,"OPEN":"1201.43","LOW":"1198.4","HIGH":"1212.08","CLOSE":"1209.74","ADJCLOSE":"1209.74","VOLUME":"32118600"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469107800,"PRODUCTID":10,"OPEN":"1209.57","LOW":"1201.41","HIGH":"1213.52","CLOSE":"1203.86","ADJCLOSE":"1203.86","VOLUME":"34389000"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469194200,"PRODUCTID":10,"OPEN":"1204.11","LOW":"1202.23","HIGH":"1214.16","CLOSE":"1212.89","ADJCLOSE":"1212.89","VOLUME":"30232800"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469453400,"PRODUCTID":10,"OPEN":"1212.84","LOW":"1207.2","HIGH":"1212.84","CLOSE":"1209.82","ADJCLOSE":"1209.82","VOLUME":"30572400"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469539800,"PRODUCTID":10,"OPEN":"1209.51","LOW":"1208.76","HIGH":"1217.13","CLOSE":"1216.86","ADJCLOSE":"1216.86","VOLUME":"34423500"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469626200,"PRODUCTID":10,"OPEN":"1217.46","LOW":"1212.83","HIGH":"1222.26","CLOSE":"1218.93","ADJCLOSE":"1218.93","VOLUME":"39955000"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469712600,"PRODUCTID":10,"OPEN":"1218.73","LOW":"1214.26","HIGH":"1219.49","CLOSE":"1217.33","ADJCLOSE":"1217.33","VOLUME":"36642400"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469799000,"PRODUCTID":10,"OPEN":"1217.09","LOW":"1210.25","HIGH":"1224.77","CLOSE":"1219.94","ADJCLOSE":"1219.94","VOLUME":"40388400"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469799000,"PRODUCTID":10,"OPEN":"1217.09","LOW":"1210.25","HIGH":"1224.77","CLOSE":"1219.94","ADJCLOSE":"1219.94","VOLUME":"40388400"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470058200,"PRODUCTID":10,"OPEN":"1220.3","LOW":"1214.64","HIGH":"1224.46","CLOSE":"1219.12","ADJCLOSE":"1219.12","VOLUME":"35059900"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470144600,"PRODUCTID":10,"OPEN":"1219","LOW":"1199.6","HIGH":"1219.05","CLOSE":"1202.35","ADJCLOSE":"1202.35","VOLUME":"38487500"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470231000,"PRODUCTID":10,"OPEN":"1201.87","LOW":"1198.73","HIGH":"1212.74","CLOSE":"1212.73","ADJCLOSE":"1212.73","VOLUME":"37865300"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470317400,"PRODUCTID":10,"OPEN":"1212.78","LOW":"1211.98","HIGH":"1219.09","CLOSE":"1213.76","ADJCLOSE":"1213.76","VOLUME":"37092000"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470403800,"PRODUCTID":10,"OPEN":"1215.7","LOW":"1215.7","HIGH":"1232.87","CLOSE":"1231.3","ADJCLOSE":"1231.3","VOLUME":"36630700"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470663000,"PRODUCTID":10,"OPEN":"1231.32","LOW":"1228.89","HIGH":"1235.78","CLOSE":"1230.42","ADJCLOSE":"1230.42","VOLUME":"33275500"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470749400,"PRODUCTID":10,"OPEN":"1230.53","LOW":"1229.44","HIGH":"1233.29","CLOSE":"1231.74","ADJCLOSE":"1231.74","VOLUME":"33343000"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470835800,"PRODUCTID":10,"OPEN":"1231.7","LOW":"1220.75","HIGH":"1232.84","CLOSE":"1223.27","ADJCLOSE":"1223.27","VOLUME":"32549500"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470922200,"PRODUCTID":10,"OPEN":"1224","LOW":"1223.75","HIGH":"1231","CLOSE":"1229.12","ADJCLOSE":"1229.12","VOLUME":"34231600"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1471008600,"PRODUCTID":10,"OPEN":"1228.85","LOW":"1225.04","HIGH":"1231.65","CLOSE":"1229.82","ADJCLOSE":"1229.82","VOLUME":"30006600"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471267800,"PRODUCTID":10,"OPEN":"1230.53","LOW":"1230.53","HIGH":"1243.83","CLOSE":"1241.86","ADJCLOSE":"1241.86","VOLUME":"30785300"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471354200,"PRODUCTID":10,"OPEN":"1241.68","LOW":"1230.74","HIGH":"1241.68","CLOSE":"1231.13","ADJCLOSE":"1231.13","VOLUME":"31964000"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471440600,"PRODUCTID":10,"OPEN":"1230.98","LOW":"1221.72","HIGH":"1230.98","CLOSE":"1227.68","ADJCLOSE":"1227.68","VOLUME":"33889100"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471527000,"PRODUCTID":10,"OPEN":"1227.42","LOW":"1227.42","HIGH":"1236.85","CLOSE":"1236.85","ADJCLOSE":"1236.85","VOLUME":"33005700"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471613400,"PRODUCTID":10,"OPEN":"1236.49","LOW":"1231.76","HIGH":"1237.39","CLOSE":"1236.77","ADJCLOSE":"1236.77","VOLUME":"30848000"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471872600,"PRODUCTID":10,"OPEN":"1236.6","LOW":"1232","HIGH":"1239.74","CLOSE":"1239.74","ADJCLOSE":"1239.74","VOLUME":"27775500"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471959000,"PRODUCTID":10,"OPEN":"1240.6","LOW":"1240.6","HIGH":"1251.33","CLOSE":"1248.58","ADJCLOSE":"1248.58","VOLUME":"30414900"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472045400,"PRODUCTID":10,"OPEN":"1248.48","LOW":"1235.47","HIGH":"1248.91","CLOSE":"1237.25","ADJCLOSE":"1237.25","VOLUME":"31482800"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472131800,"PRODUCTID":10,"OPEN":"1236.4","LOW":"1234.41","HIGH":"1243.3","CLOSE":"1240","ADJCLOSE":"1240","VOLUME":"29693100"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472218200,"PRODUCTID":10,"OPEN":"1240.14","LOW":"1231.27","HIGH":"1250.18","CLOSE":"1238.03","ADJCLOSE":"1238.03","VOLUME":"33423400"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472477400,"PRODUCTID":10,"OPEN":"1238.32","LOW":"1238.32","HIGH":"1248.22","CLOSE":"1244.94","ADJCLOSE":"1244.94","VOLUME":"26547800"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472563800,"PRODUCTID":10,"OPEN":"1245.08","LOW":"1241.54","HIGH":"1248.43","CLOSE":"1246.03","ADJCLOSE":"1246.03","VOLUME":"30068000"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472650200,"PRODUCTID":10,"OPEN":"1245.64","LOW":"1233.12","HIGH":"1245.64","CLOSE":"1239.91","ADJCLOSE":"1239.91","VOLUME":"37663900"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472736600,"PRODUCTID":10,"OPEN":"1240.07","LOW":"1228.78","HIGH":"1242.09","CLOSE":"1239.8","ADJCLOSE":"1239.8","VOLUME":"33921200"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472823000,"PRODUCTID":10,"OPEN":"1241.43","LOW":"1241.43","HIGH":"1251.83","CLOSE":"1251.83","ADJCLOSE":"1251.83","VOLUME":"30911200"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1472823000,"PRODUCTID":10,"OPEN":"1241.43","LOW":"1241.43","HIGH":"1251.83","CLOSE":"1251.83","ADJCLOSE":"1251.83","VOLUME":"30911200"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473168600,"PRODUCTID":10,"OPEN":"1252.45","LOW":"1246.46","HIGH":"1254.41","CLOSE":"1253.37","ADJCLOSE":"1253.37","VOLUME":"34476500"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473255000,"PRODUCTID":10,"OPEN":"1253.22","LOW":"1252.41","HIGH":"1261.12","CLOSE":"1261.01","ADJCLOSE":"1261.01","VOLUME":"33194200"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473341400,"PRODUCTID":10,"OPEN":"1260.48","LOW":"1254.94","HIGH":"1260.48","CLOSE":"1258.36","ADJCLOSE":"1258.36","VOLUME":"37278400"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473427800,"PRODUCTID":10,"OPEN":"1256.3","LOW":"1219.2","HIGH":"1256.3","CLOSE":"1219.21","ADJCLOSE":"1219.21","VOLUME":"42339600"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473687000,"PRODUCTID":10,"OPEN":"1218.63","LOW":"1211.66","HIGH":"1235.87","CLOSE":"1235.87","ADJCLOSE":"1235.87","VOLUME":"40104800"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473773400,"PRODUCTID":10,"OPEN":"1234.55","LOW":"1206.07","HIGH":"1234.55","CLOSE":"1212.32","ADJCLOSE":"1212.32","VOLUME":"41416700"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473859800,"PRODUCTID":10,"OPEN":"1212.68","LOW":"1209.71","HIGH":"1219.93","CLOSE":"1211.59","ADJCLOSE":"1211.59","VOLUME":"36641000"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473946200,"PRODUCTID":10,"OPEN":"1211.97","LOW":"1211.1","HIGH":"1227.36","CLOSE":"1227.02","ADJCLOSE":"1227.02","VOLUME":"33737200"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474032600,"PRODUCTID":10,"OPEN":"1226.96","LOW":"1218.28","HIGH":"1227.09","CLOSE":"1224.78","ADJCLOSE":"1224.78","VOLUME":"50143600"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474291800,"PRODUCTID":10,"OPEN":"1225.64","LOW":"1225.64","HIGH":"1239.98","CLOSE":"1232.53","ADJCLOSE":"1232.53","VOLUME":"31630000"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474378200,"PRODUCTID":10,"OPEN":"1233.24","LOW":"1228.13","HIGH":"1238.25","CLOSE":"1228.33","ADJCLOSE":"1228.33","VOLUME":"31407300"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474464600,"PRODUCTID":10,"OPEN":"1229.62","LOW":"1228.13","HIGH":"1245.24","CLOSE":"1245.04","ADJCLOSE":"1245.04","VOLUME":"37120900"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474551000,"PRODUCTID":10,"OPEN":"1246.43","LOW":"1246.43","HIGH":"1263.46","CLOSE":"1263.44","ADJCLOSE":"1263.44","VOLUME":"35528300"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474637400,"PRODUCTID":10,"OPEN":"1262.94","LOW":"1254.56","HIGH":"1262.94","CLOSE":"1254.62","ADJCLOSE":"1254.62","VOLUME":"33171900"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474896600,"PRODUCTID":10,"OPEN":"1253.95","LOW":"1240.77","HIGH":"1253.95","CLOSE":"1240.94","ADJCLOSE":"1240.94","VOLUME":"32161700"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474983000,"PRODUCTID":10,"OPEN":"1240.91","LOW":"1238.31","HIGH":"1247.12","CLOSE":"1246.38","ADJCLOSE":"1246.38","VOLUME":"34377700"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475069400,"PRODUCTID":10,"OPEN":"1246.7","LOW":"1240.59","HIGH":"1255.94","CLOSE":"1255.67","ADJCLOSE":"1255.67","VOLUME":"38914600"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475155800,"PRODUCTID":10,"OPEN":"1255.59","LOW":"1236.86","HIGH":"1255.59","CLOSE":"1237.75","ADJCLOSE":"1237.75","VOLUME":"42492200"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475242200,"PRODUCTID":10,"OPEN":"1239.93","LOW":"1238.06","HIGH":"1255.71","CLOSE":"1251.65","ADJCLOSE":"1251.65","VOLUME":"41733400"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475501400,"PRODUCTID":10,"OPEN":"1251.28","LOW":"1240.97","HIGH":"1251.28","CLOSE":"1245.78","ADJCLOSE":"1245.78","VOLUME":"31375500"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475587800,"PRODUCTID":10,"OPEN":"1246.02","LOW":"1235.75","HIGH":"1249.93","CLOSE":"1239.78","ADJCLOSE":"1239.78","VOLUME":"37508900"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475674200,"PRODUCTID":10,"OPEN":"1240.52","LOW":"1240.52","HIGH":"1254.09","CLOSE":"1248.37","ADJCLOSE":"1248.37","VOLUME":"39065500"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475760600,"PRODUCTID":10,"OPEN":"1247.77","LOW":"1237.41","HIGH":"1247.77","CLOSE":"1246.24","ADJCLOSE":"1246.24","VOLUME":"34615500"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475847000,"PRODUCTID":10,"OPEN":"1246.37","LOW":"1231.35","HIGH":"1247.58","CLOSE":"1236.56","ADJCLOSE":"1236.56","VOLUME":"36198900"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476106200,"PRODUCTID":10,"OPEN":"1239.21","LOW":"1239.21","HIGH":"1253.81","CLOSE":"1250.76","ADJCLOSE":"1250.76","VOLUME":"29165500"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476192600,"PRODUCTID":10,"OPEN":"1249.96","LOW":"1222.57","HIGH":"1249.96","CLOSE":"1227.62","ADJCLOSE":"1227.62","VOLUME":"34382700"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476279000,"PRODUCTID":10,"OPEN":"1227.67","LOW":"1224.29","HIGH":"1232.61","CLOSE":"1227.23","ADJCLOSE":"1227.23","VOLUME":"29771000"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476365400,"PRODUCTID":10,"OPEN":"1225.14","LOW":"1209.32","HIGH":"1225.14","CLOSE":"1215.75","ADJCLOSE":"1215.75","VOLUME":"35804500"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476451800,"PRODUCTID":10,"OPEN":"1217.63","LOW":"1212.26","HIGH":"1226.01","CLOSE":"1212.41","ADJCLOSE":"1212.41","VOLUME":"32281500"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476711000,"PRODUCTID":10,"OPEN":"1212.42","LOW":"1209.83","HIGH":"1215.42","CLOSE":"1210.14","ADJCLOSE":"1210.14","VOLUME":"28303900"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476797400,"PRODUCTID":10,"OPEN":"1211.3","LOW":"1211.3","HIGH":"1222.2","CLOSE":"1217.3","ADJCLOSE":"1217.3","VOLUME":"31700000"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476883800,"PRODUCTID":10,"OPEN":"1217.34","LOW":"1214.05","HIGH":"1226.35","CLOSE":"1222.64","ADJCLOSE":"1222.64","VOLUME":"33626700"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476970200,"PRODUCTID":10,"OPEN":"1221.99","LOW":"1213.16","HIGH":"1222.61","CLOSE":"1219.79","ADJCLOSE":"1219.79","VOLUME":"33371700"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477056600,"PRODUCTID":10,"OPEN":"1217.89","LOW":"1208.99","HIGH":"1220.03","CLOSE":"1218.1","ADJCLOSE":"1218.1","VOLUME":"34488500"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477315800,"PRODUCTID":10,"OPEN":"1219.73","LOW":"1219.73","HIGH":"1231.93","CLOSE":"1226.45","ADJCLOSE":"1226.45","VOLUME":"33573200"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477402200,"PRODUCTID":10,"OPEN":"1225.9","LOW":"1214.81","HIGH":"1226.16","CLOSE":"1216.1","ADJCLOSE":"1216.1","VOLUME":"37513400"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477488600,"PRODUCTID":10,"OPEN":"1214.49","LOW":"1203.12","HIGH":"1216.08","CLOSE":"1204.75","ADJCLOSE":"1204.75","VOLUME":"37752000"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477575000,"PRODUCTID":10,"OPEN":"1205.74","LOW":"1188.75","HIGH":"1208.18","CLOSE":"1189.95","ADJCLOSE":"1189.95","VOLUME":"42048300"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477661400,"PRODUCTID":10,"OPEN":"1190.06","LOW":"1185.48","HIGH":"1196.24","CLOSE":"1187.61","ADJCLOSE":"1187.61","VOLUME":"40195100"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477920600,"PRODUCTID":10,"OPEN":"1187.87","LOW":"1185.17","HIGH":"1192.98","CLOSE":"1191.39","ADJCLOSE":"1191.39","VOLUME":"39224000"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1478007000,"PRODUCTID":10,"OPEN":"1191.77","LOW":"1170.87","HIGH":"1194.48","CLOSE":"1177.94","ADJCLOSE":"1177.94","VOLUME":"45321600"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478093400,"PRODUCTID":10,"OPEN":"1177.77","LOW":"1161.85","HIGH":"1177.77","CLOSE":"1162.52","ADJCLOSE":"1162.52","VOLUME":"42485800"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478179800,"PRODUCTID":10,"OPEN":"1164.47","LOW":"1156.08","HIGH":"1168.13","CLOSE":"1156.89","ADJCLOSE":"1156.89","VOLUME":"38867400"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478266200,"PRODUCTID":10,"OPEN":"1157.19","LOW":"1156.92","HIGH":"1174.78","CLOSE":"1163.44","ADJCLOSE":"1163.44","VOLUME":"38378600"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478529000,"PRODUCTID":10,"OPEN":"1164.57","LOW":"1164.57","HIGH":"1193.39","CLOSE":"1192.25","ADJCLOSE":"1192.25","VOLUME":"37360600"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478615400,"PRODUCTID":10,"OPEN":"1192.04","LOW":"1184.85","HIGH":"1200.22","CLOSE":"1195.14","ADJCLOSE":"1195.14","VOLUME":"39169300"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478701800,"PRODUCTID":10,"OPEN":"1194.34","LOW":"1188.43","HIGH":"1233.66","CLOSE":"1232.16","ADJCLOSE":"1232.16","VOLUME":"62641500"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478788200,"PRODUCTID":10,"OPEN":"1235.86","LOW":"1234.02","HIGH":"1258.48","CLOSE":"1251.61","ADJCLOSE":"1251.61","VOLUME":"64516400"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478874600,"PRODUCTID":10,"OPEN":"1251.52","LOW":"1250.83","HIGH":"1282.82","CLOSE":"1282.38","ADJCLOSE":"1282.38","VOLUME":"49880500"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479133800,"PRODUCTID":10,"OPEN":"1283.03","LOW":"1283.03","HIGH":"1306.56","CLOSE":"1298.6","ADJCLOSE":"1298.6","VOLUME":"53672000"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479220200,"PRODUCTID":10,"OPEN":"1298.52","LOW":"1290.45","HIGH":"1304.38","CLOSE":"1302.14","ADJCLOSE":"1302.14","VOLUME":"45438600"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479306600,"PRODUCTID":10,"OPEN":"1300.69","LOW":"1296.11","HIGH":"1304.98","CLOSE":"1302.2","ADJCLOSE":"1302.2","VOLUME":"38305900"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479393000,"PRODUCTID":10,"OPEN":"1302.86","LOW":"1302.86","HIGH":"1313.06","CLOSE":"1309.48","ADJCLOSE":"1309.48","VOLUME":"38091600"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479479400,"PRODUCTID":10,"OPEN":"1309.74","LOW":"1308.44","HIGH":"1316.22","CLOSE":"1315.64","ADJCLOSE":"1315.64","VOLUME":"35724000"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479738600,"PRODUCTID":10,"OPEN":"1317.41","LOW":"1313.67","HIGH":"1323.72","CLOSE":"1322.23","ADJCLOSE":"1322.23","VOLUME":"36070100"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479825000,"PRODUCTID":10,"OPEN":"1322.46","LOW":"1322.46","HIGH":"1334.83","CLOSE":"1334.34","ADJCLOSE":"1334.34","VOLUME":"39579400"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479911400,"PRODUCTID":10,"OPEN":"1333.76","LOW":"1326.95","HIGH":"1342.35","CLOSE":"1342.09","ADJCLOSE":"1342.09","VOLUME":"34186400"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479911400,"PRODUCTID":10,"OPEN":"1333.76","LOW":"1326.95","HIGH":"1342.35","CLOSE":"1342.09","ADJCLOSE":"1342.09","VOLUME":"34186400"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480084200,"PRODUCTID":10,"OPEN":"1342.2","LOW":"1340.66","HIGH":"1347.2","CLOSE":"1347.2","ADJCLOSE":"1347.2","VOLUME":"15846000"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480343400,"PRODUCTID":10,"OPEN":"1346.88","LOW":"1328.58","HIGH":"1346.88","CLOSE":"1329.83","ADJCLOSE":"1329.83","VOLUME":"35056500"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480429800,"PRODUCTID":10,"OPEN":"1329.91","LOW":"1327.02","HIGH":"1335.44","CLOSE":"1328.22","ADJCLOSE":"1328.22","VOLUME":"37065600"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480516200,"PRODUCTID":10,"OPEN":"1329.76","LOW":"1320.95","HIGH":"1337.33","CLOSE":"1322.34","ADJCLOSE":"1322.34","VOLUME":"55339800"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480602600,"PRODUCTID":10,"OPEN":"1322.76","LOW":"1308.85","HIGH":"1331.73","CLOSE":"1313.8","ADJCLOSE":"1313.8","VOLUME":"50637400"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480689000,"PRODUCTID":10,"OPEN":"1313.58","LOW":"1311.52","HIGH":"1319.35","CLOSE":"1314.25","ADJCLOSE":"1314.25","VOLUME":"37795000"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480948200,"PRODUCTID":10,"OPEN":"1314.98","LOW":"1314.98","HIGH":"1338.23","CLOSE":"1337.79","ADJCLOSE":"1337.79","VOLUME":"38952300"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481034600,"PRODUCTID":10,"OPEN":"1338.05","LOW":"1334.3","HIGH":"1353.57","CLOSE":"1352.67","ADJCLOSE":"1352.67","VOLUME":"38553200"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481121000,"PRODUCTID":10,"OPEN":"1352.1","LOW":"1347.84","HIGH":"1366.61","CLOSE":"1364.51","ADJCLOSE":"1364.51","VOLUME":"45018200"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481207400,"PRODUCTID":10,"OPEN":"1364.43","LOW":"1363.7","HIGH":"1386.45","CLOSE":"1386.37","ADJCLOSE":"1386.37","VOLUME":"42005800"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481293800,"PRODUCTID":10,"OPEN":"1386.66","LOW":"1383.24","HIGH":"1392.71","CLOSE":"1388.07","ADJCLOSE":"1388.07","VOLUME":"38844800"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481553000,"PRODUCTID":10,"OPEN":"1387.78","LOW":"1370.79","HIGH":"1388.53","CLOSE":"1373.14","ADJCLOSE":"1373.14","VOLUME":"40345100"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481639400,"PRODUCTID":10,"OPEN":"1373.34","LOW":"1367.92","HIGH":"1382.44","CLOSE":"1373.53","ADJCLOSE":"1373.53","VOLUME":"38575900"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481725800,"PRODUCTID":10,"OPEN":"1372.08","LOW":"1354.07","HIGH":"1374.54","CLOSE":"1356.02","ADJCLOSE":"1356.02","VOLUME":"44069700"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481812200,"PRODUCTID":10,"OPEN":"1356.44","LOW":"1354.47","HIGH":"1374.82","CLOSE":"1366.41","ADJCLOSE":"1366.41","VOLUME":"41682000"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481898600,"PRODUCTID":10,"OPEN":"1366.93","LOW":"1362.07","HIGH":"1379.03","CLOSE":"1364.19","ADJCLOSE":"1364.19","VOLUME":"59203400"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482157800,"PRODUCTID":10,"OPEN":"1364.78","LOW":"1364.78","HIGH":"1375.59","CLOSE":"1371.68","ADJCLOSE":"1371.68","VOLUME":"32483700"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482244200,"PRODUCTID":10,"OPEN":"1372.07","LOW":"1372.07","HIGH":"1385.06","CLOSE":"1383.96","ADJCLOSE":"1383.96","VOLUME":"32987800"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482330600,"PRODUCTID":10,"OPEN":"1383.63","LOW":"1375.19","HIGH":"1384.36","CLOSE":"1375.19","ADJCLOSE":"1375.19","VOLUME":"28522300"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482417000,"PRODUCTID":10,"OPEN":"1374.95","LOW":"1360.25","HIGH":"1375.46","CLOSE":"1362.66","ADJCLOSE":"1362.66","VOLUME":"28763200"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482503400,"PRODUCTID":10,"OPEN":"1362.63","LOW":"1362.56","HIGH":"1371.51","CLOSE":"1371.51","ADJCLOSE":"1371.51","VOLUME":"20205500"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482503400,"PRODUCTID":10,"OPEN":"1362.63","LOW":"1362.56","HIGH":"1371.51","CLOSE":"1371.51","ADJCLOSE":"1371.51","VOLUME":"20205500"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482849000,"PRODUCTID":10,"OPEN":"1371.59","LOW":"1371.59","HIGH":"1381.98","CLOSE":"1377.71","ADJCLOSE":"1377.71","VOLUME":"19870800"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482935400,"PRODUCTID":10,"OPEN":"1377.78","LOW":"1359.22","HIGH":"1379.27","CLOSE":"1360.83","ADJCLOSE":"1360.83","VOLUME":"23923600"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1483021800,"PRODUCTID":10,"OPEN":"1360.92","LOW":"1357.39","HIGH":"1367.45","CLOSE":"1363.18","ADJCLOSE":"1363.18","VOLUME":"23363700"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483108200,"PRODUCTID":10,"OPEN":"1363.59","LOW":"1353.92","HIGH":"1364.98","CLOSE":"1357.13","ADJCLOSE":"1357.13","VOLUME":"26709000"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483108200,"PRODUCTID":10,"OPEN":"1363.59","LOW":"1353.92","HIGH":"1364.98","CLOSE":"1357.13","ADJCLOSE":"1357.13","VOLUME":"26709000"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483453800,"PRODUCTID":10,"OPEN":"1357.99","LOW":"1355.39","HIGH":"1375.09","CLOSE":"1365.49","ADJCLOSE":"1365.49","VOLUME":"37705300"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483540200,"PRODUCTID":10,"OPEN":"1366.7","LOW":"1366.7","HIGH":"1388.6","CLOSE":"1387.95","ADJCLOSE":"1387.95","VOLUME":"37648900"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483626600,"PRODUCTID":10,"OPEN":"1387.71","LOW":"1366.57","HIGH":"1387.71","CLOSE":"1371.94","ADJCLOSE":"1371.94","VOLUME":"37618200"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483713000,"PRODUCTID":10,"OPEN":"1372.49","LOW":"1366.82","HIGH":"1375.06","CLOSE":"1367.28","ADJCLOSE":"1367.28","VOLUME":"33398900"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483972200,"PRODUCTID":10,"OPEN":"1367.13","LOW":"1356.54","HIGH":"1367.13","CLOSE":"1357.49","ADJCLOSE":"1357.49","VOLUME":"32176100"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484058600,"PRODUCTID":10,"OPEN":"1357.74","LOW":"1357.74","HIGH":"1371.5","CLOSE":"1370.9","ADJCLOSE":"1370.9","VOLUME":"36387900"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484145000,"PRODUCTID":10,"OPEN":"1370.89","LOW":"1365.14","HIGH":"1375.54","CLOSE":"1373.3","ADJCLOSE":"1373.3","VOLUME":"36204100"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484231400,"PRODUCTID":10,"OPEN":"1372.84","LOW":"1346.81","HIGH":"1372.84","CLOSE":"1361.07","ADJCLOSE":"1361.07","VOLUME":"34621300"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484317800,"PRODUCTID":10,"OPEN":"1361.38","LOW":"1361.38","HIGH":"1376.17","CLOSE":"1372.05","ADJCLOSE":"1372.05","VOLUME":"30812700"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484317800,"PRODUCTID":10,"OPEN":"1361.38","LOW":"1361.38","HIGH":"1376.17","CLOSE":"1372.05","ADJCLOSE":"1372.05","VOLUME":"30812700"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484663400,"PRODUCTID":10,"OPEN":"1371.51","LOW":"1351.5","HIGH":"1371.51","CLOSE":"1352.32","ADJCLOSE":"1352.32","VOLUME":"35849900"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484749800,"PRODUCTID":10,"OPEN":"1352.74","LOW":"1350.81","HIGH":"1358.84","CLOSE":"1358.56","ADJCLOSE":"1358.56","VOLUME":"33152500"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484836200,"PRODUCTID":10,"OPEN":"1358.83","LOW":"1342.14","HIGH":"1360.76","CLOSE":"1345.74","ADJCLOSE":"1345.74","VOLUME":"31659700"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484922600,"PRODUCTID":10,"OPEN":"1345.96","LOW":"1345.96","HIGH":"1355.21","CLOSE":"1351.85","ADJCLOSE":"1351.85","VOLUME":"35249700"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485181800,"PRODUCTID":10,"OPEN":"1351.41","LOW":"1341.46","HIGH":"1353.13","CLOSE":"1347.84","ADJCLOSE":"1347.84","VOLUME":"31527100"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485268200,"PRODUCTID":10,"OPEN":"1348.12","LOW":"1348.12","HIGH":"1370.97","CLOSE":"1369.21","ADJCLOSE":"1369.21","VOLUME":"38109600"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485354600,"PRODUCTID":10,"OPEN":"1371.11","LOW":"1371.11","HIGH":"1383.36","CLOSE":"1382.44","ADJCLOSE":"1382.44","VOLUME":"38460200"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485441000,"PRODUCTID":10,"OPEN":"1382.43","LOW":"1374.62","HIGH":"1384.13","CLOSE":"1375.6","ADJCLOSE":"1375.6","VOLUME":"36103600"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485527400,"PRODUCTID":10,"OPEN":"1375.68","LOW":"1366.36","HIGH":"1375.93","CLOSE":"1370.7","ADJCLOSE":"1370.7","VOLUME":"31358900"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485786600,"PRODUCTID":10,"OPEN":"1369.49","LOW":"1342.66","HIGH":"1369.49","CLOSE":"1352.33","ADJCLOSE":"1352.33","VOLUME":"35912700"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485873000,"PRODUCTID":10,"OPEN":"1351.72","LOW":"1345.65","HIGH":"1363.6","CLOSE":"1361.82","ADJCLOSE":"1361.82","VOLUME":"40874500"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485959400,"PRODUCTID":10,"OPEN":"1364.07","LOW":"1357.49","HIGH":"1374.19","CLOSE":"1361.23","ADJCLOSE":"1361.23","VOLUME":"39166100"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486045800,"PRODUCTID":10,"OPEN":"1360.54","LOW":"1354.86","HIGH":"1364.1","CLOSE":"1357.43","ADJCLOSE":"1357.43","VOLUME":"38077100"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486132200,"PRODUCTID":10,"OPEN":"1358.05","LOW":"1358.05","HIGH":"1377.93","CLOSE":"1377.84","ADJCLOSE":"1377.84","VOLUME":"35979700"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486391400,"PRODUCTID":10,"OPEN":"1377.33","LOW":"1364.63","HIGH":"1377.33","CLOSE":"1366.66","ADJCLOSE":"1366.66","VOLUME":"31090500"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486477800,"PRODUCTID":10,"OPEN":"1366.82","LOW":"1357.61","HIGH":"1371.88","CLOSE":"1361.06","ADJCLOSE":"1361.06","VOLUME":"34486900"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486564200,"PRODUCTID":10,"OPEN":"1360.47","LOW":"1349.43","HIGH":"1360.47","CLOSE":"1358.74","ADJCLOSE":"1358.74","VOLUME":"36097400"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486650600,"PRODUCTID":10,"OPEN":"1359.3","LOW":"1359.3","HIGH":"1379.73","CLOSE":"1378.53","ADJCLOSE":"1378.53","VOLUME":"36779400"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486737000,"PRODUCTID":10,"OPEN":"1380.07","LOW":"1380.07","HIGH":"1391.18","CLOSE":"1388.84","ADJCLOSE":"1388.84","VOLUME":"34750200"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486996200,"PRODUCTID":10,"OPEN":"1390.41","LOW":"1389.94","HIGH":"1398.6","CLOSE":"1392.38","ADJCLOSE":"1392.38","VOLUME":"33497300"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487082600,"PRODUCTID":10,"OPEN":"1391.8","LOW":"1386.35","HIGH":"1397.14","CLOSE":"1396.65","ADJCLOSE":"1396.65","VOLUME":"35209100"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487169000,"PRODUCTID":10,"OPEN":"1396.34","LOW":"1392.04","HIGH":"1405.21","CLOSE":"1404.21","ADJCLOSE":"1404.21","VOLUME":"37755900"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487255400,"PRODUCTID":10,"OPEN":"1403.6","LOW":"1391.87","HIGH":"1404.84","CLOSE":"1399.13","ADJCLOSE":"1399.13","VOLUME":"36723700"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487341800,"PRODUCTID":10,"OPEN":"1399.07","LOW":"1392.67","HIGH":"1399.86","CLOSE":"1399.86","ADJCLOSE":"1399.86","VOLUME":"35130600"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487341800,"PRODUCTID":10,"OPEN":"1399.07","LOW":"1392.67","HIGH":"1399.86","CLOSE":"1399.86","ADJCLOSE":"1399.86","VOLUME":"35130600"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487687400,"PRODUCTID":10,"OPEN":"1400.66","LOW":"1400.66","HIGH":"1410.4","CLOSE":"1410.34","ADJCLOSE":"1410.34","VOLUME":"35797800"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487773800,"PRODUCTID":10,"OPEN":"1410.11","LOW":"1401.3","HIGH":"1410.11","CLOSE":"1403.86","ADJCLOSE":"1403.86","VOLUME":"34686700"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487860200,"PRODUCTID":10,"OPEN":"1404.38","LOW":"1385.63","HIGH":"1406.56","CLOSE":"1394.62","ADJCLOSE":"1394.62","VOLUME":"40152600"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487946600,"PRODUCTID":10,"OPEN":"1393.62","LOW":"1382.21","HIGH":"1394.53","CLOSE":"1394.52","ADJCLOSE":"1394.52","VOLUME":"38315700"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488205800,"PRODUCTID":10,"OPEN":"1394.53","LOW":"1392.24","HIGH":"1407.97","CLOSE":"1407.97","ADJCLOSE":"1407.97","VOLUME":"35826100"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488292200,"PRODUCTID":10,"OPEN":"1406.87","LOW":"1386.53","HIGH":"1406.87","CLOSE":"1386.68","ADJCLOSE":"1386.68","VOLUME":"42101400"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488378600,"PRODUCTID":10,"OPEN":"1389.12","LOW":"1389.12","HIGH":"1414.82","CLOSE":"1413.64","ADJCLOSE":"1413.64","VOLUME":"43451800"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488465000,"PRODUCTID":10,"OPEN":"1413.16","LOW":"1395.16","HIGH":"1413.16","CLOSE":"1395.67","ADJCLOSE":"1395.67","VOLUME":"38213200"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488551400,"PRODUCTID":10,"OPEN":"1395.55","LOW":"1387.97","HIGH":"1399.08","CLOSE":"1394.13","ADJCLOSE":"1394.13","VOLUME":"35552600"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488810600,"PRODUCTID":10,"OPEN":"1392.34","LOW":"1378.45","HIGH":"1392.34","CLOSE":"1384.25","ADJCLOSE":"1384.25","VOLUME":"32327000"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488897000,"PRODUCTID":10,"OPEN":"1383.32","LOW":"1374.2","HIGH":"1383.66","CLOSE":"1374.88","ADJCLOSE":"1374.88","VOLUME":"35183900"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488983400,"PRODUCTID":10,"OPEN":"1375.66","LOW":"1365.84","HIGH":"1381.96","CLOSE":"1366.04","ADJCLOSE":"1366.04","VOLUME":"38121000"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489069800,"PRODUCTID":10,"OPEN":"1366.23","LOW":"1357.38","HIGH":"1371.04","CLOSE":"1360.12","ADJCLOSE":"1360.12","VOLUME":"37163400"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489156200,"PRODUCTID":10,"OPEN":"1361.15","LOW":"1356.69","HIGH":"1369.05","CLOSE":"1365.26","ADJCLOSE":"1365.26","VOLUME":"34329500"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489411800,"PRODUCTID":10,"OPEN":"1365.16","LOW":"1365.05","HIGH":"1373.25","CLOSE":"1370.28","ADJCLOSE":"1370.28","VOLUME":"31339000"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489498200,"PRODUCTID":10,"OPEN":"1369.16","LOW":"1353.47","HIGH":"1369.16","CLOSE":"1362.38","ADJCLOSE":"1362.38","VOLUME":"31726300"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489584600,"PRODUCTID":10,"OPEN":"1363.36","LOW":"1363.36","HIGH":"1385.69","CLOSE":"1382.83","ADJCLOSE":"1382.83","VOLUME":"39068400"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489671000,"PRODUCTID":10,"OPEN":"1383.76","LOW":"1382.47","HIGH":"1389.79","CLOSE":"1386.03","ADJCLOSE":"1386.03","VOLUME":"33656600"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489757400,"PRODUCTID":10,"OPEN":"1385.27","LOW":"1380.69","HIGH":"1393.18","CLOSE":"1391.52","ADJCLOSE":"1391.52","VOLUME":"51780400"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1490016600,"PRODUCTID":10,"OPEN":"1391.46","LOW":"1381.12","HIGH":"1391.48","CLOSE":"1384.1","ADJCLOSE":"1384.1","VOLUME":"30549300"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490103000,"PRODUCTID":10,"OPEN":"1385.53","LOW":"1346.03","HIGH":"1390.2","CLOSE":"1346.55","ADJCLOSE":"1346.55","VOLUME":"42655900"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490189400,"PRODUCTID":10,"OPEN":"1346.21","LOW":"1335.22","HIGH":"1348.64","CLOSE":"1345.6","ADJCLOSE":"1345.6","VOLUME":"35727300"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490275800,"PRODUCTID":10,"OPEN":"1345.42","LOW":"1343.29","HIGH":"1361.22","CLOSE":"1353.43","ADJCLOSE":"1353.43","VOLUME":"32606000"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490362200,"PRODUCTID":10,"OPEN":"1354.52","LOW":"1349.18","HIGH":"1362.79","CLOSE":"1354.64","ADJCLOSE":"1354.64","VOLUME":"29751300"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490621400,"PRODUCTID":10,"OPEN":"1352.7","LOW":"1335.04","HIGH":"1359.33","CLOSE":"1357.32","ADJCLOSE":"1357.32","VOLUME":"32402300"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490707800,"PRODUCTID":10,"OPEN":"1356.7","LOW":"1352.53","HIGH":"1367.94","CLOSE":"1367.26","ADJCLOSE":"1367.26","VOLUME":"33677800"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490794200,"PRODUCTID":10,"OPEN":"1366.68","LOW":"1363.35","HIGH":"1373.13","CLOSE":"1371.64","ADJCLOSE":"1371.64","VOLUME":"31069400"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490880600,"PRODUCTID":10,"OPEN":"1371.99","LOW":"1371.99","HIGH":"1382.93","CLOSE":"1382.35","ADJCLOSE":"1382.35","VOLUME":"31584200"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490967000,"PRODUCTID":10,"OPEN":"1382.2","LOW":"1380.12","HIGH":"1389.95","CLOSE":"1385.92","ADJCLOSE":"1385.92","VOLUME":"33541100"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491226200,"PRODUCTID":10,"OPEN":"1386.43","LOW":"1366.53","HIGH":"1388.74","CLOSE":"1369.67","ADJCLOSE":"1369.67","VOLUME":"34164000"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491312600,"PRODUCTID":10,"OPEN":"1368.58","LOW":"1363.3","HIGH":"1374.05","CLOSE":"1368.18","ADJCLOSE":"1368.18","VOLUME":"32062400"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491399000,"PRODUCTID":10,"OPEN":"1369.79","LOW":"1350.96","HIGH":"1381.34","CLOSE":"1352.14","ADJCLOSE":"1352.14","VOLUME":"37705200"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491485400,"PRODUCTID":10,"OPEN":"1351.96","LOW":"1349.34","HIGH":"1364.52","CLOSE":"1364.43","ADJCLOSE":"1364.43","VOLUME":"32019200"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491571800,"PRODUCTID":10,"OPEN":"1363.84","LOW":"1358.01","HIGH":"1367.5","CLOSE":"1364.56","ADJCLOSE":"1364.56","VOLUME":"30531500"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491831000,"PRODUCTID":10,"OPEN":"1364.76","LOW":"1361.54","HIGH":"1376.56","CLOSE":"1367.09","ADJCLOSE":"1367.09","VOLUME":"27854100"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491917400,"PRODUCTID":10,"OPEN":"1366.47","LOW":"1360.54","HIGH":"1377.23","CLOSE":"1376.95","ADJCLOSE":"1376.95","VOLUME":"31174200"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1492003800,"PRODUCTID":10,"OPEN":"1376.86","LOW":"1358.15","HIGH":"1376.86","CLOSE":"1359.2","ADJCLOSE":"1359.2","VOLUME":"31969500"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492090200,"PRODUCTID":10,"OPEN":"1358.61","LOW":"1345.24","HIGH":"1361.32","CLOSE":"1345.24","ADJCLOSE":"1345.24","VOLUME":"31438900"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492090200,"PRODUCTID":10,"OPEN":"1358.61","LOW":"1345.24","HIGH":"1361.32","CLOSE":"1345.24","ADJCLOSE":"1345.24","VOLUME":"31438900"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492435800,"PRODUCTID":10,"OPEN":"1345.36","LOW":"1345.36","HIGH":"1361.25","CLOSE":"1361.18","ADJCLOSE":"1361.18","VOLUME":"28247100"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492522200,"PRODUCTID":10,"OPEN":"1359.89","LOW":"1351.42","HIGH":"1362.49","CLOSE":"1361.89","ADJCLOSE":"1361.89","VOLUME":"32698400"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492608600,"PRODUCTID":10,"OPEN":"1362.32","LOW":"1362.32","HIGH":"1376.69","CLOSE":"1367.13","ADJCLOSE":"1367.13","VOLUME":"35199000"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492695000,"PRODUCTID":10,"OPEN":"1368.39","LOW":"1368.39","HIGH":"1384.58","CLOSE":"1384.15","ADJCLOSE":"1384.15","VOLUME":"36474200"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492781400,"PRODUCTID":10,"OPEN":"1381.5","LOW":"1376.37","HIGH":"1383.13","CLOSE":"1379.85","ADJCLOSE":"1379.85","VOLUME":"35033600"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493040600,"PRODUCTID":10,"OPEN":"1380.53","LOW":"1380.53","HIGH":"1399.96","CLOSE":"1397.94","ADJCLOSE":"1397.94","VOLUME":"36906500"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493127000,"PRODUCTID":10,"OPEN":"1400.1","LOW":"1400.1","HIGH":"1415.55","CLOSE":"1411.08","ADJCLOSE":"1411.08","VOLUME":"39952400"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493213400,"PRODUCTID":10,"OPEN":"1411.05","LOW":"1409.83","HIGH":"1425.7","CLOSE":"1419.43","ADJCLOSE":"1419.43","VOLUME":"41059200"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493299800,"PRODUCTID":10,"OPEN":"1419.57","LOW":"1413.68","HIGH":"1423.52","CLOSE":"1417.13","ADJCLOSE":"1417.13","VOLUME":"40984600"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493386200,"PRODUCTID":10,"OPEN":"1417.75","LOW":"1399.75","HIGH":"1419.21","CLOSE":"1400.43","ADJCLOSE":"1400.43","VOLUME":"37182700"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493645400,"PRODUCTID":10,"OPEN":"1401.01","LOW":"1397.08","HIGH":"1411.04","CLOSE":"1407.36","ADJCLOSE":"1407.36","VOLUME":"31992400"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493731800,"PRODUCTID":10,"OPEN":"1407.54","LOW":"1395.63","HIGH":"1409.05","CLOSE":"1399.36","ADJCLOSE":"1399.36","VOLUME":"38136800"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493818200,"PRODUCTID":10,"OPEN":"1399.13","LOW":"1386.32","HIGH":"1399.13","CLOSE":"1390.92","ADJCLOSE":"1390.92","VOLUME":"38939900"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493904600,"PRODUCTID":10,"OPEN":"1391.17","LOW":"1380.49","HIGH":"1394.16","CLOSE":"1388.85","ADJCLOSE":"1388.85","VOLUME":"43625400"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493991000,"PRODUCTID":10,"OPEN":"1389.21","LOW":"1385.2","HIGH":"1397.21","CLOSE":"1397","ADJCLOSE":"1397","VOLUME":"35401400"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494250200,"PRODUCTID":10,"OPEN":"1396.4","LOW":"1386.42","HIGH":"1397.43","CLOSE":"1391.64","ADJCLOSE":"1391.64","VOLUME":"34294400"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494336600,"PRODUCTID":10,"OPEN":"1392.31","LOW":"1386.73","HIGH":"1395.48","CLOSE":"1391.86","ADJCLOSE":"1391.86","VOLUME":"36535900"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494423000,"PRODUCTID":10,"OPEN":"1392.03","LOW":"1390.44","HIGH":"1400.81","CLOSE":"1399.59","ADJCLOSE":"1399.59","VOLUME":"36435300"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494509400,"PRODUCTID":10,"OPEN":"1399.2","LOW":"1379.15","HIGH":"1399.2","CLOSE":"1390.2","ADJCLOSE":"1390.2","VOLUME":"37274200"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494595800,"PRODUCTID":10,"OPEN":"1389.39","LOW":"1380.02","HIGH":"1389.39","CLOSE":"1382.77","ADJCLOSE":"1382.77","VOLUME":"33056300"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494855000,"PRODUCTID":10,"OPEN":"1383.27","LOW":"1383.27","HIGH":"1398.99","CLOSE":"1393.92","ADJCLOSE":"1393.92","VOLUME":"34736000"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494941400,"PRODUCTID":10,"OPEN":"1394.57","LOW":"1384.82","HIGH":"1396.36","CLOSE":"1394.68","ADJCLOSE":"1394.68","VOLUME":"34207900"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495027800,"PRODUCTID":10,"OPEN":"1388.3","LOW":"1355.85","HIGH":"1388.3","CLOSE":"1355.89","ADJCLOSE":"1355.89","VOLUME":"41630000"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495114200,"PRODUCTID":10,"OPEN":"1354.93","LOW":"1351.01","HIGH":"1365.01","CLOSE":"1361.08","ADJCLOSE":"1361.08","VOLUME":"43194200"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495200600,"PRODUCTID":10,"OPEN":"1361.53","LOW":"1361.53","HIGH":"1374.42","CLOSE":"1367.33","ADJCLOSE":"1367.33","VOLUME":"38251600"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495459800,"PRODUCTID":10,"OPEN":"1367.88","LOW":"1367.88","HIGH":"1378.3","CLOSE":"1377.14","ADJCLOSE":"1377.14","VOLUME":"31728300"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495546200,"PRODUCTID":10,"OPEN":"1378.24","LOW":"1372.05","HIGH":"1383.08","CLOSE":"1380.98","ADJCLOSE":"1380.98","VOLUME":"32135700"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495632600,"PRODUCTID":10,"OPEN":"1381.16","LOW":"1376.55","HIGH":"1386.07","CLOSE":"1382.51","ADJCLOSE":"1382.51","VOLUME":"33899000"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495719000,"PRODUCTID":10,"OPEN":"1384.81","LOW":"1380.33","HIGH":"1391.42","CLOSE":"1383.39","ADJCLOSE":"1383.39","VOLUME":"35353900"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495805400,"PRODUCTID":10,"OPEN":"1383.14","LOW":"1376.15","HIGH":"1383.68","CLOSE":"1382.24","ADJCLOSE":"1382.24","VOLUME":"28050400"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495805400,"PRODUCTID":10,"OPEN":"1383.14","LOW":"1376.15","HIGH":"1383.68","CLOSE":"1382.24","ADJCLOSE":"1382.24","VOLUME":"28050400"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496151000,"PRODUCTID":10,"OPEN":"1381.17","LOW":"1370.96","HIGH":"1381.17","CLOSE":"1371.19","ADJCLOSE":"1371.19","VOLUME":"32031600"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496237400,"PRODUCTID":10,"OPEN":"1372.2","LOW":"1354.85","HIGH":"1374.43","CLOSE":"1370.21","ADJCLOSE":"1370.21","VOLUME":"45161100"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496323800,"PRODUCTID":10,"OPEN":"1370.33","LOW":"1370.33","HIGH":"1396.2","CLOSE":"1396.06","ADJCLOSE":"1396.06","VOLUME":"38571400"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496410200,"PRODUCTID":10,"OPEN":"1396.08","LOW":"1396.04","HIGH":"1414.96","CLOSE":"1405.39","ADJCLOSE":"1405.39","VOLUME":"34616800"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496669400,"PRODUCTID":10,"OPEN":"1405.14","LOW":"1396.44","HIGH":"1405.14","CLOSE":"1396.45","ADJCLOSE":"1396.45","VOLUME":"29126000"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496755800,"PRODUCTID":10,"OPEN":"1395.05","LOW":"1386.7","HIGH":"1401.79","CLOSE":"1394.9","ADJCLOSE":"1394.9","VOLUME":"33578400"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496842200,"PRODUCTID":10,"OPEN":"1395.53","LOW":"1392.2","HIGH":"1400.41","CLOSE":"1396.67","ADJCLOSE":"1396.67","VOLUME":"35723000"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496928600,"PRODUCTID":10,"OPEN":"1396.78","LOW":"1394.69","HIGH":"1419.32","CLOSE":"1415.61","ADJCLOSE":"1415.61","VOLUME":"37288600"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1497015000,"PRODUCTID":10,"OPEN":"1416.15","LOW":"1413.61","HIGH":"1433.79","CLOSE":"1421.71","ADJCLOSE":"1421.71","VOLUME":"40273400"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497274200,"PRODUCTID":10,"OPEN":"1421.1","LOW":"1415.59","HIGH":"1426.1","CLOSE":"1419.21","ADJCLOSE":"1419.21","VOLUME":"40277500"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497360600,"PRODUCTID":10,"OPEN":"1420.06","LOW":"1420.06","HIGH":"1427.55","CLOSE":"1425.99","ADJCLOSE":"1425.99","VOLUME":"32755000"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497447000,"PRODUCTID":10,"OPEN":"1426.03","LOW":"1411.4","HIGH":"1426.13","CLOSE":"1417.57","ADJCLOSE":"1417.57","VOLUME":"35555900"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497533400,"PRODUCTID":10,"OPEN":"1415.47","LOW":"1402.52","HIGH":"1415.47","CLOSE":"1410.08","ADJCLOSE":"1410.08","VOLUME":"33530500"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497619800,"PRODUCTID":10,"OPEN":"1407.22","LOW":"1399.26","HIGH":"1407.22","CLOSE":"1406.73","ADJCLOSE":"1406.73","VOLUME":"52847200"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497879000,"PRODUCTID":10,"OPEN":"1407.07","LOW":"1407.07","HIGH":"1420.19","CLOSE":"1418.08","ADJCLOSE":"1418.08","VOLUME":"32647000"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497965400,"PRODUCTID":10,"OPEN":"1417.76","LOW":"1402.79","HIGH":"1417.76","CLOSE":"1402.97","ADJCLOSE":"1402.97","VOLUME":"34165100"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498051800,"PRODUCTID":10,"OPEN":"1403.33","LOW":"1398.46","HIGH":"1411.88","CLOSE":"1399.25","ADJCLOSE":"1399.25","VOLUME":"35948200"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498138200,"PRODUCTID":10,"OPEN":"1399.37","LOW":"1396.87","HIGH":"1408.34","CLOSE":"1404.54","ADJCLOSE":"1404.54","VOLUME":"34682100"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498224600,"PRODUCTID":10,"OPEN":"1404.78","LOW":"1402.77","HIGH":"1415.77","CLOSE":"1414.78","ADJCLOSE":"1414.78","VOLUME":"52783300"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498483800,"PRODUCTID":10,"OPEN":"1415.12","LOW":"1409.15","HIGH":"1420.77","CLOSE":"1416.64","ADJCLOSE":"1416.64","VOLUME":"32389700"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498570200,"PRODUCTID":10,"OPEN":"1416.35","LOW":"1403.38","HIGH":"1420.61","CLOSE":"1403.52","ADJCLOSE":"1403.52","VOLUME":"35639100"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498656600,"PRODUCTID":10,"OPEN":"1404.46","LOW":"1404.46","HIGH":"1426.33","CLOSE":"1425.27","ADJCLOSE":"1425.27","VOLUME":"35008000"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498743000,"PRODUCTID":10,"OPEN":"1425.49","LOW":"1403.02","HIGH":"1428.03","CLOSE":"1416.2","ADJCLOSE":"1416.2","VOLUME":"39002800"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498829400,"PRODUCTID":10,"OPEN":"1416.73","LOW":"1413.29","HIGH":"1420.99","CLOSE":"1415.36","ADJCLOSE":"1415.36","VOLUME":"33615900"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499088600,"PRODUCTID":10,"OPEN":"1416.47","LOW":"1416.47","HIGH":"1429.37","CLOSE":"1426.68","ADJCLOSE":"1426.68","VOLUME":"19021900"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499088600,"PRODUCTID":10,"OPEN":"1416.47","LOW":"1416.47","HIGH":"1429.37","CLOSE":"1426.68","ADJCLOSE":"1426.68","VOLUME":"19021900"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499261400,"PRODUCTID":10,"OPEN":"1426.53","LOW":"1412.62","HIGH":"1426.53","CLOSE":"1420.15","ADJCLOSE":"1420.15","VOLUME":"33672200"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499347800,"PRODUCTID":10,"OPEN":"1418.86","LOW":"1398.83","HIGH":"1418.86","CLOSE":"1400.81","ADJCLOSE":"1400.81","VOLUME":"33645200"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499434200,"PRODUCTID":10,"OPEN":"1401.35","LOW":"1401.35","HIGH":"1416.68","CLOSE":"1415.84","ADJCLOSE":"1415.84","VOLUME":"29013300"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499693400,"PRODUCTID":10,"OPEN":"1415.28","LOW":"1405.75","HIGH":"1418.05","CLOSE":"1408.47","ADJCLOSE":"1408.47","VOLUME":"29991300"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499779800,"PRODUCTID":10,"OPEN":"1408.61","LOW":"1402.63","HIGH":"1413.47","CLOSE":"1413.05","ADJCLOSE":"1413.05","VOLUME":"31067500"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499866200,"PRODUCTID":10,"OPEN":"1414.34","LOW":"1414.34","HIGH":"1431.34","CLOSE":"1424.32","ADJCLOSE":"1424.32","VOLUME":"31716200"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499952600,"PRODUCTID":10,"OPEN":"1424.53","LOW":"1416.27","HIGH":"1425.74","CLOSE":"1425.66","ADJCLOSE":"1425.66","VOLUME":"30676700"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500039000,"PRODUCTID":10,"OPEN":"1425.47","LOW":"1424.1","HIGH":"1432.97","CLOSE":"1428.82","ADJCLOSE":"1428.82","VOLUME":"27366400"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500298200,"PRODUCTID":10,"OPEN":"1428.78","LOW":"1425.97","HIGH":"1434.45","CLOSE":"1431.6","ADJCLOSE":"1431.6","VOLUME":"27931700"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500384600,"PRODUCTID":10,"OPEN":"1431.11","LOW":"1422.49","HIGH":"1431.11","CLOSE":"1427.61","ADJCLOSE":"1427.61","VOLUME":"29621300"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500471000,"PRODUCTID":10,"OPEN":"1428.28","LOW":"1428.28","HIGH":"1441.77","CLOSE":"1441.77","ADJCLOSE":"1441.77","VOLUME":"30597600"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500557400,"PRODUCTID":10,"OPEN":"1442.16","LOW":"1438.96","HIGH":"1445.06","CLOSE":"1442.35","ADJCLOSE":"1442.35","VOLUME":"31827800"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500643800,"PRODUCTID":10,"OPEN":"1443.37","LOW":"1433.83","HIGH":"1452.05","CLOSE":"1435.84","ADJCLOSE":"1435.84","VOLUME":"30595700"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500903000,"PRODUCTID":10,"OPEN":"1435.82","LOW":"1431.34","HIGH":"1438.6","CLOSE":"1438.05","ADJCLOSE":"1438.05","VOLUME":"30102400"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500989400,"PRODUCTID":10,"OPEN":"1438.86","LOW":"1438.86","HIGH":"1452.09","CLOSE":"1450.39","ADJCLOSE":"1450.39","VOLUME":"40080600"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501075800,"PRODUCTID":10,"OPEN":"1450.58","LOW":"1441.25","HIGH":"1452.02","CLOSE":"1442.28","ADJCLOSE":"1442.28","VOLUME":"35570200"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501162200,"PRODUCTID":10,"OPEN":"1442.26","LOW":"1427.69","HIGH":"1446.63","CLOSE":"1433.62","ADJCLOSE":"1433.62","VOLUME":"39955200"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501248600,"PRODUCTID":10,"OPEN":"1432.59","LOW":"1425.8","HIGH":"1432.59","CLOSE":"1429.26","ADJCLOSE":"1429.26","VOLUME":"32947700"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501507800,"PRODUCTID":10,"OPEN":"1429.46","LOW":"1420.66","HIGH":"1432.46","CLOSE":"1425.14","ADJCLOSE":"1425.14","VOLUME":"34692100"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501594200,"PRODUCTID":10,"OPEN":"1426.03","LOW":"1420.82","HIGH":"1430.66","CLOSE":"1428.33","ADJCLOSE":"1428.33","VOLUME":"34608600"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501680600,"PRODUCTID":10,"OPEN":"1428.03","LOW":"1408.52","HIGH":"1428.03","CLOSE":"1412.9","ADJCLOSE":"1412.9","VOLUME":"34785800"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501767000,"PRODUCTID":10,"OPEN":"1413.09","LOW":"1402.39","HIGH":"1414.72","CLOSE":"1405.23","ADJCLOSE":"1405.23","VOLUME":"36450200"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501853400,"PRODUCTID":10,"OPEN":"1405.14","LOW":"1405.14","HIGH":"1413.04","CLOSE":"1412.32","ADJCLOSE":"1412.32","VOLUME":"32351400"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502112600,"PRODUCTID":10,"OPEN":"1412.4","LOW":"1408.62","HIGH":"1417.42","CLOSE":"1414.17","ADJCLOSE":"1414.17","VOLUME":"29317800"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502199000,"PRODUCTID":10,"OPEN":"1413.93","LOW":"1407.57","HIGH":"1426.29","CLOSE":"1410.15","ADJCLOSE":"1410.15","VOLUME":"33446400"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502285400,"PRODUCTID":10,"OPEN":"1409.78","LOW":"1393.24","HIGH":"1409.78","CLOSE":"1396.95","ADJCLOSE":"1396.95","VOLUME":"33080600"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502371800,"PRODUCTID":10,"OPEN":"1396.6","LOW":"1372.54","HIGH":"1396.6","CLOSE":"1372.54","ADJCLOSE":"1372.54","VOLUME":"36210700"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502458200,"PRODUCTID":10,"OPEN":"1372.26","LOW":"1368.33","HIGH":"1376.37","CLOSE":"1374.23","ADJCLOSE":"1374.23","VOLUME":"31599300"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502717400,"PRODUCTID":10,"OPEN":"1375.13","LOW":"1375.13","HIGH":"1394.53","CLOSE":"1394.31","ADJCLOSE":"1394.31","VOLUME":"28225500"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502803800,"PRODUCTID":10,"OPEN":"1394.7","LOW":"1382.95","HIGH":"1395.88","CLOSE":"1383.24","ADJCLOSE":"1383.24","VOLUME":"29131000"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502890200,"PRODUCTID":10,"OPEN":"1384.18","LOW":"1381.9","HIGH":"1391.68","CLOSE":"1383.53","ADJCLOSE":"1383.53","VOLUME":"29536500"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502976600,"PRODUCTID":10,"OPEN":"1383.07","LOW":"1358.8","HIGH":"1384.74","CLOSE":"1358.94","ADJCLOSE":"1358.94","VOLUME":"31426200"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503063000,"PRODUCTID":10,"OPEN":"1357.01","LOW":"1349.35","HIGH":"1362.34","CLOSE":"1357.79","ADJCLOSE":"1357.79","VOLUME":"34156800"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503322200,"PRODUCTID":10,"OPEN":"1357.74","LOW":"1351.2","HIGH":"1358.09","CLOSE":"1356.9","ADJCLOSE":"1356.9","VOLUME":"27881500"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503408600,"PRODUCTID":10,"OPEN":"1357.89","LOW":"1357.89","HIGH":"1372.33","CLOSE":"1371.54","ADJCLOSE":"1371.54","VOLUME":"27774900"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503495000,"PRODUCTID":10,"OPEN":"1370.68","LOW":"1363.17","HIGH":"1373.28","CLOSE":"1369.74","ADJCLOSE":"1369.74","VOLUME":"27852900"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503581400,"PRODUCTID":10,"OPEN":"1370.16","LOW":"1370.16","HIGH":"1377.05","CLOSE":"1373.88","ADJCLOSE":"1373.88","VOLUME":"28465900"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503667800,"PRODUCTID":10,"OPEN":"1374.38","LOW":"1373.53","HIGH":"1380.6","CLOSE":"1377.45","ADJCLOSE":"1377.45","VOLUME":"25887800"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503927000,"PRODUCTID":10,"OPEN":"1377.76","LOW":"1377.06","HIGH":"1382.53","CLOSE":"1382.23","ADJCLOSE":"1382.23","VOLUME":"26777000"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1504013400,"PRODUCTID":10,"OPEN":"1381.31","LOW":"1371.8","HIGH":"1385.19","CLOSE":"1383.68","ADJCLOSE":"1383.68","VOLUME":"27375800"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504099800,"PRODUCTID":10,"OPEN":"1383.21","LOW":"1381.2","HIGH":"1392.77","CLOSE":"1391.32","ADJCLOSE":"1391.32","VOLUME":"26336600"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504186200,"PRODUCTID":10,"OPEN":"1392.04","LOW":"1392.04","HIGH":"1406.44","CLOSE":"1405.28","ADJCLOSE":"1405.28","VOLUME":"33481100"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504272600,"PRODUCTID":10,"OPEN":"1405.82","LOW":"1405.82","HIGH":"1413.87","CLOSE":"1413.57","ADJCLOSE":"1413.57","VOLUME":"27107300"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504272600,"PRODUCTID":10,"OPEN":"1405.82","LOW":"1405.82","HIGH":"1413.87","CLOSE":"1413.57","ADJCLOSE":"1413.57","VOLUME":"27107300"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504618200,"PRODUCTID":10,"OPEN":"1413.3","LOW":"1394.51","HIGH":"1414.55","CLOSE":"1399.66","ADJCLOSE":"1399.66","VOLUME":"34902600"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504704600,"PRODUCTID":10,"OPEN":"1400.01","LOW":"1399.27","HIGH":"1406.02","CLOSE":"1402.2","ADJCLOSE":"1402.2","VOLUME":"33744100"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504791000,"PRODUCTID":10,"OPEN":"1402.46","LOW":"1393.88","HIGH":"1404.31","CLOSE":"1398.67","ADJCLOSE":"1398.67","VOLUME":"33539300"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504877400,"PRODUCTID":10,"OPEN":"1398.19","LOW":"1394.43","HIGH":"1403.53","CLOSE":"1399.43","ADJCLOSE":"1399.43","VOLUME":"33024900"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505136600,"PRODUCTID":10,"OPEN":"1400.56","LOW":"1400.56","HIGH":"1415.75","CLOSE":"1414.83","ADJCLOSE":"1414.83","VOLUME":"32917600"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505223000,"PRODUCTID":10,"OPEN":"1415.34","LOW":"1415.18","HIGH":"1423.93","CLOSE":"1423.46","ADJCLOSE":"1423.46","VOLUME":"32309200"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505309400,"PRODUCTID":10,"OPEN":"1423.3","LOW":"1421.88","HIGH":"1428.74","CLOSE":"1426.89","ADJCLOSE":"1426.89","VOLUME":"33680500"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505395800,"PRODUCTID":10,"OPEN":"1426.57","LOW":"1421.63","HIGH":"1427.92","CLOSE":"1425.02","ADJCLOSE":"1425.02","VOLUME":"34144600"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505482200,"PRODUCTID":10,"OPEN":"1425.35","LOW":"1422.25","HIGH":"1431.99","CLOSE":"1431.71","ADJCLOSE":"1431.71","VOLUME":"48531700"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505741400,"PRODUCTID":10,"OPEN":"1431.75","LOW":"1431.75","HIGH":"1444.27","CLOSE":"1441.08","ADJCLOSE":"1441.08","VOLUME":"31943000"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505827800,"PRODUCTID":10,"OPEN":"1441.19","LOW":"1438.29","HIGH":"1442.58","CLOSE":"1440.4","ADJCLOSE":"1440.4","VOLUME":"32491000"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505914200,"PRODUCTID":10,"OPEN":"1440.48","LOW":"1440","HIGH":"1446.48","CLOSE":"1445.42","ADJCLOSE":"1445.42","VOLUME":"35300100"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1506000600,"PRODUCTID":10,"OPEN":"1445.2","LOW":"1441.69","HIGH":"1448.84","CLOSE":"1444.18","ADJCLOSE":"1444.18","VOLUME":"29308600"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506087000,"PRODUCTID":10,"OPEN":"1443.47","LOW":"1441.86","HIGH":"1451.51","CLOSE":"1450.78","ADJCLOSE":"1450.78","VOLUME":"28659600"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506346200,"PRODUCTID":10,"OPEN":"1450.63","LOW":"1445.02","HIGH":"1455.22","CLOSE":"1451.96","ADJCLOSE":"1451.96","VOLUME":"32978900"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506432600,"PRODUCTID":10,"OPEN":"1452.25","LOW":"1452.25","HIGH":"1460.95","CLOSE":"1456.86","ADJCLOSE":"1456.86","VOLUME":"30431100"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506519000,"PRODUCTID":10,"OPEN":"1457.27","LOW":"1457.27","HIGH":"1487.95","CLOSE":"1484.81","ADJCLOSE":"1484.81","VOLUME":"34560300"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506605400,"PRODUCTID":10,"OPEN":"1484.8","LOW":"1478.2","HIGH":"1489.35","CLOSE":"1488.79","ADJCLOSE":"1488.79","VOLUME":"31686200"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506691800,"PRODUCTID":10,"OPEN":"1488.8","LOW":"1488.8","HIGH":"1493.56","CLOSE":"1490.86","ADJCLOSE":"1490.86","VOLUME":"32119200"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506951000,"PRODUCTID":10,"OPEN":"1491.05","LOW":"1491.05","HIGH":"1509.48","CLOSE":"1509.47","ADJCLOSE":"1509.47","VOLUME":"31997300"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507037400,"PRODUCTID":10,"OPEN":"1509.94","LOW":"1503.52","HIGH":"1512.26","CLOSE":"1511.97","ADJCLOSE":"1511.97","VOLUME":"30688500"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507123800,"PRODUCTID":10,"OPEN":"1512","LOW":"1505.07","HIGH":"1514.77","CLOSE":"1507.76","ADJCLOSE":"1507.76","VOLUME":"30171200"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507210200,"PRODUCTID":10,"OPEN":"1508.34","LOW":"1508.34","HIGH":"1514.94","CLOSE":"1512.09","ADJCLOSE":"1512.09","VOLUME":"30451200"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507296600,"PRODUCTID":10,"OPEN":"1511.41","LOW":"1506.41","HIGH":"1511.41","CLOSE":"1510.22","ADJCLOSE":"1510.22","VOLUME":"28845700"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507555800,"PRODUCTID":10,"OPEN":"1510.41","LOW":"1501.77","HIGH":"1513.3","CLOSE":"1503.56","ADJCLOSE":"1503.56","VOLUME":"24839700"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507642200,"PRODUCTID":10,"OPEN":"1504.11","LOW":"1503.92","HIGH":"1511.33","CLOSE":"1508.01","ADJCLOSE":"1508.01","VOLUME":"29605000"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507728600,"PRODUCTID":10,"OPEN":"1507.91","LOW":"1505.14","HIGH":"1510.62","CLOSE":"1506.92","ADJCLOSE":"1506.92","VOLUME":"29760900"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507815000,"PRODUCTID":10,"OPEN":"1506.46","LOW":"1501.14","HIGH":"1508.43","CLOSE":"1505.16","ADJCLOSE":"1505.16","VOLUME":"31515100"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507901400,"PRODUCTID":10,"OPEN":"1505.46","LOW":"1502.23","HIGH":"1508.22","CLOSE":"1502.66","ADJCLOSE":"1502.66","VOLUME":"31494400"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508160600,"PRODUCTID":10,"OPEN":"1502.97","LOW":"1499.64","HIGH":"1511.29","CLOSE":"1502.68","ADJCLOSE":"1502.68","VOLUME":"29160200"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508247000,"PRODUCTID":10,"OPEN":"1502.53","LOW":"1495.9","HIGH":"1505.8","CLOSE":"1497.5","ADJCLOSE":"1497.5","VOLUME":"28893900"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508333400,"PRODUCTID":10,"OPEN":"1497.98","LOW":"1497.98","HIGH":"1507.84","CLOSE":"1505.14","ADJCLOSE":"1505.14","VOLUME":"29980900"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508419800,"PRODUCTID":10,"OPEN":"1502.97","LOW":"1491.38","HIGH":"1505.14","CLOSE":"1502.04","ADJCLOSE":"1502.04","VOLUME":"29907100"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508506200,"PRODUCTID":10,"OPEN":"1504.72","LOW":"1504.72","HIGH":"1512.75","CLOSE":"1509.25","ADJCLOSE":"1509.25","VOLUME":"33846500"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508765400,"PRODUCTID":10,"OPEN":"1509.67","LOW":"1497.34","HIGH":"1511.48","CLOSE":"1497.49","ADJCLOSE":"1497.49","VOLUME":"32117100"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508851800,"PRODUCTID":10,"OPEN":"1498.19","LOW":"1498.19","HIGH":"1505.57","CLOSE":"1500.42","ADJCLOSE":"1500.42","VOLUME":"34273300"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508938200,"PRODUCTID":10,"OPEN":"1500.25","LOW":"1482.53","HIGH":"1500.42","CLOSE":"1493.48","ADJCLOSE":"1493.48","VOLUME":"38745100"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509024600,"PRODUCTID":10,"OPEN":"1494.11","LOW":"1494.11","HIGH":"1501.36","CLOSE":"1497.46","ADJCLOSE":"1497.46","VOLUME":"38690500"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509111000,"PRODUCTID":10,"OPEN":"1497.54","LOW":"1493.49","HIGH":"1508.32","CLOSE":"1508.32","ADJCLOSE":"1508.32","VOLUME":"38871100"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509370200,"PRODUCTID":10,"OPEN":"1507.48","LOW":"1484.82","HIGH":"1507.48","CLOSE":"1490.9","ADJCLOSE":"1490.9","VOLUME":"36588700"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509456600,"PRODUCTID":10,"OPEN":"1491.44","LOW":"1491.44","HIGH":"1506.78","CLOSE":"1502.53","ADJCLOSE":"1502.53","VOLUME":"38272300"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509543000,"PRODUCTID":10,"OPEN":"1504.54","LOW":"1485.13","HIGH":"1512.4","CLOSE":"1492.78","ADJCLOSE":"1492.78","VOLUME":"38131800"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509629400,"PRODUCTID":10,"OPEN":"1492.9","LOW":"1487.73","HIGH":"1499.94","CLOSE":"1496.55","ADJCLOSE":"1496.55","VOLUME":"40482700"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509715800,"PRODUCTID":10,"OPEN":"1496.32","LOW":"1490.66","HIGH":"1497.14","CLOSE":"1494.91","ADJCLOSE":"1494.91","VOLUME":"35677100"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509978600,"PRODUCTID":10,"OPEN":"1495.03","LOW":"1494.74","HIGH":"1501.49","CLOSE":"1497.96","ADJCLOSE":"1497.96","VOLUME":"35390800"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510065000,"PRODUCTID":10,"OPEN":"1497.98","LOW":"1476.72","HIGH":"1498","CLOSE":"1479.09","ADJCLOSE":"1479.09","VOLUME":"38096500"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510151400,"PRODUCTID":10,"OPEN":"1477.95","LOW":"1469.34","HIGH":"1482.86","CLOSE":"1481.73","ADJCLOSE":"1481.73","VOLUME":"38993600"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510237800,"PRODUCTID":10,"OPEN":"1481.29","LOW":"1463.49","HIGH":"1481.62","CLOSE":"1475.02","ADJCLOSE":"1475.02","VOLUME":"38316100"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510324200,"PRODUCTID":10,"OPEN":"1474.92","LOW":"1473.14","HIGH":"1479.11","CLOSE":"1475.27","ADJCLOSE":"1475.27","VOLUME":"34869100"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510583400,"PRODUCTID":10,"OPEN":"1474.44","LOW":"1466.09","HIGH":"1476.68","CLOSE":"1475.07","ADJCLOSE":"1475.07","VOLUME":"34029300"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510669800,"PRODUCTID":10,"OPEN":"1474.27","LOW":"1465.38","HIGH":"1474.27","CLOSE":"1471.26","ADJCLOSE":"1471.26","VOLUME":"36417600"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510756200,"PRODUCTID":10,"OPEN":"1470.9","LOW":"1454.17","HIGH":"1470.9","CLOSE":"1464.09","ADJCLOSE":"1464.09","VOLUME":"35588900"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510842600,"PRODUCTID":10,"OPEN":"1464.97","LOW":"1464.97","HIGH":"1490.97","CLOSE":"1486.88","ADJCLOSE":"1486.88","VOLUME":"33127100"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510929000,"PRODUCTID":10,"OPEN":"1485.7","LOW":"1481.09","HIGH":"1496.86","CLOSE":"1492.82","ADJCLOSE":"1492.82","VOLUME":"33001600"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511188200,"PRODUCTID":10,"OPEN":"1492.93","LOW":"1492.93","HIGH":"1503.4","CLOSE":"1503.4","ADJCLOSE":"1503.4","VOLUME":"30035400"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511274600,"PRODUCTID":10,"OPEN":"1503.45","LOW":"1503.45","HIGH":"1519.53","CLOSE":"1518.89","ADJCLOSE":"1518.89","VOLUME":"33327200"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511361000,"PRODUCTID":10,"OPEN":"1518.98","LOW":"1516.76","HIGH":"1524.18","CLOSE":"1516.76","ADJCLOSE":"1516.76","VOLUME":"27629500"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511361000,"PRODUCTID":10,"OPEN":"1518.98","LOW":"1516.76","HIGH":"1524.18","CLOSE":"1516.76","ADJCLOSE":"1516.76","VOLUME":"27629500"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511533800,"PRODUCTID":10,"OPEN":"1517.41","LOW":"1516.52","HIGH":"1521.38","CLOSE":"1519.16","ADJCLOSE":"1519.16","VOLUME":"13497800"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511793000,"PRODUCTID":10,"OPEN":"1519.17","LOW":"1513.19","HIGH":"1522.03","CLOSE":"1513.31","ADJCLOSE":"1513.31","VOLUME":"30068600"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511879400,"PRODUCTID":10,"OPEN":"1514.15","LOW":"1514.15","HIGH":"1536.63","CLOSE":"1536.43","ADJCLOSE":"1536.43","VOLUME":"34884200"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511965800,"PRODUCTID":10,"OPEN":"1536.82","LOW":"1536.82","HIGH":"1547.27","CLOSE":"1542.3","ADJCLOSE":"1542.3","VOLUME":"40782800"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512052200,"PRODUCTID":10,"OPEN":"1542.62","LOW":"1541.21","HIGH":"1551.69","CLOSE":"1544.14","ADJCLOSE":"1544.14","VOLUME":"49384900"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512138600,"PRODUCTID":10,"OPEN":"1544.1","LOW":"1498.78","HIGH":"1544.92","CLOSE":"1537.02","ADJCLOSE":"1537.02","VOLUME":"39423200"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512397800,"PRODUCTID":10,"OPEN":"1539.27","LOW":"1531.73","HIGH":"1559.61","CLOSE":"1532.41","ADJCLOSE":"1532.41","VOLUME":"40231500"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512484200,"PRODUCTID":10,"OPEN":"1532.72","LOW":"1516.75","HIGH":"1534.01","CLOSE":"1516.76","ADJCLOSE":"1516.76","VOLUME":"35390400"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512570600,"PRODUCTID":10,"OPEN":"1516.36","LOW":"1508.13","HIGH":"1516.54","CLOSE":"1508.88","ADJCLOSE":"1508.88","VOLUME":"32290000"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512657000,"PRODUCTID":10,"OPEN":"1508.93","LOW":"1508.15","HIGH":"1524","CLOSE":"1520.47","ADJCLOSE":"1520.47","VOLUME":"32924000"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512743400,"PRODUCTID":10,"OPEN":"1521.78","LOW":"1520.88","HIGH":"1529","CLOSE":"1521.72","ADJCLOSE":"1521.72","VOLUME":"31061500"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1513002600,"PRODUCTID":10,"OPEN":"1522.1","LOW":"1518.3","HIGH":"1527.47","CLOSE":"1519.84","ADJCLOSE":"1519.84","VOLUME":"30919500"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513089000,"PRODUCTID":10,"OPEN":"1520.06","LOW":"1515.95","HIGH":"1525.11","CLOSE":"1516.12","ADJCLOSE":"1516.12","VOLUME":"35556800"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513175400,"PRODUCTID":10,"OPEN":"1516.19","LOW":"1516.08","HIGH":"1532.38","CLOSE":"1524.45","ADJCLOSE":"1524.45","VOLUME":"35423700"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513261800,"PRODUCTID":10,"OPEN":"1524.54","LOW":"1504.89","HIGH":"1527","CLOSE":"1506.95","ADJCLOSE":"1506.95","VOLUME":"34300300"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513348200,"PRODUCTID":10,"OPEN":"1507.68","LOW":"1507.68","HIGH":"1538.06","CLOSE":"1530.42","ADJCLOSE":"1530.42","VOLUME":"57239200"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513607400,"PRODUCTID":10,"OPEN":"1530.81","LOW":"1530.81","HIGH":"1552.32","CLOSE":"1548.92","ADJCLOSE":"1548.92","VOLUME":"37246600"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513693800,"PRODUCTID":10,"OPEN":"1549.32","LOW":"1535.91","HIGH":"1552.21","CLOSE":"1536.75","ADJCLOSE":"1536.75","VOLUME":"33685900"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513780200,"PRODUCTID":10,"OPEN":"1538.74","LOW":"1536.23","HIGH":"1544.35","CLOSE":"1540.08","ADJCLOSE":"1540.08","VOLUME":"32410300"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513866600,"PRODUCTID":10,"OPEN":"1540.46","LOW":"1540.46","HIGH":"1551.21","CLOSE":"1547.11","ADJCLOSE":"1547.11","VOLUME":"32733900"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513953000,"PRODUCTID":10,"OPEN":"1547.24","LOW":"1541.7","HIGH":"1548.25","CLOSE":"1542.93","ADJCLOSE":"1542.93","VOLUME":"23998300"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513953000,"PRODUCTID":10,"OPEN":"1547.24","LOW":"1541.7","HIGH":"1548.25","CLOSE":"1542.93","ADJCLOSE":"1542.93","VOLUME":"23998300"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514298600,"PRODUCTID":10,"OPEN":"1542.74","LOW":"1541.21","HIGH":"1546.59","CLOSE":"1544.23","ADJCLOSE":"1544.23","VOLUME":"19687800"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514385000,"PRODUCTID":10,"OPEN":"1544.39","LOW":"1541.95","HIGH":"1550.62","CLOSE":"1543.94","ADJCLOSE":"1543.94","VOLUME":"22020800"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514471400,"PRODUCTID":10,"OPEN":"1544.05","LOW":"1542.52","HIGH":"1549.04","CLOSE":"1548.93","ADJCLOSE":"1548.93","VOLUME":"21533300"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514557800,"PRODUCTID":10,"OPEN":"1549.06","LOW":"1535.51","HIGH":"1551.94","CLOSE":"1535.51","ADJCLOSE":"1535.51","VOLUME":"24434900"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514557800,"PRODUCTID":10,"OPEN":"1549.06","LOW":"1535.51","HIGH":"1551.94","CLOSE":"1535.51","ADJCLOSE":"1535.51","VOLUME":"24434900"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514903400,"PRODUCTID":10,"OPEN":"1536.12","LOW":"1536.12","HIGH":"1550.3","CLOSE":"1550.01","ADJCLOSE":"1550.01","VOLUME":"33572500"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514989800,"PRODUCTID":10,"OPEN":"1550.28","LOW":"1547.59","HIGH":"1555.08","CLOSE":"1552.58","ADJCLOSE":"1552.58","VOLUME":"35386600"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515076200,"PRODUCTID":10,"OPEN":"1552.98","LOW":"1552.37","HIGH":"1560.84","CLOSE":"1555.72","ADJCLOSE":"1555.72","VOLUME":"36952600"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515162600,"PRODUCTID":10,"OPEN":"1555.87","LOW":"1552.13","HIGH":"1560.07","CLOSE":"1560.01","ADJCLOSE":"1560.01","VOLUME":"32366200"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515421800,"PRODUCTID":10,"OPEN":"1559.8","LOW":"1548.23","HIGH":"1562.99","CLOSE":"1561.81","ADJCLOSE":"1561.81","VOLUME":"32426500"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515508200,"PRODUCTID":10,"OPEN":"1562.22","LOW":"1558.86","HIGH":"1565.58","CLOSE":"1560.1","ADJCLOSE":"1560.1","VOLUME":"34534800"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515594600,"PRODUCTID":10,"OPEN":"1559.01","LOW":"1551.52","HIGH":"1561.91","CLOSE":"1559.8","ADJCLOSE":"1559.8","VOLUME":"35763500"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515681000,"PRODUCTID":10,"OPEN":"1560.22","LOW":"1560.22","HIGH":"1586.79","CLOSE":"1586.79","ADJCLOSE":"1586.79","VOLUME":"36413200"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515767400,"PRODUCTID":10,"OPEN":"1587.12","LOW":"1587.12","HIGH":"1598.18","CLOSE":"1591.97","ADJCLOSE":"1591.97","VOLUME":"35739700"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515767400,"PRODUCTID":10,"OPEN":"1587.12","LOW":"1587.12","HIGH":"1598.18","CLOSE":"1591.97","ADJCLOSE":"1591.97","VOLUME":"35739700"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516113000,"PRODUCTID":10,"OPEN":"1592.91","LOW":"1570.75","HIGH":"1604.02","CLOSE":"1572.97","ADJCLOSE":"1572.97","VOLUME":"43259700"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516199400,"PRODUCTID":10,"OPEN":"1573.73","LOW":"1573.73","HIGH":"1589.13","CLOSE":"1586.66","ADJCLOSE":"1586.66","VOLUME":"37780500"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516285800,"PRODUCTID":10,"OPEN":"1586.31","LOW":"1576.41","HIGH":"1586.31","CLOSE":"1576.73","ADJCLOSE":"1576.73","VOLUME":"36814700"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516372200,"PRODUCTID":10,"OPEN":"1576.5","LOW":"1575.32","HIGH":"1597.63","CLOSE":"1597.63","ADJCLOSE":"1597.63","VOLUME":"36094300"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516631400,"PRODUCTID":10,"OPEN":"1598.14","LOW":"1595.55","HIGH":"1605.17","CLOSE":"1605.17","ADJCLOSE":"1605.17","VOLUME":"34717800"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516717800,"PRODUCTID":10,"OPEN":"1604.94","LOW":"1599.21","HIGH":"1612.55","CLOSE":"1610.71","ADJCLOSE":"1610.71","VOLUME":"35196500"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516804200,"PRODUCTID":10,"OPEN":"1611.69","LOW":"1595.94","HIGH":"1615.52","CLOSE":"1601.77","ADJCLOSE":"1601.77","VOLUME":"39940700"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516890600,"PRODUCTID":10,"OPEN":"1601.59","LOW":"1594.42","HIGH":"1607.79","CLOSE":"1601.67","ADJCLOSE":"1601.67","VOLUME":"38351500"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516977000,"PRODUCTID":10,"OPEN":"1602.97","LOW":"1599.5","HIGH":"1608.06","CLOSE":"1608.06","ADJCLOSE":"1608.06","VOLUME":"34432300"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517236200,"PRODUCTID":10,"OPEN":"1607.81","LOW":"1597.88","HIGH":"1607.95","CLOSE":"1598.11","ADJCLOSE":"1598.11","VOLUME":"35738300"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517322600,"PRODUCTID":10,"OPEN":"1595.64","LOW":"1579.49","HIGH":"1595.64","CLOSE":"1582.82","ADJCLOSE":"1582.82","VOLUME":"39906500"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517409000,"PRODUCTID":10,"OPEN":"1584.71","LOW":"1571.26","HIGH":"1594.27","CLOSE":"1574.98","ADJCLOSE":"1574.98","VOLUME":"42612800"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517495400,"PRODUCTID":10,"OPEN":"1574.73","LOW":"1568.85","HIGH":"1582.28","CLOSE":"1579.87","ADJCLOSE":"1579.87","VOLUME":"39384500"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517581800,"PRODUCTID":10,"OPEN":"1577.03","LOW":"1547.06","HIGH":"1577.03","CLOSE":"1547.27","ADJCLOSE":"1547.27","VOLUME":"43011300"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517841000,"PRODUCTID":10,"OPEN":"1544.94","LOW":"1491.06","HIGH":"1547.03","CLOSE":"1491.09","ADJCLOSE":"1491.09","VOLUME":"52834600"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517927400,"PRODUCTID":10,"OPEN":"1486.85","LOW":"1461.45","HIGH":"1512.98","CLOSE":"1507.17","ADJCLOSE":"1507.17","VOLUME":"58916600"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1518013800,"PRODUCTID":10,"OPEN":"1506.66","LOW":"1503.32","HIGH":"1517","CLOSE":"1507.97","ADJCLOSE":"1507.97","VOLUME":"46265700"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518100200,"PRODUCTID":10,"OPEN":"1508.45","LOW":"1463.74","HIGH":"1511.21","CLOSE":"1463.79","ADJCLOSE":"1463.79","VOLUME":"53054400"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518186600,"PRODUCTID":10,"OPEN":"1467.72","LOW":"1436.43","HIGH":"1487.58","CLOSE":"1477.84","ADJCLOSE":"1477.84","VOLUME":"56800700"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518445800,"PRODUCTID":10,"OPEN":"1479.11","LOW":"1466.88","HIGH":"1498.11","CLOSE":"1490.98","ADJCLOSE":"1490.98","VOLUME":"40557900"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518532200,"PRODUCTID":10,"OPEN":"1489.66","LOW":"1481.94","HIGH":"1497.02","CLOSE":"1494.95","ADJCLOSE":"1494.95","VOLUME":"34728700"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518618600,"PRODUCTID":10,"OPEN":"1492.76","LOW":"1483.29","HIGH":"1523.89","CLOSE":"1522.1","ADJCLOSE":"1522.1","VOLUME":"40037400"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518705000,"PRODUCTID":10,"OPEN":"1524.18","LOW":"1516.88","HIGH":"1537.77","CLOSE":"1537.2","ADJCLOSE":"1537.2","VOLUME":"36849100"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518791400,"PRODUCTID":10,"OPEN":"1536.32","LOW":"1532.22","HIGH":"1551.51","CLOSE":"1543.55","ADJCLOSE":"1543.55","VOLUME":"36374600"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518791400,"PRODUCTID":10,"OPEN":"1536.32","LOW":"1532.22","HIGH":"1551.51","CLOSE":"1543.55","ADJCLOSE":"1543.55","VOLUME":"36374600"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519137000,"PRODUCTID":10,"OPEN":"1542.38","LOW":"1527.56","HIGH":"1546.43","CLOSE":"1529.99","ADJCLOSE":"1529.99","VOLUME":"36276100"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519223400,"PRODUCTID":10,"OPEN":"1530.48","LOW":"1530.48","HIGH":"1555.28","CLOSE":"1531.84","ADJCLOSE":"1531.84","VOLUME":"37794000"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519309800,"PRODUCTID":10,"OPEN":"1532.79","LOW":"1529.2","HIGH":"1548.29","CLOSE":"1529.99","ADJCLOSE":"1529.99","VOLUME":"37012700"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519396200,"PRODUCTID":10,"OPEN":"1531.35","LOW":"1531.35","HIGH":"1549.19","CLOSE":"1549.19","ADJCLOSE":"1549.19","VOLUME":"31891900"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519655400,"PRODUCTID":10,"OPEN":"1550.09","LOW":"1544.99","HIGH":"1560.74","CLOSE":"1559.33","ADJCLOSE":"1559.33","VOLUME":"34246500"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519741800,"PRODUCTID":10,"OPEN":"1559.27","LOW":"1536.47","HIGH":"1564.63","CLOSE":"1536.47","ADJCLOSE":"1536.47","VOLUME":"37450800"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519828200,"PRODUCTID":10,"OPEN":"1536.8","LOW":"1512.45","HIGH":"1543.75","CLOSE":"1512.45","ADJCLOSE":"1512.45","VOLUME":"42306600"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519914600,"PRODUCTID":10,"OPEN":"1512.07","LOW":"1494.29","HIGH":"1522.47","CLOSE":"1507.39","ADJCLOSE":"1507.39","VOLUME":"45039700"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1520001000,"PRODUCTID":10,"OPEN":"1506.81","LOW":"1494","HIGH":"1535.2","CLOSE":"1533.17","ADJCLOSE":"1533.17","VOLUME":"38824500"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520260200,"PRODUCTID":10,"OPEN":"1531.99","LOW":"1525.08","HIGH":"1550.76","CLOSE":"1546.05","ADJCLOSE":"1546.05","VOLUME":"37108100"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520346600,"PRODUCTID":10,"OPEN":"1546.72","LOW":"1538.63","HIGH":"1562.2","CLOSE":"1562.2","ADJCLOSE":"1562.2","VOLUME":"33706900"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520433000,"PRODUCTID":10,"OPEN":"1560.97","LOW":"1550.47","HIGH":"1576.73","CLOSE":"1574.53","ADJCLOSE":"1574.53","VOLUME":"33932700"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520519400,"PRODUCTID":10,"OPEN":"1575.65","LOW":"1564.59","HIGH":"1580.49","CLOSE":"1571.97","ADJCLOSE":"1571.97","VOLUME":"32123200"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520605800,"PRODUCTID":10,"OPEN":"1573.19","LOW":"1573.19","HIGH":"1597.3","CLOSE":"1597.14","ADJCLOSE":"1597.14","VOLUME":"33641000"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520861400,"PRODUCTID":10,"OPEN":"1597.29","LOW":"1594.11","HIGH":"1603.79","CLOSE":"1601.06","ADJCLOSE":"1601.06","VOLUME":"31850200"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520947800,"PRODUCTID":10,"OPEN":"1601.65","LOW":"1590.11","HIGH":"1609.05","CLOSE":"1592.05","ADJCLOSE":"1592.05","VOLUME":"33016500"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521034200,"PRODUCTID":10,"OPEN":"1592.46","LOW":"1582.64","HIGH":"1598.33","CLOSE":"1584.31","ADJCLOSE":"1584.31","VOLUME":"33913600"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521120600,"PRODUCTID":10,"OPEN":"1584.4","LOW":"1572.16","HIGH":"1588.02","CLOSE":"1576.62","ADJCLOSE":"1576.62","VOLUME":"35003300"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521207000,"PRODUCTID":10,"OPEN":"1576.58","LOW":"1575.41","HIGH":"1588.92","CLOSE":"1586.05","ADJCLOSE":"1586.05","VOLUME":"53723400"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521466200,"PRODUCTID":10,"OPEN":"1585.83","LOW":"1553.9","HIGH":"1585.83","CLOSE":"1570.56","ADJCLOSE":"1570.56","VOLUME":"32821300"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521552600,"PRODUCTID":10,"OPEN":"1570.85","LOW":"1566.75","HIGH":"1575.78","CLOSE":"1570.41","ADJCLOSE":"1570.41","VOLUME":"32610300"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521639000,"PRODUCTID":10,"OPEN":"1570.4","LOW":"1570.4","HIGH":"1587.74","CLOSE":"1579.3","ADJCLOSE":"1579.3","VOLUME":"34155100"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521725400,"PRODUCTID":10,"OPEN":"1576.59","LOW":"1543.87","HIGH":"1576.59","CLOSE":"1543.87","ADJCLOSE":"1543.87","VOLUME":"37398000"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521811800,"PRODUCTID":10,"OPEN":"1544.31","LOW":"1510.08","HIGH":"1548.73","CLOSE":"1510.08","ADJCLOSE":"1510.08","VOLUME":"38150800"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522071000,"PRODUCTID":10,"OPEN":"1513.54","LOW":"1513.54","HIGH":"1543.81","CLOSE":"1543.72","ADJCLOSE":"1543.72","VOLUME":"35111000"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522157400,"PRODUCTID":10,"OPEN":"1544.45","LOW":"1508.94","HIGH":"1547.71","CLOSE":"1513.57","ADJCLOSE":"1513.57","VOLUME":"37063500"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522243800,"PRODUCTID":10,"OPEN":"1513.8","LOW":"1505.64","HIGH":"1521.35","CLOSE":"1513.03","ADJCLOSE":"1513.03","VOLUME":"38645000"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522330200,"PRODUCTID":10,"OPEN":"1513.31","LOW":"1513.31","HIGH":"1540.02","CLOSE":"1529.43","ADJCLOSE":"1529.43","VOLUME":"35659900"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522330200,"PRODUCTID":10,"OPEN":"1513.31","LOW":"1513.31","HIGH":"1540.02","CLOSE":"1529.43","ADJCLOSE":"1529.43","VOLUME":"35659900"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522675800,"PRODUCTID":10,"OPEN":"1529.14","LOW":"1482.9","HIGH":"1529.14","CLOSE":"1492.53","ADJCLOSE":"1492.53","VOLUME":"35885200"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522762200,"PRODUCTID":10,"OPEN":"1493.87","LOW":"1493.87","HIGH":"1514.56","CLOSE":"1512.15","ADJCLOSE":"1512.15","VOLUME":"33928100"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522848600,"PRODUCTID":10,"OPEN":"1508.6","LOW":"1491.69","HIGH":"1534.57","CLOSE":"1531.66","ADJCLOSE":"1531.66","VOLUME":"33503400"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522935000,"PRODUCTID":10,"OPEN":"1532.95","LOW":"1532.95","HIGH":"1545.28","CLOSE":"1542.93","ADJCLOSE":"1542.93","VOLUME":"31759700"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1523021400,"PRODUCTID":10,"OPEN":"1540.01","LOW":"1502.63","HIGH":"1541.07","CLOSE":"1513.3","ADJCLOSE":"1513.3","VOLUME":"32997000"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523280600,"PRODUCTID":10,"OPEN":"1513.9","LOW":"1513.9","HIGH":"1533.94","CLOSE":"1514.46","ADJCLOSE":"1514.46","VOLUME":"30629600"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523367000,"PRODUCTID":10,"OPEN":"1517.05","LOW":"1517.05","HIGH":"1548.08","CLOSE":"1543.43","ADJCLOSE":"1543.43","VOLUME":"35439300"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523453400,"PRODUCTID":10,"OPEN":"1542.46","LOW":"1535.76","HIGH":"1551.37","CLOSE":"1546.8","ADJCLOSE":"1546.8","VOLUME":"30207600"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523539800,"PRODUCTID":10,"OPEN":"1548.03","LOW":"1548.03","HIGH":"1562.46","CLOSE":"1557.33","ADJCLOSE":"1557.33","VOLUME":"30213200"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523626200,"PRODUCTID":10,"OPEN":"1558.11","LOW":"1545.06","HIGH":"1563.75","CLOSE":"1549.51","ADJCLOSE":"1549.51","VOLUME":"29609100"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523885400,"PRODUCTID":10,"OPEN":"1550.56","LOW":"1550.51","HIGH":"1566.4","CLOSE":"1563.03","ADJCLOSE":"1563.03","VOLUME":"30197000"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523971800,"PRODUCTID":10,"OPEN":"1564.87","LOW":"1564.87","HIGH":"1582.99","CLOSE":"1579.8","ADJCLOSE":"1579.8","VOLUME":"32343600"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524058200,"PRODUCTID":10,"OPEN":"1580.18","LOW":"1580.18","HIGH":"1592.04","CLOSE":"1583.56","ADJCLOSE":"1583.56","VOLUME":"33834100"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524144600,"PRODUCTID":10,"OPEN":"1582.82","LOW":"1569.16","HIGH":"1582.95","CLOSE":"1573.82","ADJCLOSE":"1573.82","VOLUME":"33493700"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524231000,"PRODUCTID":10,"OPEN":"1573.53","LOW":"1561.72","HIGH":"1574.24","CLOSE":"1564.12","ADJCLOSE":"1564.12","VOLUME":"33885900"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524490200,"PRODUCTID":10,"OPEN":"1564.42","LOW":"1556.27","HIGH":"1571.47","CLOSE":"1562.12","ADJCLOSE":"1562.12","VOLUME":"30174800"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524576600,"PRODUCTID":10,"OPEN":"1562.39","LOW":"1542.3","HIGH":"1574.48","CLOSE":"1553.28","ADJCLOSE":"1553.28","VOLUME":"37067400"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524663000,"PRODUCTID":10,"OPEN":"1553","LOW":"1539.95","HIGH":"1556.09","CLOSE":"1550.47","ADJCLOSE":"1550.47","VOLUME":"34994400"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524749400,"PRODUCTID":10,"OPEN":"1550.92","LOW":"1550.31","HIGH":"1562.5","CLOSE":"1557.89","ADJCLOSE":"1557.89","VOLUME":"36657200"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524835800,"PRODUCTID":10,"OPEN":"1557.95","LOW":"1549.48","HIGH":"1562.98","CLOSE":"1556.24","ADJCLOSE":"1556.24","VOLUME":"32190300"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525095000,"PRODUCTID":10,"OPEN":"1556.67","LOW":"1541.88","HIGH":"1563.65","CLOSE":"1541.88","ADJCLOSE":"1541.88","VOLUME":"37345300"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525181400,"PRODUCTID":10,"OPEN":"1541.77","LOW":"1527.71","HIGH":"1550.86","CLOSE":"1550.33","ADJCLOSE":"1550.33","VOLUME":"35598500"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525267800,"PRODUCTID":10,"OPEN":"1550.45","LOW":"1548.92","HIGH":"1565.37","CLOSE":"1554.91","ADJCLOSE":"1554.91","VOLUME":"40107700"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525354200,"PRODUCTID":10,"OPEN":"1554.34","LOW":"1532.31","HIGH":"1554.34","CLOSE":"1546.56","ADJCLOSE":"1546.56","VOLUME":"38514700"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525440600,"PRODUCTID":10,"OPEN":"1545.83","LOW":"1540.37","HIGH":"1572.77","CLOSE":"1565.6","ADJCLOSE":"1565.6","VOLUME":"33272200"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525699800,"PRODUCTID":10,"OPEN":"1565.72","LOW":"1565.72","HIGH":"1586.41","CLOSE":"1578.95","ADJCLOSE":"1578.95","VOLUME":"32379600"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525786200,"PRODUCTID":10,"OPEN":"1578.67","LOW":"1576.89","HIGH":"1586.59","CLOSE":"1586.39","ADJCLOSE":"1586.39","VOLUME":"37175700"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525872600,"PRODUCTID":10,"OPEN":"1586.74","LOW":"1584.17","HIGH":"1598.76","CLOSE":"1596.05","ADJCLOSE":"1596.05","VOLUME":"39095000"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525959000,"PRODUCTID":10,"OPEN":"1596.54","LOW":"1596.54","HIGH":"1609.45","CLOSE":"1603.71","ADJCLOSE":"1603.71","VOLUME":"33330500"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526045400,"PRODUCTID":10,"OPEN":"1603.87","LOW":"1599.91","HIGH":"1609.36","CLOSE":"1606.79","ADJCLOSE":"1606.79","VOLUME":"28627000"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526304600,"PRODUCTID":10,"OPEN":"1607.39","LOW":"1599.73","HIGH":"1614.24","CLOSE":"1600.34","ADJCLOSE":"1600.34","VOLUME":"29726600"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526391000,"PRODUCTID":10,"OPEN":"1599.6","LOW":"1592.1","HIGH":"1603.16","CLOSE":"1600.34","ADJCLOSE":"1600.34","VOLUME":"32906800"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526477400,"PRODUCTID":10,"OPEN":"1601.03","LOW":"1601.03","HIGH":"1620.64","CLOSE":"1616.37","ADJCLOSE":"1616.37","VOLUME":"32026700"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526563800,"PRODUCTID":10,"OPEN":"1616.22","LOW":"1615.46","HIGH":"1627.32","CLOSE":"1625.29","ADJCLOSE":"1625.29","VOLUME":"34754000"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526650200,"PRODUCTID":10,"OPEN":"1626.06","LOW":"1624.23","HIGH":"1630.33","CLOSE":"1626.63","ADJCLOSE":"1626.63","VOLUME":"33686900"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526909400,"PRODUCTID":10,"OPEN":"1627.77","LOW":"1627.77","HIGH":"1639.04","CLOSE":"1637.44","ADJCLOSE":"1637.44","VOLUME":"30098900"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526995800,"PRODUCTID":10,"OPEN":"1637.65","LOW":"1625.24","HIGH":"1639.89","CLOSE":"1625.24","ADJCLOSE":"1625.24","VOLUME":"33663100"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527082200,"PRODUCTID":10,"OPEN":"1624.92","LOW":"1618.56","HIGH":"1629.4","CLOSE":"1627.61","ADJCLOSE":"1627.61","VOLUME":"33262900"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527168600,"PRODUCTID":10,"OPEN":"1627.22","LOW":"1616.59","HIGH":"1630.31","CLOSE":"1628.22","ADJCLOSE":"1628.22","VOLUME":"32560300"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527255000,"PRODUCTID":10,"OPEN":"1627.93","LOW":"1623.33","HIGH":"1628.73","CLOSE":"1626.93","ADJCLOSE":"1626.93","VOLUME":"29952600"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527255000,"PRODUCTID":10,"OPEN":"1627.93","LOW":"1623.33","HIGH":"1628.73","CLOSE":"1626.93","ADJCLOSE":"1626.93","VOLUME":"29952600"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527600600,"PRODUCTID":10,"OPEN":"1625.57","LOW":"1611.32","HIGH":"1628.48","CLOSE":"1623.65","ADJCLOSE":"1623.65","VOLUME":"37368900"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527687000,"PRODUCTID":10,"OPEN":"1624.03","LOW":"1624.03","HIGH":"1651.11","CLOSE":"1647.99","ADJCLOSE":"1647.99","VOLUME":"35610500"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527773400,"PRODUCTID":10,"OPEN":"1647.97","LOW":"1632.25","HIGH":"1649.73","CLOSE":"1633.61","ADJCLOSE":"1633.61","VOLUME":"42353700"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527859800,"PRODUCTID":10,"OPEN":"1635.4","LOW":"1635.4","HIGH":"1650.5","CLOSE":"1647.98","ADJCLOSE":"1647.98","VOLUME":"36841300"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528119000,"PRODUCTID":10,"OPEN":"1649.2","LOW":"1641.22","HIGH":"1655.71","CLOSE":"1653.37","ADJCLOSE":"1653.37","VOLUME":"33765100"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528205400,"PRODUCTID":10,"OPEN":"1653.69","LOW":"1652.76","HIGH":"1664.69","CLOSE":"1664.63","ADJCLOSE":"1664.63","VOLUME":"35177900"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528291800,"PRODUCTID":10,"OPEN":"1665.2","LOW":"1664.45","HIGH":"1676.18","CLOSE":"1675.95","ADJCLOSE":"1675.95","VOLUME":"36516400"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528378200,"PRODUCTID":10,"OPEN":"1676.52","LOW":"1660.89","HIGH":"1679.99","CLOSE":"1667.77","ADJCLOSE":"1667.77","VOLUME":"37113300"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528464600,"PRODUCTID":10,"OPEN":"1667.61","LOW":"1665.73","HIGH":"1674.07","CLOSE":"1672.49","ADJCLOSE":"1672.49","VOLUME":"31232100"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528723800,"PRODUCTID":10,"OPEN":"1672.5","LOW":"1671.26","HIGH":"1677.68","CLOSE":"1674.68","ADJCLOSE":"1674.68","VOLUME":"32323300"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528810200,"PRODUCTID":10,"OPEN":"1674.94","LOW":"1674.94","HIGH":"1686.37","CLOSE":"1682.3","ADJCLOSE":"1682.3","VOLUME":"34010100"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528896600,"PRODUCTID":10,"OPEN":"1682.72","LOW":"1673.92","HIGH":"1684.84","CLOSE":"1676.54","ADJCLOSE":"1676.54","VOLUME":"37792300"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528983000,"PRODUCTID":10,"OPEN":"1677.03","LOW":"1674.53","HIGH":"1684.73","CLOSE":"1684.72","ADJCLOSE":"1684.72","VOLUME":"35268900"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529069400,"PRODUCTID":10,"OPEN":"1684.24","LOW":"1672.99","HIGH":"1684.63","CLOSE":"1683.91","ADJCLOSE":"1683.91","VOLUME":"54287900"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529328600,"PRODUCTID":10,"OPEN":"1683.51","LOW":"1674.41","HIGH":"1692.46","CLOSE":"1692.46","ADJCLOSE":"1692.46","VOLUME":"32871500"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529415000,"PRODUCTID":10,"OPEN":"1692.01","LOW":"1672.66","HIGH":"1694","CLOSE":"1693.45","ADJCLOSE":"1693.45","VOLUME":"36614700"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529501400,"PRODUCTID":10,"OPEN":"1694.04","LOW":"1694.04","HIGH":"1708.1","CLOSE":"1706.99","ADJCLOSE":"1706.99","VOLUME":"33276000"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529587800,"PRODUCTID":10,"OPEN":"1706.99","LOW":"1685.59","HIGH":"1708.02","CLOSE":"1688.95","ADJCLOSE":"1688.95","VOLUME":"33000600"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529674200,"PRODUCTID":10,"OPEN":"1690.28","LOW":"1680.91","HIGH":"1696.37","CLOSE":"1685.58","ADJCLOSE":"1685.58","VOLUME":"54505500"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529933400,"PRODUCTID":10,"OPEN":"1684.76","LOW":"1649.81","HIGH":"1684.76","CLOSE":"1657.51","ADJCLOSE":"1657.51","VOLUME":"36550800"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1530019800,"PRODUCTID":10,"OPEN":"1657.71","LOW":"1656.12","HIGH":"1672.16","CLOSE":"1668.53","ADJCLOSE":"1668.53","VOLUME":"35550900"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530106200,"PRODUCTID":10,"OPEN":"1668.94","LOW":"1640.42","HIGH":"1671.47","CLOSE":"1640.45","ADJCLOSE":"1640.45","VOLUME":"37760900"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530192600,"PRODUCTID":10,"OPEN":"1640.37","LOW":"1630.06","HIGH":"1647.94","CLOSE":"1645.02","ADJCLOSE":"1645.02","VOLUME":"34281400"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530279000,"PRODUCTID":10,"OPEN":"1645.9","LOW":"1642.97","HIGH":"1656.05","CLOSE":"1643.07","ADJCLOSE":"1643.07","VOLUME":"35656200"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530538200,"PRODUCTID":10,"OPEN":"1641.73","LOW":"1631.06","HIGH":"1655.09","CLOSE":"1655.09","ADJCLOSE":"1655.09","VOLUME":"30736500"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530624600,"PRODUCTID":10,"OPEN":"1655.4","LOW":"1655.4","HIGH":"1667.52","CLOSE":"1660.42","ADJCLOSE":"1660.42","VOLUME":"19114700"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530624600,"PRODUCTID":10,"OPEN":"1655.4","LOW":"1655.4","HIGH":"1667.52","CLOSE":"1660.42","ADJCLOSE":"1660.42","VOLUME":"19114700"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530797400,"PRODUCTID":10,"OPEN":"1660.65","LOW":"1660.65","HIGH":"1679.66","CLOSE":"1679.48","ADJCLOSE":"1679.48","VOLUME":"29534200"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530883800,"PRODUCTID":10,"OPEN":"1679.45","LOW":"1678.57","HIGH":"1695.18","CLOSE":"1694.05","ADJCLOSE":"1694.05","VOLUME":"25547800"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531143000,"PRODUCTID":10,"OPEN":"1694.66","LOW":"1694.66","HIGH":"1704.84","CLOSE":"1704.6","ADJCLOSE":"1704.6","VOLUME":"30500400"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531229400,"PRODUCTID":10,"OPEN":"1704.83","LOW":"1689.35","HIGH":"1708.56","CLOSE":"1695.62","ADJCLOSE":"1695.62","VOLUME":"30638500"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531315800,"PRODUCTID":10,"OPEN":"1694.06","LOW":"1683.1","HIGH":"1696.02","CLOSE":"1683.66","ADJCLOSE":"1683.66","VOLUME":"29647400"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531402200,"PRODUCTID":10,"OPEN":"1685.17","LOW":"1679.26","HIGH":"1692.43","CLOSE":"1690.28","ADJCLOSE":"1690.28","VOLUME":"28216900"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531488600,"PRODUCTID":10,"OPEN":"1690.29","LOW":"1686.88","HIGH":"1697.4","CLOSE":"1687.08","ADJCLOSE":"1687.08","VOLUME":"26140000"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531488600,"PRODUCTID":10,"OPEN":"1690.29","LOW":"1686.88","HIGH":"1697.4","CLOSE":"1687.08","ADJCLOSE":"1687.08","VOLUME":"26140000"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531747800,"PRODUCTID":10,"OPEN":"1687.06","LOW":"1672.42","HIGH":"1688.4","CLOSE":"1678.54","ADJCLOSE":"1678.54","VOLUME":"28122300"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531834200,"PRODUCTID":10,"OPEN":"1678","LOW":"1676.1","HIGH":"1690.04","CLOSE":"1687.26","ADJCLOSE":"1687.26","VOLUME":"30507300"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531920600,"PRODUCTID":10,"OPEN":"1687.14","LOW":"1679.23","HIGH":"1692.02","CLOSE":"1691.87","ADJCLOSE":"1691.87","VOLUME":"30897800"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1532007000,"PRODUCTID":10,"OPEN":"1691.2","LOW":"1686.26","HIGH":"1702.89","CLOSE":"1701.31","ADJCLOSE":"1701.31","VOLUME":"32667000"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532093400,"PRODUCTID":10,"OPEN":"1701.15","LOW":"1696.04","HIGH":"1703.43","CLOSE":"1696.81","ADJCLOSE":"1696.81","VOLUME":"32302100"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532093400,"PRODUCTID":10,"OPEN":"1701.15","LOW":"1696.04","HIGH":"1703.43","CLOSE":"1696.81","ADJCLOSE":"1696.81","VOLUME":"32302100"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532352600,"PRODUCTID":10,"OPEN":"1696.42","LOW":"1690.53","HIGH":"1701.97","CLOSE":"1698.41","ADJCLOSE":"1698.41","VOLUME":"29074300"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532439000,"PRODUCTID":10,"OPEN":"1700.1","LOW":"1675.01","HIGH":"1706.83","CLOSE":"1680.2","ADJCLOSE":"1680.2","VOLUME":"34175300"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532525400,"PRODUCTID":10,"OPEN":"1680.34","LOW":"1675.05","HIGH":"1685.42","CLOSE":"1685.2","ADJCLOSE":"1685.2","VOLUME":"35530100"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532611800,"PRODUCTID":10,"OPEN":"1685.24","LOW":"1684.75","HIGH":"1702.93","CLOSE":"1695.36","ADJCLOSE":"1695.36","VOLUME":"36533300"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532698200,"PRODUCTID":10,"OPEN":"1695.25","LOW":"1660.43","HIGH":"1697.3","CLOSE":"1663.34","ADJCLOSE":"1663.34","VOLUME":"34157100"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532698200,"PRODUCTID":10,"OPEN":"1695.25","LOW":"1660.43","HIGH":"1697.3","CLOSE":"1663.34","ADJCLOSE":"1663.34","VOLUME":"34157100"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532957400,"PRODUCTID":10,"OPEN":"1663.39","LOW":"1652.73","HIGH":"1669.5","CLOSE":"1653.13","ADJCLOSE":"1653.13","VOLUME":"32457700"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533043800,"PRODUCTID":10,"OPEN":"1653.57","LOW":"1653.57","HIGH":"1675.65","CLOSE":"1670.8","ADJCLOSE":"1670.8","VOLUME":"38921000"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533130200,"PRODUCTID":10,"OPEN":"1670.87","LOW":"1657.54","HIGH":"1673.23","CLOSE":"1669.26","ADJCLOSE":"1669.26","VOLUME":"34969900"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533216600,"PRODUCTID":10,"OPEN":"1668.99","LOW":"1662.33","HIGH":"1682.3","CLOSE":"1682.1","ADJCLOSE":"1682.1","VOLUME":"34673800"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533303000,"PRODUCTID":10,"OPEN":"1682.08","LOW":"1668.35","HIGH":"1687.3","CLOSE":"1673.37","ADJCLOSE":"1673.37","VOLUME":"30303900"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533303000,"PRODUCTID":10,"OPEN":"1682.08","LOW":"1668.35","HIGH":"1687.3","CLOSE":"1673.37","ADJCLOSE":"1673.37","VOLUME":"30303900"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533562200,"PRODUCTID":10,"OPEN":"1673.25","LOW":"1671.99","HIGH":"1684.8","CLOSE":"1684.31","ADJCLOSE":"1684.31","VOLUME":"28745400"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533648600,"PRODUCTID":10,"OPEN":"1684.86","LOW":"1684.86","HIGH":"1694.36","CLOSE":"1688.3","ADJCLOSE":"1688.3","VOLUME":"31627700"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533735000,"PRODUCTID":10,"OPEN":"1688.68","LOW":"1677.67","HIGH":"1689.34","CLOSE":"1686.88","ADJCLOSE":"1686.88","VOLUME":"29722000"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533821400,"PRODUCTID":10,"OPEN":"1687.05","LOW":"1686.43","HIGH":"1696.75","CLOSE":"1690.89","ADJCLOSE":"1690.89","VOLUME":"30470500"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533907800,"PRODUCTID":10,"OPEN":"1689.32","LOW":"1680.77","HIGH":"1695.79","CLOSE":"1686.8","ADJCLOSE":"1686.8","VOLUME":"32560400"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533907800,"PRODUCTID":10,"OPEN":"1689.32","LOW":"1680.77","HIGH":"1695.79","CLOSE":"1686.8","ADJCLOSE":"1686.8","VOLUME":"32560400"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534167000,"PRODUCTID":10,"OPEN":"1686.81","LOW":"1670.62","HIGH":"1689.1","CLOSE":"1675.32","ADJCLOSE":"1675.32","VOLUME":"31584500"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534253400,"PRODUCTID":10,"OPEN":"1676.19","LOW":"1676.19","HIGH":"1694.96","CLOSE":"1692.58","ADJCLOSE":"1692.58","VOLUME":"29769700"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534339800,"PRODUCTID":10,"OPEN":"1691.6","LOW":"1663.53","HIGH":"1691.6","CLOSE":"1670.67","ADJCLOSE":"1670.67","VOLUME":"36450700"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534426200,"PRODUCTID":10,"OPEN":"1691.6","LOW":"1663.53","HIGH":"1691.6","CLOSE":"1685.75","ADJCLOSE":"1685.75","VOLUME":"32198800"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534512600,"PRODUCTID":10,"OPEN":"1685.45","LOW":"1679.97","HIGH":"1693.71","CLOSE":"1692.95","ADJCLOSE":"1692.95","VOLUME":"30241000"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534512600,"PRODUCTID":10,"OPEN":"1685.45","LOW":"1679.97","HIGH":"1693.71","CLOSE":"1692.95","ADJCLOSE":"1692.95","VOLUME":"30241000"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534771800,"PRODUCTID":10,"OPEN":"1693.79","LOW":"1690.18","HIGH":"1701.13","CLOSE":"1698.69","ADJCLOSE":"1698.69","VOLUME":"27480200"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534858200,"PRODUCTID":10,"OPEN":"1698.91","LOW":"1698.91","HIGH":"1722.29","CLOSE":"1718.05","ADJCLOSE":"1718.05","VOLUME":"31471400"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534944600,"PRODUCTID":10,"OPEN":"1717.75","LOW":"1715.8","HIGH":"1723.01","CLOSE":"1722.54","ADJCLOSE":"1722.54","VOLUME":"26895600"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535031000,"PRODUCTID":10,"OPEN":"1722.3","LOW":"1712.92","HIGH":"1723.41","CLOSE":"1717.05","ADJCLOSE":"1717.05","VOLUME":"27139100"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535117400,"PRODUCTID":10,"OPEN":"1718.36","LOW":"1718.36","HIGH":"1726.97","CLOSE":"1725.67","ADJCLOSE":"1725.67","VOLUME":"25961900"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535117400,"PRODUCTID":10,"OPEN":"1718.36","LOW":"1718.36","HIGH":"1726.97","CLOSE":"1725.67","ADJCLOSE":"1725.67","VOLUME":"25961900"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535376600,"PRODUCTID":10,"OPEN":"1727.33","LOW":"1727.33","HIGH":"1737.63","CLOSE":"1728.41","ADJCLOSE":"1728.41","VOLUME":"28540800"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535463000,"PRODUCTID":10,"OPEN":"1729.07","LOW":"1722.36","HIGH":"1733.45","CLOSE":"1728.42","ADJCLOSE":"1728.42","VOLUME":"26831900"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535549400,"PRODUCTID":10,"OPEN":"1729.05","LOW":"1724.73","HIGH":"1737.02","CLOSE":"1734.75","ADJCLOSE":"1734.75","VOLUME":"27918600"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535635800,"PRODUCTID":10,"OPEN":"1734.35","LOW":"1728.85","HIGH":"1740.66","CLOSE":"1732.35","ADJCLOSE":"1732.35","VOLUME":"28021800"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535722200,"PRODUCTID":10,"OPEN":"1731.49","LOW":"1728.41","HIGH":"1742.09","CLOSE":"1740.75","ADJCLOSE":"1740.75","VOLUME":"28802600"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535722200,"PRODUCTID":10,"OPEN":"1731.49","LOW":"1728.41","HIGH":"1742.09","CLOSE":"1740.75","ADJCLOSE":"1740.75","VOLUME":"28802600"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535722200,"PRODUCTID":10,"OPEN":"1731.49","LOW":"1728.41","HIGH":"1742.09","CLOSE":"1740.75","ADJCLOSE":"1740.75","VOLUME":"28802600"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536067800,"PRODUCTID":10,"OPEN":"1740.8","LOW":"1722.2","HIGH":"1740.8","CLOSE":"1733.38","ADJCLOSE":"1733.38","VOLUME":"30770600"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536154200,"PRODUCTID":10,"OPEN":"1732.73","LOW":"1713.69","HIGH":"1732.73","CLOSE":"1727.65","ADJCLOSE":"1727.65","VOLUME":"32412500"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536240600,"PRODUCTID":10,"OPEN":"1728.25","LOW":"1713.81","HIGH":"1731.42","CLOSE":"1714.47","ADJCLOSE":"1714.47","VOLUME":"31395900"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536327000,"PRODUCTID":10,"OPEN":"1713.83","LOW":"1706.64","HIGH":"1722.62","CLOSE":"1713.18","ADJCLOSE":"1713.18","VOLUME":"29462700"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536327000,"PRODUCTID":10,"OPEN":"1713.83","LOW":"1706.64","HIGH":"1722.62","CLOSE":"1713.18","ADJCLOSE":"1713.18","VOLUME":"29462700"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536586200,"PRODUCTID":10,"OPEN":"1714.89","LOW":"1714.49","HIGH":"1723.81","CLOSE":"1717.47","ADJCLOSE":"1717.47","VOLUME":"27314000"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536586200,"PRODUCTID":10,"OPEN":"1714.89","LOW":"1714.49","HIGH":"1723.81","CLOSE":"1717.47","ADJCLOSE":"1717.47","VOLUME":"27314000"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536759000,"PRODUCTID":10,"OPEN":"1718.25","LOW":"1704.07","HIGH":"1718.95","CLOSE":"1715.7","ADJCLOSE":"1715.7","VOLUME":"32649300"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536845400,"PRODUCTID":10,"OPEN":"1716.95","LOW":"1711.94","HIGH":"1722.62","CLOSE":"1714.32","ADJCLOSE":"1714.32","VOLUME":"32549300"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536931800,"PRODUCTID":10,"OPEN":"1714.49","LOW":"1712.81","HIGH":"1726","CLOSE":"1721.72","ADJCLOSE":"1721.72","VOLUME":"31498000"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536931800,"PRODUCTID":10,"OPEN":"1714.49","LOW":"1712.81","HIGH":"1726","CLOSE":"1721.72","ADJCLOSE":"1721.72","VOLUME":"31498000"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537191000,"PRODUCTID":10,"OPEN":"1721.66","LOW":"1702.71","HIGH":"1722.28","CLOSE":"1703.55","ADJCLOSE":"1703.55","VOLUME":"29477600"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537277400,"PRODUCTID":10,"OPEN":"1704.22","LOW":"1704.22","HIGH":"1714.92","CLOSE":"1710.97","ADJCLOSE":"1710.97","VOLUME":"30746100"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537363800,"PRODUCTID":10,"OPEN":"1710.88","LOW":"1700.51","HIGH":"1717.09","CLOSE":"1702.93","ADJCLOSE":"1702.93","VOLUME":"32800200"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537450200,"PRODUCTID":10,"OPEN":"1704.71","LOW":"1704.71","HIGH":"1720.21","CLOSE":"1720.18","ADJCLOSE":"1720.18","VOLUME":"33377300"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537536600,"PRODUCTID":10,"OPEN":"1720.15","LOW":"1710.97","HIGH":"1724.38","CLOSE":"1712.32","ADJCLOSE":"1712.32","VOLUME":"56076100"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537536600,"PRODUCTID":10,"OPEN":"1720.15","LOW":"1710.97","HIGH":"1724.38","CLOSE":"1712.32","ADJCLOSE":"1712.32","VOLUME":"56076100"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537795800,"PRODUCTID":10,"OPEN":"1711.67","LOW":"1697.76","HIGH":"1711.74","CLOSE":"1705.32","ADJCLOSE":"1705.32","VOLUME":"33722100"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537882200,"PRODUCTID":10,"OPEN":"1705.49","LOW":"1705.49","HIGH":"1712.08","CLOSE":"1708.81","ADJCLOSE":"1708.81","VOLUME":"32854800"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537968600,"PRODUCTID":10,"OPEN":"1709.07","LOW":"1690.92","HIGH":"1710.84","CLOSE":"1691.61","ADJCLOSE":"1691.61","VOLUME":"33886200"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538055000,"PRODUCTID":10,"OPEN":"1691.73","LOW":"1689.74","HIGH":"1697.17","CLOSE":"1690.53","ADJCLOSE":"1690.53","VOLUME":"30608500"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538141400,"PRODUCTID":10,"OPEN":"1689.84","LOW":"1686.99","HIGH":"1699.78","CLOSE":"1696.57","ADJCLOSE":"1696.57","VOLUME":"34323000"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538141400,"PRODUCTID":10,"OPEN":"1689.84","LOW":"1686.99","HIGH":"1699.78","CLOSE":"1696.57","ADJCLOSE":"1696.57","VOLUME":"34323000"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538400600,"PRODUCTID":10,"OPEN":"1697.83","LOW":"1669.82","HIGH":"1703.81","CLOSE":"1672.99","ADJCLOSE":"1672.99","VOLUME":"33641900"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538487000,"PRODUCTID":10,"OPEN":"1672.98","LOW":"1653.34","HIGH":"1674.87","CLOSE":"1656.04","ADJCLOSE":"1656.04","VOLUME":"34018800"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538573400,"PRODUCTID":10,"OPEN":"1656.31","LOW":"1656.31","HIGH":"1677.17","CLOSE":"1671.29","ADJCLOSE":"1671.29","VOLUME":"35987100"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538659800,"PRODUCTID":10,"OPEN":"1671","LOW":"1643.66","HIGH":"1671","CLOSE":"1646.91","ADJCLOSE":"1646.91","VOLUME":"34968600"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538746200,"PRODUCTID":10,"OPEN":"1647.25","LOW":"1618.14","HIGH":"1651.53","CLOSE":"1632.11","ADJCLOSE":"1632.11","VOLUME":"33289800"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538746200,"PRODUCTID":10,"OPEN":"1647.25","LOW":"1618.14","HIGH":"1651.53","CLOSE":"1632.11","ADJCLOSE":"1632.11","VOLUME":"33289800"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1539005400,"PRODUCTID":10,"OPEN":"1631.2","LOW":"1616.66","HIGH":"1633.86","CLOSE":"1629.52","ADJCLOSE":"1629.52","VOLUME":"33303200"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539091800,"PRODUCTID":10,"OPEN":"1628.06","LOW":"1621.25","HIGH":"1635.99","CLOSE":"1621.87","ADJCLOSE":"1621.87","VOLUME":"35205000"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539178200,"PRODUCTID":10,"OPEN":"1621.41","LOW":"1575.25","HIGH":"1621.41","CLOSE":"1575.41","ADJCLOSE":"1575.41","VOLUME":"45012500"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539264600,"PRODUCTID":10,"OPEN":"1575.1","LOW":"1545.38","HIGH":"1580.89","CLOSE":"1545.38","ADJCLOSE":"1545.38","VOLUME":"48906300"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539351000,"PRODUCTID":10,"OPEN":"1546.85","LOW":"1530.98","HIGH":"1567.64","CLOSE":"1546.68","ADJCLOSE":"1546.68","VOLUME":"39660400"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539351000,"PRODUCTID":10,"OPEN":"1546.85","LOW":"1530.98","HIGH":"1567.64","CLOSE":"1546.68","ADJCLOSE":"1546.68","VOLUME":"39660400"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539610200,"PRODUCTID":10,"OPEN":"1546.68","LOW":"1537.55","HIGH":"1562.3","CLOSE":"1553.09","ADJCLOSE":"1553.09","VOLUME":"33001400"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539696600,"PRODUCTID":10,"OPEN":"1554.49","LOW":"1554.11","HIGH":"1598.01","CLOSE":"1596.84","ADJCLOSE":"1596.84","VOLUME":"34283400"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539783000,"PRODUCTID":10,"OPEN":"1596.38","LOW":"1571.51","HIGH":"1596.38","CLOSE":"1589.6","ADJCLOSE":"1589.6","VOLUME":"33217100"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539869400,"PRODUCTID":10,"OPEN":"1588.74","LOW":"1555.57","HIGH":"1588.74","CLOSE":"1560.75","ADJCLOSE":"1560.75","VOLUME":"36164400"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539955800,"PRODUCTID":10,"OPEN":"1560.64","LOW":"1538.74","HIGH":"1569.81","CLOSE":"1542.04","ADJCLOSE":"1542.04","VOLUME":"35664900"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539955800,"PRODUCTID":10,"OPEN":"1560.64","LOW":"1538.74","HIGH":"1569.81","CLOSE":"1542.04","ADJCLOSE":"1542.04","VOLUME":"35664900"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540215000,"PRODUCTID":10,"OPEN":"1542.42","LOW":"1535.78","HIGH":"1551.36","CLOSE":"1539.5","ADJCLOSE":"1539.5","VOLUME":"33071400"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540301400,"PRODUCTID":10,"OPEN":"1536.93","LOW":"1501.04","HIGH":"1537.16","CLOSE":"1526.59","ADJCLOSE":"1526.59","VOLUME":"43485800"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540387800,"PRODUCTID":10,"OPEN":"1526.56","LOW":"1468.46","HIGH":"1527.71","CLOSE":"1468.7","ADJCLOSE":"1468.7","VOLUME":"47093100"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540474200,"PRODUCTID":10,"OPEN":"1470.53","LOW":"1470.53","HIGH":"1506.78","CLOSE":"1500.4","ADJCLOSE":"1500.4","VOLUME":"46347700"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540560600,"PRODUCTID":10,"OPEN":"1500.15","LOW":"1459.16","HIGH":"1501.3","CLOSE":"1483.82","ADJCLOSE":"1483.82","VOLUME":"48031500"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540560600,"PRODUCTID":10,"OPEN":"1500.15","LOW":"1459.16","HIGH":"1501.3","CLOSE":"1483.82","ADJCLOSE":"1483.82","VOLUME":"48031500"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540819800,"PRODUCTID":10,"OPEN":"1485.2","LOW":"1461.65","HIGH":"1513.28","CLOSE":"1477.31","ADJCLOSE":"1477.31","VOLUME":"46737000"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540906200,"PRODUCTID":10,"OPEN":"1476.97","LOW":"1474.8","HIGH":"1507.16","CLOSE":"1506.64","ADJCLOSE":"1506.64","VOLUME":"51063800"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540992600,"PRODUCTID":10,"OPEN":"1508.82","LOW":"1508.82","HIGH":"1526.33","CLOSE":"1511.41","ADJCLOSE":"1511.41","VOLUME":"51124200"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541079000,"PRODUCTID":10,"OPEN":"1512.68","LOW":"1512.68","HIGH":"1547.14","CLOSE":"1544.98","ADJCLOSE":"1544.98","VOLUME":"47084200"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541165400,"PRODUCTID":10,"OPEN":"1546.13","LOW":"1535.96","HIGH":"1557.18","CLOSE":"1547.98","ADJCLOSE":"1547.98","VOLUME":"42379300"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541165400,"PRODUCTID":10,"OPEN":"1546.13","LOW":"1535.96","HIGH":"1557.18","CLOSE":"1547.98","ADJCLOSE":"1547.98","VOLUME":"42379300"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541428200,"PRODUCTID":10,"OPEN":"1548.34","LOW":"1534.76","HIGH":"1554.77","CLOSE":"1547.51","ADJCLOSE":"1547.51","VOLUME":"36233200"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541514600,"PRODUCTID":10,"OPEN":"1547.1","LOW":"1544.65","HIGH":"1558.86","CLOSE":"1556.1","ADJCLOSE":"1556.1","VOLUME":"35108600"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541601000,"PRODUCTID":10,"OPEN":"1556.27","LOW":"1556.27","HIGH":"1582.16","CLOSE":"1582.16","ADJCLOSE":"1582.16","VOLUME":"39147500"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541687400,"PRODUCTID":10,"OPEN":"1581.62","LOW":"1573.15","HIGH":"1586.17","CLOSE":"1578.21","ADJCLOSE":"1578.21","VOLUME":"36304900"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541773800,"PRODUCTID":10,"OPEN":"1577.04","LOW":"1539.92","HIGH":"1577.04","CLOSE":"1549.49","ADJCLOSE":"1549.49","VOLUME":"40190900"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541773800,"PRODUCTID":10,"OPEN":"1577.04","LOW":"1539.92","HIGH":"1577.04","CLOSE":"1549.49","ADJCLOSE":"1549.49","VOLUME":"40190900"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542033000,"PRODUCTID":10,"OPEN":"1549.01","LOW":"1518.04","HIGH":"1549.01","CLOSE":"1518.79","ADJCLOSE":"1518.79","VOLUME":"36709300"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542119400,"PRODUCTID":10,"OPEN":"1519.99","LOW":"1513.3","HIGH":"1536.71","CLOSE":"1514.8","ADJCLOSE":"1514.8","VOLUME":"40914400"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542205800,"PRODUCTID":10,"OPEN":"1516.08","LOW":"1494.92","HIGH":"1530.62","CLOSE":"1502.51","ADJCLOSE":"1502.51","VOLUME":"44023700"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542292200,"PRODUCTID":10,"OPEN":"1502.33","LOW":"1491.66","HIGH":"1524.29","CLOSE":"1524.12","ADJCLOSE":"1524.12","VOLUME":"41791400"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542378600,"PRODUCTID":10,"OPEN":"1523.75","LOW":"1510.41","HIGH":"1530","CLOSE":"1527.53","ADJCLOSE":"1527.53","VOLUME":"39751800"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542378600,"PRODUCTID":10,"OPEN":"1523.75","LOW":"1510.41","HIGH":"1530","CLOSE":"1527.53","ADJCLOSE":"1527.53","VOLUME":"39751800"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542637800,"PRODUCTID":10,"OPEN":"1527.33","LOW":"1492.95","HIGH":"1527.33","CLOSE":"1496.54","ADJCLOSE":"1496.54","VOLUME":"37729000"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542724200,"PRODUCTID":10,"OPEN":"1496.14","LOW":"1465.25","HIGH":"1496.14","CLOSE":"1469.01","ADJCLOSE":"1469.01","VOLUME":"43579000"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542810600,"PRODUCTID":10,"OPEN":"1469.45","LOW":"1469.45","HIGH":"1499.37","CLOSE":"1488.28","ADJCLOSE":"1488.28","VOLUME":"32335500"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542810600,"PRODUCTID":10,"OPEN":"1469.45","LOW":"1469.45","HIGH":"1499.37","CLOSE":"1488.28","ADJCLOSE":"1488.28","VOLUME":"32335500"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542983400,"PRODUCTID":10,"OPEN":"1485.73","LOW":"1476.81","HIGH":"1498.65","CLOSE":"1488.68","ADJCLOSE":"1488.68","VOLUME":"16516500"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542983400,"PRODUCTID":10,"OPEN":"1485.73","LOW":"1476.81","HIGH":"1498.65","CLOSE":"1488.68","ADJCLOSE":"1488.68","VOLUME":"16516500"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543242600,"PRODUCTID":10,"OPEN":"1489.1","LOW":"1489.1","HIGH":"1510.29","CLOSE":"1505.96","ADJCLOSE":"1505.96","VOLUME":"34439500"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543329000,"PRODUCTID":10,"OPEN":"1505.45","LOW":"1491.27","HIGH":"1505.45","CLOSE":"1492.86","ADJCLOSE":"1492.86","VOLUME":"34852200"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543415400,"PRODUCTID":10,"OPEN":"1493.67","LOW":"1486.34","HIGH":"1530.71","CLOSE":"1530.38","ADJCLOSE":"1530.38","VOLUME":"39516700"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543501800,"PRODUCTID":10,"OPEN":"1529.7","LOW":"1514.57","HIGH":"1534.62","CLOSE":"1525.39","ADJCLOSE":"1525.39","VOLUME":"35607700"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543588200,"PRODUCTID":10,"OPEN":"1524.87","LOW":"1519.99","HIGH":"1535.13","CLOSE":"1533.27","ADJCLOSE":"1533.27","VOLUME":"46585800"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543588200,"PRODUCTID":10,"OPEN":"1524.87","LOW":"1519.99","HIGH":"1535.13","CLOSE":"1533.27","ADJCLOSE":"1533.27","VOLUME":"46585800"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543847400,"PRODUCTID":10,"OPEN":"1536.33","LOW":"1529.53","HIGH":"1553.34","CLOSE":"1548.96","ADJCLOSE":"1548.96","VOLUME":"41860600"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543933800,"PRODUCTID":10,"OPEN":"1548.11","LOW":"1479.91","HIGH":"1548.11","CLOSE":"1480.75","ADJCLOSE":"1480.75","VOLUME":"44638400"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543933800,"PRODUCTID":10,"OPEN":"1548.11","LOW":"1479.91","HIGH":"1548.11","CLOSE":"1480.75","ADJCLOSE":"1480.75","VOLUME":"44638400"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544106600,"PRODUCTID":10,"OPEN":"1479.16","LOW":"1442.83","HIGH":"1479.16","CLOSE":"1477.41","ADJCLOSE":"1477.41","VOLUME":"51414700"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544193000,"PRODUCTID":10,"OPEN":"1477.51","LOW":"1440.85","HIGH":"1485.63","CLOSE":"1448.09","ADJCLOSE":"1448.09","VOLUME":"42166900"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544193000,"PRODUCTID":10,"OPEN":"1477.51","LOW":"1440.85","HIGH":"1485.63","CLOSE":"1448.09","ADJCLOSE":"1448.09","VOLUME":"42166900"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544452200,"PRODUCTID":10,"OPEN":"1448.01","LOW":"1422.98","HIGH":"1449.93","CLOSE":"1443.1","ADJCLOSE":"1443.1","VOLUME":"41510300"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544538600,"PRODUCTID":10,"OPEN":"1444.29","LOW":"1431.88","HIGH":"1465.76","CLOSE":"1440.13","ADJCLOSE":"1440.13","VOLUME":"39058700"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544625000,"PRODUCTID":10,"OPEN":"1440.7","LOW":"1440.7","HIGH":"1471.96","CLOSE":"1455.32","ADJCLOSE":"1455.32","VOLUME":"39558900"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544711400,"PRODUCTID":10,"OPEN":"1455.68","LOW":"1431.68","HIGH":"1460.55","CLOSE":"1432.7","ADJCLOSE":"1432.7","VOLUME":"39277200"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544797800,"PRODUCTID":10,"OPEN":"1431.82","LOW":"1407.11","HIGH":"1435.39","CLOSE":"1410.81","ADJCLOSE":"1410.81","VOLUME":"40350200"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544797800,"PRODUCTID":10,"OPEN":"1431.82","LOW":"1407.11","HIGH":"1435.39","CLOSE":"1410.81","ADJCLOSE":"1410.81","VOLUME":"40350200"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545057000,"PRODUCTID":10,"OPEN":"1410.77","LOW":"1372.73","HIGH":"1417.1","CLOSE":"1378.14","ADJCLOSE":"1378.14","VOLUME":"46163500"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545143400,"PRODUCTID":10,"OPEN":"1379.49","LOW":"1373.72","HIGH":"1399.43","CLOSE":"1377.18","ADJCLOSE":"1377.18","VOLUME":"44708800"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545229800,"PRODUCTID":10,"OPEN":"1377.21","LOW":"1344.15","HIGH":"1392.92","CLOSE":"1349.23","ADJCLOSE":"1349.23","VOLUME":"51279400"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545316200,"PRODUCTID":10,"OPEN":"1348.65","LOW":"1313.02","HIGH":"1350.89","CLOSE":"1326","ADJCLOSE":"1326","VOLUME":"55857800"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545402600,"PRODUCTID":10,"OPEN":"1325.87","LOW":"1289.49","HIGH":"1334.76","CLOSE":"1292.09","ADJCLOSE":"1292.09","VOLUME":"76090096"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545402600,"PRODUCTID":10,"OPEN":"1325.87","LOW":"1289.49","HIGH":"1334.76","CLOSE":"1292.09","ADJCLOSE":"1292.09","VOLUME":"76090096"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545661800,"PRODUCTID":10,"OPEN":"1290.54","LOW":"1266.92","HIGH":"1290.92","CLOSE":"1266.92","ADJCLOSE":"1266.92","VOLUME":"26139300"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545661800,"PRODUCTID":10,"OPEN":"1290.54","LOW":"1266.92","HIGH":"1290.92","CLOSE":"1266.92","ADJCLOSE":"1266.92","VOLUME":"26139300"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545834600,"PRODUCTID":10,"OPEN":"1268.19","LOW":"1268.19","HIGH":"1330.42","CLOSE":"1329.81","ADJCLOSE":"1329.81","VOLUME":"42229900"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545921000,"PRODUCTID":10,"OPEN":"1329.79","LOW":"1289.32","HIGH":"1331.98","CLOSE":"1331.82","ADJCLOSE":"1331.82","VOLUME":"40966100"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1546007400,"PRODUCTID":10,"OPEN":"1332.06","LOW":"1326.44","HIGH":"1356.23","CLOSE":"1337.92","ADJCLOSE":"1337.92","VOLUME":"37026200"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1546007400,"PRODUCTID":10,"OPEN":"1332.06","LOW":"1326.44","HIGH":"1356.23","CLOSE":"1337.92","ADJCLOSE":"1337.92","VOLUME":"37026200"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546266600,"PRODUCTID":10,"OPEN":"1338.52","LOW":"1329.17","HIGH":"1348.56","CLOSE":"1348.56","ADJCLOSE":"1348.56","VOLUME":"34428700"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546266600,"PRODUCTID":10,"OPEN":"1338.52","LOW":"1329.17","HIGH":"1348.56","CLOSE":"1348.56","ADJCLOSE":"1348.56","VOLUME":"34428700"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546439400,"PRODUCTID":10,"OPEN":"1346.11","LOW":"1325.18","HIGH":"1357.77","CLOSE":"1355.91","ADJCLOSE":"1355.91","VOLUME":"37331600"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546525800,"PRODUCTID":10,"OPEN":"1355.02","LOW":"1328","HIGH":"1355.02","CLOSE":"1330.83","ADJCLOSE":"1330.83","VOLUME":"38228600"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546612200,"PRODUCTID":10,"OPEN":"1333.1","LOW":"1333.1","HIGH":"1383.16","CLOSE":"1380.75","ADJCLOSE":"1380.75","VOLUME":"42134100"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546612200,"PRODUCTID":10,"OPEN":"1333.1","LOW":"1333.1","HIGH":"1383.16","CLOSE":"1380.75","ADJCLOSE":"1380.75","VOLUME":"42134100"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546871400,"PRODUCTID":10,"OPEN":"1380.84","LOW":"1380.84","HIGH":"1411.9","CLOSE":"1405.37","ADJCLOSE":"1405.37","VOLUME":"41047100"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546957800,"PRODUCTID":10,"OPEN":"1405.87","LOW":"1404.01","HIGH":"1426.55","CLOSE":"1426.55","ADJCLOSE":"1426.55","VOLUME":"40810300"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547044200,"PRODUCTID":10,"OPEN":"1427","LOW":"1427","HIGH":"1442.42","CLOSE":"1438.81","ADJCLOSE":"1438.81","VOLUME":"40524800"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547130600,"PRODUCTID":10,"OPEN":"1436.98","LOW":"1424.54","HIGH":"1445.78","CLOSE":"1445.43","ADJCLOSE":"1445.43","VOLUME":"37045000"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547217000,"PRODUCTID":10,"OPEN":"1444.44","LOW":"1437.45","HIGH":"1448.28","CLOSE":"1447.38","ADJCLOSE":"1447.38","VOLUME":"34344900"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547217000,"PRODUCTID":10,"OPEN":"1444.44","LOW":"1437.45","HIGH":"1448.28","CLOSE":"1447.38","ADJCLOSE":"1447.38","VOLUME":"34344900"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547476200,"PRODUCTID":10,"OPEN":"1446.5","LOW":"1431.31","HIGH":"1446.5","CLOSE":"1432.81","ADJCLOSE":"1432.81","VOLUME":"36644500"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547562600,"PRODUCTID":10,"OPEN":"1432.85","LOW":"1432.13","HIGH":"1445.22","CLOSE":"1445.22","ADJCLOSE":"1445.22","VOLUME":"35723300"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547649000,"PRODUCTID":10,"OPEN":"1445.91","LOW":"1445.91","HIGH":"1460.31","CLOSE":"1454.7","ADJCLOSE":"1454.7","VOLUME":"38637700"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547735400,"PRODUCTID":10,"OPEN":"1453.83","LOW":"1448.55","HIGH":"1470.84","CLOSE":"1467.25","ADJCLOSE":"1467.25","VOLUME":"37722700"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547821800,"PRODUCTID":10,"OPEN":"1466.69","LOW":"1466.69","HIGH":"1487.21","CLOSE":"1482.5","ADJCLOSE":"1482.5","VOLUME":"39867300"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547821800,"PRODUCTID":10,"OPEN":"1466.69","LOW":"1466.69","HIGH":"1487.21","CLOSE":"1482.5","ADJCLOSE":"1482.5","VOLUME":"39867300"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1547821800,"PRODUCTID":10,"OPEN":"1466.69","LOW":"1466.69","HIGH":"1487.21","CLOSE":"1482.5","ADJCLOSE":"1482.5","VOLUME":"39867300"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548167400,"PRODUCTID":10,"OPEN":"1479.82","LOW":"1451.01","HIGH":"1479.82","CLOSE":"1457.45","ADJCLOSE":"1457.45","VOLUME":"38980300"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548253800,"PRODUCTID":10,"OPEN":"1457.73","LOW":"1444.97","HIGH":"1468.48","CLOSE":"1454.26","ADJCLOSE":"1454.26","VOLUME":"33356100"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548340200,"PRODUCTID":10,"OPEN":"1454.23","LOW":"1453.73","HIGH":"1465.34","CLOSE":"1464.41","ADJCLOSE":"1464.41","VOLUME":"34332500"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548426600,"PRODUCTID":10,"OPEN":"1466.79","LOW":"1466.79","HIGH":"1484.6","CLOSE":"1482.85","ADJCLOSE":"1482.85","VOLUME":"38140800"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548426600,"PRODUCTID":10,"OPEN":"1466.79","LOW":"1466.79","HIGH":"1484.6","CLOSE":"1482.85","ADJCLOSE":"1482.85","VOLUME":"38140800"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548685800,"PRODUCTID":10,"OPEN":"1480.28","LOW":"1464.77","HIGH":"1480.28","CLOSE":"1473.54","ADJCLOSE":"1473.54","VOLUME":"36128100"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548772200,"PRODUCTID":10,"OPEN":"1473.54","LOW":"1469.31","HIGH":"1477.01","CLOSE":"1471.45","ADJCLOSE":"1471.45","VOLUME":"35042000"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548858600,"PRODUCTID":10,"OPEN":"1473.38","LOW":"1467.57","HIGH":"1490.51","CLOSE":"1486.94","ADJCLOSE":"1486.94","VOLUME":"38578100"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548945000,"PRODUCTID":10,"OPEN":"1486.64","LOW":"1484.82","HIGH":"1500.74","CLOSE":"1499.42","ADJCLOSE":"1499.42","VOLUME":"49176500"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549031400,"PRODUCTID":10,"OPEN":"1499.53","LOW":"1495.47","HIGH":"1504.51","CLOSE":"1502.05","ADJCLOSE":"1502.05","VOLUME":"37592700"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549031400,"PRODUCTID":10,"OPEN":"1499.53","LOW":"1495.47","HIGH":"1504.51","CLOSE":"1502.05","ADJCLOSE":"1502.05","VOLUME":"37592700"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549290600,"PRODUCTID":10,"OPEN":"1501.97","LOW":"1500.13","HIGH":"1517.55","CLOSE":"1517.54","ADJCLOSE":"1517.54","VOLUME":"33598400"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549377000,"PRODUCTID":10,"OPEN":"1517.92","LOW":"1512.72","HIGH":"1524.21","CLOSE":"1520.23","ADJCLOSE":"1520.23","VOLUME":"35604300"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549463400,"PRODUCTID":10,"OPEN":"1520.17","LOW":"1511.18","HIGH":"1520.89","CLOSE":"1518.02","ADJCLOSE":"1518.02","VOLUME":"34726900"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549549800,"PRODUCTID":10,"OPEN":"1516.7","LOW":"1494.37","HIGH":"1516.7","CLOSE":"1505.63","ADJCLOSE":"1505.63","VOLUME":"40994900"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549636200,"PRODUCTID":10,"OPEN":"1504.17","LOW":"1495.12","HIGH":"1506.6","CLOSE":"1506.39","ADJCLOSE":"1506.39","VOLUME":"36223300"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549636200,"PRODUCTID":10,"OPEN":"1504.17","LOW":"1495.12","HIGH":"1506.6","CLOSE":"1506.39","ADJCLOSE":"1506.39","VOLUME":"36223300"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549895400,"PRODUCTID":10,"OPEN":"1506.82","LOW":"1505.67","HIGH":"1519.21","CLOSE":"1518.98","ADJCLOSE":"1518.98","VOLUME":"33619700"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549981800,"PRODUCTID":10,"OPEN":"1520.14","LOW":"1520.14","HIGH":"1538.89","CLOSE":"1538.23","ADJCLOSE":"1538.23","VOLUME":"38277700"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550068200,"PRODUCTID":10,"OPEN":"1538.29","LOW":"1536.25","HIGH":"1545.74","CLOSE":"1542.94","ADJCLOSE":"1542.94","VOLUME":"36707700"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550154600,"PRODUCTID":10,"OPEN":"1540.99","LOW":"1534.59","HIGH":"1551.39","CLOSE":"1545.11","ADJCLOSE":"1545.11","VOLUME":"38367000"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550241000,"PRODUCTID":10,"OPEN":"1547.12","LOW":"1547.12","HIGH":"1570.16","CLOSE":"1569.25","ADJCLOSE":"1569.25","VOLUME":"36413700"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550241000,"PRODUCTID":10,"OPEN":"1547.12","LOW":"1547.12","HIGH":"1570.16","CLOSE":"1569.25","ADJCLOSE":"1569.25","VOLUME":"36413700"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550241000,"PRODUCTID":10,"OPEN":"1547.12","LOW":"1547.12","HIGH":"1570.16","CLOSE":"1569.25","ADJCLOSE":"1569.25","VOLUME":"36413700"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550586600,"PRODUCTID":10,"OPEN":"1568.54","LOW":"1564.85","HIGH":"1578.23","CLOSE":"1574.47","ADJCLOSE":"1574.47","VOLUME":"35337100"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550673000,"PRODUCTID":10,"OPEN":"1574.55","LOW":"1573.96","HIGH":"1583.34","CLOSE":"1581.66","ADJCLOSE":"1581.66","VOLUME":"38354500"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550759400,"PRODUCTID":10,"OPEN":"1581.31","LOW":"1569.42","HIGH":"1581.31","CLOSE":"1575.55","ADJCLOSE":"1575.55","VOLUME":"35597100"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550845800,"PRODUCTID":10,"OPEN":"1576.31","LOW":"1576.31","HIGH":"1590.1","CLOSE":"1590.06","ADJCLOSE":"1590.06","VOLUME":"34278100"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550845800,"PRODUCTID":10,"OPEN":"1576.31","LOW":"1576.31","HIGH":"1590.1","CLOSE":"1590.06","ADJCLOSE":"1590.06","VOLUME":"34278100"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551105000,"PRODUCTID":10,"OPEN":"1591.62","LOW":"1588.81","HIGH":"1602.1","CLOSE":"1588.81","ADJCLOSE":"1588.81","VOLUME":"38043800"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551191400,"PRODUCTID":10,"OPEN":"1588.56","LOW":"1577.43","HIGH":"1589.26","CLOSE":"1577.48","ADJCLOSE":"1577.48","VOLUME":"36456800"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551277800,"PRODUCTID":10,"OPEN":"1577.2","LOW":"1570.6","HIGH":"1582.06","CLOSE":"1581.05","ADJCLOSE":"1581.05","VOLUME":"37671300"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551364200,"PRODUCTID":10,"OPEN":"1580.76","LOW":"1571.31","HIGH":"1581.99","CLOSE":"1575.55","ADJCLOSE":"1575.55","VOLUME":"43969300"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551450600,"PRODUCTID":10,"OPEN":"1577.5","LOW":"1576.13","HIGH":"1590.29","CLOSE":"1589.64","ADJCLOSE":"1589.64","VOLUME":"39722800"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551450600,"PRODUCTID":10,"OPEN":"1577.5","LOW":"1576.13","HIGH":"1590.29","CLOSE":"1589.64","ADJCLOSE":"1589.64","VOLUME":"39722800"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551709800,"PRODUCTID":10,"OPEN":"1590.15","LOW":"1564.48","HIGH":"1594.24","CLOSE":"1575.44","ADJCLOSE":"1575.44","VOLUME":"39198100"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551796200,"PRODUCTID":10,"OPEN":"1575.69","LOW":"1567.67","HIGH":"1575.85","CLOSE":"1568.28","ADJCLOSE":"1568.28","VOLUME":"35856900"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551882600,"PRODUCTID":10,"OPEN":"1568.31","LOW":"1536.82","HIGH":"1568.44","CLOSE":"1536.82","ADJCLOSE":"1536.82","VOLUME":"37866000"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551969000,"PRODUCTID":10,"OPEN":"1536.76","LOW":"1521.61","HIGH":"1536.97","CLOSE":"1523.63","ADJCLOSE":"1523.63","VOLUME":"39048600"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552055400,"PRODUCTID":10,"OPEN":"1522.53","LOW":"1510.65","HIGH":"1523.24","CLOSE":"1521.88","ADJCLOSE":"1521.88","VOLUME":"34231300"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552055400,"PRODUCTID":10,"OPEN":"1522.53","LOW":"1510.65","HIGH":"1523.24","CLOSE":"1521.88","ADJCLOSE":"1521.88","VOLUME":"34231300"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552311000,"PRODUCTID":10,"OPEN":"1522.8","LOW":"1522.8","HIGH":"1548.93","CLOSE":"1548.88","ADJCLOSE":"1548.88","VOLUME":"37260900"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552397400,"PRODUCTID":10,"OPEN":"1549.03","LOW":"1545.51","HIGH":"1555.3","CLOSE":"1549.83","ADJCLOSE":"1549.83","VOLUME":"34142300"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552483800,"PRODUCTID":10,"OPEN":"1550.27","LOW":"1550.27","HIGH":"1562.67","CLOSE":"1555.88","ADJCLOSE":"1555.88","VOLUME":"37661500"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552570200,"PRODUCTID":10,"OPEN":"1555.87","LOW":"1549.21","HIGH":"1555.87","CLOSE":"1549.64","ADJCLOSE":"1549.64","VOLUME":"34697300"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552656600,"PRODUCTID":10,"OPEN":"1550.5","LOW":"1550.13","HIGH":"1563.59","CLOSE":"1553.54","ADJCLOSE":"1553.54","VOLUME":"59627300"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552656600,"PRODUCTID":10,"OPEN":"1550.5","LOW":"1550.13","HIGH":"1563.59","CLOSE":"1553.54","ADJCLOSE":"1553.54","VOLUME":"59627300"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552915800,"PRODUCTID":10,"OPEN":"1553.66","LOW":"1552.68","HIGH":"1569.06","CLOSE":"1563.93","ADJCLOSE":"1563.93","VOLUME":"35521900"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1553002200,"PRODUCTID":10,"OPEN":"1565.53","LOW":"1552.66","HIGH":"1570.89","CLOSE":"1554.99","ADJCLOSE":"1554.99","VOLUME":"36202200"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553088600,"PRODUCTID":10,"OPEN":"1554.72","LOW":"1535.41","HIGH":"1561.74","CLOSE":"1543.16","ADJCLOSE":"1543.16","VOLUME":"37712000"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553175000,"PRODUCTID":10,"OPEN":"1541.83","LOW":"1538.36","HIGH":"1569.35","CLOSE":"1562.41","ADJCLOSE":"1562.41","VOLUME":"35468000"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553261400,"PRODUCTID":10,"OPEN":"1561.97","LOW":"1505.88","HIGH":"1561.97","CLOSE":"1505.92","ADJCLOSE":"1505.92","VOLUME":"42372000"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553261400,"PRODUCTID":10,"OPEN":"1561.97","LOW":"1505.88","HIGH":"1561.97","CLOSE":"1505.92","ADJCLOSE":"1505.92","VOLUME":"42372000"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553520600,"PRODUCTID":10,"OPEN":"1505.87","LOW":"1494.99","HIGH":"1520.49","CLOSE":"1512.86","ADJCLOSE":"1512.86","VOLUME":"33765800"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553607000,"PRODUCTID":10,"OPEN":"1513.76","LOW":"1513.76","HIGH":"1535.87","CLOSE":"1528.17","ADJCLOSE":"1528.17","VOLUME":"32660500"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553693400,"PRODUCTID":10,"OPEN":"1527.97","LOW":"1505.76","HIGH":"1530.05","CLOSE":"1522.23","ADJCLOSE":"1522.23","VOLUME":"33729300"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553779800,"PRODUCTID":10,"OPEN":"1522.89","LOW":"1520.12","HIGH":"1536.44","CLOSE":"1535.1","ADJCLOSE":"1535.1","VOLUME":"31581700"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553866200,"PRODUCTID":10,"OPEN":"1536.61","LOW":"1532.23","HIGH":"1546.98","CLOSE":"1539.74","ADJCLOSE":"1539.74","VOLUME":"37407000"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553866200,"PRODUCTID":10,"OPEN":"1536.61","LOW":"1532.23","HIGH":"1546.98","CLOSE":"1539.74","ADJCLOSE":"1539.74","VOLUME":"37407000"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554125400,"PRODUCTID":10,"OPEN":"1542.89","LOW":"1542.89","HIGH":"1556.4","CLOSE":"1556.06","ADJCLOSE":"1556.06","VOLUME":"35007600"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554211800,"PRODUCTID":10,"OPEN":"1556.08","LOW":"1545.55","HIGH":"1556.13","CLOSE":"1553.32","ADJCLOSE":"1553.32","VOLUME":"32469000"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554298200,"PRODUCTID":10,"OPEN":"1554.88","LOW":"1554.88","HIGH":"1568.4","CLOSE":"1560.91","ADJCLOSE":"1560.91","VOLUME":"35502400"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554384600,"PRODUCTID":10,"OPEN":"1561.07","LOW":"1558.36","HIGH":"1567.5","CLOSE":"1567.49","ADJCLOSE":"1567.49","VOLUME":"30151800"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554471000,"PRODUCTID":10,"OPEN":"1568.23","LOW":"1568.23","HIGH":"1582.61","CLOSE":"1582.56","ADJCLOSE":"1582.56","VOLUME":"31468200"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554471000,"PRODUCTID":10,"OPEN":"1568.23","LOW":"1568.23","HIGH":"1582.61","CLOSE":"1582.56","ADJCLOSE":"1582.56","VOLUME":"31468200"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554730200,"PRODUCTID":10,"OPEN":"1581.35","LOW":"1571.21","HIGH":"1581.35","CLOSE":"1579","ADJCLOSE":"1579","VOLUME":"30540300"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554816600,"PRODUCTID":10,"OPEN":"1577.51","LOW":"1558.39","HIGH":"1577.51","CLOSE":"1559.68","ADJCLOSE":"1559.68","VOLUME":"30079800"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554903000,"PRODUCTID":10,"OPEN":"1560.02","LOW":"1560.02","HIGH":"1581.65","CLOSE":"1581.55","ADJCLOSE":"1581.55","VOLUME":"30623800"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554989400,"PRODUCTID":10,"OPEN":"1581.93","LOW":"1577.37","HIGH":"1583.73","CLOSE":"1579.14","ADJCLOSE":"1579.14","VOLUME":"29385400"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555075800,"PRODUCTID":10,"OPEN":"1581.38","LOW":"1580.23","HIGH":"1589.73","CLOSE":"1584.8","ADJCLOSE":"1584.8","VOLUME":"36884900"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555075800,"PRODUCTID":10,"OPEN":"1581.38","LOW":"1580.23","HIGH":"1589.73","CLOSE":"1584.8","ADJCLOSE":"1584.8","VOLUME":"36884900"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555335000,"PRODUCTID":10,"OPEN":"1585.17","LOW":"1574.73","HIGH":"1587.98","CLOSE":"1579.17","ADJCLOSE":"1579.17","VOLUME":"30883300"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555421400,"PRODUCTID":10,"OPEN":"1580.26","LOW":"1579.49","HIGH":"1585.43","CLOSE":"1582.79","ADJCLOSE":"1582.79","VOLUME":"34022100"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555507800,"PRODUCTID":10,"OPEN":"1584.13","LOW":"1561.57","HIGH":"1588.6","CLOSE":"1567.6","ADJCLOSE":"1567.6","VOLUME":"36023000"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555594200,"PRODUCTID":10,"OPEN":"1567.09","LOW":"1556.11","HIGH":"1569.2","CLOSE":"1565.75","ADJCLOSE":"1565.75","VOLUME":"35068500"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555594200,"PRODUCTID":10,"OPEN":"1567.09","LOW":"1556.11","HIGH":"1569.2","CLOSE":"1565.75","ADJCLOSE":"1565.75","VOLUME":"35068500"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555939800,"PRODUCTID":10,"OPEN":"1565.22","LOW":"1554.46","HIGH":"1565.22","CLOSE":"1560.04","ADJCLOSE":"1560.04","VOLUME":"29979500"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556026200,"PRODUCTID":10,"OPEN":"1560.53","LOW":"1560.53","HIGH":"1587.58","CLOSE":"1585.09","ADJCLOSE":"1585.09","VOLUME":"36350300"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556112600,"PRODUCTID":10,"OPEN":"1585.11","LOW":"1583.36","HIGH":"1594.03","CLOSE":"1588.13","ADJCLOSE":"1588.13","VOLUME":"34489600"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556199000,"PRODUCTID":10,"OPEN":"1587.05","LOW":"1565.46","HIGH":"1587.05","CLOSE":"1575.61","ADJCLOSE":"1575.61","VOLUME":"34252800"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556285400,"PRODUCTID":10,"OPEN":"1575.66","LOW":"1574.06","HIGH":"1591.25","CLOSE":"1589.9","ADJCLOSE":"1589.9","VOLUME":"32485000"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556285400,"PRODUCTID":10,"OPEN":"1575.66","LOW":"1574.06","HIGH":"1591.25","CLOSE":"1589.9","ADJCLOSE":"1589.9","VOLUME":"32485000"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556544600,"PRODUCTID":10,"OPEN":"1591.93","LOW":"1591.93","HIGH":"1603.08","CLOSE":"1598.36","ADJCLOSE":"1598.36","VOLUME":"31187800"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556631000,"PRODUCTID":10,"OPEN":"1598.55","LOW":"1580.9","HIGH":"1600.29","CLOSE":"1591.21","ADJCLOSE":"1591.21","VOLUME":"39193300"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556717400,"PRODUCTID":10,"OPEN":"1593.48","LOW":"1576.13","HIGH":"1595.85","CLOSE":"1576.38","ADJCLOSE":"1576.38","VOLUME":"36458500"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556803800,"PRODUCTID":10,"OPEN":"1576","LOW":"1566.46","HIGH":"1587.92","CLOSE":"1582.65","ADJCLOSE":"1582.65","VOLUME":"37788900"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556890200,"PRODUCTID":10,"OPEN":"1584.01","LOW":"1584.01","HIGH":"1614.02","CLOSE":"1614.02","ADJCLOSE":"1614.02","VOLUME":"33381200"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556890200,"PRODUCTID":10,"OPEN":"1584.01","LOW":"1584.01","HIGH":"1614.02","CLOSE":"1614.02","ADJCLOSE":"1614.02","VOLUME":"33381200"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557149400,"PRODUCTID":10,"OPEN":"1611.68","LOW":"1588.84","HIGH":"1618.37","CLOSE":"1614.98","ADJCLOSE":"1614.98","VOLUME":"31815200"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557235800,"PRODUCTID":10,"OPEN":"1611.47","LOW":"1571.49","HIGH":"1611.47","CLOSE":"1582.31","ADJCLOSE":"1582.31","VOLUME":"37671000"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557322200,"PRODUCTID":10,"OPEN":"1581.59","LOW":"1574.85","HIGH":"1587.35","CLOSE":"1574.97","ADJCLOSE":"1574.97","VOLUME":"34857900"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557408600,"PRODUCTID":10,"OPEN":"1573.34","LOW":"1546.85","HIGH":"1573.34","CLOSE":"1570.06","ADJCLOSE":"1570.06","VOLUME":"36388200"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557495000,"PRODUCTID":10,"OPEN":"1570","LOW":"1546.14","HIGH":"1575.08","CLOSE":"1572.99","ADJCLOSE":"1572.99","VOLUME":"35296000"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557495000,"PRODUCTID":10,"OPEN":"1570","LOW":"1546.14","HIGH":"1575.08","CLOSE":"1572.99","ADJCLOSE":"1572.99","VOLUME":"35296000"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557754200,"PRODUCTID":10,"OPEN":"1571.51","LOW":"1520.28","HIGH":"1571.51","CLOSE":"1523","ADJCLOSE":"1523","VOLUME":"38940300"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557840600,"PRODUCTID":10,"OPEN":"1523.81","LOW":"1523.81","HIGH":"1547.84","CLOSE":"1543.06","ADJCLOSE":"1543.06","VOLUME":"33227200"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557840600,"PRODUCTID":10,"OPEN":"1523.81","LOW":"1523.81","HIGH":"1547.84","CLOSE":"1543.06","ADJCLOSE":"1543.06","VOLUME":"33227200"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1558013400,"PRODUCTID":10,"OPEN":"1548.27","LOW":"1548.27","HIGH":"1567.17","CLOSE":"1557.24","ADJCLOSE":"1557.24","VOLUME":"33380600"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558099800,"PRODUCTID":10,"OPEN":"1555.02","LOW":"1534.69","HIGH":"1557.55","CLOSE":"1535.76","ADJCLOSE":"1535.76","VOLUME":"32579500"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558099800,"PRODUCTID":10,"OPEN":"1555.02","LOW":"1534.69","HIGH":"1557.55","CLOSE":"1535.76","ADJCLOSE":"1535.76","VOLUME":"32579500"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558359000,"PRODUCTID":10,"OPEN":"1530.25","LOW":"1521.63","HIGH":"1533.36","CLOSE":"1524.96","ADJCLOSE":"1524.96","VOLUME":"32888700"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558445400,"PRODUCTID":10,"OPEN":"1529.82","LOW":"1529.82","HIGH":"1545.98","CLOSE":"1545.25","ADJCLOSE":"1545.25","VOLUME":"32187000"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558531800,"PRODUCTID":10,"OPEN":"1542.58","LOW":"1528.36","HIGH":"1542.58","CLOSE":"1531.63","ADJCLOSE":"1531.63","VOLUME":"31925100"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558618200,"PRODUCTID":10,"OPEN":"1525.07","LOW":"1493.48","HIGH":"1525.07","CLOSE":"1501.38","ADJCLOSE":"1501.38","VOLUME":"38919800"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558704600,"PRODUCTID":10,"OPEN":"1505.88","LOW":"1505.76","HIGH":"1516.66","CLOSE":"1514.11","ADJCLOSE":"1514.11","VOLUME":"28873900"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558704600,"PRODUCTID":10,"OPEN":"1505.88","LOW":"1505.76","HIGH":"1516.66","CLOSE":"1514.11","ADJCLOSE":"1514.11","VOLUME":"28873900"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558704600,"PRODUCTID":10,"OPEN":"1505.88","LOW":"1505.76","HIGH":"1516.66","CLOSE":"1514.11","ADJCLOSE":"1514.11","VOLUME":"28873900"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559050200,"PRODUCTID":10,"OPEN":"1514.99","LOW":"1503.81","HIGH":"1520.22","CLOSE":"1504.02","ADJCLOSE":"1504.02","VOLUME":"41214100"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559136600,"PRODUCTID":10,"OPEN":"1503.53","LOW":"1481.42","HIGH":"1503.53","CLOSE":"1489.95","ADJCLOSE":"1489.95","VOLUME":"37000500"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559223000,"PRODUCTID":10,"OPEN":"1491.85","LOW":"1478","HIGH":"1500.63","CLOSE":"1485.53","ADJCLOSE":"1485.53","VOLUME":"32737900"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559309400,"PRODUCTID":10,"OPEN":"1478.53","LOW":"1461.47","HIGH":"1478.53","CLOSE":"1465.49","ADJCLOSE":"1465.49","VOLUME":"39810200"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559309400,"PRODUCTID":10,"OPEN":"1478.53","LOW":"1461.47","HIGH":"1478.53","CLOSE":"1465.49","ADJCLOSE":"1465.49","VOLUME":"39810200"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559568600,"PRODUCTID":10,"OPEN":"1465.88","LOW":"1460.49","HIGH":"1476.85","CLOSE":"1469.98","ADJCLOSE":"1469.98","VOLUME":"39438100"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559655000,"PRODUCTID":10,"OPEN":"1475.32","LOW":"1475.32","HIGH":"1508.65","CLOSE":"1508.56","ADJCLOSE":"1508.56","VOLUME":"38104300"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559741400,"PRODUCTID":10,"OPEN":"1510.1","LOW":"1494.08","HIGH":"1514.25","CLOSE":"1506.79","ADJCLOSE":"1506.79","VOLUME":"35488300"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559827800,"PRODUCTID":10,"OPEN":"1506.35","LOW":"1490.77","HIGH":"1508.54","CLOSE":"1499.29","ADJCLOSE":"1499.29","VOLUME":"33964100"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559914200,"PRODUCTID":10,"OPEN":"1504.68","LOW":"1504.68","HIGH":"1518.92","CLOSE":"1514.39","ADJCLOSE":"1514.39","VOLUME":"32202500"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559914200,"PRODUCTID":10,"OPEN":"1504.68","LOW":"1504.68","HIGH":"1518.92","CLOSE":"1514.39","ADJCLOSE":"1514.39","VOLUME":"32202500"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560173400,"PRODUCTID":10,"OPEN":"1516.62","LOW":"1516.62","HIGH":"1535.64","CLOSE":"1523.56","ADJCLOSE":"1523.56","VOLUME":"32092100"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560259800,"PRODUCTID":10,"OPEN":"1525.03","LOW":"1513.21","HIGH":"1536.16","CLOSE":"1519.11","ADJCLOSE":"1519.11","VOLUME":"35484200"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560346200,"PRODUCTID":10,"OPEN":"1518.64","LOW":"1512.4","HIGH":"1522","CLOSE":"1519.79","ADJCLOSE":"1519.79","VOLUME":"30341300"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560432600,"PRODUCTID":10,"OPEN":"1520.52","LOW":"1520.52","HIGH":"1536.02","CLOSE":"1535.8","ADJCLOSE":"1535.8","VOLUME":"30698100"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560519000,"PRODUCTID":10,"OPEN":"1535.32","LOW":"1522.42","HIGH":"1535.32","CLOSE":"1522.5","ADJCLOSE":"1522.5","VOLUME":"29223300"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560519000,"PRODUCTID":10,"OPEN":"1535.32","LOW":"1522.42","HIGH":"1535.32","CLOSE":"1522.5","ADJCLOSE":"1522.5","VOLUME":"29223300"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560778200,"PRODUCTID":10,"OPEN":"1523.25","LOW":"1523.25","HIGH":"1538.58","CLOSE":"1532.75","ADJCLOSE":"1532.75","VOLUME":"28101400"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560864600,"PRODUCTID":10,"OPEN":"1532.87","LOW":"1532.87","HIGH":"1560.18","CLOSE":"1550.23","ADJCLOSE":"1550.23","VOLUME":"34376200"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560951000,"PRODUCTID":10,"OPEN":"1550.46","LOW":"1547.59","HIGH":"1556.45","CLOSE":"1555.58","ADJCLOSE":"1555.58","VOLUME":"32878900"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561037400,"PRODUCTID":10,"OPEN":"1560.31","LOW":"1556.08","HIGH":"1570.74","CLOSE":"1563.49","ADJCLOSE":"1563.49","VOLUME":"39059400"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561123800,"PRODUCTID":10,"OPEN":"1561.88","LOW":"1546.13","HIGH":"1561.88","CLOSE":"1549.63","ADJCLOSE":"1549.63","VOLUME":"50001200"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561123800,"PRODUCTID":10,"OPEN":"1561.88","LOW":"1546.13","HIGH":"1561.88","CLOSE":"1549.63","ADJCLOSE":"1549.63","VOLUME":"50001200"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561383000,"PRODUCTID":10,"OPEN":"1550.1","LOW":"1530.08","HIGH":"1551.65","CLOSE":"1530.08","ADJCLOSE":"1530.08","VOLUME":"31362500"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561469400,"PRODUCTID":10,"OPEN":"1530.99","LOW":"1520.5","HIGH":"1533.24","CLOSE":"1521.04","ADJCLOSE":"1521.04","VOLUME":"35780500"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561555800,"PRODUCTID":10,"OPEN":"1523.26","LOW":"1520.04","HIGH":"1530.13","CLOSE":"1521.89","ADJCLOSE":"1521.89","VOLUME":"34781300"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561642200,"PRODUCTID":10,"OPEN":"1518.88","LOW":"1518.88","HIGH":"1546.55","CLOSE":"1546.55","ADJCLOSE":"1546.55","VOLUME":"31229200"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561728600,"PRODUCTID":10,"OPEN":"1548.12","LOW":"1548.12","HIGH":"1568.6","CLOSE":"1566.57","ADJCLOSE":"1566.57","VOLUME":"54207000"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561728600,"PRODUCTID":10,"OPEN":"1548.12","LOW":"1548.12","HIGH":"1568.6","CLOSE":"1566.57","ADJCLOSE":"1566.57","VOLUME":"54207000"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561987800,"PRODUCTID":10,"OPEN":"1566.57","LOW":"1566.57","HIGH":"1566.57","CLOSE":"1566.57","ADJCLOSE":"1566.57","VOLUME":"35132700"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1561987800,"PRODUCTID":10,"OPEN":"1566.57","LOW":"1566.57","HIGH":"1566.57","CLOSE":"1566.57","ADJCLOSE":"1566.57","VOLUME":"35132700"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562160600,"PRODUCTID":10,"OPEN":"1562.19","LOW":"1562.19","HIGH":"1572.12","CLOSE":"1572.12","ADJCLOSE":"1572.12","VOLUME":"19637200"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562160600,"PRODUCTID":10,"OPEN":"1562.19","LOW":"1562.19","HIGH":"1572.12","CLOSE":"1572.12","ADJCLOSE":"1572.12","VOLUME":"19637200"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562333400,"PRODUCTID":10,"OPEN":"1571.11","LOW":"1559.58","HIGH":"1575.79","CLOSE":"1575.62","ADJCLOSE":"1575.62","VOLUME":"24342100"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562333400,"PRODUCTID":10,"OPEN":"1571.11","LOW":"1559.58","HIGH":"1575.79","CLOSE":"1575.62","ADJCLOSE":"1575.62","VOLUME":"24342100"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562592600,"PRODUCTID":10,"OPEN":"1574.23","LOW":"1559.02","HIGH":"1574.23","CLOSE":"1561.39","ADJCLOSE":"1561.39","VOLUME":"29045500"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562679000,"PRODUCTID":10,"OPEN":"1559.01","LOW":"1554.12","HIGH":"1562.73","CLOSE":"1562.59","ADJCLOSE":"1562.59","VOLUME":"30282100"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562765400,"PRODUCTID":10,"OPEN":"1564.65","LOW":"1558.8","HIGH":"1572.82","CLOSE":"1565.05","ADJCLOSE":"1565.05","VOLUME":"31542400"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562851800,"PRODUCTID":10,"OPEN":"1565.46","LOW":"1552.4","HIGH":"1567.95","CLOSE":"1557.92","ADJCLOSE":"1557.92","VOLUME":"31546200"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562851800,"PRODUCTID":10,"OPEN":"1565.46","LOW":"1552.4","HIGH":"1567.95","CLOSE":"1557.92","ADJCLOSE":"1557.92","VOLUME":"31546200"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562851800,"PRODUCTID":10,"OPEN":"1565.46","LOW":"1552.4","HIGH":"1567.95","CLOSE":"1557.92","ADJCLOSE":"1557.92","VOLUME":"31546200"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563197400,"PRODUCTID":10,"OPEN":"1570.73","LOW":"1558.78","HIGH":"1573.88","CLOSE":"1561.82","ADJCLOSE":"1561.82","VOLUME":"28749700"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563283800,"PRODUCTID":10,"OPEN":"1561.49","LOW":"1558.24","HIGH":"1569.62","CLOSE":"1562","ADJCLOSE":"1562","VOLUME":"32906500"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563370200,"PRODUCTID":10,"OPEN":"1561.75","LOW":"1547.76","HIGH":"1561.75","CLOSE":"1550.78","ADJCLOSE":"1550.78","VOLUME":"31816000"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563456600,"PRODUCTID":10,"OPEN":"1550.32","LOW":"1546.02","HIGH":"1557.4","CLOSE":"1555.62","ADJCLOSE":"1555.62","VOLUME":"32965800"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563543000,"PRODUCTID":10,"OPEN":"1554.92","LOW":"1547.64","HIGH":"1561.56","CLOSE":"1547.9","ADJCLOSE":"1547.9","VOLUME":"32603600"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563543000,"PRODUCTID":10,"OPEN":"1554.92","LOW":"1547.64","HIGH":"1561.56","CLOSE":"1547.9","ADJCLOSE":"1547.9","VOLUME":"32603600"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563802200,"PRODUCTID":10,"OPEN":"1549.73","LOW":"1543.56","HIGH":"1554.29","CLOSE":"1544.78","ADJCLOSE":"1544.78","VOLUME":"30037200"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563888600,"PRODUCTID":10,"OPEN":"1546.12","LOW":"1544.76","HIGH":"1555.2","CLOSE":"1554.96","ADJCLOSE":"1554.96","VOLUME":"33136600"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563975000,"PRODUCTID":10,"OPEN":"1554.09","LOW":"1550.57","HIGH":"1581.63","CLOSE":"1580.42","ADJCLOSE":"1580.42","VOLUME":"34289800"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564061400,"PRODUCTID":10,"OPEN":"1580.21","LOW":"1560.65","HIGH":"1580.21","CLOSE":"1561.45","ADJCLOSE":"1561.45","VOLUME":"36452700"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564147800,"PRODUCTID":10,"OPEN":"1561.93","LOW":"1561.93","HIGH":"1581.53","CLOSE":"1578.97","ADJCLOSE":"1578.97","VOLUME":"32575900"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564147800,"PRODUCTID":10,"OPEN":"1561.93","LOW":"1561.93","HIGH":"1581.53","CLOSE":"1578.97","ADJCLOSE":"1578.97","VOLUME":"32575900"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564407000,"PRODUCTID":10,"OPEN":"1578.9","LOW":"1565.63","HIGH":"1580.02","CLOSE":"1569.03","ADJCLOSE":"1569.03","VOLUME":"32037100"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564493400,"PRODUCTID":10,"OPEN":"1567.65","LOW":"1557.97","HIGH":"1586.32","CLOSE":"1585.6","ADJCLOSE":"1585.6","VOLUME":"36343300"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564579800,"PRODUCTID":10,"OPEN":"1586.76","LOW":"1568.4","HIGH":"1599.4","CLOSE":"1574.61","ADJCLOSE":"1574.61","VOLUME":"46234300"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564666200,"PRODUCTID":10,"OPEN":"1574.93","LOW":"1546.55","HIGH":"1587.81","CLOSE":"1550.76","ADJCLOSE":"1550.76","VOLUME":"47623000"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564752600,"PRODUCTID":10,"OPEN":"1550.46","LOW":"1522.37","HIGH":"1550.46","CLOSE":"1533.66","ADJCLOSE":"1533.66","VOLUME":"38746600"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564752600,"PRODUCTID":10,"OPEN":"1550.46","LOW":"1522.37","HIGH":"1550.46","CLOSE":"1533.66","ADJCLOSE":"1533.66","VOLUME":"38746600"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1565011800,"PRODUCTID":10,"OPEN":"1532.39","LOW":"1472.66","HIGH":"1532.39","CLOSE":"1487.41","ADJCLOSE":"1487.41","VOLUME":"45137300"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565098200,"PRODUCTID":10,"OPEN":"1487.68","LOW":"1483.4","HIGH":"1502.86","CLOSE":"1502.09","ADJCLOSE":"1502.09","VOLUME":"41542400"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565184600,"PRODUCTID":10,"OPEN":"1501.53","LOW":"1478.45","HIGH":"1504.59","CLOSE":"1500.69","ADJCLOSE":"1500.69","VOLUME":"44917500"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565271000,"PRODUCTID":10,"OPEN":"1502.32","LOW":"1502.32","HIGH":"1533.5","CLOSE":"1532.13","ADJCLOSE":"1532.13","VOLUME":"41063700"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565357400,"PRODUCTID":10,"OPEN":"1530.96","LOW":"1509.96","HIGH":"1530.96","CLOSE":"1513.04","ADJCLOSE":"1513.04","VOLUME":"33506400"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565357400,"PRODUCTID":10,"OPEN":"1530.96","LOW":"1509.96","HIGH":"1530.96","CLOSE":"1513.04","ADJCLOSE":"1513.04","VOLUME":"33506400"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565616600,"PRODUCTID":10,"OPEN":"1512.76","LOW":"1495.63","HIGH":"1512.76","CLOSE":"1495.9","ADJCLOSE":"1495.9","VOLUME":"28516300"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565703000,"PRODUCTID":10,"OPEN":"1493.41","LOW":"1490","HIGH":"1522.77","CLOSE":"1510.58","ADJCLOSE":"1510.58","VOLUME":"38536000"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565789400,"PRODUCTID":10,"OPEN":"1509.58","LOW":"1465.46","HIGH":"1509.58","CLOSE":"1467.52","ADJCLOSE":"1467.52","VOLUME":"43125300"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565875800,"PRODUCTID":10,"OPEN":"1467.58","LOW":"1456.28","HIGH":"1470.94","CLOSE":"1461.65","ADJCLOSE":"1461.65","VOLUME":"40380000"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565962200,"PRODUCTID":10,"OPEN":"1462.13","LOW":"1462.13","HIGH":"1494.68","CLOSE":"1493.64","ADJCLOSE":"1493.64","VOLUME":"34981500"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565962200,"PRODUCTID":10,"OPEN":"1462.13","LOW":"1462.13","HIGH":"1494.68","CLOSE":"1493.64","ADJCLOSE":"1493.64","VOLUME":"34981500"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566221400,"PRODUCTID":10,"OPEN":"1496.62","LOW":"1496.62","HIGH":"1515.34","CLOSE":"1508.85","ADJCLOSE":"1508.85","VOLUME":"32128800"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566307800,"PRODUCTID":10,"OPEN":"1508.63","LOW":"1497.77","HIGH":"1508.63","CLOSE":"1498.01","ADJCLOSE":"1498.01","VOLUME":"30663000"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566394200,"PRODUCTID":10,"OPEN":"1498.54","LOW":"1498.54","HIGH":"1512.08","CLOSE":"1509.85","ADJCLOSE":"1509.85","VOLUME":"30111900"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566480600,"PRODUCTID":10,"OPEN":"1510.8","LOW":"1500.37","HIGH":"1516.47","CLOSE":"1506","ADJCLOSE":"1506","VOLUME":"28908800"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566567000,"PRODUCTID":10,"OPEN":"1504.3","LOW":"1456.9","HIGH":"1505.68","CLOSE":"1459.49","ADJCLOSE":"1459.49","VOLUME":"39373000"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566567000,"PRODUCTID":10,"OPEN":"1504.3","LOW":"1456.9","HIGH":"1505.68","CLOSE":"1459.49","ADJCLOSE":"1459.49","VOLUME":"39373000"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566826200,"PRODUCTID":10,"OPEN":"1461.59","LOW":"1461.59","HIGH":"1476.34","CLOSE":"1476","ADJCLOSE":"1476","VOLUME":"28576000"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566912600,"PRODUCTID":10,"OPEN":"1479.46","LOW":"1454.91","HIGH":"1485.67","CLOSE":"1456.04","ADJCLOSE":"1456.04","VOLUME":"35336300"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566999000,"PRODUCTID":10,"OPEN":"1455.9","LOW":"1450.32","HIGH":"1478.03","CLOSE":"1472.71","ADJCLOSE":"1472.71","VOLUME":"30974200"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567085400,"PRODUCTID":10,"OPEN":"1478.48","LOW":"1478.48","HIGH":"1498.78","CLOSE":"1496.72","ADJCLOSE":"1496.72","VOLUME":"31761900"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567171800,"PRODUCTID":10,"OPEN":"1499.07","LOW":"1488.34","HIGH":"1504.45","CLOSE":"1494.84","ADJCLOSE":"1494.84","VOLUME":"30084500"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567171800,"PRODUCTID":10,"OPEN":"1499.07","LOW":"1488.34","HIGH":"1504.45","CLOSE":"1494.84","ADJCLOSE":"1494.84","VOLUME":"30084500"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567171800,"PRODUCTID":10,"OPEN":"1499.07","LOW":"1488.34","HIGH":"1504.45","CLOSE":"1494.84","ADJCLOSE":"1494.84","VOLUME":"30084500"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567517400,"PRODUCTID":10,"OPEN":"1494.03","LOW":"1467.47","HIGH":"1494.03","CLOSE":"1472.28","ADJCLOSE":"1472.28","VOLUME":"34267900"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567603800,"PRODUCTID":10,"OPEN":"1475.36","LOW":"1475.36","HIGH":"1487.94","CLOSE":"1484.76","ADJCLOSE":"1484.76","VOLUME":"31632600"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567690200,"PRODUCTID":10,"OPEN":"1491.27","LOW":"1491.27","HIGH":"1521.79","CLOSE":"1510.75","ADJCLOSE":"1510.75","VOLUME":"38907000"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567776600,"PRODUCTID":10,"OPEN":"1511.51","LOW":"1504.91","HIGH":"1517.01","CLOSE":"1505.17","ADJCLOSE":"1505.17","VOLUME":"32082800"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567776600,"PRODUCTID":10,"OPEN":"1511.51","LOW":"1504.91","HIGH":"1517.01","CLOSE":"1505.17","ADJCLOSE":"1505.17","VOLUME":"32082800"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568035800,"PRODUCTID":10,"OPEN":"1507.53","LOW":"1506.77","HIGH":"1526.1","CLOSE":"1524.23","ADJCLOSE":"1524.23","VOLUME":"40028900"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568122200,"PRODUCTID":10,"OPEN":"1523.57","LOW":"1516.56","HIGH":"1543.63","CLOSE":"1541.61","ADJCLOSE":"1541.61","VOLUME":"43907700"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568208600,"PRODUCTID":10,"OPEN":"1543.87","LOW":"1541.88","HIGH":"1575.83","CLOSE":"1575.71","ADJCLOSE":"1575.71","VOLUME":"39275500"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568295000,"PRODUCTID":10,"OPEN":"1575.8","LOW":"1562.81","HIGH":"1580.72","CLOSE":"1575.07","ADJCLOSE":"1575.07","VOLUME":"37918600"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568381400,"PRODUCTID":10,"OPEN":"1579.23","LOW":"1577.11","HIGH":"1589.45","CLOSE":"1578.14","ADJCLOSE":"1578.14","VOLUME":"35200600"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568381400,"PRODUCTID":10,"OPEN":"1579.23","LOW":"1577.11","HIGH":"1589.45","CLOSE":"1578.14","ADJCLOSE":"1578.14","VOLUME":"35200600"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568640600,"PRODUCTID":10,"OPEN":"1574.73","LOW":"1570.5","HIGH":"1590.5","CLOSE":"1584.6","ADJCLOSE":"1584.6","VOLUME":"42746400"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568727000,"PRODUCTID":10,"OPEN":"1582.37","LOW":"1569.41","HIGH":"1582.37","CLOSE":"1578.29","ADJCLOSE":"1578.29","VOLUME":"36718400"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568813400,"PRODUCTID":10,"OPEN":"1577.55","LOW":"1557.15","HIGH":"1577.55","CLOSE":"1568.34","ADJCLOSE":"1568.34","VOLUME":"34355400"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568899800,"PRODUCTID":10,"OPEN":"1570.76","LOW":"1560.92","HIGH":"1581.35","CLOSE":"1561.47","ADJCLOSE":"1561.47","VOLUME":"32512900"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568986200,"PRODUCTID":10,"OPEN":"1561.63","LOW":"1554.25","HIGH":"1570.02","CLOSE":"1559.76","ADJCLOSE":"1559.76","VOLUME":"60947400"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568986200,"PRODUCTID":10,"OPEN":"1561.63","LOW":"1554.25","HIGH":"1570.02","CLOSE":"1559.76","ADJCLOSE":"1559.76","VOLUME":"60947400"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569245400,"PRODUCTID":10,"OPEN":"1556.92","LOW":"1552.45","HIGH":"1563.64","CLOSE":"1558.25","ADJCLOSE":"1558.25","VOLUME":"31865900"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569331800,"PRODUCTID":10,"OPEN":"1559.48","LOW":"1530.33","HIGH":"1562.63","CLOSE":"1533.59","ADJCLOSE":"1533.59","VOLUME":"38681600"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569418200,"PRODUCTID":10,"OPEN":"1533.14","LOW":"1530.7","HIGH":"1552.94","CLOSE":"1550.65","ADJCLOSE":"1550.65","VOLUME":"33188700"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569504600,"PRODUCTID":10,"OPEN":"1549.54","LOW":"1531.04","HIGH":"1549.54","CLOSE":"1533.33","ADJCLOSE":"1533.33","VOLUME":"30772400"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569504600,"PRODUCTID":10,"OPEN":"1549.54","LOW":"1531.04","HIGH":"1549.54","CLOSE":"1533.33","ADJCLOSE":"1533.33","VOLUME":"30772400"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569504600,"PRODUCTID":10,"OPEN":"1549.54","LOW":"1531.04","HIGH":"1549.54","CLOSE":"1533.33","ADJCLOSE":"1533.33","VOLUME":"30772400"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569850200,"PRODUCTID":10,"OPEN":"1521.49","LOW":"1518.34","HIGH":"1530.66","CLOSE":"1523.37","ADJCLOSE":"1523.37","VOLUME":"32476100"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569936600,"PRODUCTID":10,"OPEN":"1523.85","LOW":"1491.55","HIGH":"1539.09","CLOSE":"1493.43","ADJCLOSE":"1493.43","VOLUME":"35580400"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1570023000,"PRODUCTID":10,"OPEN":"1493.07","LOW":"1469.08","HIGH":"1493.07","CLOSE":"1479.63","ADJCLOSE":"1479.63","VOLUME":"39125200"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570109400,"PRODUCTID":10,"OPEN":"1476.44","LOW":"1462.22","HIGH":"1487.35","CLOSE":"1486.35","ADJCLOSE":"1486.35","VOLUME":"35036400"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570195800,"PRODUCTID":10,"OPEN":"1486.57","LOW":"1482.02","HIGH":"1500.77","CLOSE":"1500.7","ADJCLOSE":"1500.7","VOLUME":"29908300"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570195800,"PRODUCTID":10,"OPEN":"1486.57","LOW":"1482.02","HIGH":"1500.77","CLOSE":"1500.7","ADJCLOSE":"1500.7","VOLUME":"29908300"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570455000,"PRODUCTID":10,"OPEN":"1498.71","LOW":"1492.61","HIGH":"1507.33","CLOSE":"1497.79","ADJCLOSE":"1497.79","VOLUME":"29401400"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570541400,"PRODUCTID":10,"OPEN":"1494.61","LOW":"1472.55","HIGH":"1494.61","CLOSE":"1472.6","ADJCLOSE":"1472.6","VOLUME":"33564500"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570627800,"PRODUCTID":10,"OPEN":"1480","LOW":"1476.51","HIGH":"1484.83","CLOSE":"1479.46","ADJCLOSE":"1479.46","VOLUME":"27268200"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570714200,"PRODUCTID":10,"OPEN":"1480.71","LOW":"1480.71","HIGH":"1491.57","CLOSE":"1485.36","ADJCLOSE":"1485.36","VOLUME":"32172500"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570800600,"PRODUCTID":10,"OPEN":"1486.96","LOW":"1486.96","HIGH":"1525.83","CLOSE":"1511.9","ADJCLOSE":"1511.9","VOLUME":"35804600"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570800600,"PRODUCTID":10,"OPEN":"1486.96","LOW":"1486.96","HIGH":"1525.83","CLOSE":"1511.9","ADJCLOSE":"1511.9","VOLUME":"35804600"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571059800,"PRODUCTID":10,"OPEN":"1507.33","LOW":"1499.98","HIGH":"1508.62","CLOSE":"1505.43","ADJCLOSE":"1505.43","VOLUME":"25570200"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571146200,"PRODUCTID":10,"OPEN":"1508.54","LOW":"1507.8","HIGH":"1528.42","CLOSE":"1523.3","ADJCLOSE":"1523.3","VOLUME":"33407400"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571232600,"PRODUCTID":10,"OPEN":"1521.48","LOW":"1520.41","HIGH":"1529.6","CLOSE":"1525.06","ADJCLOSE":"1525.06","VOLUME":"32225700"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571319000,"PRODUCTID":10,"OPEN":"1530.18","LOW":"1530.18","HIGH":"1542.66","CLOSE":"1541.84","ADJCLOSE":"1541.84","VOLUME":"31159600"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571405400,"PRODUCTID":10,"OPEN":"1539.24","LOW":"1525.47","HIGH":"1540.72","CLOSE":"1535.48","ADJCLOSE":"1535.48","VOLUME":"32642900"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571405400,"PRODUCTID":10,"OPEN":"1539.24","LOW":"1525.47","HIGH":"1540.72","CLOSE":"1535.48","ADJCLOSE":"1535.48","VOLUME":"32642900"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571664600,"PRODUCTID":10,"OPEN":"1541.73","LOW":"1541.73","HIGH":"1557.02","CLOSE":"1552.41","ADJCLOSE":"1552.41","VOLUME":"32716200"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571751000,"PRODUCTID":10,"OPEN":"1550.77","LOW":"1547.31","HIGH":"1557.89","CLOSE":"1550.87","ADJCLOSE":"1550.87","VOLUME":"35238900"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571837400,"PRODUCTID":10,"OPEN":"1550.59","LOW":"1545.89","HIGH":"1554.68","CLOSE":"1552.86","ADJCLOSE":"1552.86","VOLUME":"33928700"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571923800,"PRODUCTID":10,"OPEN":"1556.6","LOW":"1544.89","HIGH":"1557.33","CLOSE":"1548.49","ADJCLOSE":"1548.49","VOLUME":"36926000"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1572010200,"PRODUCTID":10,"OPEN":"1548.99","LOW":"1547.78","HIGH":"1562.56","CLOSE":"1558.71","ADJCLOSE":"1558.71","VOLUME":"33703700"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1572010200,"PRODUCTID":10,"OPEN":"1548.99","LOW":"1547.78","HIGH":"1562.56","CLOSE":"1558.71","ADJCLOSE":"1558.71","VOLUME":"33703700"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572269400,"PRODUCTID":10,"OPEN":"1563.5","LOW":"1563.5","HIGH":"1576.99","CLOSE":"1571.93","ADJCLOSE":"1571.93","VOLUME":"35212300"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572355800,"PRODUCTID":10,"OPEN":"1571.76","LOW":"1569.46","HIGH":"1581.13","CLOSE":"1577.07","ADJCLOSE":"1577.07","VOLUME":"35899300"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572442200,"PRODUCTID":10,"OPEN":"1575.61","LOW":"1562.05","HIGH":"1575.61","CLOSE":"1572.85","ADJCLOSE":"1572.85","VOLUME":"37760300"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572528600,"PRODUCTID":10,"OPEN":"1570.19","LOW":"1552.87","HIGH":"1570.48","CLOSE":"1562.45","ADJCLOSE":"1562.45","VOLUME":"41392800"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572615000,"PRODUCTID":10,"OPEN":"1569.2","LOW":"1569.2","HIGH":"1589.33","CLOSE":"1589.33","ADJCLOSE":"1589.33","VOLUME":"39302000"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572615000,"PRODUCTID":10,"OPEN":"1569.2","LOW":"1569.2","HIGH":"1589.33","CLOSE":"1589.33","ADJCLOSE":"1589.33","VOLUME":"39302000"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572877800,"PRODUCTID":10,"OPEN":"1597.1","LOW":"1593.74","HIGH":"1602.06","CLOSE":"1597.4","ADJCLOSE":"1597.4","VOLUME":"41468500"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572964200,"PRODUCTID":10,"OPEN":"1598.94","LOW":"1597.93","HIGH":"1608.8","CLOSE":"1599.61","ADJCLOSE":"1599.61","VOLUME":"44861300"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573050600,"PRODUCTID":10,"OPEN":"1598.42","LOW":"1587.02","HIGH":"1598.42","CLOSE":"1589.54","ADJCLOSE":"1589.54","VOLUME":"44581900"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573137000,"PRODUCTID":10,"OPEN":"1598.25","LOW":"1590.33","HIGH":"1607.41","CLOSE":"1593.99","ADJCLOSE":"1593.99","VOLUME":"41446400"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573223400,"PRODUCTID":10,"OPEN":"1590.96","LOW":"1587.5","HIGH":"1598.93","CLOSE":"1598.86","ADJCLOSE":"1598.86","VOLUME":"34991500"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573223400,"PRODUCTID":10,"OPEN":"1590.96","LOW":"1587.5","HIGH":"1598.93","CLOSE":"1598.86","ADJCLOSE":"1598.86","VOLUME":"34991500"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573223400,"PRODUCTID":10,"OPEN":"1590.96","LOW":"1587.5","HIGH":"1598.93","CLOSE":"1598.86","ADJCLOSE":"1598.86","VOLUME":"34991500"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573482600,"PRODUCTID":10,"OPEN":"1592.75","LOW":"1588.31","HIGH":"1595.44","CLOSE":"1594.77","ADJCLOSE":"1594.77","VOLUME":"30355300"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573569000,"PRODUCTID":10,"OPEN":"1595.62","LOW":"1593.41","HIGH":"1604.64","CLOSE":"1595.12","ADJCLOSE":"1595.12","VOLUME":"34660100"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573655400,"PRODUCTID":10,"OPEN":"1588.29","LOW":"1581.06","HIGH":"1591.85","CLOSE":"1589.18","ADJCLOSE":"1589.18","VOLUME":"35092800"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573741800,"PRODUCTID":10,"OPEN":"1587.35","LOW":"1586.68","HIGH":"1594.71","CLOSE":"1588.79","ADJCLOSE":"1588.79","VOLUME":"32760700"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573828200,"PRODUCTID":10,"OPEN":"1594.06","LOW":"1591.04","HIGH":"1598.2","CLOSE":"1596.45","ADJCLOSE":"1596.45","VOLUME":"33356500"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573828200,"PRODUCTID":10,"OPEN":"1594.06","LOW":"1591.04","HIGH":"1598.2","CLOSE":"1596.45","ADJCLOSE":"1596.45","VOLUME":"33356500"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574087400,"PRODUCTID":10,"OPEN":"1594.11","LOW":"1588.55","HIGH":"1594.11","CLOSE":"1592.34","ADJCLOSE":"1592.34","VOLUME":"34366900"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574173800,"PRODUCTID":10,"OPEN":"1594.96","LOW":"1592.04","HIGH":"1602.96","CLOSE":"1598.29","ADJCLOSE":"1598.29","VOLUME":"35900700"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574260200,"PRODUCTID":10,"OPEN":"1593.44","LOW":"1581.98","HIGH":"1602.71","CLOSE":"1591.61","ADJCLOSE":"1591.61","VOLUME":"40348900"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574346600,"PRODUCTID":10,"OPEN":"1594.1","LOW":"1581.04","HIGH":"1595.61","CLOSE":"1583.96","ADJCLOSE":"1583.96","VOLUME":"37205600"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574433000,"PRODUCTID":10,"OPEN":"1588.89","LOW":"1581.81","HIGH":"1591.31","CLOSE":"1588.94","ADJCLOSE":"1588.94","VOLUME":"32267800"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574433000,"PRODUCTID":10,"OPEN":"1588.89","LOW":"1581.81","HIGH":"1591.31","CLOSE":"1588.94","ADJCLOSE":"1588.94","VOLUME":"32267800"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574692200,"PRODUCTID":10,"OPEN":"1594.49","LOW":"1594.49","HIGH":"1623.99","CLOSE":"1621.9","ADJCLOSE":"1621.9","VOLUME":"35115300"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574778600,"PRODUCTID":10,"OPEN":"1621.9","LOW":"1619.95","HIGH":"1630.28","CLOSE":"1624.23","ADJCLOSE":"1624.23","VOLUME":"45955900"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574865000,"PRODUCTID":10,"OPEN":"1626.8","LOW":"1626.8","HIGH":"1634.77","CLOSE":"1634.1","ADJCLOSE":"1634.1","VOLUME":"30330900"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574865000,"PRODUCTID":10,"OPEN":"1626.8","LOW":"1626.8","HIGH":"1634.77","CLOSE":"1634.1","ADJCLOSE":"1634.1","VOLUME":"30330900"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575037800,"PRODUCTID":10,"OPEN":"1630.16","LOW":"1623.92","HIGH":"1633.59","CLOSE":"1624.5","ADJCLOSE":"1624.5","VOLUME":"17430200"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575037800,"PRODUCTID":10,"OPEN":"1630.16","LOW":"1623.92","HIGH":"1633.59","CLOSE":"1624.5","ADJCLOSE":"1624.5","VOLUME":"17430200"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575297000,"PRODUCTID":10,"OPEN":"1626.56","LOW":"1606.63","HIGH":"1627.34","CLOSE":"1607.58","ADJCLOSE":"1607.58","VOLUME":"32687400"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575383400,"PRODUCTID":10,"OPEN":"1602.76","LOW":"1589.73","HIGH":"1603.08","CLOSE":"1602.63","ADJCLOSE":"1602.63","VOLUME":"36533900"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575469800,"PRODUCTID":10,"OPEN":"1607.68","LOW":"1607.68","HIGH":"1618.38","CLOSE":"1613.9","ADJCLOSE":"1613.9","VOLUME":"36950300"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575556200,"PRODUCTID":10,"OPEN":"1617.17","LOW":"1611.8","HIGH":"1620.84","CLOSE":"1614.83","ADJCLOSE":"1614.83","VOLUME":"33557500"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575642600,"PRODUCTID":10,"OPEN":"1620.92","LOW":"1620.92","HIGH":"1637.9","CLOSE":"1633.84","ADJCLOSE":"1633.84","VOLUME":"34794800"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575642600,"PRODUCTID":10,"OPEN":"1620.92","LOW":"1620.92","HIGH":"1637.9","CLOSE":"1633.84","ADJCLOSE":"1633.84","VOLUME":"34794800"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575901800,"PRODUCTID":10,"OPEN":"1631.47","LOW":"1629.62","HIGH":"1636.44","CLOSE":"1629.62","ADJCLOSE":"1629.62","VOLUME":"33459900"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575988200,"PRODUCTID":10,"OPEN":"1629.1","LOW":"1626.37","HIGH":"1633.74","CLOSE":"1631.71","ADJCLOSE":"1631.71","VOLUME":"33437900"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576074600,"PRODUCTID":10,"OPEN":"1633.43","LOW":"1626.74","HIGH":"1634.43","CLOSE":"1631.93","ADJCLOSE":"1631.93","VOLUME":"32525400"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576161000,"PRODUCTID":10,"OPEN":"1631.8","LOW":"1629.86","HIGH":"1654.07","CLOSE":"1644.81","ADJCLOSE":"1644.81","VOLUME":"39906900"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576247400,"PRODUCTID":10,"OPEN":"1643.83","LOW":"1632.65","HIGH":"1650.19","CLOSE":"1637.98","ADJCLOSE":"1637.98","VOLUME":"37368700"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576247400,"PRODUCTID":10,"OPEN":"1643.83","LOW":"1632.65","HIGH":"1650.19","CLOSE":"1637.98","ADJCLOSE":"1637.98","VOLUME":"37368700"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576506600,"PRODUCTID":10,"OPEN":"1647.2","LOW":"1647.2","HIGH":"1658.62","CLOSE":"1649.94","ADJCLOSE":"1649.94","VOLUME":"40517900"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576593000,"PRODUCTID":10,"OPEN":"1650.59","LOW":"1649.63","HIGH":"1657.7","CLOSE":"1657.56","ADJCLOSE":"1657.56","VOLUME":"38375400"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576679400,"PRODUCTID":10,"OPEN":"1660.49","LOW":"1654.73","HIGH":"1663.39","CLOSE":"1661.73","ADJCLOSE":"1661.73","VOLUME":"40140800"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576765800,"PRODUCTID":10,"OPEN":"1662.52","LOW":"1660.62","HIGH":"1667.23","CLOSE":"1667.09","ADJCLOSE":"1667.09","VOLUME":"37204500"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576852200,"PRODUCTID":10,"OPEN":"1670.6","LOW":"1668.86","HIGH":"1674.43","CLOSE":"1671.9","ADJCLOSE":"1671.9","VOLUME":"64542700"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576852200,"PRODUCTID":10,"OPEN":"1670.6","LOW":"1668.86","HIGH":"1674.43","CLOSE":"1671.9","ADJCLOSE":"1671.9","VOLUME":"64542700"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577111400,"PRODUCTID":10,"OPEN":"1673.98","LOW":"1666.19","HIGH":"1675.31","CLOSE":"1674.14","ADJCLOSE":"1674.14","VOLUME":"30606100"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577197800,"PRODUCTID":10,"OPEN":"1676.23","LOW":"1673.74","HIGH":"1678.09","CLOSE":"1678.01","ADJCLOSE":"1678.01","VOLUME":"12965400"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577197800,"PRODUCTID":10,"OPEN":"1676.23","LOW":"1673.74","HIGH":"1678.09","CLOSE":"1678.01","ADJCLOSE":"1678.01","VOLUME":"12965400"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577370600,"PRODUCTID":10,"OPEN":"1680.22","LOW":"1675.1","HIGH":"1680.36","CLOSE":"1677.67","ADJCLOSE":"1677.67","VOLUME":"21606800"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577457000,"PRODUCTID":10,"OPEN":"1681.25","LOW":"1666.43","HIGH":"1681.68","CLOSE":"1669.03","ADJCLOSE":"1669.03","VOLUME":"24286700"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577457000,"PRODUCTID":10,"OPEN":"1681.25","LOW":"1666.43","HIGH":"1681.68","CLOSE":"1669.03","ADJCLOSE":"1669.03","VOLUME":"24286700"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577716200,"PRODUCTID":10,"OPEN":"1669.88","LOW":"1658.05","HIGH":"1670.22","CLOSE":"1664.15","ADJCLOSE":"1664.15","VOLUME":"30132900"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577802600,"PRODUCTID":10,"OPEN":"1660.05","LOW":"1659.83","HIGH":"1673.34","CLOSE":"1668.47","ADJCLOSE":"1668.47","VOLUME":"28938100"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577802600,"PRODUCTID":10,"OPEN":"1660.05","LOW":"1659.83","HIGH":"1673.34","CLOSE":"1668.47","ADJCLOSE":"1668.47","VOLUME":"28938100"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577975400,"PRODUCTID":10,"OPEN":"1675.9","LOW":"1653.52","HIGH":"1678.14","CLOSE":"1666.77","ADJCLOSE":"1666.77","VOLUME":"34582500"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578061800,"PRODUCTID":10,"OPEN":"1655.02","LOW":"1648.54","HIGH":"1664.04","CLOSE":"1660.87","ADJCLOSE":"1660.87","VOLUME":"34612900"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578061800,"PRODUCTID":10,"OPEN":"1655.02","LOW":"1648.54","HIGH":"1664.04","CLOSE":"1660.87","ADJCLOSE":"1660.87","VOLUME":"34612900"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578321000,"PRODUCTID":10,"OPEN":"1650.66","LOW":"1645.51","HIGH":"1664.85","CLOSE":"1663.26","ADJCLOSE":"1663.26","VOLUME":"36740700"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578407400,"PRODUCTID":10,"OPEN":"1659.73","LOW":"1653.33","HIGH":"1662.1","CLOSE":"1658.31","ADJCLOSE":"1658.31","VOLUME":"34203800"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578493800,"PRODUCTID":10,"OPEN":"1658.47","LOW":"1658.23","HIGH":"1669.29","CLOSE":"1663.59","ADJCLOSE":"1663.59","VOLUME":"37208900"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578580200,"PRODUCTID":10,"OPEN":"1669.86","LOW":"1663.78","HIGH":"1671.82","CLOSE":"1664.99","ADJCLOSE":"1664.99","VOLUME":"36383900"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578666600,"PRODUCTID":10,"OPEN":"1665.47","LOW":"1654.01","HIGH":"1666.75","CLOSE":"1657.64","ADJCLOSE":"1657.64","VOLUME":"32129700"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578666600,"PRODUCTID":10,"OPEN":"1665.47","LOW":"1654.01","HIGH":"1666.75","CLOSE":"1657.64","ADJCLOSE":"1657.64","VOLUME":"32129700"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578925800,"PRODUCTID":10,"OPEN":"1658.98","LOW":"1652.32","HIGH":"1669.61","CLOSE":"1669.61","ADJCLOSE":"1669.61","VOLUME":"34563800"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1579012200,"PRODUCTID":10,"OPEN":"1668.39","LOW":"1662.86","HIGH":"1684.34","CLOSE":"1675.74","ADJCLOSE":"1675.74","VOLUME":"36651300"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579098600,"PRODUCTID":10,"OPEN":"1673.69","LOW":"1673.4","HIGH":"1688.12","CLOSE":"1682.4","ADJCLOSE":"1682.4","VOLUME":"37168400"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579185000,"PRODUCTID":10,"OPEN":"1691.82","LOW":"1691.82","HIGH":"1706.17","CLOSE":"1705.22","ADJCLOSE":"1705.22","VOLUME":"35350800"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579271400,"PRODUCTID":10,"OPEN":"1712.93","LOW":"1697.69","HIGH":"1715.08","CLOSE":"1699.64","ADJCLOSE":"1699.64","VOLUME":"36981700"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579271400,"PRODUCTID":10,"OPEN":"1712.93","LOW":"1697.69","HIGH":"1715.08","CLOSE":"1699.64","ADJCLOSE":"1699.64","VOLUME":"36981700"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579271400,"PRODUCTID":10,"OPEN":"1712.93","LOW":"1697.69","HIGH":"1715.08","CLOSE":"1699.64","ADJCLOSE":"1699.64","VOLUME":"36981700"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579617000,"PRODUCTID":10,"OPEN":"1695.45","LOW":"1684.26","HIGH":"1695.45","CLOSE":"1685.9","ADJCLOSE":"1685.9","VOLUME":"41053400"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579703400,"PRODUCTID":10,"OPEN":"1691.07","LOW":"1682.94","HIGH":"1694.37","CLOSE":"1684.46","ADJCLOSE":"1684.46","VOLUME":"36198500"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579789800,"PRODUCTID":10,"OPEN":"1680.54","LOW":"1666.47","HIGH":"1687.85","CLOSE":"1685.01","ADJCLOSE":"1685.01","VOLUME":"37648600"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579876200,"PRODUCTID":10,"OPEN":"1687.81","LOW":"1653.19","HIGH":"1689.15","CLOSE":"1662.23","ADJCLOSE":"1662.23","VOLUME":"37071300"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579876200,"PRODUCTID":10,"OPEN":"1687.81","LOW":"1653.19","HIGH":"1689.15","CLOSE":"1662.23","ADJCLOSE":"1662.23","VOLUME":"37071300"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580135400,"PRODUCTID":10,"OPEN":"1660.82","LOW":"1632.26","HIGH":"1660.82","CLOSE":"1644.14","ADJCLOSE":"1644.14","VOLUME":"38231000"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580221800,"PRODUCTID":10,"OPEN":"1651.13","LOW":"1651.13","HIGH":"1661.19","CLOSE":"1658.31","ADJCLOSE":"1658.31","VOLUME":"35267200"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580308200,"PRODUCTID":10,"OPEN":"1661.08","LOW":"1649","HIGH":"1663.77","CLOSE":"1649.22","ADJCLOSE":"1649.22","VOLUME":"35845000"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580394600,"PRODUCTID":10,"OPEN":"1641.47","LOW":"1630.94","HIGH":"1648.43","CLOSE":"1648.22","ADJCLOSE":"1648.22","VOLUME":"37872500"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580481000,"PRODUCTID":10,"OPEN":"1643.69","LOW":"1610.64","HIGH":"1643.69","CLOSE":"1614.06","ADJCLOSE":"1614.06","VOLUME":"45278300"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580481000,"PRODUCTID":10,"OPEN":"1643.69","LOW":"1610.64","HIGH":"1643.69","CLOSE":"1614.06","ADJCLOSE":"1614.06","VOLUME":"45278300"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580740200,"PRODUCTID":10,"OPEN":"1618.8","LOW":"1618.8","HIGH":"1636.88","CLOSE":"1632.21","ADJCLOSE":"1632.21","VOLUME":"37579100"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580826600,"PRODUCTID":10,"OPEN":"1644.42","LOW":"1644.42","HIGH":"1661","CLOSE":"1656.77","ADJCLOSE":"1656.77","VOLUME":"39953200"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580913000,"PRODUCTID":10,"OPEN":"1667.95","LOW":"1667.38","HIGH":"1682.96","CLOSE":"1681.92","ADJCLOSE":"1681.92","VOLUME":"41177300"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580999400,"PRODUCTID":10,"OPEN":"1685.44","LOW":"1677.29","HIGH":"1689.17","CLOSE":"1677.46","ADJCLOSE":"1677.46","VOLUME":"38683700"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581085800,"PRODUCTID":10,"OPEN":"1673.53","LOW":"1654.31","HIGH":"1673.53","CLOSE":"1656.78","ADJCLOSE":"1656.78","VOLUME":"37306500"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581085800,"PRODUCTID":10,"OPEN":"1673.53","LOW":"1654.31","HIGH":"1673.53","CLOSE":"1656.78","ADJCLOSE":"1656.78","VOLUME":"37306500"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581345000,"PRODUCTID":10,"OPEN":"1654.92","LOW":"1653.67","HIGH":"1667.7","CLOSE":"1667.67","ADJCLOSE":"1667.67","VOLUME":"34503500"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581431400,"PRODUCTID":10,"OPEN":"1674.5","LOW":"1674","HIGH":"1686.01","CLOSE":"1677.51","ADJCLOSE":"1677.51","VOLUME":"37605500"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581517800,"PRODUCTID":10,"OPEN":"1684.39","LOW":"1683.02","HIGH":"1690.06","CLOSE":"1689.38","ADJCLOSE":"1689.38","VOLUME":"39263800"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581604200,"PRODUCTID":10,"OPEN":"1684.58","LOW":"1680.38","HIGH":"1696.54","CLOSE":"1693.74","ADJCLOSE":"1693.74","VOLUME":"34982400"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581690600,"PRODUCTID":10,"OPEN":"1694.87","LOW":"1683.47","HIGH":"1695.17","CLOSE":"1687.58","ADJCLOSE":"1687.58","VOLUME":"33980400"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581690600,"PRODUCTID":10,"OPEN":"1694.87","LOW":"1683.47","HIGH":"1695.17","CLOSE":"1687.58","ADJCLOSE":"1687.58","VOLUME":"33980400"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581690600,"PRODUCTID":10,"OPEN":"1694.87","LOW":"1683.47","HIGH":"1695.17","CLOSE":"1687.58","ADJCLOSE":"1687.58","VOLUME":"33980400"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582036200,"PRODUCTID":10,"OPEN":"1686.03","LOW":"1674.6","HIGH":"1687.38","CLOSE":"1683.52","ADJCLOSE":"1683.52","VOLUME":"37467200"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582122600,"PRODUCTID":10,"OPEN":"1685.33","LOW":"1685.33","HIGH":"1698.16","CLOSE":"1692.57","ADJCLOSE":"1692.57","VOLUME":"36001500"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582209000,"PRODUCTID":10,"OPEN":"1689.42","LOW":"1677.62","HIGH":"1698.91","CLOSE":"1696.07","ADJCLOSE":"1696.07","VOLUME":"40073200"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582295400,"PRODUCTID":10,"OPEN":"1694.73","LOW":"1673.2","HIGH":"1694.73","CLOSE":"1678.61","ADJCLOSE":"1678.61","VOLUME":"38992700"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582295400,"PRODUCTID":10,"OPEN":"1694.73","LOW":"1673.2","HIGH":"1694.73","CLOSE":"1678.61","ADJCLOSE":"1678.61","VOLUME":"38992700"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582554600,"PRODUCTID":10,"OPEN":"1676.65","LOW":"1620.14","HIGH":"1676.65","CLOSE":"1628.1","ADJCLOSE":"1628.1","VOLUME":"48429600"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582641000,"PRODUCTID":10,"OPEN":"1630.87","LOW":"1568.97","HIGH":"1633.11","CLOSE":"1571.9","ADJCLOSE":"1571.9","VOLUME":"55915100"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582727400,"PRODUCTID":10,"OPEN":"1572.27","LOW":"1551.39","HIGH":"1588.32","CLOSE":"1552.76","ADJCLOSE":"1552.76","VOLUME":"54781100"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582813800,"PRODUCTID":10,"OPEN":"1545.25","LOW":"1495.89","HIGH":"1553.98","CLOSE":"1497.87","ADJCLOSE":"1497.87","VOLUME":"70588400"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582900200,"PRODUCTID":10,"OPEN":"1496.83","LOW":"1448.21","HIGH":"1496.83","CLOSE":"1476.43","ADJCLOSE":"1476.43","VOLUME":"85638496"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582900200,"PRODUCTID":10,"OPEN":"1496.83","LOW":"1448.21","HIGH":"1496.83","CLOSE":"1476.43","ADJCLOSE":"1476.43","VOLUME":"85638496"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582900200,"PRODUCTID":10,"OPEN":"1496.83","LOW":"1448.21","HIGH":"1496.83","CLOSE":"1476.43","ADJCLOSE":"1476.43","VOLUME":"85638496"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583159400,"PRODUCTID":10,"OPEN":"1476.59","LOW":"1463.06","HIGH":"1518.51","CLOSE":"1518.49","ADJCLOSE":"1518.49","VOLUME":"63764000"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583245800,"PRODUCTID":10,"OPEN":"1518.52","LOW":"1472.74","HIGH":"1539.74","CLOSE":"1486.08","ADJCLOSE":"1486.08","VOLUME":"63559400"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583332200,"PRODUCTID":10,"OPEN":"1500.15","LOW":"1494.58","HIGH":"1531.2","CLOSE":"1531.2","ADJCLOSE":"1531.2","VOLUME":"50354800"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583418600,"PRODUCTID":10,"OPEN":"1522.85","LOW":"1462.92","HIGH":"1522.85","CLOSE":"1478.82","ADJCLOSE":"1478.82","VOLUME":"55755500"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583505000,"PRODUCTID":10,"OPEN":"1476.63","LOW":"1417.27","HIGH":"1476.63","CLOSE":"1449.22","ADJCLOSE":"1449.22","VOLUME":"65521400"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583505000,"PRODUCTID":10,"OPEN":"1476.63","LOW":"1417.27","HIGH":"1476.63","CLOSE":"1449.22","ADJCLOSE":"1449.22","VOLUME":"65521400"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583505000,"PRODUCTID":10,"OPEN":"1476.63","LOW":"1417.27","HIGH":"1476.63","CLOSE":"1449.22","ADJCLOSE":"1449.22","VOLUME":"65521400"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583760600,"PRODUCTID":10,"OPEN":"1396.24","LOW":"1310.76","HIGH":"1396.24","CLOSE":"1313.44","ADJCLOSE":"1313.44","VOLUME":"84230496"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583847000,"PRODUCTID":10,"OPEN":"1329.88","LOW":"1288.93","HIGH":"1351.48","CLOSE":"1350.9","ADJCLOSE":"1350.9","VOLUME":"76359600"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583933400,"PRODUCTID":10,"OPEN":"1349.24","LOW":"1249.28","HIGH":"1349.24","CLOSE":"1264.3","ADJCLOSE":"1264.3","VOLUME":"73741104"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584019800,"PRODUCTID":10,"OPEN":"1253.87","LOW":"1121.72","HIGH":"1253.87","CLOSE":"1122.93","ADJCLOSE":"1122.93","VOLUME":"88293800"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584106200,"PRODUCTID":10,"OPEN":"1153.76","LOW":"1109.39","HIGH":"1210.13","CLOSE":"1210.13","ADJCLOSE":"1210.13","VOLUME":"82586704"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584106200,"PRODUCTID":10,"OPEN":"1153.76","LOW":"1109.39","HIGH":"1210.13","CLOSE":"1210.13","ADJCLOSE":"1210.13","VOLUME":"82586704"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584365400,"PRODUCTID":10,"OPEN":"1174.97","LOW":"1035.19","HIGH":"1174.97","CLOSE":"1037.42","ADJCLOSE":"1037.42","VOLUME":"77815400"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584451800,"PRODUCTID":10,"OPEN":"1043.87","LOW":"1011.95","HIGH":"1106.68","CLOSE":"1106.51","ADJCLOSE":"1106.51","VOLUME":"83585000"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584538200,"PRODUCTID":10,"OPEN":"1057.65","LOW":"966.22","HIGH":"1062.88","CLOSE":"991.16","ADJCLOSE":"991.16","VOLUME":"87557800"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584624600,"PRODUCTID":10,"OPEN":"988.71","LOW":"968.86","HIGH":"1069.15","CLOSE":"1058.75","ADJCLOSE":"1058.75","VOLUME":"79467104"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584711000,"PRODUCTID":10,"OPEN":"1064.72","LOW":"1009.53","HIGH":"1087.72","CLOSE":"1013.89","ADJCLOSE":"1013.89","VOLUME":"90446896"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584711000,"PRODUCTID":10,"OPEN":"1064.72","LOW":"1009.53","HIGH":"1087.72","CLOSE":"1013.89","ADJCLOSE":"1013.89","VOLUME":"90446896"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584970200,"PRODUCTID":10,"OPEN":"1014.08","LOW":"966.42","HIGH":"1017.89","CLOSE":"1002.4","ADJCLOSE":"1002.4","VOLUME":"74021800"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585056600,"PRODUCTID":10,"OPEN":"1041.07","LOW":"1041.07","HIGH":"1096.54","CLOSE":"1096.54","ADJCLOSE":"1096.54","VOLUME":"75473504"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585143000,"PRODUCTID":10,"OPEN":"1100.14","LOW":"1075.85","HIGH":"1146.81","CLOSE":"1110.37","ADJCLOSE":"1110.37","VOLUME":"82856704"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585229400,"PRODUCTID":10,"OPEN":"1116.3","LOW":"1116.3","HIGH":"1180.32","CLOSE":"1180.32","ADJCLOSE":"1180.32","VOLUME":"77531600"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585315800,"PRODUCTID":10,"OPEN":"1163.92","LOW":"1125.68","HIGH":"1163.92","CLOSE":"1131.99","ADJCLOSE":"1131.99","VOLUME":"61943300"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585315800,"PRODUCTID":10,"OPEN":"1163.92","LOW":"1125.68","HIGH":"1163.92","CLOSE":"1131.99","ADJCLOSE":"1131.99","VOLUME":"61943300"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585575000,"PRODUCTID":10,"OPEN":"1134.14","LOW":"1119.95","HIGH":"1158.64","CLOSE":"1158.32","ADJCLOSE":"1158.32","VOLUME":"57462200"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585661400,"PRODUCTID":10,"OPEN":"1155.68","LOW":"1130.34","HIGH":"1164.63","CLOSE":"1153.1","ADJCLOSE":"1153.1","VOLUME":"65682900"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585747800,"PRODUCTID":10,"OPEN":"1127.73","LOW":"1064.6","HIGH":"1127.73","CLOSE":"1071.99","ADJCLOSE":"1071.99","VOLUME":"59479000"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585834200,"PRODUCTID":10,"OPEN":"1071.46","LOW":"1055.6","HIGH":"1102.36","CLOSE":"1085.81","ADJCLOSE":"1085.81","VOLUME":"64549900"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585920600,"PRODUCTID":10,"OPEN":"1082.9","LOW":"1035.39","HIGH":"1082.9","CLOSE":"1052.05","ADJCLOSE":"1052.05","VOLUME":"60871900"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585920600,"PRODUCTID":10,"OPEN":"1082.9","LOW":"1035.39","HIGH":"1082.9","CLOSE":"1052.05","ADJCLOSE":"1052.05","VOLUME":"60871900"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586179800,"PRODUCTID":10,"OPEN":"1085.88","LOW":"1085.88","HIGH":"1139.93","CLOSE":"1138.78","ADJCLOSE":"1138.78","VOLUME":"63918600"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586266200,"PRODUCTID":10,"OPEN":"1158.17","LOW":"1133.55","HIGH":"1190.98","CLOSE":"1139.17","ADJCLOSE":"1139.17","VOLUME":"70407200"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586352600,"PRODUCTID":10,"OPEN":"1151.01","LOW":"1147.26","HIGH":"1197.17","CLOSE":"1191.66","ADJCLOSE":"1191.66","VOLUME":"58563700"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586439000,"PRODUCTID":10,"OPEN":"1212.66","LOW":"1212.66","HIGH":"1250.13","CLOSE":"1246.73","ADJCLOSE":"1246.73","VOLUME":"78801400"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586439000,"PRODUCTID":10,"OPEN":"1212.66","LOW":"1212.66","HIGH":"1250.13","CLOSE":"1246.73","ADJCLOSE":"1246.73","VOLUME":"78801400"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586784600,"PRODUCTID":10,"OPEN":"1240.91","LOW":"1200.92","HIGH":"1240.94","CLOSE":"1212.04","ADJCLOSE":"1212.04","VOLUME":"52743100"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586871000,"PRODUCTID":10,"OPEN":"1232.32","LOW":"1224.15","HIGH":"1251.88","CLOSE":"1237.33","ADJCLOSE":"1237.33","VOLUME":"55674000"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586957400,"PRODUCTID":10,"OPEN":"1221.71","LOW":"1176.03","HIGH":"1221.71","CLOSE":"1183.98","ADJCLOSE":"1183.98","VOLUME":"52033900"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587043800,"PRODUCTID":10,"OPEN":"1185.1","LOW":"1154.52","HIGH":"1187.84","CLOSE":"1178.09","ADJCLOSE":"1178.09","VOLUME":"51799900"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587130200,"PRODUCTID":10,"OPEN":"1191.85","LOW":"1191.85","HIGH":"1231.93","CLOSE":"1229.1","ADJCLOSE":"1229.1","VOLUME":"57921400"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587389400,"PRODUCTID":10,"OPEN":"1220.63","LOW":"1202.22","HIGH":"1233.86","CLOSE":"1213.35","ADJCLOSE":"1213.35","VOLUME":"52201600"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587475800,"PRODUCTID":10,"OPEN":"1192.22","LOW":"1173.91","HIGH":"1195.88","CLOSE":"1185.09","ADJCLOSE":"1185.09","VOLUME":"50758300"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587562200,"PRODUCTID":10,"OPEN":"1203.01","LOW":"1196.54","HIGH":"1213.34","CLOSE":"1201.52","ADJCLOSE":"1201.52","VOLUME":"50496600"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587648600,"PRODUCTID":10,"OPEN":"1203.66","LOW":"1203.66","HIGH":"1232.59","CLOSE":"1214.06","ADJCLOSE":"1214.06","VOLUME":"57565200"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587735000,"PRODUCTID":10,"OPEN":"1216.68","LOW":"1210.62","HIGH":"1238.31","CLOSE":"1233.05","ADJCLOSE":"1233.05","VOLUME":"53744800"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587735000,"PRODUCTID":10,"OPEN":"1216.68","LOW":"1210.62","HIGH":"1238.31","CLOSE":"1233.05","ADJCLOSE":"1233.05","VOLUME":"53744800"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587994200,"PRODUCTID":10,"OPEN":"1243.47","LOW":"1243.47","HIGH":"1289.18","CLOSE":"1281.88","ADJCLOSE":"1281.88","VOLUME":"51942600"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588080600,"PRODUCTID":10,"OPEN":"1301.22","LOW":"1282.77","HIGH":"1316.71","CLOSE":"1298.08","ADJCLOSE":"1298.08","VOLUME":"56728800"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588167000,"PRODUCTID":10,"OPEN":"1314.04","LOW":"1314.04","HIGH":"1373.39","CLOSE":"1360.76","ADJCLOSE":"1360.76","VOLUME":"66201400"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588253400,"PRODUCTID":10,"OPEN":"1354.8","LOW":"1310.45","HIGH":"1354.8","CLOSE":"1310.66","ADJCLOSE":"1310.66","VOLUME":"65231200"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588339800,"PRODUCTID":10,"OPEN":"1280.58","LOW":"1241.91","HIGH":"1281.08","CLOSE":"1260.48","ADJCLOSE":"1260.48","VOLUME":"47531600"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588339800,"PRODUCTID":10,"OPEN":"1280.58","LOW":"1241.91","HIGH":"1281.08","CLOSE":"1260.48","ADJCLOSE":"1260.48","VOLUME":"47531600"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588599000,"PRODUCTID":10,"OPEN":"1254.88","LOW":"1234.01","HIGH":"1263.97","CLOSE":"1263.97","ADJCLOSE":"1263.97","VOLUME":"47231400"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588685400,"PRODUCTID":10,"OPEN":"1271.22","LOW":"1269.99","HIGH":"1302.45","CLOSE":"1273.51","ADJCLOSE":"1273.51","VOLUME":"51295900"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588771800,"PRODUCTID":10,"OPEN":"1278.9","LOW":"1262.56","HIGH":"1284.92","CLOSE":"1263.01","ADJCLOSE":"1263.01","VOLUME":"48619200"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588858200,"PRODUCTID":10,"OPEN":"1268.35","LOW":"1268.35","HIGH":"1290.92","CLOSE":"1282.93","ADJCLOSE":"1282.93","VOLUME":"51646400"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588944600,"PRODUCTID":10,"OPEN":"1294.28","LOW":"1294.28","HIGH":"1330.11","CLOSE":"1329.64","ADJCLOSE":"1329.64","VOLUME":"48571600"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588944600,"PRODUCTID":10,"OPEN":"1294.28","LOW":"1294.28","HIGH":"1330.11","CLOSE":"1329.64","ADJCLOSE":"1329.64","VOLUME":"48571600"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589203800,"PRODUCTID":10,"OPEN":"1320.37","LOW":"1303.53","HIGH":"1333.85","CLOSE":"1321.24","ADJCLOSE":"1321.24","VOLUME":"48073200"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589290200,"PRODUCTID":10,"OPEN":"1322.67","LOW":"1275.54","HIGH":"1326.89","CLOSE":"1275.54","ADJCLOSE":"1275.54","VOLUME":"51077100"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589376600,"PRODUCTID":10,"OPEN":"1272.9","LOW":"1212.75","HIGH":"1272.9","CLOSE":"1233.25","ADJCLOSE":"1233.25","VOLUME":"61431300"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589463000,"PRODUCTID":10,"OPEN":"1226.66","LOW":"1181.09","HIGH":"1237.56","CLOSE":"1237.55","ADJCLOSE":"1237.55","VOLUME":"56419200"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589549400,"PRODUCTID":10,"OPEN":"1236.25","LOW":"1225.55","HIGH":"1259.28","CLOSE":"1256.99","ADJCLOSE":"1256.99","VOLUME":"54770400"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589549400,"PRODUCTID":10,"OPEN":"1236.25","LOW":"1225.55","HIGH":"1259.28","CLOSE":"1256.99","ADJCLOSE":"1256.99","VOLUME":"54770400"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589808600,"PRODUCTID":10,"OPEN":"1290.9","LOW":"1290.9","HIGH":"1338.35","CLOSE":"1333.69","ADJCLOSE":"1333.69","VOLUME":"63642900"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589895000,"PRODUCTID":10,"OPEN":"1330.27","LOW":"1307.27","HIGH":"1339.12","CLOSE":"1307.72","ADJCLOSE":"1307.72","VOLUME":"49693300"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589981400,"PRODUCTID":10,"OPEN":"1322.78","LOW":"1322.78","HIGH":"1353.38","CLOSE":"1346.93","ADJCLOSE":"1346.93","VOLUME":"49929700"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590067800,"PRODUCTID":10,"OPEN":"1345.72","LOW":"1333.99","HIGH":"1354.65","CLOSE":"1347.56","ADJCLOSE":"1347.56","VOLUME":"49669400"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590154200,"PRODUCTID":10,"OPEN":"1349.4","LOW":"1338.13","HIGH":"1355.77","CLOSE":"1355.53","ADJCLOSE":"1355.53","VOLUME":"39528000"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590154200,"PRODUCTID":10,"OPEN":"1349.4","LOW":"1338.13","HIGH":"1355.77","CLOSE":"1355.53","ADJCLOSE":"1355.53","VOLUME":"39528000"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590154200,"PRODUCTID":10,"OPEN":"1349.4","LOW":"1338.13","HIGH":"1355.77","CLOSE":"1355.53","ADJCLOSE":"1355.53","VOLUME":"39528000"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590499800,"PRODUCTID":10,"OPEN":"1361.16","LOW":"1361.16","HIGH":"1406.77","CLOSE":"1393.07","ADJCLOSE":"1393.07","VOLUME":"58370600"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590586200,"PRODUCTID":10,"OPEN":"1398.5","LOW":"1382.03","HIGH":"1438.96","CLOSE":"1436.36","ADJCLOSE":"1436.36","VOLUME":"63712300"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590672600,"PRODUCTID":10,"OPEN":"1437.84","LOW":"1396.95","HIGH":"1450.37","CLOSE":"1400.67","ADJCLOSE":"1400.67","VOLUME":"54026700"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590759000,"PRODUCTID":10,"OPEN":"1399.05","LOW":"1372.71","HIGH":"1399.05","CLOSE":"1394.04","ADJCLOSE":"1394.04","VOLUME":"72750800"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590759000,"PRODUCTID":10,"OPEN":"1399.05","LOW":"1372.71","HIGH":"1399.05","CLOSE":"1394.04","ADJCLOSE":"1394.04","VOLUME":"72750800"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1591018200,"PRODUCTID":10,"OPEN":"1396.29","LOW":"1395.51","HIGH":"1419.94","CLOSE":"1405.37","ADJCLOSE":"1405.37","VOLUME":"46734100"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591104600,"PRODUCTID":10,"OPEN":"1409.16","LOW":"1403.69","HIGH":"1421.12","CLOSE":"1418.21","ADJCLOSE":"1418.21","VOLUME":"51872300"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591191000,"PRODUCTID":10,"OPEN":"1425.37","LOW":"1425.37","HIGH":"1463.55","CLOSE":"1452.09","ADJCLOSE":"1452.09","VOLUME":"59895600"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591277400,"PRODUCTID":10,"OPEN":"1450.16","LOW":"1439.11","HIGH":"1460.09","CLOSE":"1452.06","ADJCLOSE":"1452.06","VOLUME":"64281300"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591363800,"PRODUCTID":10,"OPEN":"1460.18","LOW":"1460.18","HIGH":"1525.56","CLOSE":"1507.15","ADJCLOSE":"1507.15","VOLUME":"86175904"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591623000,"PRODUCTID":10,"OPEN":"1510.59","LOW":"1510.59","HIGH":"1537.62","CLOSE":"1536.89","ADJCLOSE":"1536.89","VOLUME":"84373800"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591709400,"PRODUCTID":10,"OPEN":"1533.03","LOW":"1496.69","HIGH":"1533.03","CLOSE":"1507.05","ADJCLOSE":"1507.05","VOLUME":"63826200"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591795800,"PRODUCTID":10,"OPEN":"1506.94","LOW":"1465.94","HIGH":"1506.94","CLOSE":"1467.39","ADJCLOSE":"1467.39","VOLUME":"65708400"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591882200,"PRODUCTID":10,"OPEN":"1458.34","LOW":"1355.32","HIGH":"1458.34","CLOSE":"1356.22","ADJCLOSE":"1356.22","VOLUME":"70188896"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591968600,"PRODUCTID":10,"OPEN":"1366.96","LOW":"1349.39","HIGH":"1412.91","CLOSE":"1387.68","ADJCLOSE":"1387.68","VOLUME":"58322500"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592227800,"PRODUCTID":10,"OPEN":"1381.41","LOW":"1343.6","HIGH":"1425.84","CLOSE":"1419.61","ADJCLOSE":"1419.61","VOLUME":"57406600"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592314200,"PRODUCTID":10,"OPEN":"1432.35","LOW":"1427.84","HIGH":"1473.75","CLOSE":"1452.26","ADJCLOSE":"1452.26","VOLUME":"58292400"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592400600,"PRODUCTID":10,"OPEN":"1453.33","LOW":"1424.59","HIGH":"1456.76","CLOSE":"1426.53","ADJCLOSE":"1426.53","VOLUME":"45493900"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592487000,"PRODUCTID":10,"OPEN":"1424.72","LOW":"1412.27","HIGH":"1439.74","CLOSE":"1427.33","ADJCLOSE":"1427.33","VOLUME":"44290300"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592573400,"PRODUCTID":10,"OPEN":"1430.65","LOW":"1409.47","HIGH":"1443.8","CLOSE":"1418.63","ADJCLOSE":"1418.63","VOLUME":"83277800"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592832600,"PRODUCTID":10,"OPEN":"1417.67","LOW":"1400.98","HIGH":"1433.53","CLOSE":"1433.53","ADJCLOSE":"1433.53","VOLUME":"46653800"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592919000,"PRODUCTID":10,"OPEN":"1436.46","LOW":"1436.46","HIGH":"1454.12","CLOSE":"1439.34","ADJCLOSE":"1439.34","VOLUME":"47048300"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1593005400,"PRODUCTID":10,"OPEN":"1437.2","LOW":"1374.4","HIGH":"1437.2","CLOSE":"1389.74","ADJCLOSE":"1389.74","VOLUME":"55872000"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593091800,"PRODUCTID":10,"OPEN":"1388.41","LOW":"1375.37","HIGH":"1413.71","CLOSE":"1413.31","ADJCLOSE":"1413.31","VOLUME":"48154200"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593178200,"PRODUCTID":10,"OPEN":"1411.37","LOW":"1375.59","HIGH":"1411.37","CLOSE":"1378.78","ADJCLOSE":"1378.78","VOLUME":"80981200"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593437400,"PRODUCTID":10,"OPEN":"1383.04","LOW":"1381.04","HIGH":"1427.09","CLOSE":"1421.21","ADJCLOSE":"1421.21","VOLUME":"44627700"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593523800,"PRODUCTID":10,"OPEN":"1418.55","LOW":"1413.18","HIGH":"1444.12","CLOSE":"1441.37","ADJCLOSE":"1441.37","VOLUME":"46962800"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593610200,"PRODUCTID":10,"OPEN":"1443.29","LOW":"1423.65","HIGH":"1451.46","CLOSE":"1427.31","ADJCLOSE":"1427.31","VOLUME":"44431300"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593696600,"PRODUCTID":10,"OPEN":"1433.39","LOW":"1428.55","HIGH":"1459.41","CLOSE":"1431.86","ADJCLOSE":"1431.86","VOLUME":"41908300"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593696600,"PRODUCTID":10,"OPEN":"1433.39","LOW":"1428.55","HIGH":"1459.41","CLOSE":"1431.86","ADJCLOSE":"1431.86","VOLUME":"41908300"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594042200,"PRODUCTID":10,"OPEN":"1435.95","LOW":"1435.95","HIGH":"1461.28","CLOSE":"1442.88","ADJCLOSE":"1442.88","VOLUME":"47364500"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594128600,"PRODUCTID":10,"OPEN":"1441.3","LOW":"1414.24","HIGH":"1441.3","CLOSE":"1416","ADJCLOSE":"1416","VOLUME":"45637000"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594215000,"PRODUCTID":10,"OPEN":"1416.36","LOW":"1402.18","HIGH":"1431.83","CLOSE":"1427.4","ADJCLOSE":"1427.4","VOLUME":"49277000"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594301400,"PRODUCTID":10,"OPEN":"1427.44","LOW":"1384.1","HIGH":"1427.83","CLOSE":"1398.92","ADJCLOSE":"1398.92","VOLUME":"48290200"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594387800,"PRODUCTID":10,"OPEN":"1398.92","LOW":"1395.65","HIGH":"1422.71","CLOSE":"1422.68","ADJCLOSE":"1422.68","VOLUME":"45153400"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594647000,"PRODUCTID":10,"OPEN":"1427.36","LOW":"1403.06","HIGH":"1452.32","CLOSE":"1403.57","ADJCLOSE":"1403.57","VOLUME":"48907800"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594733400,"PRODUCTID":10,"OPEN":"1403.13","LOW":"1393.9","HIGH":"1428.4","CLOSE":"1428.26","ADJCLOSE":"1428.26","VOLUME":"44761700"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594819800,"PRODUCTID":10,"OPEN":"1432.5","LOW":"1432.5","HIGH":"1485.05","CLOSE":"1478.27","ADJCLOSE":"1478.27","VOLUME":"46697600"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594906200,"PRODUCTID":10,"OPEN":"1473.78","LOW":"1460.08","HIGH":"1473.78","CLOSE":"1467.56","ADJCLOSE":"1467.56","VOLUME":"39612300"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594992600,"PRODUCTID":10,"OPEN":"1467.87","LOW":"1464.71","HIGH":"1482.4","CLOSE":"1473.32","ADJCLOSE":"1473.32","VOLUME":"39938300"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595251800,"PRODUCTID":10,"OPEN":"1471.67","LOW":"1461.3","HIGH":"1474.37","CLOSE":"1467.95","ADJCLOSE":"1467.95","VOLUME":"39712000"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595338200,"PRODUCTID":10,"OPEN":"1472.13","LOW":"1472.13","HIGH":"1496.73","CLOSE":"1487.51","ADJCLOSE":"1487.51","VOLUME":"45479600"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595424600,"PRODUCTID":10,"OPEN":"1486.43","LOW":"1478.88","HIGH":"1493.56","CLOSE":"1490.14","ADJCLOSE":"1490.14","VOLUME":"42551900"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595511000,"PRODUCTID":10,"OPEN":"1489.33","LOW":"1477.23","HIGH":"1507.24","CLOSE":"1490.2","ADJCLOSE":"1490.2","VOLUME":"42904600"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595597400,"PRODUCTID":10,"OPEN":"1488.67","LOW":"1466.1","HIGH":"1488.67","CLOSE":"1467.55","ADJCLOSE":"1467.55","VOLUME":"38949000"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595856600,"PRODUCTID":10,"OPEN":"1468.23","LOW":"1464.48","HIGH":"1484.66","CLOSE":"1484.65","ADJCLOSE":"1484.65","VOLUME":"39639100"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595943000,"PRODUCTID":10,"OPEN":"1484.37","LOW":"1469.55","HIGH":"1485.34","CLOSE":"1469.76","ADJCLOSE":"1469.76","VOLUME":"40278900"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1596029400,"PRODUCTID":10,"OPEN":"1471.37","LOW":"1471.37","HIGH":"1501.86","CLOSE":"1500.63","ADJCLOSE":"1500.63","VOLUME":"46763000"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596115800,"PRODUCTID":10,"OPEN":"1499.2","LOW":"1475.16","HIGH":"1499.2","CLOSE":"1495.1","ADJCLOSE":"1495.1","VOLUME":"42540100"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596202200,"PRODUCTID":10,"OPEN":"1495.15","LOW":"1457.62","HIGH":"1495.15","CLOSE":"1480.43","ADJCLOSE":"1480.43","VOLUME":"51172600"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596461400,"PRODUCTID":10,"OPEN":"1485.49","LOW":"1483.37","HIGH":"1507.93","CLOSE":"1506.8","ADJCLOSE":"1506.8","VOLUME":"46436400"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596547800,"PRODUCTID":10,"OPEN":"1506.53","LOW":"1501.58","HIGH":"1517.22","CLOSE":"1517.21","ADJCLOSE":"1517.21","VOLUME":"46216700"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596634200,"PRODUCTID":10,"OPEN":"1521.79","LOW":"1521.79","HIGH":"1546.4","CLOSE":"1546.24","ADJCLOSE":"1546.24","VOLUME":"47322200"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596720600,"PRODUCTID":10,"OPEN":"1546.44","LOW":"1537.46","HIGH":"1550.47","CLOSE":"1544.62","ADJCLOSE":"1544.62","VOLUME":"42674900"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596807000,"PRODUCTID":10,"OPEN":"1542.52","LOW":"1539.52","HIGH":"1569.26","CLOSE":"1569.18","ADJCLOSE":"1569.18","VOLUME":"41048600"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597066200,"PRODUCTID":10,"OPEN":"1573.75","LOW":"1573.75","HIGH":"1593.83","CLOSE":"1584.67","ADJCLOSE":"1584.67","VOLUME":"43185700"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597152600,"PRODUCTID":10,"OPEN":"1587.57","LOW":"1570.7","HIGH":"1603.6","CLOSE":"1575.1","ADJCLOSE":"1575.1","VOLUME":"50876500"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597239000,"PRODUCTID":10,"OPEN":"1577.9","LOW":"1574.25","HIGH":"1595.12","CLOSE":"1583.25","ADJCLOSE":"1583.25","VOLUME":"37685600"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597325400,"PRODUCTID":10,"OPEN":"1580.26","LOW":"1575.96","HIGH":"1590.09","CLOSE":"1579.79","ADJCLOSE":"1579.79","VOLUME":"36488100"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597411800,"PRODUCTID":10,"OPEN":"1575.78","LOW":"1567.88","HIGH":"1583.48","CLOSE":"1577.88","ADJCLOSE":"1577.88","VOLUME":"31934000"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597671000,"PRODUCTID":10,"OPEN":"1579.48","LOW":"1575.84","HIGH":"1586.52","CLOSE":"1585.47","ADJCLOSE":"1585.47","VOLUME":"36712900"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597757400,"PRODUCTID":10,"OPEN":"1585.54","LOW":"1566.51","HIGH":"1585.54","CLOSE":"1569.77","ADJCLOSE":"1569.77","VOLUME":"38813100"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597843800,"PRODUCTID":10,"OPEN":"1570.44","LOW":"1569.98","HIGH":"1585.16","CLOSE":"1572.07","ADJCLOSE":"1572.07","VOLUME":"38844800"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597930200,"PRODUCTID":10,"OPEN":"1567.77","LOW":"1554.46","HIGH":"1570.38","CLOSE":"1564.3","ADJCLOSE":"1564.3","VOLUME":"36428500"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1598016600,"PRODUCTID":10,"OPEN":"1563.37","LOW":"1545.36","HIGH":"1563.37","CLOSE":"1552.48","ADJCLOSE":"1552.48","VOLUME":"37054200"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1598016600,"PRODUCTID":10,"OPEN":"1563.37","LOW":"1545.36","HIGH":"1563.37","CLOSE":"1552.48","ADJCLOSE":"1552.48","VOLUME":"37054200"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598275800,"PRODUCTID":10,"OPEN":"1559.96","LOW":"1554.1","HIGH":"1568.73","CLOSE":"1568.47","ADJCLOSE":"1568.47","VOLUME":"37286900"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598362200,"PRODUCTID":10,"OPEN":"1572.65","LOW":"1556.78","HIGH":"1574.24","CLOSE":"1571.21","ADJCLOSE":"1571.21","VOLUME":"36193000"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598448600,"PRODUCTID":10,"OPEN":"1570.72","LOW":"1559.73","HIGH":"1572.57","CLOSE":"1560.19","ADJCLOSE":"1560.19","VOLUME":"37543600"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598535000,"PRODUCTID":10,"OPEN":"1561.36","LOW":"1555.27","HIGH":"1573.38","CLOSE":"1564.56","ADJCLOSE":"1564.56","VOLUME":"39295600"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598621400,"PRODUCTID":10,"OPEN":"1570.46","LOW":"1567.13","HIGH":"1578.34","CLOSE":"1578.34","ADJCLOSE":"1578.34","VOLUME":"38558800"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598880600,"PRODUCTID":10,"OPEN":"1577.55","LOW":"1561.88","HIGH":"1577.55","CLOSE":"1561.88","ADJCLOSE":"1561.88","VOLUME":"43422900"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598967000,"PRODUCTID":10,"OPEN":"1561.1","LOW":"1554.19","HIGH":"1578.58","CLOSE":"1578.58","ADJCLOSE":"1578.58","VOLUME":"40831100"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599053400,"PRODUCTID":10,"OPEN":"1578.78","LOW":"1567.43","HIGH":"1595.04","CLOSE":"1592.29","ADJCLOSE":"1592.29","VOLUME":"42851900"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599139800,"PRODUCTID":10,"OPEN":"1592.47","LOW":"1538.53","HIGH":"1592.47","CLOSE":"1544.68","ADJCLOSE":"1544.68","VOLUME":"48986800"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599226200,"PRODUCTID":10,"OPEN":"1546.64","LOW":"1501.52","HIGH":"1563.38","CLOSE":"1535.3","ADJCLOSE":"1535.3","VOLUME":"44314400"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599226200,"PRODUCTID":10,"OPEN":"1546.64","LOW":"1501.52","HIGH":"1563.38","CLOSE":"1535.3","ADJCLOSE":"1535.3","VOLUME":"44314400"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599226200,"PRODUCTID":10,"OPEN":"1546.64","LOW":"1501.52","HIGH":"1563.38","CLOSE":"1535.3","ADJCLOSE":"1535.3","VOLUME":"44314400"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599571800,"PRODUCTID":10,"OPEN":"1534.37","LOW":"1499.83","HIGH":"1534.37","CLOSE":"1504.59","ADJCLOSE":"1504.59","VOLUME":"46656000"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599658200,"PRODUCTID":10,"OPEN":"1505.09","LOW":"1505.09","HIGH":"1532.91","CLOSE":"1526.48","ADJCLOSE":"1526.48","VOLUME":"39208300"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599744600,"PRODUCTID":10,"OPEN":"1526.87","LOW":"1507.73","HIGH":"1543.43","CLOSE":"1507.75","ADJCLOSE":"1507.75","VOLUME":"41922500"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599831000,"PRODUCTID":10,"OPEN":"1508.8","LOW":"1484.95","HIGH":"1515.97","CLOSE":"1497.27","ADJCLOSE":"1497.27","VOLUME":"37044500"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599831000,"PRODUCTID":10,"OPEN":"1508.8","LOW":"1484.95","HIGH":"1515.97","CLOSE":"1497.27","ADJCLOSE":"1497.27","VOLUME":"37044500"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600090200,"PRODUCTID":10,"OPEN":"1499.38","LOW":"1499.38","HIGH":"1538.5","CLOSE":"1536.97","ADJCLOSE":"1536.97","VOLUME":"38321300"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600176600,"PRODUCTID":10,"OPEN":"1538.54","LOW":"1535.64","HIGH":"1551.02","CLOSE":"1538.15","ADJCLOSE":"1538.15","VOLUME":"40514600"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600263000,"PRODUCTID":10,"OPEN":"1539.27","LOW":"1539.27","HIGH":"1572.06","CLOSE":"1552.33","ADJCLOSE":"1552.33","VOLUME":"47100300"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600349400,"PRODUCTID":10,"OPEN":"1550.14","LOW":"1526.55","HIGH":"1550.14","CLOSE":"1542.6","ADJCLOSE":"1542.6","VOLUME":"43719400"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600435800,"PRODUCTID":10,"OPEN":"1544.34","LOW":"1519.76","HIGH":"1556.38","CLOSE":"1536.78","ADJCLOSE":"1536.78","VOLUME":"70687000"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600695000,"PRODUCTID":10,"OPEN":"1533.92","LOW":"1470.44","HIGH":"1533.92","CLOSE":"1485.25","ADJCLOSE":"1485.25","VOLUME":"48283500"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600781400,"PRODUCTID":10,"OPEN":"1486.05","LOW":"1474.49","HIGH":"1497.81","CLOSE":"1496.96","ADJCLOSE":"1496.96","VOLUME":"39633000"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600867800,"PRODUCTID":10,"OPEN":"1496.97","LOW":"1451.41","HIGH":"1503.98","CLOSE":"1451.46","ADJCLOSE":"1451.46","VOLUME":"43645000"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600954200,"PRODUCTID":10,"OPEN":"1450.84","LOW":"1432.57","HIGH":"1474.02","CLOSE":"1451.82","ADJCLOSE":"1451.82","VOLUME":"45994700"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601040600,"PRODUCTID":10,"OPEN":"1450.98","LOW":"1445.7","HIGH":"1478.95","CLOSE":"1474.91","ADJCLOSE":"1474.91","VOLUME":"37922200"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601299800,"PRODUCTID":10,"OPEN":"1477.43","LOW":"1477.43","HIGH":"1514.33","CLOSE":"1510.34","ADJCLOSE":"1510.34","VOLUME":"39460600"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601386200,"PRODUCTID":10,"OPEN":"1510.2","LOW":"1492.52","HIGH":"1512.22","CLOSE":"1504.73","ADJCLOSE":"1504.73","VOLUME":"36518800"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601472600,"PRODUCTID":10,"OPEN":"1504.84","LOW":"1498.29","HIGH":"1528.01","CLOSE":"1507.69","ADJCLOSE":"1507.69","VOLUME":"47225300"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601559000,"PRODUCTID":10,"OPEN":"1508.6","LOW":"1508.6","HIGH":"1531.92","CLOSE":"1531.2","ADJCLOSE":"1531.2","VOLUME":"40705300"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601559000,"PRODUCTID":10,"OPEN":"1508.6","LOW":"1508.6","HIGH":"1531.92","CLOSE":"1531.2","ADJCLOSE":"1531.2","VOLUME":"40705300"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601559000,"PRODUCTID":10,"OPEN":"1508.6","LOW":"1508.6","HIGH":"1531.92","CLOSE":"1531.2","ADJCLOSE":"1531.2","VOLUME":"40705300"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601904600,"PRODUCTID":10,"OPEN":"1541.2","LOW":"1541.2","HIGH":"1582.66","CLOSE":"1581.96","ADJCLOSE":"1581.96","VOLUME":"36869200"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601991000,"PRODUCTID":10,"OPEN":"1584.49","LOW":"1577.29","HIGH":"1619.21","CLOSE":"1577.29","ADJCLOSE":"1577.29","VOLUME":"44433800"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602077400,"PRODUCTID":10,"OPEN":"1581.12","LOW":"1581.12","HIGH":"1614.61","CLOSE":"1611.04","ADJCLOSE":"1611.04","VOLUME":"38078300"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602163800,"PRODUCTID":10,"OPEN":"1615.27","LOW":"1615.27","HIGH":"1630.33","CLOSE":"1628.55","ADJCLOSE":"1628.55","VOLUME":"38561900"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602250200,"PRODUCTID":10,"OPEN":"1630.71","LOW":"1630.71","HIGH":"1645.04","CLOSE":"1637.55","ADJCLOSE":"1637.55","VOLUME":"39390600"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602509400,"PRODUCTID":10,"OPEN":"1642.46","LOW":"1637.35","HIGH":"1652.05","CLOSE":"1649.05","ADJCLOSE":"1649.05","VOLUME":"34289700"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602595800,"PRODUCTID":10,"OPEN":"1647.57","LOW":"1631.6","HIGH":"1647.57","CLOSE":"1636.85","ADJCLOSE":"1636.85","VOLUME":"36051500"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602682200,"PRODUCTID":10,"OPEN":"1637.97","LOW":"1621.56","HIGH":"1647.99","CLOSE":"1621.65","ADJCLOSE":"1621.65","VOLUME":"38406300"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602768600,"PRODUCTID":10,"OPEN":"1618.88","LOW":"1598.49","HIGH":"1641","CLOSE":"1638.88","ADJCLOSE":"1638.88","VOLUME":"37176400"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602855000,"PRODUCTID":10,"OPEN":"1638.48","LOW":"1633.8","HIGH":"1646.25","CLOSE":"1633.81","ADJCLOSE":"1633.81","VOLUME":"46758900"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603114200,"PRODUCTID":10,"OPEN":"1636.84","LOW":"1612.22","HIGH":"1647.05","CLOSE":"1613.63","ADJCLOSE":"1613.63","VOLUME":"40862000"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603200600,"PRODUCTID":10,"OPEN":"1620.57","LOW":"1615.99","HIGH":"1632.76","CLOSE":"1617.71","ADJCLOSE":"1617.71","VOLUME":"39012600"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603287000,"PRODUCTID":10,"OPEN":"1618.34","LOW":"1603.77","HIGH":"1621.88","CLOSE":"1603.78","ADJCLOSE":"1603.78","VOLUME":"40977500"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603373400,"PRODUCTID":10,"OPEN":"1604.95","LOW":"1603.96","HIGH":"1631.97","CLOSE":"1630.25","ADJCLOSE":"1630.25","VOLUME":"41636300"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603459800,"PRODUCTID":10,"OPEN":"1634.06","LOW":"1626.32","HIGH":"1641.48","CLOSE":"1640.5","ADJCLOSE":"1640.5","VOLUME":"36465700"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603459800,"PRODUCTID":10,"OPEN":"1634.06","LOW":"1626.32","HIGH":"1641.48","CLOSE":"1640.5","ADJCLOSE":"1640.5","VOLUME":"36465700"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603719000,"PRODUCTID":10,"OPEN":"1635.22","LOW":"1586.89","HIGH":"1635.22","CLOSE":"1605.21","ADJCLOSE":"1605.21","VOLUME":"39880800"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603805400,"PRODUCTID":10,"OPEN":"1605.68","LOW":"1590.71","HIGH":"1609.53","CLOSE":"1590.71","ADJCLOSE":"1590.71","VOLUME":"39469900"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603891800,"PRODUCTID":10,"OPEN":"1586.77","LOW":"1542.54","HIGH":"1586.77","CLOSE":"1543.28","ADJCLOSE":"1543.28","VOLUME":"51298600"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603978200,"PRODUCTID":10,"OPEN":"1543.06","LOW":"1532.23","HIGH":"1566.39","CLOSE":"1561.58","ADJCLOSE":"1561.58","VOLUME":"49030700"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604064600,"PRODUCTID":10,"OPEN":"1559.69","LOW":"1526.22","HIGH":"1559.69","CLOSE":"1538.48","ADJCLOSE":"1538.48","VOLUME":"48404500"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604327400,"PRODUCTID":10,"OPEN":"1540.86","LOW":"1540.86","HIGH":"1568.59","CLOSE":"1568.59","ADJCLOSE":"1568.59","VOLUME":"43105900"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604413800,"PRODUCTID":10,"OPEN":"1571.95","LOW":"1571.95","HIGH":"1620.77","CLOSE":"1614.3","ADJCLOSE":"1614.3","VOLUME":"42200700"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604500200,"PRODUCTID":10,"OPEN":"1612.98","LOW":"1598.56","HIGH":"1631.31","CLOSE":"1615.08","ADJCLOSE":"1615.08","VOLUME":"47830400"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604586600,"PRODUCTID":10,"OPEN":"1616.65","LOW":"1616.65","HIGH":"1664.12","CLOSE":"1660.05","ADJCLOSE":"1660.05","VOLUME":"48411900"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604673000,"PRODUCTID":10,"OPEN":"1660.78","LOW":"1648.26","HIGH":"1667.15","CLOSE":"1648.26","ADJCLOSE":"1648.26","VOLUME":"48339500"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604673000,"PRODUCTID":10,"OPEN":"1660.78","LOW":"1648.26","HIGH":"1667.15","CLOSE":"1648.26","ADJCLOSE":"1648.26","VOLUME":"48339500"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604932200,"PRODUCTID":10,"OPEN":"1652.11","LOW":"1652.11","HIGH":"1745.69","CLOSE":"1705.04","ADJCLOSE":"1705.04","VOLUME":"85566096"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1605018600,"PRODUCTID":10,"OPEN":"1706.45","LOW":"1706.45","HIGH":"1741.83","CLOSE":"1737.01","ADJCLOSE":"1737.01","VOLUME":"60242300"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605105000,"PRODUCTID":10,"OPEN":"1738.88","LOW":"1722.22","HIGH":"1746.31","CLOSE":"1736.94","ADJCLOSE":"1736.94","VOLUME":"46099700"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605191400,"PRODUCTID":10,"OPEN":"1735.99","LOW":"1696.65","HIGH":"1735.99","CLOSE":"1708.47","ADJCLOSE":"1708.47","VOLUME":"48901200"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605277800,"PRODUCTID":10,"OPEN":"1710.05","LOW":"1710.05","HIGH":"1749.36","CLOSE":"1744.04","ADJCLOSE":"1744.04","VOLUME":"47096700"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605277800,"PRODUCTID":10,"OPEN":"1710.05","LOW":"1710.05","HIGH":"1749.36","CLOSE":"1744.04","ADJCLOSE":"1744.04","VOLUME":"47096700"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605537000,"PRODUCTID":10,"OPEN":"1747.02","LOW":"1747.02","HIGH":"1785.34","CLOSE":"1785.34","ADJCLOSE":"1785.34","VOLUME":"52819800"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605623400,"PRODUCTID":10,"OPEN":"1783.09","LOW":"1755.34","HIGH":"1795.89","CLOSE":"1791.91","ADJCLOSE":"1791.91","VOLUME":"47995700"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605709800,"PRODUCTID":10,"OPEN":"1792.76","LOW":"1769.32","HIGH":"1805.2","CLOSE":"1769.32","ADJCLOSE":"1769.32","VOLUME":"52744500"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605796200,"PRODUCTID":10,"OPEN":"1769.25","LOW":"1764.2","HIGH":"1784.64","CLOSE":"1784.13","ADJCLOSE":"1784.13","VOLUME":"43472000"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605882600,"PRODUCTID":10,"OPEN":"1782.15","LOW":"1771.13","HIGH":"1787.39","CLOSE":"1785.34","ADJCLOSE":"1785.34","VOLUME":"42189700"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605882600,"PRODUCTID":10,"OPEN":"1782.15","LOW":"1771.13","HIGH":"1787.39","CLOSE":"1785.34","ADJCLOSE":"1785.34","VOLUME":"42189700"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606141800,"PRODUCTID":10,"OPEN":"1787.24","LOW":"1787.24","HIGH":"1827.6","CLOSE":"1818.3","ADJCLOSE":"1818.3","VOLUME":"50362900"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606228200,"PRODUCTID":10,"OPEN":"1819.52","LOW":"1819.52","HIGH":"1862.17","CLOSE":"1853.53","ADJCLOSE":"1853.53","VOLUME":"62675700"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606314600,"PRODUCTID":10,"OPEN":"1852.62","LOW":"1831.95","HIGH":"1852.62","CLOSE":"1845.02","ADJCLOSE":"1845.02","VOLUME":"49025600"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606314600,"PRODUCTID":10,"OPEN":"1852.62","LOW":"1831.95","HIGH":"1852.62","CLOSE":"1845.02","ADJCLOSE":"1845.02","VOLUME":"49025600"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606487400,"PRODUCTID":10,"OPEN":"1846.26","LOW":"1845.5","HIGH":"1855.27","CLOSE":"1855.27","ADJCLOSE":"1855.27","VOLUME":"27784500"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606487400,"PRODUCTID":10,"OPEN":"1846.26","LOW":"1845.5","HIGH":"1855.27","CLOSE":"1855.27","ADJCLOSE":"1855.27","VOLUME":"27784500"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606746600,"PRODUCTID":10,"OPEN":"1854.87","LOW":"1813.56","HIGH":"1854.87","CLOSE":"1819.82","ADJCLOSE":"1819.82","VOLUME":"62914000"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606833000,"PRODUCTID":10,"OPEN":"1822.92","LOW":"1822.92","HIGH":"1848.02","CLOSE":"1836.05","ADJCLOSE":"1836.05","VOLUME":"54036600"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606919400,"PRODUCTID":10,"OPEN":"1833.08","LOW":"1817.02","HIGH":"1842.53","CLOSE":"1838.03","ADJCLOSE":"1838.03","VOLUME":"50296200"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1607005800,"PRODUCTID":10,"OPEN":"1838.52","LOW":"1838.52","HIGH":"1860.35","CLOSE":"1848.7","ADJCLOSE":"1848.7","VOLUME":"50917600"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607092200,"PRODUCTID":10,"OPEN":"1849.98","LOW":"1849.98","HIGH":"1892.45","CLOSE":"1892.45","ADJCLOSE":"1892.45","VOLUME":"50863700"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607092200,"PRODUCTID":10,"OPEN":"1849.98","LOW":"1849.98","HIGH":"1892.45","CLOSE":"1892.45","ADJCLOSE":"1892.45","VOLUME":"50863700"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607351400,"PRODUCTID":10,"OPEN":"1892.72","LOW":"1886.78","HIGH":"1897.44","CLOSE":"1891.25","ADJCLOSE":"1891.25","VOLUME":"47885600"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607437800,"PRODUCTID":10,"OPEN":"1890.57","LOW":"1881.7","HIGH":"1918.01","CLOSE":"1917.78","ADJCLOSE":"1917.78","VOLUME":"45496700"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607524200,"PRODUCTID":10,"OPEN":"1919.16","LOW":"1889.33","HIGH":"1935.27","CLOSE":"1902.15","ADJCLOSE":"1902.15","VOLUME":"52099400"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607610600,"PRODUCTID":10,"OPEN":"1901.34","LOW":"1887.69","HIGH":"1924.12","CLOSE":"1922.7","ADJCLOSE":"1922.7","VOLUME":"46182400"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607697000,"PRODUCTID":10,"OPEN":"1921.27","LOW":"1896.02","HIGH":"1926.73","CLOSE":"1911.7","ADJCLOSE":"1911.7","VOLUME":"43671500"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607697000,"PRODUCTID":10,"OPEN":"1921.27","LOW":"1896.02","HIGH":"1926.73","CLOSE":"1911.7","ADJCLOSE":"1911.7","VOLUME":"43671500"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607956200,"PRODUCTID":10,"OPEN":"1914.15","LOW":"1913.86","HIGH":"1944.12","CLOSE":"1913.86","ADJCLOSE":"1913.86","VOLUME":"45949200"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1608042600,"PRODUCTID":10,"OPEN":"1915.9","LOW":"1915.9","HIGH":"1960.81","CLOSE":"1959.76","ADJCLOSE":"1959.76","VOLUME":"43602800"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608129000,"PRODUCTID":10,"OPEN":"1961.26","LOW":"1947.05","HIGH":"1966.11","CLOSE":"1952.72","ADJCLOSE":"1952.72","VOLUME":"40569500"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608215400,"PRODUCTID":10,"OPEN":"1953.76","LOW":"1953.76","HIGH":"1978.05","CLOSE":"1978.05","ADJCLOSE":"1978.05","VOLUME":"41849300"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608301800,"PRODUCTID":10,"OPEN":"1978.89","LOW":"1965.67","HIGH":"1992.72","CLOSE":"1969.99","ADJCLOSE":"1969.99","VOLUME":"70683400"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608301800,"PRODUCTID":10,"OPEN":"1978.89","LOW":"1965.67","HIGH":"1992.72","CLOSE":"1969.99","ADJCLOSE":"1969.99","VOLUME":"70683400"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608561000,"PRODUCTID":10,"OPEN":"1967.93","LOW":"1934.66","HIGH":"1970.67","CLOSE":"1970.33","ADJCLOSE":"1970.33","VOLUME":"47321600"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608647400,"PRODUCTID":10,"OPEN":"1971.18","LOW":"1971.18","HIGH":"1992.5","CLOSE":"1989.88","ADJCLOSE":"1989.88","VOLUME":"40239400"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608733800,"PRODUCTID":10,"OPEN":"1991.1","LOW":"1991.1","HIGH":"2011.84","CLOSE":"2007.1","ADJCLOSE":"2007.1","VOLUME":"37726300"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608820200,"PRODUCTID":10,"OPEN":"2013.18","LOW":"1997.18","HIGH":"2013.97","CLOSE":"2003.95","ADJCLOSE":"2003.95","VOLUME":"18850900"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608820200,"PRODUCTID":10,"OPEN":"2013.18","LOW":"1997.18","HIGH":"2013.97","CLOSE":"2003.95","ADJCLOSE":"2003.95","VOLUME":"18850900"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609165800,"PRODUCTID":10,"OPEN":"2013.49","LOW":"1996.25","HIGH":"2026.24","CLOSE":"1996.25","ADJCLOSE":"1996.25","VOLUME":"35274600"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609252200,"PRODUCTID":10,"OPEN":"1996.73","LOW":"1950.82","HIGH":"2001.7","CLOSE":"1959.36","ADJCLOSE":"1959.36","VOLUME":"33870300"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609338600,"PRODUCTID":10,"OPEN":"1961.72","LOW":"1961.72","HIGH":"1987.78","CLOSE":"1979.99","ADJCLOSE":"1979.99","VOLUME":"31452000"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609425000,"PRODUCTID":10,"OPEN":"1979.93","LOW":"1963.26","HIGH":"1981.41","CLOSE":"1974.86","ADJCLOSE":"1974.86","VOLUME":"31725100"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609425000,"PRODUCTID":10,"OPEN":"1979.93","LOW":"1963.26","HIGH":"1981.41","CLOSE":"1974.86","ADJCLOSE":"1974.86","VOLUME":"31725100"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609770600,"PRODUCTID":10,"OPEN":"1975.78","LOW":"1927.15","HIGH":"1990.7","CLOSE":"1945.91","ADJCLOSE":"1945.91","VOLUME":"50066800"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609857000,"PRODUCTID":10,"OPEN":"1945.79","LOW":"1943.69","HIGH":"1988.76","CLOSE":"1979.11","ADJCLOSE":"1979.11","VOLUME":"45826200"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609943400,"PRODUCTID":10,"OPEN":"1980.29","LOW":"1980.29","HIGH":"2079.72","CLOSE":"2057.92","ADJCLOSE":"2057.92","VOLUME":"60499700"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610029800,"PRODUCTID":10,"OPEN":"2059.33","LOW":"2059.33","HIGH":"2099.26","CLOSE":"2096.89","ADJCLOSE":"2096.89","VOLUME":"50808700"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610116200,"PRODUCTID":10,"OPEN":"2098.45","LOW":"2064.61","HIGH":"2113.88","CLOSE":"2091.66","ADJCLOSE":"2091.66","VOLUME":"47641800"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610375400,"PRODUCTID":10,"OPEN":"2088.8","LOW":"2061.64","HIGH":"2095.4","CLOSE":"2091.01","ADJCLOSE":"2091.01","VOLUME":"44505000"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610461800,"PRODUCTID":10,"OPEN":"2091.79","LOW":"2091.79","HIGH":"2128.39","CLOSE":"2127.96","ADJCLOSE":"2127.96","VOLUME":"49772100"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610548200,"PRODUCTID":10,"OPEN":"2128.17","LOW":"2109.72","HIGH":"2131.42","CLOSE":"2111.97","ADJCLOSE":"2111.97","VOLUME":"45904200"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610634600,"PRODUCTID":10,"OPEN":"2113.62","LOW":"2113.62","HIGH":"2164.32","CLOSE":"2155.35","ADJCLOSE":"2155.35","VOLUME":"51801400"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610721000,"PRODUCTID":10,"OPEN":"2154.69","LOW":"2102.53","HIGH":"2154.69","CLOSE":"2123.2","ADJCLOSE":"2123.2","VOLUME":"53530600"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610721000,"PRODUCTID":10,"OPEN":"2154.69","LOW":"2102.53","HIGH":"2154.69","CLOSE":"2123.2","ADJCLOSE":"2123.2","VOLUME":"53530600"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611066600,"PRODUCTID":10,"OPEN":"2125.51","LOW":"2125.51","HIGH":"2152.35","CLOSE":"2151.14","ADJCLOSE":"2151.14","VOLUME":"49829400"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611153000,"PRODUCTID":10,"OPEN":"2152.3","LOW":"2149.99","HIGH":"2173.73","CLOSE":"2160.62","ADJCLOSE":"2160.62","VOLUME":"45517900"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611239400,"PRODUCTID":10,"OPEN":"2161.3","LOW":"2138.03","HIGH":"2167.03","CLOSE":"2141.42","ADJCLOSE":"2141.42","VOLUME":"44844600"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611325800,"PRODUCTID":10,"OPEN":"2140.48","LOW":"2118.77","HIGH":"2168.8","CLOSE":"2168.76","ADJCLOSE":"2168.76","VOLUME":"50804300"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611585000,"PRODUCTID":10,"OPEN":"2168.72","LOW":"2135.22","HIGH":"2194.86","CLOSE":"2163.27","ADJCLOSE":"2163.27","VOLUME":"6955860000"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611671400,"PRODUCTID":10,"OPEN":"2165.46","LOW":"2146.34","HIGH":"2183.01","CLOSE":"2149.86","ADJCLOSE":"2149.86","VOLUME":"6029090000"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611757800,"PRODUCTID":10,"OPEN":"2146.66","LOW":"2088.01","HIGH":"2146.66","CLOSE":"2108.7","ADJCLOSE":"2108.7","VOLUME":"9878040000"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611844200,"PRODUCTID":10,"OPEN":"2111.29","LOW":"2094.78","HIGH":"2138.2","CLOSE":"2106.61","ADJCLOSE":"2106.61","VOLUME":"6937960000"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611930600,"PRODUCTID":10,"OPEN":"2106.78","LOW":"2066.59","HIGH":"2124.62","CLOSE":"2073.64","ADJCLOSE":"2073.64","VOLUME":"6612570000"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612189800,"PRODUCTID":10,"OPEN":"2075.01","LOW":"2075.01","HIGH":"2130.69","CLOSE":"2126.16","ADJCLOSE":"2126.16","VOLUME":"5392870000"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612276200,"PRODUCTID":10,"OPEN":"2127.31","LOW":"2126.45","HIGH":"2154.54","CLOSE":"2151.44","ADJCLOSE":"2151.44","VOLUME":"5495370000"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612362600,"PRODUCTID":10,"OPEN":"2151.46","LOW":"2135.78","HIGH":"2163.36","CLOSE":"2159.7","ADJCLOSE":"2159.7","VOLUME":"4846900000"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612449000,"PRODUCTID":10,"OPEN":"2160.77","LOW":"2160.77","HIGH":"2202.42","CLOSE":"2202.42","ADJCLOSE":"2202.42","VOLUME":"4856670000"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612535400,"PRODUCTID":10,"OPEN":"2202.94","LOW":"2202.94","HIGH":"2233.33","CLOSE":"2233.33","ADJCLOSE":"2233.33","VOLUME":"4838580000"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612794600,"PRODUCTID":10,"OPEN":"2234.35","LOW":"2234.35","HIGH":"2289.76","CLOSE":"2289.76","ADJCLOSE":"2289.76","VOLUME":"4635030000"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612881000,"PRODUCTID":10,"OPEN":"2289.64","LOW":"2281.93","HIGH":"2309.43","CLOSE":"2299","ADJCLOSE":"2299","VOLUME":"4554610000"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612967400,"PRODUCTID":10,"OPEN":"2300.68","LOW":"2266.66","HIGH":"2318.09","CLOSE":"2282.44","ADJCLOSE":"2282.44","VOLUME":"4815380000"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613053800,"PRODUCTID":10,"OPEN":"2283.27","LOW":"2255.57","HIGH":"2303.63","CLOSE":"2285.32","ADJCLOSE":"2285.32","VOLUME":"4570080000"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613140200,"PRODUCTID":10,"OPEN":"2284.66","LOW":"2264.38","HIGH":"2293.73","CLOSE":"2289.36","ADJCLOSE":"2289.36","VOLUME":"4119260000"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613140200,"PRODUCTID":10,"OPEN":"2284.66","LOW":"2264.38","HIGH":"2293.73","CLOSE":"2289.36","ADJCLOSE":"2289.36","VOLUME":"4119260000"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613485800,"PRODUCTID":10,"OPEN":"2290.57","LOW":"2266.27","HIGH":"2310.09","CLOSE":"2272.89","ADJCLOSE":"2272.89","VOLUME":"5037360000"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613572200,"PRODUCTID":10,"OPEN":"2271.96","LOW":"2226.98","HIGH":"2271.96","CLOSE":"2256.11","ADJCLOSE":"2256.11","VOLUME":"4718280000"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613658600,"PRODUCTID":10,"OPEN":"2253.03","LOW":"2208.49","HIGH":"2253.03","CLOSE":"2218.39","ADJCLOSE":"2218.39","VOLUME":"4773430000"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613745000,"PRODUCTID":10,"OPEN":"2218.82","LOW":"2218.82","HIGH":"2275.87","CLOSE":"2266.69","ADJCLOSE":"2266.69","VOLUME":"4823940000"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1614004200,"PRODUCTID":10,"OPEN":"2265.87","LOW":"2247.7","HIGH":"2276.33","CLOSE":"2251.07","ADJCLOSE":"2251.07","VOLUME":"5870190000"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614090600,"PRODUCTID":10,"OPEN":"2248.42","LOW":"2169.08","HIGH":"2248.42","CLOSE":"2231.31","ADJCLOSE":"2231.31","VOLUME":"6280650000"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614177000,"PRODUCTID":10,"OPEN":"2232.41","LOW":"2232.41","HIGH":"2286.49","CLOSE":"2284.38","ADJCLOSE":"2284.38","VOLUME":"5942350000"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614263400,"PRODUCTID":10,"OPEN":"2283.85","LOW":"2196.52","HIGH":"2289.07","CLOSE":"2200.17","ADJCLOSE":"2200.17","VOLUME":"6513060000"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614349800,"PRODUCTID":10,"OPEN":"2201.3","LOW":"2165.86","HIGH":"2232.29","CLOSE":"2201.05","ADJCLOSE":"2201.05","VOLUME":"6512950000"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614609000,"PRODUCTID":10,"OPEN":"2203.03","LOW":"2203.03","HIGH":"2279.54","CLOSE":"2275.32","ADJCLOSE":"2275.32","VOLUME":"5071540000"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614695400,"PRODUCTID":10,"OPEN":"2275.12","LOW":"2231.11","HIGH":"2275.12","CLOSE":"2231.51","ADJCLOSE":"2231.51","VOLUME":"5493690000"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614781800,"PRODUCTID":10,"OPEN":"2232.5","LOW":"2207.62","HIGH":"2252.56","CLOSE":"2207.79","ADJCLOSE":"2207.79","VOLUME":"6150790000"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614868200,"PRODUCTID":10,"OPEN":"2207.74","LOW":"2110.14","HIGH":"2217.05","CLOSE":"2146.92","ADJCLOSE":"2146.92","VOLUME":"7142240000"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614954600,"PRODUCTID":10,"OPEN":"2149.43","LOW":"2085.12","HIGH":"2193.27","CLOSE":"2192.21","ADJCLOSE":"2192.21","VOLUME":"6842570000"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615213800,"PRODUCTID":10,"OPEN":"2192.65","LOW":"2192.48","HIGH":"2233.34","CLOSE":"2202.98","ADJCLOSE":"2202.98","VOLUME":"5852240000"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615300200,"PRODUCTID":10,"OPEN":"2204.8","LOW":"2204.8","HIGH":"2261.64","CLOSE":"2245.06","ADJCLOSE":"2245.06","VOLUME":"5496340000"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615386600,"PRODUCTID":10,"OPEN":"2246.96","LOW":"2246.96","HIGH":"2299.46","CLOSE":"2285.68","ADJCLOSE":"2285.68","VOLUME":"5827250000"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615473000,"PRODUCTID":10,"OPEN":"2287.94","LOW":"2287.94","HIGH":"2338.55","CLOSE":"2338.54","ADJCLOSE":"2338.54","VOLUME":"5300010000"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615559400,"PRODUCTID":10,"OPEN":"2337.23","LOW":"2325.65","HIGH":"2354.2","CLOSE":"2352.79","ADJCLOSE":"2352.79","VOLUME":"4469240000"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615815000,"PRODUCTID":10,"OPEN":"2352.79","LOW":"2337.13","HIGH":"2360.17","CLOSE":"2360.17","ADJCLOSE":"2360.17","VOLUME":"4882190000"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615901400,"PRODUCTID":10,"OPEN":"2360.13","LOW":"2304.97","HIGH":"2360.13","CLOSE":"2319.52","ADJCLOSE":"2319.52","VOLUME":"4604870000"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615987800,"PRODUCTID":10,"OPEN":"2315.14","LOW":"2289.84","HIGH":"2339.28","CLOSE":"2336.39","ADJCLOSE":"2336.39","VOLUME":"4541620000"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616074200,"PRODUCTID":10,"OPEN":"2335.83","LOW":"2262.07","HIGH":"2340.55","CLOSE":"2267.59","ADJCLOSE":"2267.59","VOLUME":"4043170000"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616160600,"PRODUCTID":10,"OPEN":"2267.65","LOW":"2247.57","HIGH":"2298.04","CLOSE":"2287.55","ADJCLOSE":"2287.55","VOLUME":"7725050000"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616160600,"PRODUCTID":10,"OPEN":"2267.65","LOW":"2247.57","HIGH":"2298.04","CLOSE":"2287.55","ADJCLOSE":"2287.55","VOLUME":"7725050000"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616506200,"PRODUCTID":10,"OPEN":"2264.14","LOW":"2175.78","HIGH":"2264.14","CLOSE":"2185.69","ADJCLOSE":"2185.69","VOLUME":"4645340000"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616592600,"PRODUCTID":10,"OPEN":"2192.95","LOW":"2134.12","HIGH":"2221.98","CLOSE":"2134.27","ADJCLOSE":"2134.27","VOLUME":"4766990000"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616679000,"PRODUCTID":10,"OPEN":"2133.15","LOW":"2100.27","HIGH":"2190.89","CLOSE":"2183.12","ADJCLOSE":"2183.12","VOLUME":"4940800000"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616765400,"PRODUCTID":10,"OPEN":"2190.88","LOW":"2177.9","HIGH":"2222.19","CLOSE":"2221.48","ADJCLOSE":"2221.48","VOLUME":"5467850000"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1617024600,"PRODUCTID":10,"OPEN":"2219.31","LOW":"2158.44","HIGH":"2223.19","CLOSE":"2158.68","ADJCLOSE":"2158.68","VOLUME":"4619840000"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617111000,"PRODUCTID":10,"OPEN":"2158.59","LOW":"2151.55","HIGH":"2202.62","CLOSE":"2195.8","ADJCLOSE":"2195.8","VOLUME":"4103570000"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617197400,"PRODUCTID":10,"OPEN":"2200.03","LOW":"2200.03","HIGH":"2237.68","CLOSE":"2220.52","ADJCLOSE":"2220.52","VOLUME":"4564980000"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617283800,"PRODUCTID":10,"OPEN":"2225.29","LOW":"2225.29","HIGH":"2253.9","CLOSE":"2253.9","ADJCLOSE":"2253.9","VOLUME":"4151240000"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617283800,"PRODUCTID":10,"OPEN":"2225.29","LOW":"2225.29","HIGH":"2253.9","CLOSE":"2253.9","ADJCLOSE":"2253.9","VOLUME":"4151240000"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617629400,"PRODUCTID":10,"OPEN":"2280.8","LOW":"2253.94","HIGH":"2280.83","CLOSE":"2264.89","ADJCLOSE":"2264.89","VOLUME":"3999760000"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617715800,"PRODUCTID":10,"OPEN":"2264.74","LOW":"2257.55","HIGH":"2280.37","CLOSE":"2259.15","ADJCLOSE":"2259.15","VOLUME":"4027880000"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617802200,"PRODUCTID":10,"OPEN":"2259.15","LOW":"2217.78","HIGH":"2259.15","CLOSE":"2223.05","ADJCLOSE":"2223.05","VOLUME":"4112640000"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617888600,"PRODUCTID":10,"OPEN":"2225.19","LOW":"2213.84","HIGH":"2243","CLOSE":"2242.6","ADJCLOSE":"2242.6","VOLUME":"3901910000"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617975000,"PRODUCTID":10,"OPEN":"2241.97","LOW":"2231.03","HIGH":"2245.99","CLOSE":"2243.47","ADJCLOSE":"2243.47","VOLUME":"3634910000"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618234200,"PRODUCTID":10,"OPEN":"2244.33","LOW":"2222.21","HIGH":"2244.33","CLOSE":"2233.78","ADJCLOSE":"2233.78","VOLUME":"3578500000"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618320600,"PRODUCTID":10,"OPEN":"2233.99","LOW":"2208.2","HIGH":"2237.38","CLOSE":"2228.92","ADJCLOSE":"2228.92","VOLUME":"3728440000"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618407000,"PRODUCTID":10,"OPEN":"2230.16","LOW":"2230.16","HIGH":"2272.85","CLOSE":"2247.72","ADJCLOSE":"2247.72","VOLUME":"3976540000"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618493400,"PRODUCTID":10,"OPEN":"2249.42","LOW":"2240.75","HIGH":"2264.16","CLOSE":"2257.07","ADJCLOSE":"2257.07","VOLUME":"4027680000"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618579800,"PRODUCTID":10,"OPEN":"2258.29","LOW":"2251.73","HIGH":"2273.15","CLOSE":"2262.67","ADJCLOSE":"2262.67","VOLUME":"4157430000"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618839000,"PRODUCTID":10,"OPEN":"2261.11","LOW":"2219.05","HIGH":"2261.11","CLOSE":"2232","ADJCLOSE":"2232","VOLUME":"3788020000"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618925400,"PRODUCTID":10,"OPEN":"2231.13","LOW":"2171.68","HIGH":"2231.13","CLOSE":"2188.21","ADJCLOSE":"2188.21","VOLUME":"4338230000"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618925400,"PRODUCTID":10,"OPEN":"2231.13","LOW":"2171.68","HIGH":"2231.13","CLOSE":"2188.21","ADJCLOSE":"2188.21","VOLUME":"4338230000"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619098200,"PRODUCTID":10,"OPEN":"2240.87","LOW":"2227.49","HIGH":"2268.53","CLOSE":"2232.61","ADJCLOSE":"2232.61","VOLUME":"4235040000"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619184600,"PRODUCTID":10,"OPEN":"2233.72","LOW":"2233.72","HIGH":"2281.22","CLOSE":"2271.86","ADJCLOSE":"2271.86","VOLUME":"3568080000"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619443800,"PRODUCTID":10,"OPEN":"2275.34","LOW":"2275.34","HIGH":"2302.38","CLOSE":"2298.01","ADJCLOSE":"2298.01","VOLUME":"3738920000"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619530200,"PRODUCTID":10,"OPEN":"2298.83","LOW":"2294.41","HIGH":"2309.8","CLOSE":"2301.27","ADJCLOSE":"2301.27","VOLUME":"3703240000"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619616600,"PRODUCTID":10,"OPEN":"2301.1","LOW":"2291.28","HIGH":"2309.82","CLOSE":"2304.16","ADJCLOSE":"2304.16","VOLUME":"3772390000"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619703000,"PRODUCTID":10,"OPEN":"2307.07","LOW":"2278.42","HIGH":"2322.91","CLOSE":"2295.46","ADJCLOSE":"2295.46","VOLUME":"4288940000"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619789400,"PRODUCTID":10,"OPEN":"2292.49","LOW":"2259.3","HIGH":"2292.49","CLOSE":"2266.45","ADJCLOSE":"2266.45","VOLUME":"4273680000"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620048600,"PRODUCTID":10,"OPEN":"2268.62","LOW":"2267.78","HIGH":"2288.57","CLOSE":"2277.45","ADJCLOSE":"2277.45","VOLUME":"4061170000"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620135000,"PRODUCTID":10,"OPEN":"2275.1","LOW":"2225.7","HIGH":"2275.1","CLOSE":"2248.29","ADJCLOSE":"2248.29","VOLUME":"4441080000"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620221400,"PRODUCTID":10,"OPEN":"2250.13","LOW":"2232.86","HIGH":"2260","CLOSE":"2241.37","ADJCLOSE":"2241.37","VOLUME":"4029050000"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620307800,"PRODUCTID":10,"OPEN":"2240.21","LOW":"2205.59","HIGH":"2242.03","CLOSE":"2241.42","ADJCLOSE":"2241.42","VOLUME":"4504860000"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620394200,"PRODUCTID":10,"OPEN":"2242.1","LOW":"2240.56","HIGH":"2271.81","CLOSE":"2271.63","ADJCLOSE":"2271.63","VOLUME":"4013060000"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620653400,"PRODUCTID":10,"OPEN":"2271.09","LOW":"2212.59","HIGH":"2271.24","CLOSE":"2212.7","ADJCLOSE":"2212.7","VOLUME":"3678970000"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620739800,"PRODUCTID":10,"OPEN":"2206.48","LOW":"2157.14","HIGH":"2215.69","CLOSE":"2206.99","ADJCLOSE":"2206.99","VOLUME":"3593110000"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620826200,"PRODUCTID":10,"OPEN":"2205.02","LOW":"2132.25","HIGH":"2205.02","CLOSE":"2135.14","ADJCLOSE":"2135.14","VOLUME":"3735080000"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620912600,"PRODUCTID":10,"OPEN":"2135.23","LOW":"2133.97","HIGH":"2185.24","CLOSE":"2170.95","ADJCLOSE":"2170.95","VOLUME":"3687780000"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620999000,"PRODUCTID":10,"OPEN":"2171.13","LOW":"2171.13","HIGH":"2226.39","CLOSE":"2224.63","ADJCLOSE":"2224.63","VOLUME":"3251920000"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621258200,"PRODUCTID":10,"OPEN":"2222.86","LOW":"2197.1","HIGH":"2227.46","CLOSE":"2227.12","ADJCLOSE":"2227.12","VOLUME":"3307130000"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621344600,"PRODUCTID":10,"OPEN":"2227.92","LOW":"2210.43","HIGH":"2244.43","CLOSE":"2210.88","ADJCLOSE":"2210.88","VOLUME":"3559790000"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621431000,"PRODUCTID":10,"OPEN":"2205.77","LOW":"2159.14","HIGH":"2205.77","CLOSE":"2193.64","ADJCLOSE":"2193.64","VOLUME":"3485550000"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621517400,"PRODUCTID":10,"OPEN":"2194.69","LOW":"2184.41","HIGH":"2210.92","CLOSE":"2207.76","ADJCLOSE":"2207.76","VOLUME":"3019060000"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621603800,"PRODUCTID":10,"OPEN":"2210.21","LOW":"2210.21","HIGH":"2236.83","CLOSE":"2215.27","ADJCLOSE":"2215.27","VOLUME":"3344620000"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621863000,"PRODUCTID":10,"OPEN":"2223.05","LOW":"2218.15","HIGH":"2237.13","CLOSE":"2227.34","ADJCLOSE":"2227.34","VOLUME":"2947400000"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621949400,"PRODUCTID":10,"OPEN":"2229.24","LOW":"2205.73","HIGH":"2247.81","CLOSE":"2205.75","ADJCLOSE":"2205.75","VOLUME":"3420870000"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1622035800,"PRODUCTID":10,"OPEN":"2207.35","LOW":"2207.35","HIGH":"2250.61","CLOSE":"2249.27","ADJCLOSE":"2249.27","VOLUME":"3674490000"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622122200,"PRODUCTID":10,"OPEN":"2250.73","LOW":"2250.73","HIGH":"2277.62","CLOSE":"2273.07","ADJCLOSE":"2273.07","VOLUME":"5201110000"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622208600,"PRODUCTID":10,"OPEN":"2273.82","LOW":"2264.92","HIGH":"2285.07","CLOSE":"2268.97","ADJCLOSE":"2268.97","VOLUME":"4199270000"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622208600,"PRODUCTID":10,"OPEN":"2273.82","LOW":"2264.92","HIGH":"2285.07","CLOSE":"2268.97","ADJCLOSE":"2268.97","VOLUME":"4199270000"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622554200,"PRODUCTID":10,"OPEN":"2270.38","LOW":"2270.38","HIGH":"2298.72","CLOSE":"2294.74","ADJCLOSE":"2294.74","VOLUME":"4122960000"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622640600,"PRODUCTID":10,"OPEN":"2295.66","LOW":"2285.05","HIGH":"2302.22","CLOSE":"2297.83","ADJCLOSE":"2297.83","VOLUME":"4860930000"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622727000,"PRODUCTID":10,"OPEN":"2296.57","LOW":"2257","HIGH":"2296.57","CLOSE":"2279.25","ADJCLOSE":"2279.25","VOLUME":"4579450000"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622813400,"PRODUCTID":10,"OPEN":"2281.07","LOW":"2277.44","HIGH":"2293.68","CLOSE":"2286.41","ADJCLOSE":"2286.41","VOLUME":"3487070000"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623072600,"PRODUCTID":10,"OPEN":"2286.93","LOW":"2286.93","HIGH":"2321.64","CLOSE":"2319.18","ADJCLOSE":"2319.18","VOLUME":"3835570000"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623159000,"PRODUCTID":10,"OPEN":"2319.57","LOW":"2316.17","HIGH":"2348.35","CLOSE":"2343.76","ADJCLOSE":"2343.76","VOLUME":"3943870000"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623245400,"PRODUCTID":10,"OPEN":"2344.82","LOW":"2325.56","HIGH":"2350.7","CLOSE":"2327.13","ADJCLOSE":"2327.13","VOLUME":"3902870000"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623331800,"PRODUCTID":10,"OPEN":"2327.98","LOW":"2305.71","HIGH":"2337.76","CLOSE":"2311.41","ADJCLOSE":"2311.41","VOLUME":"3502480000"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623418200,"PRODUCTID":10,"OPEN":"2312.6","LOW":"2312.6","HIGH":"2335.81","CLOSE":"2335.81","ADJCLOSE":"2335.81","VOLUME":"3204280000"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623677400,"PRODUCTID":10,"OPEN":"2337.45","LOW":"2320.17","HIGH":"2348.64","CLOSE":"2326.15","ADJCLOSE":"2326.15","VOLUME":"3612050000"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623763800,"PRODUCTID":10,"OPEN":"2326.76","LOW":"2301.78","HIGH":"2327.87","CLOSE":"2320.07","ADJCLOSE":"2320.07","VOLUME":"3578450000"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623850200,"PRODUCTID":10,"OPEN":"2319.09","LOW":"2296.21","HIGH":"2321.91","CLOSE":"2314.69","ADJCLOSE":"2314.69","VOLUME":"3722050000"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623936600,"PRODUCTID":10,"OPEN":"2314.2","LOW":"2264.12","HIGH":"2316.6","CLOSE":"2287.46","ADJCLOSE":"2287.46","VOLUME":"3952110000"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1624023000,"PRODUCTID":10,"OPEN":"2284.96","LOW":"2229.58","HIGH":"2284.96","CLOSE":"2237.75","ADJCLOSE":"2237.75","VOLUME":"6084980000"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1624023000,"PRODUCTID":10,"OPEN":"2284.96","LOW":"2229.58","HIGH":"2284.96","CLOSE":"2237.75","ADJCLOSE":"2237.75","VOLUME":"6084980000"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624282200,"PRODUCTID":10,"OPEN":"2238.62","LOW":"2238.62","HIGH":"2289.76","CLOSE":"2286.09","ADJCLOSE":"2286.09","VOLUME":"3391740000"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624368600,"PRODUCTID":10,"OPEN":"2285.46","LOW":"2266.16","HIGH":"2298.36","CLOSE":"2295.95","ADJCLOSE":"2295.95","VOLUME":"3208760000"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624455000,"PRODUCTID":10,"OPEN":"2296.4","LOW":"2296.4","HIGH":"2314.3","CLOSE":"2303.47","ADJCLOSE":"2303.47","VOLUME":"3172440000"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624541400,"PRODUCTID":10,"OPEN":"2305.41","LOW":"2305.41","HIGH":"2333.66","CLOSE":"2333.62","ADJCLOSE":"2333.62","VOLUME":"3141680000"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624627800,"PRODUCTID":10,"OPEN":"2336.86","LOW":"2334.4","HIGH":"2350.22","CLOSE":"2334.4","ADJCLOSE":"2334.4","VOLUME":"6248390000"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624887000,"PRODUCTID":10,"OPEN":"2335.34","LOW":"2307.22","HIGH":"2342.19","CLOSE":"2322.34","ADJCLOSE":"2322.34","VOLUME":"3415610000"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624973400,"PRODUCTID":10,"OPEN":"2323.07","LOW":"2305.92","HIGH":"2332.28","CLOSE":"2308.84","ADJCLOSE":"2308.84","VOLUME":"3049560000"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625059800,"PRODUCTID":10,"OPEN":"2307.95","LOW":"2295.43","HIGH":"2317.3","CLOSE":"2310.55","ADJCLOSE":"2310.55","VOLUME":"3687880000"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625146200,"PRODUCTID":10,"OPEN":"2312.57","LOW":"2312.57","HIGH":"2332.28","CLOSE":"2329.36","ADJCLOSE":"2329.36","VOLUME":"3077580000"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625232600,"PRODUCTID":10,"OPEN":"2328.53","LOW":"2302.94","HIGH":"2332.95","CLOSE":"2305.76","ADJCLOSE":"2305.76","VOLUME":"2628550000"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625232600,"PRODUCTID":10,"OPEN":"2328.53","LOW":"2302.94","HIGH":"2332.95","CLOSE":"2305.76","ADJCLOSE":"2305.76","VOLUME":"2628550000"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625578200,"PRODUCTID":10,"OPEN":"2305.96","LOW":"2256.97","HIGH":"2306.91","CLOSE":"2274.5","ADJCLOSE":"2274.5","VOLUME":"3437900000"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625664600,"PRODUCTID":10,"OPEN":"2274.53","LOW":"2235.5","HIGH":"2278.1","CLOSE":"2252.85","ADJCLOSE":"2252.85","VOLUME":"3243900000"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625751000,"PRODUCTID":10,"OPEN":"2249.94","LOW":"2192.98","HIGH":"2252.72","CLOSE":"2231.68","ADJCLOSE":"2231.68","VOLUME":"3393780000"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625837400,"PRODUCTID":10,"OPEN":"2234.83","LOW":"2234.83","HIGH":"2280.01","CLOSE":"2280","ADJCLOSE":"2280","VOLUME":"2738280000"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626096600,"PRODUCTID":10,"OPEN":"2279.63","LOW":"2262.26","HIGH":"2283.46","CLOSE":"2281.82","ADJCLOSE":"2281.82","VOLUME":"2983980000"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626183000,"PRODUCTID":10,"OPEN":"2280.49","LOW":"2238.37","HIGH":"2280.49","CLOSE":"2238.86","ADJCLOSE":"2238.86","VOLUME":"3166900000"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626269400,"PRODUCTID":10,"OPEN":"2240.25","LOW":"2201.23","HIGH":"2254.81","CLOSE":"2202.36","ADJCLOSE":"2202.36","VOLUME":"3213870000"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626355800,"PRODUCTID":10,"OPEN":"2201.27","LOW":"2166.33","HIGH":"2202.75","CLOSE":"2190.29","ADJCLOSE":"2190.29","VOLUME":"3226930000"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626442200,"PRODUCTID":10,"OPEN":"2191.87","LOW":"2160.53","HIGH":"2210.5","CLOSE":"2163.24","ADJCLOSE":"2163.24","VOLUME":"3165160000"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626701400,"PRODUCTID":10,"OPEN":"2159.71","LOW":"2107.07","HIGH":"2159.71","CLOSE":"2130.68","ADJCLOSE":"2130.68","VOLUME":"4155790000"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626787800,"PRODUCTID":10,"OPEN":"2131.79","LOW":"2131.79","HIGH":"2206.63","CLOSE":"2194.3","ADJCLOSE":"2194.3","VOLUME":"3634190000"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626874200,"PRODUCTID":10,"OPEN":"2195.75","LOW":"2195.75","HIGH":"2236.94","CLOSE":"2234.04","ADJCLOSE":"2234.04","VOLUME":"3078550000"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626960600,"PRODUCTID":10,"OPEN":"2233.78","LOW":"2192.98","HIGH":"2233.78","CLOSE":"2199.48","ADJCLOSE":"2199.48","VOLUME":"2907910000"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627047000,"PRODUCTID":10,"OPEN":"2201.03","LOW":"2186.51","HIGH":"2212.31","CLOSE":"2209.65","ADJCLOSE":"2209.65","VOLUME":"3490730000"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627306200,"PRODUCTID":10,"OPEN":"2210.11","LOW":"2207.54","HIGH":"2232.22","CLOSE":"2216.92","ADJCLOSE":"2216.92","VOLUME":"2679110000"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627392600,"PRODUCTID":10,"OPEN":"2215.64","LOW":"2171.37","HIGH":"2215.64","CLOSE":"2191.83","ADJCLOSE":"2191.83","VOLUME":"3381080000"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627479000,"PRODUCTID":10,"OPEN":"2193.16","LOW":"2190.66","HIGH":"2237.04","CLOSE":"2224.96","ADJCLOSE":"2224.96","VOLUME":"3215130000"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627565400,"PRODUCTID":10,"OPEN":"2193.16","LOW":"2190.66","HIGH":"2256.97","CLOSE":"2240.03","ADJCLOSE":"2240.03","VOLUME":"2815510000"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627651800,"PRODUCTID":10,"OPEN":"2238.9","LOW":"2219.95","HIGH":"2251.37","CLOSE":"2226.25","ADJCLOSE":"2226.25","VOLUME":"2861600000"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627911000,"PRODUCTID":10,"OPEN":"2228.03","LOW":"2212.45","HIGH":"2256.44","CLOSE":"2215.5","ADJCLOSE":"2215.5","VOLUME":"2919940000"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627997400,"PRODUCTID":10,"OPEN":"2216.25","LOW":"2189.76","HIGH":"2223.6","CLOSE":"2223.58","ADJCLOSE":"2223.58","VOLUME":"3305340000"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628083800,"PRODUCTID":10,"OPEN":"2220.67","LOW":"2195.37","HIGH":"2223.11","CLOSE":"2196.32","ADJCLOSE":"2196.32","VOLUME":"3382620000"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628170200,"PRODUCTID":10,"OPEN":"2198.16","LOW":"2198.16","HIGH":"2236.19","CLOSE":"2236.01","ADJCLOSE":"2236.01","VOLUME":"2734220000"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628256600,"PRODUCTID":10,"OPEN":"2237.09","LOW":"2235.58","HIGH":"2258.32","CLOSE":"2247.76","ADJCLOSE":"2247.76","VOLUME":"2839970000"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628515800,"PRODUCTID":10,"OPEN":"2247.43","LOW":"2231.48","HIGH":"2247.43","CLOSE":"2234.81","ADJCLOSE":"2234.81","VOLUME":"2779880000"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628602200,"PRODUCTID":10,"OPEN":"2236.09","LOW":"2230.03","HIGH":"2245.03","CLOSE":"2239.36","ADJCLOSE":"2239.36","VOLUME":"3219840000"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628688600,"PRODUCTID":10,"OPEN":"2240.11","LOW":"2221.68","HIGH":"2243.81","CLOSE":"2238.73","ADJCLOSE":"2238.73","VOLUME":"2803060000"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628775000,"PRODUCTID":10,"OPEN":"2250.19","LOW":"2232.71","HIGH":"2250.63","CLOSE":"2244.07","ADJCLOSE":"2244.07","VOLUME":"2543860000"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628861400,"PRODUCTID":10,"OPEN":"2244.2","LOW":"2221.31","HIGH":"2244.2","CLOSE":"2223.11","ADJCLOSE":"2223.11","VOLUME":"2371630000"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629120600,"PRODUCTID":10,"OPEN":"2222.03","LOW":"2192.28","HIGH":"2222.03","CLOSE":"2209.48","ADJCLOSE":"2209.48","VOLUME":"2707170000"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629207000,"PRODUCTID":10,"OPEN":"2201.65","LOW":"2152.49","HIGH":"2201.65","CLOSE":"2177.17","ADJCLOSE":"2177.17","VOLUME":"2884000000"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629293400,"PRODUCTID":10,"OPEN":"2177.13","LOW":"2157.97","HIGH":"2192.16","CLOSE":"2158.78","ADJCLOSE":"2158.78","VOLUME":"2965210000"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629379800,"PRODUCTID":10,"OPEN":"2157.04","LOW":"2122.24","HIGH":"2157.04","CLOSE":"2132.42","ADJCLOSE":"2132.42","VOLUME":"3120840000"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629466200,"PRODUCTID":10,"OPEN":"2131.8","LOW":"2127.32","HIGH":"2169.65","CLOSE":"2167.6","ADJCLOSE":"2167.6","VOLUME":"2867770000"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629725400,"PRODUCTID":10,"OPEN":"2169.11","LOW":"2169.11","HIGH":"2211.12","CLOSE":"2208.3","ADJCLOSE":"2208.3","VOLUME":"2965520000"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629811800,"PRODUCTID":10,"OPEN":"2208.8","LOW":"2208.8","HIGH":"2232","CLOSE":"2230.91","ADJCLOSE":"2230.91","VOLUME":"3037770000"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629898200,"PRODUCTID":10,"OPEN":"2230.73","LOW":"2226.64","HIGH":"2252.14","CLOSE":"2239.27","ADJCLOSE":"2239.27","VOLUME":"2554680000"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629984600,"PRODUCTID":10,"OPEN":"2239.2","LOW":"2212.21","HIGH":"2244.44","CLOSE":"2213.98","ADJCLOSE":"2213.98","VOLUME":"2704600000"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630071000,"PRODUCTID":10,"OPEN":"2213.79","LOW":"2213.79","HIGH":"2281.84","CLOSE":"2277.15","ADJCLOSE":"2277.15","VOLUME":"2862360000"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630330200,"PRODUCTID":10,"OPEN":"2278.45","LOW":"2264.3","HIGH":"2286.36","CLOSE":"2265.99","ADJCLOSE":"2265.99","VOLUME":"2557300000"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630416600,"PRODUCTID":10,"OPEN":"2266.28","LOW":"2260.43","HIGH":"2277.19","CLOSE":"2273.77","ADJCLOSE":"2273.77","VOLUME":"3090380000"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630503000,"PRODUCTID":10,"OPEN":"2274.21","LOW":"2264.59","HIGH":"2293.05","CLOSE":"2287.06","ADJCLOSE":"2287.06","VOLUME":"3101830000"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630589400,"PRODUCTID":10,"OPEN":"2288.03","LOW":"2288.03","HIGH":"2309.97","CLOSE":"2304.02","ADJCLOSE":"2304.02","VOLUME":"2897010000"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630675800,"PRODUCTID":10,"OPEN":"2303.75","LOW":"2286.7","HIGH":"2303.75","CLOSE":"2292.05","ADJCLOSE":"2292.05","VOLUME":"2609660000"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630675800,"PRODUCTID":10,"OPEN":"2303.75","LOW":"2286.7","HIGH":"2303.75","CLOSE":"2292.05","ADJCLOSE":"2292.05","VOLUME":"2609660000"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1631021400,"PRODUCTID":10,"OPEN":"2292.17","LOW":"2275.57","HIGH":"2300.59","CLOSE":"2275.61","ADJCLOSE":"2275.61","VOLUME":"3098870000"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631107800,"PRODUCTID":10,"OPEN":"2275","LOW":"2241.43","HIGH":"2275","CLOSE":"2249.73","ADJCLOSE":"2249.73","VOLUME":"2808480000"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631194200,"PRODUCTID":10,"OPEN":"2249.54","LOW":"2244.13","HIGH":"2273.18","CLOSE":"2249.13","ADJCLOSE":"2249.13","VOLUME":"3035300000"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631280600,"PRODUCTID":10,"OPEN":"2250.63","LOW":"2227.54","HIGH":"2264.11","CLOSE":"2227.55","ADJCLOSE":"2227.55","VOLUME":"2851140000"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631539800,"PRODUCTID":10,"OPEN":"2228.49","LOW":"2217.12","HIGH":"2244.72","CLOSE":"2240.78","ADJCLOSE":"2240.78","VOLUME":"3096390000"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631626200,"PRODUCTID":10,"OPEN":"2241.78","LOW":"2204.14","HIGH":"2249.94","CLOSE":"2209.98","ADJCLOSE":"2209.98","VOLUME":"2568730000"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631712600,"PRODUCTID":10,"OPEN":"2210.46","LOW":"2207.42","HIGH":"2236.96","CLOSE":"2234.45","ADJCLOSE":"2234.45","VOLUME":"3154760000"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631799000,"PRODUCTID":10,"OPEN":"2234.31","LOW":"2217.35","HIGH":"2242.84","CLOSE":"2232.91","ADJCLOSE":"2232.91","VOLUME":"3321030000"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631885400,"PRODUCTID":10,"OPEN":"2233.55","LOW":"2220.39","HIGH":"2240.73","CLOSE":"2236.87","ADJCLOSE":"2236.87","VOLUME":"5622210000"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632144600,"PRODUCTID":10,"OPEN":"2233.1","LOW":"2155.34","HIGH":"2233.1","CLOSE":"2182.2","ADJCLOSE":"2182.2","VOLUME":"3773680000"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632231000,"PRODUCTID":10,"OPEN":"2183.72","LOW":"2172.83","HIGH":"2201.71","CLOSE":"2186.18","ADJCLOSE":"2186.18","VOLUME":"3044300000"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632317400,"PRODUCTID":10,"OPEN":"2188.1","LOW":"2188.1","HIGH":"2234.17","CLOSE":"2218.56","ADJCLOSE":"2218.56","VOLUME":"3273670000"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632403800,"PRODUCTID":10,"OPEN":"2220.06","LOW":"2220.06","HIGH":"2265.81","CLOSE":"2259.04","ADJCLOSE":"2259.04","VOLUME":"2833290000"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632490200,"PRODUCTID":10,"OPEN":"2257.95","LOW":"2239.17","HIGH":"2259.93","CLOSE":"2248.07","ADJCLOSE":"2248.07","VOLUME":"2772090000"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632749400,"PRODUCTID":10,"OPEN":"2247.96","LOW":"2247.96","HIGH":"2293.35","CLOSE":"2281","ADJCLOSE":"2281","VOLUME":"3032870000"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632835800,"PRODUCTID":10,"OPEN":"2279.51","LOW":"2227.58","HIGH":"2279.51","CLOSE":"2229.78","ADJCLOSE":"2229.78","VOLUME":"3495970000"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632922200,"PRODUCTID":10,"OPEN":"2230.61","LOW":"2221.72","HIGH":"2239.75","CLOSE":"2225.31","ADJCLOSE":"2225.31","VOLUME":"2753800000"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1633008600,"PRODUCTID":10,"OPEN":"2226.74","LOW":"2204.37","HIGH":"2239.54","CLOSE":"2204.37","ADJCLOSE":"2204.37","VOLUME":"3123770000"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633095000,"PRODUCTID":10,"OPEN":"2205.91","LOW":"2197.15","HIGH":"2252.04","CLOSE":"2241.63","ADJCLOSE":"2241.63","VOLUME":"3148980000"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633095000,"PRODUCTID":10,"OPEN":"2205.91","LOW":"2197.15","HIGH":"2252.04","CLOSE":"2241.63","ADJCLOSE":"2241.63","VOLUME":"3148980000"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633354200,"PRODUCTID":10,"OPEN":"2240.85","LOW":"2210.61","HIGH":"2240.85","CLOSE":"2217.47","ADJCLOSE":"2217.47","VOLUME":"3110560000"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633440600,"PRODUCTID":10,"OPEN":"2218.47","LOW":"2218.47","HIGH":"2245.03","CLOSE":"2228.36","ADJCLOSE":"2228.36","VOLUME":"2967400000"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633527000,"PRODUCTID":10,"OPEN":"2226.05","LOW":"2188.69","HIGH":"2226.05","CLOSE":"2214.96","ADJCLOSE":"2214.96","VOLUME":"3219590000"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633613400,"PRODUCTID":10,"OPEN":"2217.58","LOW":"2217.58","HIGH":"2265.22","CLOSE":"2250.09","ADJCLOSE":"2250.09","VOLUME":"3096080000"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633699800,"PRODUCTID":10,"OPEN":"2250.32","LOW":"2233.09","HIGH":"2256.56","CLOSE":"2233.09","ADJCLOSE":"2233.09","VOLUME":"2401890000"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633959000,"PRODUCTID":10,"OPEN":"2233","LOW":"2220.64","HIGH":"2251.65","CLOSE":"2220.64","ADJCLOSE":"2220.64","VOLUME":"2580000000"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634045400,"PRODUCTID":10,"OPEN":"2221.55","LOW":"2221.55","HIGH":"2241.4","CLOSE":"2234.27","ADJCLOSE":"2234.27","VOLUME":"2608150000"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634131800,"PRODUCTID":10,"OPEN":"2235.02","LOW":"2220.24","HIGH":"2241.97","CLOSE":"2241.97","ADJCLOSE":"2241.97","VOLUME":"2926460000"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634218200,"PRODUCTID":10,"OPEN":"2243.95","LOW":"2243.95","HIGH":"2275.51","CLOSE":"2274.18","ADJCLOSE":"2274.18","VOLUME":"2642920000"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634304600,"PRODUCTID":10,"OPEN":"2276.74","LOW":"2265.65","HIGH":"2306.27","CLOSE":"2265.65","ADJCLOSE":"2265.65","VOLUME":"3000560000"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634563800,"PRODUCTID":10,"OPEN":"2265.06","LOW":"2255.41","HIGH":"2272.35","CLOSE":"2267.84","ADJCLOSE":"2267.84","VOLUME":"2683540000"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634650200,"PRODUCTID":10,"OPEN":"2269.25","LOW":"2265.7","HIGH":"2284.67","CLOSE":"2275.91","ADJCLOSE":"2275.91","VOLUME":"2531210000"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634736600,"PRODUCTID":10,"OPEN":"2276.02","LOW":"2271.84","HIGH":"2294.92","CLOSE":"2289.77","ADJCLOSE":"2289.77","VOLUME":"2671560000"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634823000,"PRODUCTID":10,"OPEN":"2290.41","LOW":"2284.97","HIGH":"2304","CLOSE":"2296.18","ADJCLOSE":"2296.18","VOLUME":"3016950000"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634909400,"PRODUCTID":10,"OPEN":"2295.67","LOW":"2277.04","HIGH":"2299.73","CLOSE":"2291.27","ADJCLOSE":"2291.27","VOLUME":"3062810000"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1634909400,"PRODUCTID":10,"OPEN":"2295.67","LOW":"2277.04","HIGH":"2299.73","CLOSE":"2291.27","ADJCLOSE":"2291.27","VOLUME":"3062810000"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635255000,"PRODUCTID":10,"OPEN":"2313.35","LOW":"2296.07","HIGH":"2321.47","CLOSE":"2296.08","ADJCLOSE":"2296.08","VOLUME":"2866500000"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635341400,"PRODUCTID":10,"OPEN":"2295.45","LOW":"2252.49","HIGH":"2295.45","CLOSE":"2252.49","ADJCLOSE":"2252.49","VOLUME":"3259510000"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635427800,"PRODUCTID":10,"OPEN":"2253.9","LOW":"2253.9","HIGH":"2298.76","CLOSE":"2297.98","ADJCLOSE":"2297.98","VOLUME":"3197560000"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635514200,"PRODUCTID":10,"OPEN":"2296.74","LOW":"2287.86","HIGH":"2302.35","CLOSE":"2297.19","ADJCLOSE":"2297.19","VOLUME":"3632260000"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635773400,"PRODUCTID":10,"OPEN":"2298.08","LOW":"2298.08","HIGH":"2358.64","CLOSE":"2358.12","ADJCLOSE":"2358.12","VOLUME":"2924000000"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635859800,"PRODUCTID":10,"OPEN":"2358.25","LOW":"2345.4","HIGH":"2363.55","CLOSE":"2361.86","ADJCLOSE":"2361.86","VOLUME":"3309690000"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635946200,"PRODUCTID":10,"OPEN":"2361.82","LOW":"2355.18","HIGH":"2413.39","CLOSE":"2404.28","ADJCLOSE":"2404.28","VOLUME":"3339440000"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1636032600,"PRODUCTID":10,"OPEN":"2404.68","LOW":"2395.5","HIGH":"2423.83","CLOSE":"2402.43","ADJCLOSE":"2402.43","VOLUME":"3332940000"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636119000,"PRODUCTID":10,"OPEN":"2403.13","LOW":"2403.13","HIGH":"2449.14","CLOSE":"2437.08","ADJCLOSE":"2437.08","VOLUME":"3491150000"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636381800,"PRODUCTID":10,"OPEN":"2438.36","LOW":"2438.06","HIGH":"2458.86","CLOSE":"2442.74","ADJCLOSE":"2442.74","VOLUME":"3465720000"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636468200,"PRODUCTID":10,"OPEN":"2442.22","LOW":"2414.43","HIGH":"2442.22","CLOSE":"2427.29","ADJCLOSE":"2427.29","VOLUME":"3110230000"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636554600,"PRODUCTID":10,"OPEN":"2426.44","LOW":"2380.76","HIGH":"2428.97","CLOSE":"2389.58","ADJCLOSE":"2389.58","VOLUME":"3581630000"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636641000,"PRODUCTID":10,"OPEN":"2390.5","LOW":"2390.5","HIGH":"2418.83","CLOSE":"2409.14","ADJCLOSE":"2409.14","VOLUME":"2623140000"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636727400,"PRODUCTID":10,"OPEN":"2409.46","LOW":"2405.84","HIGH":"2417.2","CLOSE":"2411.78","ADJCLOSE":"2411.78","VOLUME":"2865790000"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636986600,"PRODUCTID":10,"OPEN":"2412.04","LOW":"2392.89","HIGH":"2421.07","CLOSE":"2400.93","ADJCLOSE":"2400.93","VOLUME":"2618980000"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637073000,"PRODUCTID":10,"OPEN":"2400.1","LOW":"2386.51","HIGH":"2408.34","CLOSE":"2405.02","ADJCLOSE":"2405.02","VOLUME":"2838210000"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637159400,"PRODUCTID":10,"OPEN":"2404.21","LOW":"2369.11","HIGH":"2404.21","CLOSE":"2377.01","ADJCLOSE":"2377.01","VOLUME":"3221250000"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637245800,"PRODUCTID":10,"OPEN":"2377.6","LOW":"2348.52","HIGH":"2385.99","CLOSE":"2363.59","ADJCLOSE":"2363.59","VOLUME":"3335620000"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637332200,"PRODUCTID":10,"OPEN":"2362.44","LOW":"2341.57","HIGH":"2362.44","CLOSE":"2343.16","ADJCLOSE":"2343.16","VOLUME":"3265600000"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637591400,"PRODUCTID":10,"OPEN":"2343.67","LOW":"2331.35","HIGH":"2369.63","CLOSE":"2331.35","ADJCLOSE":"2331.35","VOLUME":"3206280000"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637677800,"PRODUCTID":10,"OPEN":"2331.25","LOW":"2303.38","HIGH":"2342.63","CLOSE":"2327.86","ADJCLOSE":"2327.86","VOLUME":"3428780000"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637764200,"PRODUCTID":10,"OPEN":"2326.7","LOW":"2303.94","HIGH":"2334.37","CLOSE":"2331.46","ADJCLOSE":"2331.46","VOLUME":"2464040000"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637764200,"PRODUCTID":10,"OPEN":"2326.7","LOW":"2303.94","HIGH":"2334.37","CLOSE":"2331.46","ADJCLOSE":"2331.46","VOLUME":"2464040000"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637937000,"PRODUCTID":10,"OPEN":"2328.98","LOW":"2215.24","HIGH":"2328.98","CLOSE":"2245.94","ADJCLOSE":"2245.94","VOLUME":"2676740000"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638196200,"PRODUCTID":10,"OPEN":"2248.9","LOW":"2232.09","HIGH":"2281.28","CLOSE":"2241.98","ADJCLOSE":"2241.98","VOLUME":"3471380000"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638282600,"PRODUCTID":10,"OPEN":"2241.05","LOW":"2175.68","HIGH":"2241.05","CLOSE":"2198.91","ADJCLOSE":"2198.91","VOLUME":"4950190000"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638369000,"PRODUCTID":10,"OPEN":"2203.12","LOW":"2147.4","HIGH":"2253.37","CLOSE":"2147.42","ADJCLOSE":"2147.42","VOLUME":"4078260000"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638455400,"PRODUCTID":10,"OPEN":"2147.62","LOW":"2147.62","HIGH":"2211.66","CLOSE":"2206.33","ADJCLOSE":"2206.33","VOLUME":"3771510000"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638541800,"PRODUCTID":10,"OPEN":"2207.06","LOW":"2143.12","HIGH":"2216.18","CLOSE":"2159.31","ADJCLOSE":"2159.31","VOLUME":"3971500000"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638801000,"PRODUCTID":10,"OPEN":"2160.16","LOW":"2154.62","HIGH":"2218.27","CLOSE":"2203.48","ADJCLOSE":"2203.48","VOLUME":"3305690000"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638887400,"PRODUCTID":10,"OPEN":"2206.77","LOW":"2206.77","HIGH":"2271.71","CLOSE":"2253.79","ADJCLOSE":"2253.79","VOLUME":"3334320000"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638973800,"PRODUCTID":10,"OPEN":"2254.31","LOW":"2248.24","HIGH":"2276.75","CLOSE":"2271.71","ADJCLOSE":"2271.71","VOLUME":"3061550000"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639060200,"PRODUCTID":10,"OPEN":"2270.27","LOW":"2220.18","HIGH":"2270.27","CLOSE":"2220.21","ADJCLOSE":"2220.21","VOLUME":"2851660000"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639146600,"PRODUCTID":10,"OPEN":"2221.43","LOW":"2200.1","HIGH":"2240.38","CLOSE":"2211.81","ADJCLOSE":"2211.81","VOLUME":"2858310000"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639146600,"PRODUCTID":10,"OPEN":"2221.43","LOW":"2200.1","HIGH":"2240.38","CLOSE":"2211.81","ADJCLOSE":"2211.81","VOLUME":"2858310000"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639405800,"PRODUCTID":10,"OPEN":"2211.59","LOW":"2169.01","HIGH":"2211.59","CLOSE":"2180.5","ADJCLOSE":"2180.5","VOLUME":"3322050000"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639492200,"PRODUCTID":10,"OPEN":"2178.92","LOW":"2153.21","HIGH":"2189.71","CLOSE":"2159.65","ADJCLOSE":"2159.65","VOLUME":"3292740000"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639578600,"PRODUCTID":10,"OPEN":"2159.88","LOW":"2130.91","HIGH":"2199.86","CLOSE":"2195.21","ADJCLOSE":"2195.21","VOLUME":"3367580000"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639665000,"PRODUCTID":10,"OPEN":"2196.82","LOW":"2144.7","HIGH":"2216.09","CLOSE":"2152.46","ADJCLOSE":"2152.46","VOLUME":"3592810000"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639751400,"PRODUCTID":10,"OPEN":"2152.51","LOW":"2124.74","HIGH":"2186.36","CLOSE":"2173.93","ADJCLOSE":"2173.93","VOLUME":"5609780000"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1640010600,"PRODUCTID":10,"OPEN":"2170.97","LOW":"2107.68","HIGH":"2170.97","CLOSE":"2139.87","ADJCLOSE":"2139.87","VOLUME":"3395780000"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640097000,"PRODUCTID":10,"OPEN":"2141.41","LOW":"2141.41","HIGH":"2203.02","CLOSE":"2202.95","ADJCLOSE":"2202.95","VOLUME":"2564370000"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640183400,"PRODUCTID":10,"OPEN":"2202.43","LOW":"2195.42","HIGH":"2222.52","CLOSE":"2221.9","ADJCLOSE":"2221.9","VOLUME":"2439570000"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640269800,"PRODUCTID":10,"OPEN":"2222.25","LOW":"2222.25","HIGH":"2247.63","CLOSE":"2241.58","ADJCLOSE":"2241.58","VOLUME":"2194630000"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640269800,"PRODUCTID":10,"OPEN":"2222.25","LOW":"2222.25","HIGH":"2247.63","CLOSE":"2241.58","ADJCLOSE":"2241.58","VOLUME":"2194630000"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640615400,"PRODUCTID":10,"OPEN":"2242.48","LOW":"2230.33","HIGH":"2261.89","CLOSE":"2261.46","ADJCLOSE":"2261.46","VOLUME":"2264120000"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640701800,"PRODUCTID":10,"OPEN":"2261.04","LOW":"2245.57","HIGH":"2274.54","CLOSE":"2246.51","ADJCLOSE":"2246.51","VOLUME":"2217050000"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640788200,"PRODUCTID":10,"OPEN":"2246.35","LOW":"2236.65","HIGH":"2252.79","CLOSE":"2249.24","ADJCLOSE":"2249.24","VOLUME":"2369370000"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640874600,"PRODUCTID":10,"OPEN":"2249.35","LOW":"2247.47","HIGH":"2271.82","CLOSE":"2248.79","ADJCLOSE":"2248.79","VOLUME":"2390990000"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640961000,"PRODUCTID":10,"OPEN":"2245.93","LOW":"2244.85","HIGH":"2258.11","CLOSE":"2245.31","ADJCLOSE":"2245.31","VOLUME":"2446190000"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641220200,"PRODUCTID":10,"OPEN":"2246.71","LOW":"2246.71","HIGH":"2284.14","CLOSE":"2272.56","ADJCLOSE":"2272.56","VOLUME":"2775190000"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641306600,"PRODUCTID":10,"OPEN":"2273.18","LOW":"2255.71","HIGH":"2288.3","CLOSE":"2268.87","ADJCLOSE":"2268.87","VOLUME":"3641050000"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641393000,"PRODUCTID":10,"OPEN":"2268.92","LOW":"2193.72","HIGH":"2275.32","CLOSE":"2194","ADJCLOSE":"2194","VOLUME":"3733540000"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641479400,"PRODUCTID":10,"OPEN":"2194.48","LOW":"2179.29","HIGH":"2220.59","CLOSE":"2206.37","ADJCLOSE":"2206.37","VOLUME":"3371250000"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641565800,"PRODUCTID":10,"OPEN":"2206.14","LOW":"2179.81","HIGH":"2220.13","CLOSE":"2179.81","ADJCLOSE":"2179.81","VOLUME":"3279870000"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641825000,"PRODUCTID":10,"OPEN":"2179.07","LOW":"2133.13","HIGH":"2179.07","CLOSE":"2171.15","ADJCLOSE":"2171.15","VOLUME":"3621800000"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641911400,"PRODUCTID":10,"OPEN":"2171.17","LOW":"2154.81","HIGH":"2196.65","CLOSE":"2194","ADJCLOSE":"2194","VOLUME":"3421600000"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641997800,"PRODUCTID":10,"OPEN":"2194.94","LOW":"2169.42","HIGH":"2210.28","CLOSE":"2176.06","ADJCLOSE":"2176.06","VOLUME":"3060040000"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642084200,"PRODUCTID":10,"OPEN":"2177.06","LOW":"2154.46","HIGH":"2196.74","CLOSE":"2159.44","ADJCLOSE":"2159.44","VOLUME":"3539830000"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642170600,"PRODUCTID":10,"OPEN":"2157.99","LOW":"2126.12","HIGH":"2162.46","CLOSE":"2162.46","ADJCLOSE":"2162.46","VOLUME":"3483530000"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642170600,"PRODUCTID":10,"OPEN":"2157.99","LOW":"2126.12","HIGH":"2162.46","CLOSE":"2162.46","ADJCLOSE":"2162.46","VOLUME":"3483530000"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642516200,"PRODUCTID":10,"OPEN":"2160.35","LOW":"2094.93","HIGH":"2160.35","CLOSE":"2096.23","ADJCLOSE":"2096.23","VOLUME":"3324960000"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642602600,"PRODUCTID":10,"OPEN":"2097.56","LOW":"2062.18","HIGH":"2109.23","CLOSE":"2062.78","ADJCLOSE":"2062.78","VOLUME":"3387370000"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642689000,"PRODUCTID":10,"OPEN":"2063.86","LOW":"2022.2","HIGH":"2104.59","CLOSE":"2024.04","ADJCLOSE":"2024.04","VOLUME":"3473060000"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642775400,"PRODUCTID":10,"OPEN":"2022.55","LOW":"1987.91","HIGH":"2043.51","CLOSE":"1987.92","ADJCLOSE":"1987.92","VOLUME":"3945810000"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1643034600,"PRODUCTID":10,"OPEN":"1986.45","LOW":"1931.44","HIGH":"2038.66","CLOSE":"2033.51","ADJCLOSE":"2033.51","VOLUME":"5172540000"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643121000,"PRODUCTID":10,"OPEN":"2030.82","LOW":"1966.1","HIGH":"2030.84","CLOSE":"2004.03","ADJCLOSE":"2004.03","VOLUME":"3989420000"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643207400,"PRODUCTID":10,"OPEN":"2006.04","LOW":"1958.34","HIGH":"2048.35","CLOSE":"1976.46","ADJCLOSE":"1976.46","VOLUME":"4046270000"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643293800,"PRODUCTID":10,"OPEN":"1978.08","LOW":"1925.45","HIGH":"2007.23","CLOSE":"1931.29","ADJCLOSE":"1931.29","VOLUME":"4074330000"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643380200,"PRODUCTID":10,"OPEN":"1931.14","LOW":"1901.36","HIGH":"1968.51","CLOSE":"1968.51","ADJCLOSE":"1968.51","VOLUME":"3936030000"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643380200,"PRODUCTID":10,"OPEN":"1931.14","LOW":"1901.36","HIGH":"1968.51","CLOSE":"1968.51","ADJCLOSE":"1968.51","VOLUME":"3936030000"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643639400,"PRODUCTID":10,"OPEN":"1968.09","LOW":"1960.11","HIGH":"2028.45","CLOSE":"2028.45","ADJCLOSE":"2028.45","VOLUME":"4001950000"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643725800,"PRODUCTID":10,"OPEN":"2028.78","LOW":"2003.38","HIGH":"2052.85","CLOSE":"2050.74","ADJCLOSE":"2050.74","VOLUME":"3796450000"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643812200,"PRODUCTID":10,"OPEN":"2051.64","LOW":"2013.59","HIGH":"2054.72","CLOSE":"2029.52","ADJCLOSE":"2029.52","VOLUME":"3777170000"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643898600,"PRODUCTID":10,"OPEN":"2027.73","LOW":"1988.41","HIGH":"2027.73","CLOSE":"1991.03","ADJCLOSE":"1991.03","VOLUME":"3596830000"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643985000,"PRODUCTID":10,"OPEN":"1990.92","LOW":"1968.61","HIGH":"2016.38","CLOSE":"2002.36","ADJCLOSE":"2002.36","VOLUME":"3673700000"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643985000,"PRODUCTID":10,"OPEN":"1990.92","LOW":"1968.61","HIGH":"2016.38","CLOSE":"2002.36","ADJCLOSE":"2002.36","VOLUME":"3673700000"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644244200,"PRODUCTID":10,"OPEN":"2002.38","LOW":"2000.4","HIGH":"2027.91","CLOSE":"2012.6","ADJCLOSE":"2012.6","VOLUME":"3291600000"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644330600,"PRODUCTID":10,"OPEN":"2012.46","LOW":"2011.37","HIGH":"2047.82","CLOSE":"2045.37","ADJCLOSE":"2045.37","VOLUME":"3509330000"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644417000,"PRODUCTID":10,"OPEN":"2046.76","LOW":"2046.76","HIGH":"2083.5","CLOSE":"2083.5","ADJCLOSE":"2083.5","VOLUME":"3662810000"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644503400,"PRODUCTID":10,"OPEN":"2082.51","LOW":"2039.62","HIGH":"2105.21","CLOSE":"2051.16","ADJCLOSE":"2051.16","VOLUME":"4490500000"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644589800,"PRODUCTID":10,"OPEN":"2051.26","LOW":"2016.41","HIGH":"2074.06","CLOSE":"2030.15","ADJCLOSE":"2030.15","VOLUME":"4164960000"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644849000,"PRODUCTID":10,"OPEN":"2030.18","LOW":"2011.37","HIGH":"2048.26","CLOSE":"2020.79","ADJCLOSE":"2020.79","VOLUME":"3466170000"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644935400,"PRODUCTID":10,"OPEN":"2022.22","LOW":"2022.22","HIGH":"2078.33","CLOSE":"2076.46","ADJCLOSE":"2076.46","VOLUME":"3363200000"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1645021800,"PRODUCTID":10,"OPEN":"2075.63","LOW":"2060.32","HIGH":"2084.98","CLOSE":"2079.31","ADJCLOSE":"2079.31","VOLUME":"3478750000"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645108200,"PRODUCTID":10,"OPEN":"2078.5","LOW":"2025.12","HIGH":"2078.5","CLOSE":"2028.09","ADJCLOSE":"2028.09","VOLUME":"3596510000"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645194600,"PRODUCTID":10,"OPEN":"2028","LOW":"2004.73","HIGH":"2038.13","CLOSE":"2009.33","ADJCLOSE":"2009.33","VOLUME":"3871340000"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645194600,"PRODUCTID":10,"OPEN":"2028","LOW":"2004.73","HIGH":"2038.13","CLOSE":"2009.33","ADJCLOSE":"2009.33","VOLUME":"3871340000"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645540200,"PRODUCTID":10,"OPEN":"2008.68","LOW":"1970.63","HIGH":"2016.43","CLOSE":"1980.17","ADJCLOSE":"1980.17","VOLUME":"4007780000"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645626600,"PRODUCTID":10,"OPEN":"1980.99","LOW":"1942.27","HIGH":"2001.55","CLOSE":"1944.09","ADJCLOSE":"1944.09","VOLUME":"3814340000"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645713000,"PRODUCTID":10,"OPEN":"1942.3","LOW":"1894.45","HIGH":"1996.84","CLOSE":"1996.01","ADJCLOSE":"1996.01","VOLUME":"5070560000"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645799400,"PRODUCTID":10,"OPEN":"1995.84","LOW":"1988.01","HIGH":"2040.93","CLOSE":"2040.93","ADJCLOSE":"2040.93","VOLUME":"3941780000"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646058600,"PRODUCTID":10,"OPEN":"2040.31","LOW":"2020.51","HIGH":"2059.44","CLOSE":"2048.09","ADJCLOSE":"2048.09","VOLUME":"4594010000"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646145000,"PRODUCTID":10,"OPEN":"2047.24","LOW":"1995.42","HIGH":"2050.65","CLOSE":"2008.51","ADJCLOSE":"2008.51","VOLUME":"4679400000"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646231400,"PRODUCTID":10,"OPEN":"2009.01","LOW":"2009.01","HIGH":"2065.71","CLOSE":"2058.87","ADJCLOSE":"2058.87","VOLUME":"4409090000"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646317800,"PRODUCTID":10,"OPEN":"2059.15","LOW":"2019.98","HIGH":"2067.28","CLOSE":"2032.41","ADJCLOSE":"2032.41","VOLUME":"4062080000"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646404200,"PRODUCTID":10,"OPEN":"2031.16","LOW":"1985.51","HIGH":"2031.16","CLOSE":"2000.9","ADJCLOSE":"2000.9","VOLUME":"4558250000"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646404200,"PRODUCTID":10,"OPEN":"2031.16","LOW":"1985.51","HIGH":"2031.16","CLOSE":"2000.9","ADJCLOSE":"2000.9","VOLUME":"4558250000"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646663400,"PRODUCTID":10,"OPEN":"2001.03","LOW":"1951.21","HIGH":"2007.46","CLOSE":"1951.33","ADJCLOSE":"1951.33","VOLUME":"5506330000"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646749800,"PRODUCTID":10,"OPEN":"1951.59","LOW":"1951.59","HIGH":"2004.48","CLOSE":"1963.01","ADJCLOSE":"1963.01","VOLUME":"6237000000"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646836200,"PRODUCTID":10,"OPEN":"1964.45","LOW":"1964.45","HIGH":"2022.55","CLOSE":"2016.29","ADJCLOSE":"2016.29","VOLUME":"4220180000"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646922600,"PRODUCTID":10,"OPEN":"2013.62","LOW":"1982.11","HIGH":"2013.62","CLOSE":"2011.67","ADJCLOSE":"2011.67","VOLUME":"4008690000"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1647009000,"PRODUCTID":10,"OPEN":"2012.44","LOW":"1979.07","HIGH":"2027.39","CLOSE":"1979.67","ADJCLOSE":"1979.67","VOLUME":"3877430000"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1647009000,"PRODUCTID":10,"OPEN":"2012.44","LOW":"1979.07","HIGH":"2027.39","CLOSE":"1979.67","ADJCLOSE":"1979.67","VOLUME":"3877430000"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647264600,"PRODUCTID":10,"OPEN":"1979.79","LOW":"1932.71","HIGH":"1983.43","CLOSE":"1941.72","ADJCLOSE":"1941.72","VOLUME":"4757600000"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647351000,"PRODUCTID":10,"OPEN":"1942.08","LOW":"1942.08","HIGH":"1969.85","CLOSE":"1968.97","ADJCLOSE":"1968.97","VOLUME":"4331170000"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647437400,"PRODUCTID":10,"OPEN":"1970.11","LOW":"1970.11","HIGH":"2031.8","CLOSE":"2030.72","ADJCLOSE":"2030.72","VOLUME":"5002240000"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647523800,"PRODUCTID":10,"OPEN":"2029.88","LOW":"2019.21","HIGH":"2065.02","CLOSE":"2065.02","ADJCLOSE":"2065.02","VOLUME":"4174170000"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647610200,"PRODUCTID":10,"OPEN":"2064.69","LOW":"2059.69","HIGH":"2087.55","CLOSE":"2086.14","ADJCLOSE":"2086.14","VOLUME":"6681510000"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647610200,"PRODUCTID":10,"OPEN":"2064.69","LOW":"2059.69","HIGH":"2087.55","CLOSE":"2086.14","ADJCLOSE":"2086.14","VOLUME":"6681510000"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647869400,"PRODUCTID":10,"OPEN":"2085.82","LOW":"2054.78","HIGH":"2093.38","CLOSE":"2065.94","ADJCLOSE":"2065.94","VOLUME":"3961050000"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647955800,"PRODUCTID":10,"OPEN":"2066.92","LOW":"2066.92","HIGH":"2097.61","CLOSE":"2088.34","ADJCLOSE":"2088.34","VOLUME":"3962880000"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1648042200,"PRODUCTID":10,"OPEN":"2086.7","LOW":"2051.45","HIGH":"2086.7","CLOSE":"2052.21","ADJCLOSE":"2052.21","VOLUME":"4014360000"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648128600,"PRODUCTID":10,"OPEN":"2054.1","LOW":"2047.27","HIGH":"2075.49","CLOSE":"2075.44","ADJCLOSE":"2075.44","VOLUME":"3573430000"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648215000,"PRODUCTID":10,"OPEN":"2075.89","LOW":"2064.2","HIGH":"2081.32","CLOSE":"2077.98","ADJCLOSE":"2077.98","VOLUME":"3577520000"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648215000,"PRODUCTID":10,"OPEN":"2075.89","LOW":"2064.2","HIGH":"2081.32","CLOSE":"2077.98","ADJCLOSE":"2077.98","VOLUME":"3577520000"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648474200,"PRODUCTID":10,"OPEN":"2078.3","LOW":"2049.54","HIGH":"2078.3","CLOSE":"2078.06","ADJCLOSE":"2078.06","VOLUME":"3696850000"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648560600,"PRODUCTID":10,"OPEN":"2079.31","LOW":"2079.31","HIGH":"2138.45","CLOSE":"2133.1","ADJCLOSE":"2133.1","VOLUME":"4239660000"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648647000,"PRODUCTID":10,"OPEN":"2132.83","LOW":"2084.37","HIGH":"2132.83","CLOSE":"2091.07","ADJCLOSE":"2091.07","VOLUME":"3665390000"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648733400,"PRODUCTID":10,"OPEN":"2090.91","LOW":"2069.22","HIGH":"2100.74","CLOSE":"2070.13","ADJCLOSE":"2070.13","VOLUME":"3782040000"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648819800,"PRODUCTID":10,"OPEN":"2071.22","LOW":"2068.05","HIGH":"2091.73","CLOSE":"2091.11","ADJCLOSE":"2091.11","VOLUME":"3828290000"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648819800,"PRODUCTID":10,"OPEN":"2071.22","LOW":"2068.05","HIGH":"2091.73","CLOSE":"2091.11","ADJCLOSE":"2091.11","VOLUME":"3828290000"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649079000,"PRODUCTID":10,"OPEN":"2091.53","LOW":"2076.5","HIGH":"2096.93","CLOSE":"2095.44","ADJCLOSE":"2095.44","VOLUME":"3833500000"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649165400,"PRODUCTID":10,"OPEN":"2095","LOW":"2043.08","HIGH":"2103.36","CLOSE":"2046.04","ADJCLOSE":"2046.04","VOLUME":"3906230000"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649251800,"PRODUCTID":10,"OPEN":"2044.81","LOW":"2005.05","HIGH":"2044.81","CLOSE":"2016.94","ADJCLOSE":"2016.94","VOLUME":"4137080000"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649338200,"PRODUCTID":10,"OPEN":"2016.88","LOW":"1984.15","HIGH":"2024","CLOSE":"2009.8","ADJCLOSE":"2009.8","VOLUME":"4054010000"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649424600,"PRODUCTID":10,"OPEN":"2009.06","LOW":"1993.04","HIGH":"2017.08","CLOSE":"1994.56","ADJCLOSE":"1994.56","VOLUME":"3453040000"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649424600,"PRODUCTID":10,"OPEN":"2009.06","LOW":"1993.04","HIGH":"2017.08","CLOSE":"1994.56","ADJCLOSE":"1994.56","VOLUME":"3453040000"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649683800,"PRODUCTID":10,"OPEN":"1993.53","LOW":"1976.59","HIGH":"2004.68","CLOSE":"1980.32","ADJCLOSE":"1980.32","VOLUME":"3452540000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649770200,"PRODUCTID":10,"OPEN":"1983.13","LOW":"1980.96","HIGH":"2027.55","CLOSE":"1986.94","ADJCLOSE":"1986.94","VOLUME":"3451990000"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649856600,"PRODUCTID":10,"OPEN":"1987.33","LOW":"1987.33","HIGH":"2028.79","CLOSE":"2025.1","ADJCLOSE":"2025.1","VOLUME":"3273140000"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649943000,"PRODUCTID":10,"OPEN":"2025.17","LOW":"2004.97","HIGH":"2034.22","CLOSE":"2004.98","ADJCLOSE":"2004.98","VOLUME":"3634740000"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649943000,"PRODUCTID":10,"OPEN":"2025.17","LOW":"2004.97","HIGH":"2034.22","CLOSE":"2004.98","ADJCLOSE":"2004.98","VOLUME":"3634740000"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649943000,"PRODUCTID":10,"OPEN":"2025.17","LOW":"2004.97","HIGH":"2034.22","CLOSE":"2004.98","ADJCLOSE":"2004.98","VOLUME":"3634740000"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650288600,"PRODUCTID":10,"OPEN":"2003.27","LOW":"1981.69","HIGH":"2003.27","CLOSE":"1990.13","ADJCLOSE":"1990.13","VOLUME":"3509340000"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650375000,"PRODUCTID":10,"OPEN":"1990.21","LOW":"1990.21","HIGH":"2035.79","CLOSE":"2030.77","ADJCLOSE":"2030.77","VOLUME":"3197930000"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650461400,"PRODUCTID":10,"OPEN":"2032.39","LOW":"2032.39","HIGH":"2052.08","CLOSE":"2038.19","ADJCLOSE":"2038.19","VOLUME":"3678040000"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650547800,"PRODUCTID":10,"OPEN":"2046.71","LOW":"1986.91","HIGH":"2060.08","CLOSE":"1991.46","ADJCLOSE":"1991.46","VOLUME":"3833570000"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650634200,"PRODUCTID":10,"OPEN":"1986.66","LOW":"1939.34","HIGH":"1986.66","CLOSE":"1940.66","ADJCLOSE":"1940.66","VOLUME":"3930660000"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650634200,"PRODUCTID":10,"OPEN":"1986.66","LOW":"1939.34","HIGH":"1986.66","CLOSE":"1940.66","ADJCLOSE":"1940.66","VOLUME":"3930660000"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650893400,"PRODUCTID":10,"OPEN":"1933.24","LOW":"1908.82","HIGH":"1954.4","CLOSE":"1954.2","ADJCLOSE":"1954.2","VOLUME":"4061070000"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650979800,"PRODUCTID":10,"OPEN":"1940.08","LOW":"1890.47","HIGH":"1940.08","CLOSE":"1890.47","ADJCLOSE":"1890.47","VOLUME":"3760420000"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651066200,"PRODUCTID":10,"OPEN":"1891.11","LOW":"1879.65","HIGH":"1909.11","CLOSE":"1884.04","ADJCLOSE":"1884.04","VOLUME":"3876340000"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651152600,"PRODUCTID":10,"OPEN":"1891.92","LOW":"1864.42","HIGH":"1927.48","CLOSE":"1917.94","ADJCLOSE":"1917.94","VOLUME":"3969440000"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651239000,"PRODUCTID":10,"OPEN":"1914.36","LOW":"1860.58","HIGH":"1928.32","CLOSE":"1864.1","ADJCLOSE":"1864.1","VOLUME":"3943480000"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651239000,"PRODUCTID":10,"OPEN":"1914.36","LOW":"1860.58","HIGH":"1928.32","CLOSE":"1864.1","ADJCLOSE":"1864.1","VOLUME":"3943480000"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651498200,"PRODUCTID":10,"OPEN":"1863.66","LOW":"1839.25","HIGH":"1888.84","CLOSE":"1882.91","ADJCLOSE":"1882.91","VOLUME":"4474060000"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651584600,"PRODUCTID":10,"OPEN":"1882.58","LOW":"1875.98","HIGH":"1907.3","CLOSE":"1898.86","ADJCLOSE":"1898.86","VOLUME":"3877530000"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651671000,"PRODUCTID":10,"OPEN":"1904.09","LOW":"1875.36","HIGH":"1952.75","CLOSE":"1949.92","ADJCLOSE":"1949.92","VOLUME":"4236210000"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651757400,"PRODUCTID":10,"OPEN":"1935.64","LOW":"1849.45","HIGH":"1935.64","CLOSE":"1871.15","ADJCLOSE":"1871.15","VOLUME":"4197620000"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651843800,"PRODUCTID":10,"OPEN":"1867.73","LOW":"1821.1","HIGH":"1867.73","CLOSE":"1839.56","ADJCLOSE":"1839.56","VOLUME":"4254300000"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651843800,"PRODUCTID":10,"OPEN":"1867.73","LOW":"1821.1","HIGH":"1867.73","CLOSE":"1839.56","ADJCLOSE":"1839.56","VOLUME":"4254300000"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1651843800,"PRODUCTID":10,"OPEN":"1867.73","LOW":"1821.1","HIGH":"1867.73","CLOSE":"1839.56","ADJCLOSE":"1839.56","VOLUME":"4254300000"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652189400,"PRODUCTID":10,"OPEN":"1771.46","LOW":"1727.38","HIGH":"1794.64","CLOSE":"1761.79","ADJCLOSE":"1761.79","VOLUME":"4630150000"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652275800,"PRODUCTID":10,"OPEN":"1763.02","LOW":"1715.77","HIGH":"1791.85","CLOSE":"1718.14","ADJCLOSE":"1718.14","VOLUME":"4683220000"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652362200,"PRODUCTID":10,"OPEN":"1714.06","LOW":"1701.15","HIGH":"1752.55","CLOSE":"1739.38","ADJCLOSE":"1739.38","VOLUME":"4964130000"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652448600,"PRODUCTID":10,"OPEN":"1748.24","LOW":"1748.24","HIGH":"1804.38","CLOSE":"1792.67","ADJCLOSE":"1792.67","VOLUME":"4142950000"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652448600,"PRODUCTID":10,"OPEN":"1748.24","LOW":"1748.24","HIGH":"1804.38","CLOSE":"1792.67","ADJCLOSE":"1792.67","VOLUME":"4142950000"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652707800,"PRODUCTID":10,"OPEN":"1790.61","LOW":"1778.67","HIGH":"1802.63","CLOSE":"1783.43","ADJCLOSE":"1783.43","VOLUME":"3824320000"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652794200,"PRODUCTID":10,"OPEN":"1796.36","LOW":"1796.36","HIGH":"1840.3","CLOSE":"1840.3","ADJCLOSE":"1840.3","VOLUME":"3846580000"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652880600,"PRODUCTID":10,"OPEN":"1834.15","LOW":"1765.25","HIGH":"1834.15","CLOSE":"1774.85","ADJCLOSE":"1774.85","VOLUME":"4428960000"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652967000,"PRODUCTID":10,"OPEN":"1769.84","LOW":"1759.66","HIGH":"1797.23","CLOSE":"1776.22","ADJCLOSE":"1776.22","VOLUME":"4212140000"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653053400,"PRODUCTID":10,"OPEN":"1784.08","LOW":"1730.88","HIGH":"1797.44","CLOSE":"1773.27","ADJCLOSE":"1773.27","VOLUME":"4278520000"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653053400,"PRODUCTID":10,"OPEN":"1784.08","LOW":"1730.88","HIGH":"1797.44","CLOSE":"1773.27","ADJCLOSE":"1773.27","VOLUME":"4278520000"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653312600,"PRODUCTID":10,"OPEN":"1786.43","LOW":"1769.12","HIGH":"1799.27","CLOSE":"1792.76","ADJCLOSE":"1792.76","VOLUME":"3392770000"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653399000,"PRODUCTID":10,"OPEN":"1780.2","LOW":"1736.11","HIGH":"1780.2","CLOSE":"1764.83","ADJCLOSE":"1764.83","VOLUME":"3901640000"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653485400,"PRODUCTID":10,"OPEN":"1760.42","LOW":"1759.2","HIGH":"1807.43","CLOSE":"1799.16","ADJCLOSE":"1799.16","VOLUME":"4322190000"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653571800,"PRODUCTID":10,"OPEN":"1808.64","LOW":"1808.64","HIGH":"1847.83","CLOSE":"1838.24","ADJCLOSE":"1838.24","VOLUME":"3961940000"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653658200,"PRODUCTID":10,"OPEN":"1845.24","LOW":"1845.24","HIGH":"1887.9","CLOSE":"1887.9","ADJCLOSE":"1887.9","VOLUME":"3560560000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653658200,"PRODUCTID":10,"OPEN":"1845.24","LOW":"1845.24","HIGH":"1887.9","CLOSE":"1887.9","ADJCLOSE":"1887.9","VOLUME":"3560560000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653658200,"PRODUCTID":10,"OPEN":"1845.24","LOW":"1845.24","HIGH":"1887.9","CLOSE":"1887.9","ADJCLOSE":"1887.9","VOLUME":"3560560000"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1654003800,"PRODUCTID":10,"OPEN":"1882","LOW":"1856.56","HIGH":"1883.19","CLOSE":"1864.04","ADJCLOSE":"1864.04","VOLUME":"5192220000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654090200,"PRODUCTID":10,"OPEN":"1871.46","LOW":"1830.2","HIGH":"1877.49","CLOSE":"1854.82","ADJCLOSE":"1854.82","VOLUME":"4145710000"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654176600,"PRODUCTID":10,"OPEN":"1855.35","LOW":"1854.51","HIGH":"1897.67","CLOSE":"1897.67","ADJCLOSE":"1897.67","VOLUME":"3604930000"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654263000,"PRODUCTID":10,"OPEN":"1886.61","LOW":"1872.23","HIGH":"1889.45","CLOSE":"1883.05","ADJCLOSE":"1883.05","VOLUME":"3107080000"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654263000,"PRODUCTID":10,"OPEN":"1886.61","LOW":"1872.23","HIGH":"1889.45","CLOSE":"1883.05","ADJCLOSE":"1883.05","VOLUME":"3107080000"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654522200,"PRODUCTID":10,"OPEN":"1893.45","LOW":"1881.73","HIGH":"1903.51","CLOSE":"1889.89","ADJCLOSE":"1889.89","VOLUME":"3852050000"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654608600,"PRODUCTID":10,"OPEN":"1879.77","LOW":"1870.94","HIGH":"1919.73","CLOSE":"1919.56","ADJCLOSE":"1919.56","VOLUME":"3476470000"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654695000,"PRODUCTID":10,"OPEN":"1913.97","LOW":"1883.26","HIGH":"1916.08","CLOSE":"1891.01","ADJCLOSE":"1891.01","VOLUME":"3090180000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654781400,"PRODUCTID":10,"OPEN":"1884.96","LOW":"1850.67","HIGH":"1884.96","CLOSE":"1850.86","ADJCLOSE":"1850.86","VOLUME":"3192330000"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654867800,"PRODUCTID":10,"OPEN":"1833.15","LOW":"1792.6","HIGH":"1833.15","CLOSE":"1800.28","ADJCLOSE":"1800.28","VOLUME":"3936120000"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654867800,"PRODUCTID":10,"OPEN":"1833.15","LOW":"1792.6","HIGH":"1833.15","CLOSE":"1800.28","ADJCLOSE":"1800.28","VOLUME":"3936120000"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655127000,"PRODUCTID":10,"OPEN":"1770.5","LOW":"1708.26","HIGH":"1770.5","CLOSE":"1714.59","ADJCLOSE":"1714.59","VOLUME":"4572820000"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655213400,"PRODUCTID":10,"OPEN":"1717.33","LOW":"1692.32","HIGH":"1723.19","CLOSE":"1707.83","ADJCLOSE":"1707.83","VOLUME":"4126400000"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655299800,"PRODUCTID":10,"OPEN":"1718.15","LOW":"1704.42","HIGH":"1751.5","CLOSE":"1731.14","ADJCLOSE":"1731.14","VOLUME":"4474610000"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655386200,"PRODUCTID":10,"OPEN":"1707.85","LOW":"1641.47","HIGH":"1707.85","CLOSE":"1649.84","ADJCLOSE":"1649.84","VOLUME":"4511200000"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655472600,"PRODUCTID":10,"OPEN":"1657.01","LOW":"1652.02","HIGH":"1684.55","CLOSE":"1665.69","ADJCLOSE":"1665.69","VOLUME":"6954110000"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655472600,"PRODUCTID":10,"OPEN":"1657.01","LOW":"1652.02","HIGH":"1684.55","CLOSE":"1665.69","ADJCLOSE":"1665.69","VOLUME":"6954110000"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655472600,"PRODUCTID":10,"OPEN":"1657.01","LOW":"1652.02","HIGH":"1684.55","CLOSE":"1665.69","ADJCLOSE":"1665.69","VOLUME":"6954110000"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655818200,"PRODUCTID":10,"OPEN":"1681.1","LOW":"1681.1","HIGH":"1711.74","CLOSE":"1694.03","ADJCLOSE":"1694.03","VOLUME":"4124600000"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655904600,"PRODUCTID":10,"OPEN":"1678.51","LOW":"1665.54","HIGH":"1703.38","CLOSE":"1690.28","ADJCLOSE":"1690.28","VOLUME":"4342270000"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655991000,"PRODUCTID":10,"OPEN":"1693.27","LOW":"1680.55","HIGH":"1714.04","CLOSE":"1711.67","ADJCLOSE":"1711.67","VOLUME":"4078100000"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656077400,"PRODUCTID":10,"OPEN":"1720.04","LOW":"1720.04","HIGH":"1765.74","CLOSE":"1765.74","ADJCLOSE":"1765.74","VOLUME":"6742870000"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656077400,"PRODUCTID":10,"OPEN":"1720.04","LOW":"1720.04","HIGH":"1765.74","CLOSE":"1765.74","ADJCLOSE":"1765.74","VOLUME":"6742870000"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656336600,"PRODUCTID":10,"OPEN":"1772.89","LOW":"1758.31","HIGH":"1781.46","CLOSE":"1771.74","ADJCLOSE":"1771.74","VOLUME":"3385120000"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656423000,"PRODUCTID":10,"OPEN":"1778.62","LOW":"1738.81","HIGH":"1792.58","CLOSE":"1738.84","ADJCLOSE":"1738.84","VOLUME":"3590980000"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656509400,"PRODUCTID":10,"OPEN":"1737.83","LOW":"1703.8","HIGH":"1737.83","CLOSE":"1719.37","ADJCLOSE":"1719.37","VOLUME":"3458850000"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656595800,"PRODUCTID":10,"OPEN":"1706.48","LOW":"1680.4","HIGH":"1722.09","CLOSE":"1707.99","ADJCLOSE":"1707.99","VOLUME":"4032260000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656682200,"PRODUCTID":10,"OPEN":"1705.07","LOW":"1690.91","HIGH":"1728.91","CLOSE":"1727.76","ADJCLOSE":"1727.76","VOLUME":"3268240000"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656682200,"PRODUCTID":10,"OPEN":"1705.07","LOW":"1690.91","HIGH":"1728.91","CLOSE":"1727.76","ADJCLOSE":"1727.76","VOLUME":"3268240000"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656682200,"PRODUCTID":10,"OPEN":"1705.07","LOW":"1690.91","HIGH":"1728.91","CLOSE":"1727.76","ADJCLOSE":"1727.76","VOLUME":"3268240000"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1657027800,"PRODUCTID":10,"OPEN":"1714.86","LOW":"1681.58","HIGH":"1741.34","CLOSE":"1741.33","ADJCLOSE":"1741.33","VOLUME":"4427900000"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657114200,"PRODUCTID":10,"OPEN":"1738.69","LOW":"1712.16","HIGH":"1747.93","CLOSE":"1727.55","ADJCLOSE":"1727.55","VOLUME":"3613120000"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657200600,"PRODUCTID":10,"OPEN":"1736.01","LOW":"1736.01","HIGH":"1772.3","CLOSE":"1769.6","ADJCLOSE":"1769.6","VOLUME":"3337710000"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657287000,"PRODUCTID":10,"OPEN":"1767.58","LOW":"1752.94","HIGH":"1780.13","CLOSE":"1769.36","ADJCLOSE":"1769.36","VOLUME":"2844620000"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657287000,"PRODUCTID":10,"OPEN":"1767.58","LOW":"1752.94","HIGH":"1780.13","CLOSE":"1769.36","ADJCLOSE":"1769.36","VOLUME":"2844620000"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657546200,"PRODUCTID":10,"OPEN":"1765.6","LOW":"1729.65","HIGH":"1765.6","CLOSE":"1732.01","ADJCLOSE":"1732.01","VOLUME":"3023830000"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657546200,"PRODUCTID":10,"OPEN":"1765.6","LOW":"1729.65","HIGH":"1765.6","CLOSE":"1732.01","ADJCLOSE":"1732.01","VOLUME":"3023830000"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657719000,"PRODUCTID":10,"OPEN":"1715.47","LOW":"1700.94","HIGH":"1732.6","CLOSE":"1726.04","ADJCLOSE":"1726.04","VOLUME":"3166580000"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657805400,"PRODUCTID":10,"OPEN":"1712.29","LOW":"1684.85","HIGH":"1712.29","CLOSE":"1707.51","ADJCLOSE":"1707.51","VOLUME":"3447500000"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657891800,"PRODUCTID":10,"OPEN":"1724.1","LOW":"1708.9","HIGH":"1744.37","CLOSE":"1744.37","ADJCLOSE":"1744.37","VOLUME":"3537130000"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657891800,"PRODUCTID":10,"OPEN":"1724.1","LOW":"1708.9","HIGH":"1744.37","CLOSE":"1744.37","ADJCLOSE":"1744.37","VOLUME":"3537130000"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658151000,"PRODUCTID":10,"OPEN":"1758.9","LOW":"1734.22","HIGH":"1772.8","CLOSE":"1738.42","ADJCLOSE":"1738.42","VOLUME":"3414470000"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658237400,"PRODUCTID":10,"OPEN":"1754.73","LOW":"1754.73","HIGH":"1800.01","CLOSE":"1799.32","ADJCLOSE":"1799.32","VOLUME":"3160350000"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658323800,"PRODUCTID":10,"OPEN":"1797.95","LOW":"1797.95","HIGH":"1829.91","CLOSE":"1827.95","ADJCLOSE":"1827.95","VOLUME":"3452150000"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658410200,"PRODUCTID":10,"OPEN":"1819.77","LOW":"1804.98","HIGH":"1836.69","CLOSE":"1836.69","ADJCLOSE":"1836.69","VOLUME":"3586030000"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658496600,"PRODUCTID":10,"OPEN":"1839.36","LOW":"1795.29","HIGH":"1842.2","CLOSE":"1806.88","ADJCLOSE":"1806.88","VOLUME":"3246220000"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658496600,"PRODUCTID":10,"OPEN":"1839.36","LOW":"1795.29","HIGH":"1842.2","CLOSE":"1806.88","ADJCLOSE":"1806.88","VOLUME":"3246220000"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658755800,"PRODUCTID":10,"OPEN":"1810.95","LOW":"1798.82","HIGH":"1819.1","CLOSE":"1817.77","ADJCLOSE":"1817.77","VOLUME":"2988650000"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658842200,"PRODUCTID":10,"OPEN":"1812.5","LOW":"1800.29","HIGH":"1812.5","CLOSE":"1805.25","ADJCLOSE":"1805.25","VOLUME":"3083420000"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658928600,"PRODUCTID":10,"OPEN":"1814.28","LOW":"1814.14","HIGH":"1852.86","CLOSE":"1848.34","ADJCLOSE":"1848.34","VOLUME":"3584170000"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1659015000,"PRODUCTID":10,"OPEN":"1854.18","LOW":"1832.77","HIGH":"1873.74","CLOSE":"1873.03","ADJCLOSE":"1873.03","VOLUME":"3882850000"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659101400,"PRODUCTID":10,"OPEN":"1874.17","LOW":"1865.76","HIGH":"1888.22","CLOSE":"1885.23","ADJCLOSE":"1885.23","VOLUME":"3817740000"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659101400,"PRODUCTID":10,"OPEN":"1874.17","LOW":"1865.76","HIGH":"1888.22","CLOSE":"1885.23","ADJCLOSE":"1885.23","VOLUME":"3817740000"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659360600,"PRODUCTID":10,"OPEN":"1870.49","LOW":"1859.88","HIGH":"1892.97","CLOSE":"1883.31","ADJCLOSE":"1883.31","VOLUME":"3540960000"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659447000,"PRODUCTID":10,"OPEN":"1875.5","LOW":"1875.05","HIGH":"1900.73","CLOSE":"1882.45","ADJCLOSE":"1882.45","VOLUME":"3880790000"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659533400,"PRODUCTID":10,"OPEN":"1895.38","LOW":"1891.05","HIGH":"1912.77","CLOSE":"1908.93","ADJCLOSE":"1908.93","VOLUME":"3544410000"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659619800,"PRODUCTID":10,"OPEN":"1908.52","LOW":"1899.46","HIGH":"1911.57","CLOSE":"1906.46","ADJCLOSE":"1906.46","VOLUME":"3565810000"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659706200,"PRODUCTID":10,"OPEN":"1887.54","LOW":"1884.18","HIGH":"1922.55","CLOSE":"1921.82","ADJCLOSE":"1921.82","VOLUME":"3540260000"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659706200,"PRODUCTID":10,"OPEN":"1887.54","LOW":"1884.18","HIGH":"1922.55","CLOSE":"1921.82","ADJCLOSE":"1921.82","VOLUME":"3540260000"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659965400,"PRODUCTID":10,"OPEN":"1928.41","LOW":"1928.41","HIGH":"1959.13","CLOSE":"1941.21","ADJCLOSE":"1941.21","VOLUME":"3604650000"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660051800,"PRODUCTID":10,"OPEN":"1937.25","LOW":"1904.97","HIGH":"1937.25","CLOSE":"1912.89","ADJCLOSE":"1912.89","VOLUME":"3337150000"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660138200,"PRODUCTID":10,"OPEN":"1935.77","LOW":"1935.77","HIGH":"1970.95","CLOSE":"1969.25","ADJCLOSE":"1969.25","VOLUME":"3998590000"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660224600,"PRODUCTID":10,"OPEN":"1981.93","LOW":"1972.63","HIGH":"2005.21","CLOSE":"1975.26","ADJCLOSE":"1975.26","VOLUME":"3925060000"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660311000,"PRODUCTID":10,"OPEN":"1978.79","LOW":"1978.67","HIGH":"2016.62","CLOSE":"2016.62","ADJCLOSE":"2016.62","VOLUME":"3252290000"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660311000,"PRODUCTID":10,"OPEN":"1978.79","LOW":"1978.67","HIGH":"2016.62","CLOSE":"2016.62","ADJCLOSE":"2016.62","VOLUME":"3252290000"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660570200,"PRODUCTID":10,"OPEN":"2007.41","LOW":"1994.68","HIGH":"2022.03","CLOSE":"2021.35","ADJCLOSE":"2021.35","VOLUME":"3087740000"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660656600,"PRODUCTID":10,"OPEN":"2018.74","LOW":"2003.78","HIGH":"2030.05","CLOSE":"2020.53","ADJCLOSE":"2020.53","VOLUME":"3792010000"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660743000,"PRODUCTID":10,"OPEN":"2008.88","LOW":"1976.14","HIGH":"2008.88","CLOSE":"1987.31","ADJCLOSE":"1987.31","VOLUME":"3293430000"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660829400,"PRODUCTID":10,"OPEN":"1987.82","LOW":"1982.59","HIGH":"2003.01","CLOSE":"2000.73","ADJCLOSE":"2000.73","VOLUME":"2871990000"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660915800,"PRODUCTID":10,"OPEN":"1992.3","LOW":"1952.5","HIGH":"1992.3","CLOSE":"1957.35","ADJCLOSE":"1957.35","VOLUME":"3210680000"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660915800,"PRODUCTID":10,"OPEN":"1992.3","LOW":"1952.5","HIGH":"1992.3","CLOSE":"1957.35","ADJCLOSE":"1957.35","VOLUME":"3210680000"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661175000,"PRODUCTID":10,"OPEN":"1931.71","LOW":"1911.69","HIGH":"1933.69","CLOSE":"1915.74","ADJCLOSE":"1915.74","VOLUME":"3365220000"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661261400,"PRODUCTID":10,"OPEN":"1920.13","LOW":"1917.32","HIGH":"1937.97","CLOSE":"1919.14","ADJCLOSE":"1919.14","VOLUME":"3117800000"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661347800,"PRODUCTID":10,"OPEN":"1918.65","LOW":"1916.58","HIGH":"1941.15","CLOSE":"1935.29","ADJCLOSE":"1935.29","VOLUME":"3056910000"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661434200,"PRODUCTID":10,"OPEN":"1944.38","LOW":"1943.2","HIGH":"1964.64","CLOSE":"1964.64","ADJCLOSE":"1964.64","VOLUME":"2976050000"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661520600,"PRODUCTID":10,"OPEN":"1965.23","LOW":"1898.51","HIGH":"1965.31","CLOSE":"1899.83","ADJCLOSE":"1899.83","VOLUME":"3175260000"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661520600,"PRODUCTID":10,"OPEN":"1965.23","LOW":"1898.51","HIGH":"1965.31","CLOSE":"1899.83","ADJCLOSE":"1899.83","VOLUME":"3175260000"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661779800,"PRODUCTID":10,"OPEN":"1880.63","LOW":"1879.13","HIGH":"1898.67","CLOSE":"1882.94","ADJCLOSE":"1882.94","VOLUME":"2963020000"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661866200,"PRODUCTID":10,"OPEN":"1889.16","LOW":"1847.54","HIGH":"1889.35","CLOSE":"1855.59","ADJCLOSE":"1855.59","VOLUME":"3190580000"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1661952600,"PRODUCTID":10,"OPEN":"1859.18","LOW":"1843.08","HIGH":"1865.28","CLOSE":"1844.12","ADJCLOSE":"1844.12","VOLUME":"3797860000"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662989400,"PRODUCTID":10,"OPEN":"1889.8","LOW":"1889.8","HIGH":"1906.09","CLOSE":"1906.09","ADJCLOSE":"1906.09","VOLUME":"3814200000"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663075800,"PRODUCTID":10,"OPEN":"1879.54","LOW":"1825.42","HIGH":"1879.54","CLOSE":"1831.57","ADJCLOSE":"1831.57","VOLUME":"4224550000"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663162200,"PRODUCTID":10,"OPEN":"1832.69","LOW":"1817.52","HIGH":"1840.59","CLOSE":"1838.46","ADJCLOSE":"1838.46","VOLUME":"4293240000"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663248600,"PRODUCTID":10,"OPEN":"1830.97","LOW":"1818.41","HIGH":"1853.03","CLOSE":"1825.23","ADJCLOSE":"1825.23","VOLUME":"4441830000"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663248600,"PRODUCTID":10,"OPEN":"1830.97","LOW":"1818.41","HIGH":"1853.03","CLOSE":"1825.23","ADJCLOSE":"1825.23","VOLUME":"4441830000"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663248600,"PRODUCTID":10,"OPEN":"1830.97","LOW":"1818.41","HIGH":"1853.03","CLOSE":"1825.23","ADJCLOSE":"1825.23","VOLUME":"4441830000"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663594200,"PRODUCTID":10,"OPEN":"1785.72","LOW":"1777.27","HIGH":"1813.94","CLOSE":"1812.84","ADJCLOSE":"1812.84","VOLUME":"3766850000"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663680600,"PRODUCTID":10,"OPEN":"1801.49","LOW":"1776.31","HIGH":"1801.49","CLOSE":"1787.5","ADJCLOSE":"1787.5","VOLUME":"4058050000"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663767000,"PRODUCTID":10,"OPEN":"1796.2","LOW":"1761.97","HIGH":"1813.66","CLOSE":"1762.16","ADJCLOSE":"1762.16","VOLUME":"4078330000"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663853400,"PRODUCTID":10,"OPEN":"1760.15","LOW":"1716.21","HIGH":"1760.31","CLOSE":"1722.31","ADJCLOSE":"1722.31","VOLUME":"4284600000"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663939800,"PRODUCTID":10,"OPEN":"1707.61","LOW":"1658.66","HIGH":"1707.61","CLOSE":"1679.59","ADJCLOSE":"1679.59","VOLUME":"5144270000"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663939800,"PRODUCTID":10,"OPEN":"1707.61","LOW":"1658.66","HIGH":"1707.61","CLOSE":"1679.59","ADJCLOSE":"1679.59","VOLUME":"5144270000"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664199000,"PRODUCTID":10,"OPEN":"1674.34","LOW":"1653.43","HIGH":"1701.24","CLOSE":"1655.88","ADJCLOSE":"1655.88","VOLUME":"4886140000"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664285400,"PRODUCTID":10,"OPEN":"1669.17","LOW":"1650.71","HIGH":"1689.53","CLOSE":"1662.51","ADJCLOSE":"1662.51","VOLUME":"4577740000"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664371800,"PRODUCTID":10,"OPEN":"1668.79","LOW":"1668.79","HIGH":"1725.28","CLOSE":"1715.24","ADJCLOSE":"1715.24","VOLUME":"4684850000"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664458200,"PRODUCTID":10,"OPEN":"1710.82","LOW":"1656.41","HIGH":"1710.82","CLOSE":"1674.93","ADJCLOSE":"1674.93","VOLUME":"4681810000"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664544600,"PRODUCTID":10,"OPEN":"1672.89","LOW":"1664.27","HIGH":"1707.75","CLOSE":"1664.72","ADJCLOSE":"1664.72","VOLUME":"5645360000"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664544600,"PRODUCTID":10,"OPEN":"1672.89","LOW":"1664.27","HIGH":"1707.75","CLOSE":"1664.72","ADJCLOSE":"1664.72","VOLUME":"5645360000"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664803800,"PRODUCTID":10,"OPEN":"1687.28","LOW":"1671.62","HIGH":"1717.29","CLOSE":"1708.87","ADJCLOSE":"1708.87","VOLUME":"4806680000"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664890200,"PRODUCTID":10,"OPEN":"1735.82","LOW":"1735.82","HIGH":"1775.77","CLOSE":"1775.77","ADJCLOSE":"1775.77","VOLUME":"5146580000"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664976600,"PRODUCTID":10,"OPEN":"1748.79","LOW":"1732.09","HIGH":"1767.82","CLOSE":"1762.69","ADJCLOSE":"1762.69","VOLUME":"4293180000"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665063000,"PRODUCTID":10,"OPEN":"1756.42","LOW":"1747.03","HIGH":"1772.25","CLOSE":"1752.51","ADJCLOSE":"1752.51","VOLUME":"4252100000"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665149400,"PRODUCTID":10,"OPEN":"1734.65","LOW":"1694.96","HIGH":"1734.92","CLOSE":"1702.15","ADJCLOSE":"1702.15","VOLUME":"4449660000"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665149400,"PRODUCTID":10,"OPEN":"1734.65","LOW":"1694.96","HIGH":"1734.92","CLOSE":"1702.15","ADJCLOSE":"1702.15","VOLUME":"4449660000"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665408600,"PRODUCTID":10,"OPEN":"1706.16","LOW":"1681.98","HIGH":"1706.83","CLOSE":"1691.92","ADJCLOSE":"1691.92","VOLUME":"3834320000"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665495000,"PRODUCTID":10,"OPEN":"1687.6","LOW":"1664.91","HIGH":"1713.74","CLOSE":"1692.92","ADJCLOSE":"1692.92","VOLUME":"4759030000"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665581400,"PRODUCTID":10,"OPEN":"1692.96","LOW":"1671.88","HIGH":"1696.79","CLOSE":"1687.76","ADJCLOSE":"1687.76","VOLUME":"4006830000"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665667800,"PRODUCTID":10,"OPEN":"1653.95","LOW":"1641.94","HIGH":"1734.27","CLOSE":"1728.41","ADJCLOSE":"1728.41","VOLUME":"5021680000"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665754200,"PRODUCTID":10,"OPEN":"1741.32","LOW":"1681.5","HIGH":"1747.84","CLOSE":"1682.4","ADJCLOSE":"1682.4","VOLUME":"4243030000"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665754200,"PRODUCTID":10,"OPEN":"1741.32","LOW":"1681.5","HIGH":"1747.84","CLOSE":"1682.4","ADJCLOSE":"1682.4","VOLUME":"4243030000"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1666013400,"PRODUCTID":10,"OPEN":"1701.16","LOW":"1701.16","HIGH":"1738.7","CLOSE":"1735.75","ADJCLOSE":"1735.75","VOLUME":"4352780000"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666099800,"PRODUCTID":10,"OPEN":"1756.36","LOW":"1744","HIGH":"1782.07","CLOSE":"1755.96","ADJCLOSE":"1755.96","VOLUME":"4483740000"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666186200,"PRODUCTID":10,"OPEN":"1746.97","LOW":"1710.21","HIGH":"1746.97","CLOSE":"1725.76","ADJCLOSE":"1725.76","VOLUME":"4223800000"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666272600,"PRODUCTID":10,"OPEN":"1726.55","LOW":"1699.98","HIGH":"1746.29","CLOSE":"1704.39","ADJCLOSE":"1704.39","VOLUME":"4496620000"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666359000,"PRODUCTID":10,"OPEN":"1709.61","LOW":"1700.63","HIGH":"1744.9","CLOSE":"1742.24","ADJCLOSE":"1742.24","VOLUME":"5078020000"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666359000,"PRODUCTID":10,"OPEN":"1709.61","LOW":"1700.63","HIGH":"1744.9","CLOSE":"1742.24","ADJCLOSE":"1742.24","VOLUME":"5078020000"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666618200,"PRODUCTID":10,"OPEN":"1747.68","LOW":"1727.2","HIGH":"1751.44","CLOSE":"1748.4","ADJCLOSE":"1748.4","VOLUME":"4747930000"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666704600,"PRODUCTID":10,"OPEN":"1749.62","LOW":"1749.62","HIGH":"1801.2","CLOSE":"1796.16","ADJCLOSE":"1796.16","VOLUME":"4843120000"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666791000,"PRODUCTID":10,"OPEN":"1801.99","LOW":"1801.29","HIGH":"1836.06","CLOSE":"1804.33","ADJCLOSE":"1804.33","VOLUME":"4817310000"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666877400,"PRODUCTID":10,"OPEN":"1815.52","LOW":"1804.7","HIGH":"1832.09","CLOSE":"1806.32","ADJCLOSE":"1806.32","VOLUME":"4687320000"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666963800,"PRODUCTID":10,"OPEN":"1811.62","LOW":"1804.82","HIGH":"1848.25","CLOSE":"1846.92","ADJCLOSE":"1846.92","VOLUME":"4459410000"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666963800,"PRODUCTID":10,"OPEN":"1811.62","LOW":"1804.82","HIGH":"1848.25","CLOSE":"1846.92","ADJCLOSE":"1846.92","VOLUME":"4459410000"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667223000,"PRODUCTID":10,"OPEN":"1839.17","LOW":"1833.59","HIGH":"1854.57","CLOSE":"1846.86","ADJCLOSE":"1846.86","VOLUME":"4820620000"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667309400,"PRODUCTID":10,"OPEN":"1864.95","LOW":"1845.93","HIGH":"1868.75","CLOSE":"1851.39","ADJCLOSE":"1851.39","VOLUME":"4481210000"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667395800,"PRODUCTID":10,"OPEN":"1845.08","LOW":"1789.13","HIGH":"1861.57","CLOSE":"1789.14","ADJCLOSE":"1789.14","VOLUME":"4899000000"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667482200,"PRODUCTID":10,"OPEN":"1768.46","LOW":"1758.05","HIGH":"1791.81","CLOSE":"1779.73","ADJCLOSE":"1779.73","VOLUME":"4625290000"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667482200,"PRODUCTID":10,"OPEN":"1768.46","LOW":"1758.05","HIGH":"1791.81","CLOSE":"1779.73","ADJCLOSE":"1779.73","VOLUME":"4625290000"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667482200,"PRODUCTID":10,"OPEN":"1768.46","LOW":"1758.05","HIGH":"1791.81","CLOSE":"1779.73","ADJCLOSE":"1779.73","VOLUME":"4625290000"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667831400,"PRODUCTID":10,"OPEN":"1808.08","LOW":"1793.99","HIGH":"1814.76","CLOSE":"1809.81","ADJCLOSE":"1809.81","VOLUME":"4341620000"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667917800,"PRODUCTID":10,"OPEN":"1815.52","LOW":"1790.88","HIGH":"1831.2","CLOSE":"1808.93","ADJCLOSE":"1808.93","VOLUME":"4607640000"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1668004200,"PRODUCTID":10,"OPEN":"1796.36","LOW":"1757.45","HIGH":"1796.85","CLOSE":"1760.4","ADJCLOSE":"1760.4","VOLUME":"4645010000"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668090600,"PRODUCTID":10,"OPEN":"1811.28","LOW":"1811.28","HIGH":"1868.28","CLOSE":"1867.93","ADJCLOSE":"1867.93","VOLUME":"5781260000"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668177000,"PRODUCTID":10,"OPEN":"1872.92","LOW":"1872.92","HIGH":"1899.96","CLOSE":"1882.74","ADJCLOSE":"1882.74","VOLUME":"5593310000"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668436200,"PRODUCTID":10,"OPEN":"1875.65","LOW":"1861.25","HIGH":"1889.41","CLOSE":"1861.25","ADJCLOSE":"1861.25","VOLUME":"4561930000"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668522600,"PRODUCTID":10,"OPEN":"1885.97","LOW":"1878.08","HIGH":"1905.84","CLOSE":"1889.2","ADJCLOSE":"1889.2","VOLUME":"5015310000"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668609000,"PRODUCTID":10,"OPEN":"1879.74","LOW":"1850.72","HIGH":"1879.74","CLOSE":"1853.17","ADJCLOSE":"1853.17","VOLUME":"4165320000"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668695400,"PRODUCTID":10,"OPEN":"1837.27","LOW":"1820.71","HIGH":"1839.84","CLOSE":"1839.12","ADJCLOSE":"1839.12","VOLUME":"4051780000"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668781800,"PRODUCTID":10,"OPEN":"1861.73","LOW":"1840.88","HIGH":"1869.34","CLOSE":"1849.73","ADJCLOSE":"1849.73","VOLUME":"4037360000"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668781800,"PRODUCTID":10,"OPEN":"1861.73","LOW":"1840.88","HIGH":"1869.34","CLOSE":"1849.73","ADJCLOSE":"1849.73","VOLUME":"4037360000"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1669041000,"PRODUCTID":10,"OPEN":"1842.96","LOW":"1828.99","HIGH":"1842.96","CLOSE":"1839.14","ADJCLOSE":"1839.14","VOLUME":"3850690000"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669127400,"PRODUCTID":10,"OPEN":"1843.87","LOW":"1840.04","HIGH":"1861.08","CLOSE":"1860.44","ADJCLOSE":"1860.44","VOLUME":"3887990000"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669213800,"PRODUCTID":10,"OPEN":"1857.59","LOW":"1851.68","HIGH":"1868.92","CLOSE":"1863.52","ADJCLOSE":"1863.52","VOLUME":"3279720000"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669213800,"PRODUCTID":10,"OPEN":"1857.59","LOW":"1851.68","HIGH":"1868.92","CLOSE":"1863.52","ADJCLOSE":"1863.52","VOLUME":"3279720000"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669386600,"PRODUCTID":10,"OPEN":"1862.92","LOW":"1861","HIGH":"1873.59","CLOSE":"1869.19","ADJCLOSE":"1869.19","VOLUME":"1706460000"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669386600,"PRODUCTID":10,"OPEN":"1862.92","LOW":"1861","HIGH":"1873.59","CLOSE":"1869.19","ADJCLOSE":"1869.19","VOLUME":"1706460000"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669645800,"PRODUCTID":10,"OPEN":"1857.18","LOW":"1827.08","HIGH":"1857.52","CLOSE":"1830.96","ADJCLOSE":"1830.96","VOLUME":"3615430000"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669732200,"PRODUCTID":10,"OPEN":"1832.52","LOW":"1832.52","HIGH":"1846.07","CLOSE":"1836.55","ADJCLOSE":"1836.55","VOLUME":"3546040000"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669818600,"PRODUCTID":10,"OPEN":"1839.13","LOW":"1821.47","HIGH":"1886.58","CLOSE":"1886.58","ADJCLOSE":"1886.58","VOLUME":"6579360000"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669905000,"PRODUCTID":10,"OPEN":"1891.98","LOW":"1876.93","HIGH":"1898.27","CLOSE":"1881.68","ADJCLOSE":"1881.68","VOLUME":"4527130000"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669991400,"PRODUCTID":10,"OPEN":"1863.94","LOW":"1856.48","HIGH":"1898.45","CLOSE":"1892.84","ADJCLOSE":"1892.84","VOLUME":"4012620000"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669991400,"PRODUCTID":10,"OPEN":"1863.94","LOW":"1856.48","HIGH":"1898.45","CLOSE":"1892.84","ADJCLOSE":"1892.84","VOLUME":"4012620000"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670250600,"PRODUCTID":10,"OPEN":"1886.01","LOW":"1834.42","HIGH":"1886.01","CLOSE":"1840.22","ADJCLOSE":"1840.22","VOLUME":"4280820000"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670337000,"PRODUCTID":10,"OPEN":"1839.54","LOW":"1802.95","HIGH":"1839.54","CLOSE":"1812.58","ADJCLOSE":"1812.58","VOLUME":"4368380000"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670423400,"PRODUCTID":10,"OPEN":"1809.17","LOW":"1805.66","HIGH":"1822.7","CLOSE":"1806.9","ADJCLOSE":"1806.9","VOLUME":"4118050000"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670509800,"PRODUCTID":10,"OPEN":"1815.71","LOW":"1808.85","HIGH":"1833.75","CLOSE":"1818.29","ADJCLOSE":"1818.29","VOLUME":"4006900000"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670596200,"PRODUCTID":10,"OPEN":"1812.15","LOW":"1796.66","HIGH":"1815.81","CLOSE":"1796.66","ADJCLOSE":"1796.66","VOLUME":"3888260000"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670596200,"PRODUCTID":10,"OPEN":"1812.15","LOW":"1796.66","HIGH":"1815.81","CLOSE":"1796.66","ADJCLOSE":"1796.66","VOLUME":"3888260000"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670855400,"PRODUCTID":10,"OPEN":"1798.79","LOW":"1793.11","HIGH":"1820.5","CLOSE":"1818.61","ADJCLOSE":"1818.61","VOLUME":"3904130000"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670941800,"PRODUCTID":10,"OPEN":"1851.83","LOW":"1823","HIGH":"1880.76","CLOSE":"1832.36","ADJCLOSE":"1832.36","VOLUME":"5079360000"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1671028200,"PRODUCTID":10,"OPEN":"1831.23","LOW":"1812.3","HIGH":"1845.77","CLOSE":"1820.45","ADJCLOSE":"1820.45","VOLUME":"4472340000"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671114600,"PRODUCTID":10,"OPEN":"1806.74","LOW":"1770.56","HIGH":"1806.74","CLOSE":"1774.61","ADJCLOSE":"1774.61","VOLUME":"4493900000"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671201000,"PRODUCTID":10,"OPEN":"1759.55","LOW":"1746.25","HIGH":"1765.64","CLOSE":"1763.42","ADJCLOSE":"1763.42","VOLUME":"7493660000"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671201000,"PRODUCTID":10,"OPEN":"1759.55","LOW":"1746.25","HIGH":"1765.64","CLOSE":"1763.42","ADJCLOSE":"1763.42","VOLUME":"7493660000"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671460200,"PRODUCTID":10,"OPEN":"1763.94","LOW":"1733.82","HIGH":"1765.54","CLOSE":"1738.58","ADJCLOSE":"1738.58","VOLUME":"3969610000"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671546600,"PRODUCTID":10,"OPEN":"1735.47","LOW":"1733.21","HIGH":"1755.08","CLOSE":"1748.02","ADJCLOSE":"1748.02","VOLUME":"3985370000"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671633000,"PRODUCTID":10,"OPEN":"1757.69","LOW":"1757.69","HIGH":"1784.11","CLOSE":"1776.94","ADJCLOSE":"1776.94","VOLUME":"3775200000"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671719400,"PRODUCTID":10,"OPEN":"1766.67","LOW":"1726.81","HIGH":"1766.67","CLOSE":"1754.09","ADJCLOSE":"1754.09","VOLUME":"3956950000"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671805800,"PRODUCTID":10,"OPEN":"1753.2","LOW":"1743.74","HIGH":"1761.24","CLOSE":"1760.93","ADJCLOSE":"1760.93","VOLUME":"2819280000"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671805800,"PRODUCTID":10,"OPEN":"1753.2","LOW":"1743.74","HIGH":"1761.24","CLOSE":"1760.93","ADJCLOSE":"1760.93","VOLUME":"2819280000"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1671805800,"PRODUCTID":10,"OPEN":"1753.2","LOW":"1743.74","HIGH":"1761.24","CLOSE":"1760.93","ADJCLOSE":"1760.93","VOLUME":"2819280000"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672151400,"PRODUCTID":10,"OPEN":"1761.38","LOW":"1745.44","HIGH":"1761.65","CLOSE":"1749.52","ADJCLOSE":"1749.52","VOLUME":"3030300000"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672237800,"PRODUCTID":10,"OPEN":"1749.93","LOW":"1722.02","HIGH":"1753.93","CLOSE":"1722.02","ADJCLOSE":"1722.02","VOLUME":"3083520000"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672324200,"PRODUCTID":10,"OPEN":"1727.33","LOW":"1727.33","HIGH":"1767.91","CLOSE":"1766.25","ADJCLOSE":"1766.25","VOLUME":"3003680000"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672410600,"PRODUCTID":10,"OPEN":"1759.26","LOW":"1747.23","HIGH":"1763.93","CLOSE":"1761.25","ADJCLOSE":"1761.25","VOLUME":"2979870000"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672410600,"PRODUCTID":10,"OPEN":"1759.26","LOW":"1747.23","HIGH":"1763.93","CLOSE":"1761.25","ADJCLOSE":"1761.25","VOLUME":"2979870000"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672410600,"PRODUCTID":10,"OPEN":"1759.26","LOW":"1747.23","HIGH":"1763.93","CLOSE":"1761.25","ADJCLOSE":"1761.25","VOLUME":"2979870000"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672756200,"PRODUCTID":10,"OPEN":"1769.75","LOW":"1737.26","HIGH":"1785.95","CLOSE":"1750.73","ADJCLOSE":"1750.73","VOLUME":"3959140000"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672842600,"PRODUCTID":10,"OPEN":"1758.09","LOW":"1758.09","HIGH":"1781.97","CLOSE":"1772.54","ADJCLOSE":"1772.54","VOLUME":"4414080000"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672929000,"PRODUCTID":10,"OPEN":"1766.08","LOW":"1745.38","HIGH":"1766.08","CLOSE":"1753.19","ADJCLOSE":"1753.19","VOLUME":"3893450000"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1673015400,"PRODUCTID":10,"OPEN":"1764.33","LOW":"1758.5","HIGH":"1795.56","CLOSE":"1792.8","ADJCLOSE":"1792.8","VOLUME":"3923560000"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1673015400,"PRODUCTID":10,"OPEN":"1764.33","LOW":"1758.5","HIGH":"1795.56","CLOSE":"1792.8","ADJCLOSE":"1792.8","VOLUME":"3923560000"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673274600,"PRODUCTID":10,"OPEN":"1801.07","LOW":"1794.54","HIGH":"1817.09","CLOSE":"1795.91","ADJCLOSE":"1795.91","VOLUME":"4311770000"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673361000,"PRODUCTID":10,"OPEN":"1794.29","LOW":"1793.19","HIGH":"1822.65","CLOSE":"1822.65","ADJCLOSE":"1822.65","VOLUME":"3851030000"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673447400,"PRODUCTID":10,"OPEN":"1827.12","LOW":"1826.52","HIGH":"1844.16","CLOSE":"1844.05","ADJCLOSE":"1844.05","VOLUME":"4303360000"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673533800,"PRODUCTID":10,"OPEN":"1850.25","LOW":"1839.09","HIGH":"1876.06","CLOSE":"1876.06","ADJCLOSE":"1876.06","VOLUME":"4440260000"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673620200,"PRODUCTID":10,"OPEN":"1867.5","LOW":"1861.74","HIGH":"1889.15","CLOSE":"1887.03","ADJCLOSE":"1887.03","VOLUME":"3939700000"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673620200,"PRODUCTID":10,"OPEN":"1867.5","LOW":"1861.74","HIGH":"1889.15","CLOSE":"1887.03","ADJCLOSE":"1887.03","VOLUME":"3939700000"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673620200,"PRODUCTID":10,"OPEN":"1867.5","LOW":"1861.74","HIGH":"1889.15","CLOSE":"1887.03","ADJCLOSE":"1887.03","VOLUME":"3939700000"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673965800,"PRODUCTID":10,"OPEN":"1886.64","LOW":"1880.74","HIGH":"1892.42","CLOSE":"1884.29","ADJCLOSE":"1884.29","VOLUME":"4235560000"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674052200,"PRODUCTID":10,"OPEN":"1890.09","LOW":"1854.32","HIGH":"1903.87","CLOSE":"1854.36","ADJCLOSE":"1854.36","VOLUME":"4298710000"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674138600,"PRODUCTID":10,"OPEN":"1846.35","LOW":"1825.58","HIGH":"1846.35","CLOSE":"1836.35","ADJCLOSE":"1836.35","VOLUME":"3991500000"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674225000,"PRODUCTID":10,"OPEN":"1847.68","LOW":"1836.63","HIGH":"1867.34","CLOSE":"1867.34","ADJCLOSE":"1867.34","VOLUME":"4013360000"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674225000,"PRODUCTID":10,"OPEN":"1847.68","LOW":"1836.63","HIGH":"1867.34","CLOSE":"1867.34","ADJCLOSE":"1867.34","VOLUME":"4013360000"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674484200,"PRODUCTID":10,"OPEN":"1868.96","LOW":"1867.49","HIGH":"1896.2","CLOSE":"1890.77","ADJCLOSE":"1890.77","VOLUME":"3945210000"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674570600,"PRODUCTID":10,"OPEN":"1887.81","LOW":"1878.33","HIGH":"1892.71","CLOSE":"1885.61","ADJCLOSE":"1885.61","VOLUME":"3320430000"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674657000,"PRODUCTID":10,"OPEN":"1873.62","LOW":"1858.99","HIGH":"1890.73","CLOSE":"1890.32","ADJCLOSE":"1890.32","VOLUME":"3724020000"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674743400,"PRODUCTID":10,"OPEN":"1899.88","LOW":"1882.71","HIGH":"1909.42","CLOSE":"1903.06","ADJCLOSE":"1903.06","VOLUME":"3809590000"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674829800,"PRODUCTID":10,"OPEN":"1899.82","LOW":"1896.24","HIGH":"1918.59","CLOSE":"1911.46","ADJCLOSE":"1911.46","VOLUME":"3907760000"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674829800,"PRODUCTID":10,"OPEN":"1899.82","LOW":"1896.24","HIGH":"1918.59","CLOSE":"1911.46","ADJCLOSE":"1911.46","VOLUME":"3907760000"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675089000,"PRODUCTID":10,"OPEN":"1903.1","LOW":"1885.43","HIGH":"1909.34","CLOSE":"1885.72","ADJCLOSE":"1885.72","VOLUME":"3802000000"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675175400,"PRODUCTID":10,"OPEN":"1888.83","LOW":"1888.83","HIGH":"1931.95","CLOSE":"1931.94","ADJCLOSE":"1931.94","VOLUME":"4679320000"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675261800,"PRODUCTID":10,"OPEN":"1929.47","LOW":"1921.52","HIGH":"1976.87","CLOSE":"1960.81","ADJCLOSE":"1960.81","VOLUME":"4856930000"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675348200,"PRODUCTID":10,"OPEN":"1968.03","LOW":"1968.03","HIGH":"2007.31","CLOSE":"2001.22","ADJCLOSE":"2001.22","VOLUME":"5624360000"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675434600,"PRODUCTID":10,"OPEN":"1989.12","LOW":"1976.06","HIGH":"2005.55","CLOSE":"1985.53","ADJCLOSE":"1985.53","VOLUME":"4694510000"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675434600,"PRODUCTID":10,"OPEN":"1989.12","LOW":"1976.06","HIGH":"2005.55","CLOSE":"1985.53","ADJCLOSE":"1985.53","VOLUME":"4694510000"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675693800,"PRODUCTID":10,"OPEN":"1976.09","LOW":"1952.19","HIGH":"1976.09","CLOSE":"1957.72","ADJCLOSE":"1957.72","VOLUME":"4114240000"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675780200,"PRODUCTID":10,"OPEN":"1952.65","LOW":"1936.33","HIGH":"1975.83","CLOSE":"1972.61","ADJCLOSE":"1972.61","VOLUME":"4355860000"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675866600,"PRODUCTID":10,"OPEN":"1964.89","LOW":"1940.29","HIGH":"1968.92","CLOSE":"1942.6","ADJCLOSE":"1942.6","VOLUME":"4029820000"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675953000,"PRODUCTID":10,"OPEN":"1954.88","LOW":"1912.24","HIGH":"1963.85","CLOSE":"1915.34","ADJCLOSE":"1915.34","VOLUME":"4270200000"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1676039400,"PRODUCTID":10,"OPEN":"1910.66","LOW":"1903.72","HIGH":"1920.85","CLOSE":"1918.81","ADJCLOSE":"1918.81","VOLUME":"3891520000"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1676039400,"PRODUCTID":10,"OPEN":"1910.66","LOW":"1903.72","HIGH":"1920.85","CLOSE":"1918.81","ADJCLOSE":"1918.81","VOLUME":"3891520000"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676298600,"PRODUCTID":10,"OPEN":"1919.89","LOW":"1913.6","HIGH":"1942.7","CLOSE":"1941.14","ADJCLOSE":"1941.14","VOLUME":"3448620000"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676385000,"PRODUCTID":10,"OPEN":"1933.9","LOW":"1920.5","HIGH":"1951.98","CLOSE":"1939.91","ADJCLOSE":"1939.91","VOLUME":"3929200000"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676471400,"PRODUCTID":10,"OPEN":"1929.73","LOW":"1924.91","HIGH":"1960.97","CLOSE":"1960.97","ADJCLOSE":"1960.97","VOLUME":"4075980000"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676557800,"PRODUCTID":10,"OPEN":"1946.05","LOW":"1933.14","HIGH":"1962.46","CLOSE":"1942.21","ADJCLOSE":"1942.21","VOLUME":"4143660000"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676644200,"PRODUCTID":10,"OPEN":"1943.64","LOW":"1928.39","HIGH":"1947.85","CLOSE":"1946.36","ADJCLOSE":"1946.36","VOLUME":"4045480000"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676644200,"PRODUCTID":10,"OPEN":"1943.64","LOW":"1928.39","HIGH":"1947.85","CLOSE":"1946.36","ADJCLOSE":"1946.36","VOLUME":"4045480000"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676644200,"PRODUCTID":10,"OPEN":"1943.64","LOW":"1928.39","HIGH":"1947.85","CLOSE":"1946.36","ADJCLOSE":"1946.36","VOLUME":"4045480000"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676989800,"PRODUCTID":10,"OPEN":"1937.05","LOW":"1888.21","HIGH":"1937.05","CLOSE":"1888.21","ADJCLOSE":"1888.21","VOLUME":"4121590000"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677076200,"PRODUCTID":10,"OPEN":"1890.83","LOW":"1885.11","HIGH":"1904.48","CLOSE":"1894.68","ADJCLOSE":"1894.68","VOLUME":"4079320000"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677162600,"PRODUCTID":10,"OPEN":"1902.72","LOW":"1884.31","HIGH":"1915.31","CLOSE":"1908.09","ADJCLOSE":"1908.09","VOLUME":"3952940000"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677249000,"PRODUCTID":10,"OPEN":"1891.38","LOW":"1875.81","HIGH":"1891.62","CLOSE":"1890.49","ADJCLOSE":"1890.49","VOLUME":"3877700000"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677249000,"PRODUCTID":10,"OPEN":"1891.38","LOW":"1875.81","HIGH":"1891.62","CLOSE":"1890.49","ADJCLOSE":"1890.49","VOLUME":"3877700000"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677508200,"PRODUCTID":10,"OPEN":"1902","LOW":"1891.89","HIGH":"1914.6","CLOSE":"1896.27","ADJCLOSE":"1896.27","VOLUME":"3836950000"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677594600,"PRODUCTID":10,"OPEN":"1896.7","LOW":"1896.44","HIGH":"1913.18","CLOSE":"1896.99","ADJCLOSE":"1896.99","VOLUME":"5043400000"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677681000,"PRODUCTID":10,"OPEN":"1896.14","LOW":"1888.73","HIGH":"1904.44","CLOSE":"1898.43","ADJCLOSE":"1898.43","VOLUME":"4249480000"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677767400,"PRODUCTID":10,"OPEN":"1888.43","LOW":"1877.58","HIGH":"1905.35","CLOSE":"1902.66","ADJCLOSE":"1902.66","VOLUME":"4244900000"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677853800,"PRODUCTID":10,"OPEN":"1906.46","LOW":"1901.98","HIGH":"1931.72","CLOSE":"1928.26","ADJCLOSE":"1928.26","VOLUME":"4084730000"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677853800,"PRODUCTID":10,"OPEN":"1906.46","LOW":"1901.98","HIGH":"1931.72","CLOSE":"1928.26","ADJCLOSE":"1928.26","VOLUME":"4084730000"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678113000,"PRODUCTID":10,"OPEN":"1928.08","LOW":"1892.46","HIGH":"1928.7","CLOSE":"1899.76","ADJCLOSE":"1899.76","VOLUME":"4000870000"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678199400,"PRODUCTID":10,"OPEN":"1899.24","LOW":"1875.79","HIGH":"1902.11","CLOSE":"1878.72","ADJCLOSE":"1878.72","VOLUME":"3922500000"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678285800,"PRODUCTID":10,"OPEN":"1880.27","LOW":"1866.07","HIGH":"1886.54","CLOSE":"1879.48","ADJCLOSE":"1879.48","VOLUME":"3535570000"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678372200,"PRODUCTID":10,"OPEN":"1879.22","LOW":"1826.29","HIGH":"1883.02","CLOSE":"1826.59","ADJCLOSE":"1826.59","VOLUME":"4445260000"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678458600,"PRODUCTID":10,"OPEN":"1821.68","LOW":"1756.82","HIGH":"1821.68","CLOSE":"1772.7","ADJCLOSE":"1772.7","VOLUME":"5518190000"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678458600,"PRODUCTID":10,"OPEN":"1821.68","LOW":"1756.82","HIGH":"1821.68","CLOSE":"1772.7","ADJCLOSE":"1772.7","VOLUME":"5518190000"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678714200,"PRODUCTID":10,"OPEN":"1755.04","LOW":"1722.85","HIGH":"1773.53","CLOSE":"1744.3","ADJCLOSE":"1744.3","VOLUME":"6558020000"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678800600,"PRODUCTID":10,"OPEN":"1770.65","LOW":"1760.08","HIGH":"1802.12","CLOSE":"1776.89","ADJCLOSE":"1776.89","VOLUME":"5665870000"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678887000,"PRODUCTID":10,"OPEN":"1763.72","LOW":"1716.67","HIGH":"1763.72","CLOSE":"1745.94","ADJCLOSE":"1745.94","VOLUME":"6594010000"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678973400,"PRODUCTID":10,"OPEN":"1733.5","LOW":"1717.59","HIGH":"1781.1","CLOSE":"1771.24","ADJCLOSE":"1771.24","VOLUME":"5695790000"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679059800,"PRODUCTID":10,"OPEN":"1765.16","LOW":"1720.92","HIGH":"1765.16","CLOSE":"1725.89","ADJCLOSE":"1725.89","VOLUME":"9354280000"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679059800,"PRODUCTID":10,"OPEN":"1765.16","LOW":"1720.92","HIGH":"1765.16","CLOSE":"1725.89","ADJCLOSE":"1725.89","VOLUME":"9354280000"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679319000,"PRODUCTID":10,"OPEN":"1733.51","LOW":"1733.51","HIGH":"1761.74","CLOSE":"1744.99","ADJCLOSE":"1744.99","VOLUME":"5347140000"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679405400,"PRODUCTID":10,"OPEN":"1761.87","LOW":"1761.87","HIGH":"1788.37","CLOSE":"1777.74","ADJCLOSE":"1777.74","VOLUME":"4920240000"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679491800,"PRODUCTID":10,"OPEN":"1776.51","LOW":"1726.61","HIGH":"1779.72","CLOSE":"1727.36","ADJCLOSE":"1727.36","VOLUME":"4533010000"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679578200,"PRODUCTID":10,"OPEN":"1733.5","LOW":"1706.34","HIGH":"1758.91","CLOSE":"1720.29","ADJCLOSE":"1720.29","VOLUME":"4991600000"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679664600,"PRODUCTID":10,"OPEN":"1711.45","LOW":"1695.23","HIGH":"1735.76","CLOSE":"1734.92","ADJCLOSE":"1734.92","VOLUME":"4583970000"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679664600,"PRODUCTID":10,"OPEN":"1711.45","LOW":"1695.23","HIGH":"1735.76","CLOSE":"1734.92","ADJCLOSE":"1734.92","VOLUME":"4583970000"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679923800,"PRODUCTID":10,"OPEN":"1747.93","LOW":"1742.06","HIGH":"1762.65","CLOSE":"1753.67","ADJCLOSE":"1753.67","VOLUME":"4233540000"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1680010200,"PRODUCTID":10,"OPEN":"1749.63","LOW":"1745.13","HIGH":"1759.47","CLOSE":"1752.63","ADJCLOSE":"1752.63","VOLUME":"4014600000"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680096600,"PRODUCTID":10,"OPEN":"1763.13","LOW":"1759.05","HIGH":"1771.71","CLOSE":"1771.6","ADJCLOSE":"1771.6","VOLUME":"4145250000"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680183000,"PRODUCTID":10,"OPEN":"1778.68","LOW":"1762.34","HIGH":"1787.64","CLOSE":"1768.38","ADJCLOSE":"1768.38","VOLUME":"3930860000"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680269400,"PRODUCTID":10,"OPEN":"1775.05","LOW":"1775.05","HIGH":"1802.7","CLOSE":"1802.48","ADJCLOSE":"1802.48","VOLUME":"4525120000"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680269400,"PRODUCTID":10,"OPEN":"1775.05","LOW":"1775.05","HIGH":"1802.7","CLOSE":"1802.48","ADJCLOSE":"1802.48","VOLUME":"4525120000"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680528600,"PRODUCTID":10,"OPEN":"1804.02","LOW":"1783.47","HIGH":"1812.37","CLOSE":"1802.31","ADJCLOSE":"1802.31","VOLUME":"4234700000"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680615000,"PRODUCTID":10,"OPEN":"1804.48","LOW":"1760.99","HIGH":"1806.7","CLOSE":"1769.65","ADJCLOSE":"1769.65","VOLUME":"4227800000"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680701400,"PRODUCTID":10,"OPEN":"1764.22","LOW":"1742.78","HIGH":"1764.22","CLOSE":"1752.13","ADJCLOSE":"1752.13","VOLUME":"3968020000"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680787800,"PRODUCTID":10,"OPEN":"1753.11","LOW":"1744.5","HIGH":"1758.43","CLOSE":"1754.46","ADJCLOSE":"1754.46","VOLUME":"3486690000"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680787800,"PRODUCTID":10,"OPEN":"1753.11","LOW":"1744.5","HIGH":"1758.43","CLOSE":"1754.46","ADJCLOSE":"1754.46","VOLUME":"3486690000"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680787800,"PRODUCTID":10,"OPEN":"1753.11","LOW":"1744.5","HIGH":"1758.43","CLOSE":"1754.46","ADJCLOSE":"1754.46","VOLUME":"3486690000"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681133400,"PRODUCTID":10,"OPEN":"1749.31","LOW":"1745.46","HIGH":"1773.23","CLOSE":"1772.44","ADJCLOSE":"1772.44","VOLUME":"3423650000"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681219800,"PRODUCTID":10,"OPEN":"1776.9","LOW":"1776.9","HIGH":"1794.45","CLOSE":"1786.59","ADJCLOSE":"1786.59","VOLUME":"3665830000"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681306200,"PRODUCTID":10,"OPEN":"1793.66","LOW":"1772.39","HIGH":"1803.19","CLOSE":"1773.7","ADJCLOSE":"1773.7","VOLUME":"3633120000"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681392600,"PRODUCTID":10,"OPEN":"1778.47","LOW":"1778.47","HIGH":"1800.64","CLOSE":"1796.68","ADJCLOSE":"1796.68","VOLUME":"3596590000"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681479000,"PRODUCTID":10,"OPEN":"1798.15","LOW":"1770.56","HIGH":"1805.02","CLOSE":"1781.15","ADJCLOSE":"1781.15","VOLUME":"3575690000"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681479000,"PRODUCTID":10,"OPEN":"1798.15","LOW":"1770.56","HIGH":"1805.02","CLOSE":"1781.15","ADJCLOSE":"1781.15","VOLUME":"3575690000"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681738200,"PRODUCTID":10,"OPEN":"1784.38","LOW":"1784.12","HIGH":"1802.84","CLOSE":"1802.84","ADJCLOSE":"1802.84","VOLUME":"3611180000"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681824600,"PRODUCTID":10,"OPEN":"1807.24","LOW":"1787","HIGH":"1809.59","CLOSE":"1795.55","ADJCLOSE":"1795.55","VOLUME":"3536640000"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681911000,"PRODUCTID":10,"OPEN":"1789.99","LOW":"1782.72","HIGH":"1802.79","CLOSE":"1799.44","ADJCLOSE":"1799.44","VOLUME":"3572560000"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681997400,"PRODUCTID":10,"OPEN":"1790.69","LOW":"1782.35","HIGH":"1797.47","CLOSE":"1789.7","ADJCLOSE":"1789.7","VOLUME":"3772080000"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682083800,"PRODUCTID":10,"OPEN":"1790.56","LOW":"1777.4","HIGH":"1793.31","CLOSE":"1791.51","ADJCLOSE":"1791.51","VOLUME":"3611750000"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682083800,"PRODUCTID":10,"OPEN":"1790.56","LOW":"1777.4","HIGH":"1793.31","CLOSE":"1791.51","ADJCLOSE":"1791.51","VOLUME":"3611750000"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682343000,"PRODUCTID":10,"OPEN":"1790.25","LOW":"1781.67","HIGH":"1797.61","CLOSE":"1788.87","ADJCLOSE":"1788.87","VOLUME":"3290940000"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682429400,"PRODUCTID":10,"OPEN":"1779.33","LOW":"1745.91","HIGH":"1779.33","CLOSE":"1745.95","ADJCLOSE":"1745.95","VOLUME":"3978640000"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682515800,"PRODUCTID":10,"OPEN":"1741.29","LOW":"1725.82","HIGH":"1747.28","CLOSE":"1730.41","ADJCLOSE":"1730.41","VOLUME":"3837030000"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682602200,"PRODUCTID":10,"OPEN":"1733.4","LOW":"1726.77","HIGH":"1752","CLOSE":"1751.22","ADJCLOSE":"1751.22","VOLUME":"3750550000"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682688600,"PRODUCTID":10,"OPEN":"1749.85","LOW":"1746.84","HIGH":"1773.02","CLOSE":"1768.99","ADJCLOSE":"1768.99","VOLUME":"4087800000"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682688600,"PRODUCTID":10,"OPEN":"1749.85","LOW":"1746.84","HIGH":"1773.02","CLOSE":"1768.99","ADJCLOSE":"1768.99","VOLUME":"4087800000"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682947800,"PRODUCTID":10,"OPEN":"1765.45","LOW":"1764.32","HIGH":"1785.2","CLOSE":"1769.21","ADJCLOSE":"1769.21","VOLUME":"3321370000"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1683034200,"PRODUCTID":10,"OPEN":"1761.15","LOW":"1716.22","HIGH":"1761.15","CLOSE":"1732.11","ADJCLOSE":"1732.11","VOLUME":"4486130000"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683120600,"PRODUCTID":10,"OPEN":"1735.69","LOW":"1735.69","HIGH":"1767.7","CLOSE":"1739.28","ADJCLOSE":"1739.28","VOLUME":"4246510000"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683207000,"PRODUCTID":10,"OPEN":"1727.24","LOW":"1704.82","HIGH":"1728.39","CLOSE":"1718.81","ADJCLOSE":"1718.81","VOLUME":"4920090000"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683293400,"PRODUCTID":10,"OPEN":"1742.52","LOW":"1742.52","HIGH":"1763.78","CLOSE":"1759.88","ADJCLOSE":"1759.88","VOLUME":"4186270000"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683293400,"PRODUCTID":10,"OPEN":"1742.52","LOW":"1742.52","HIGH":"1763.78","CLOSE":"1759.88","ADJCLOSE":"1759.88","VOLUME":"4186270000"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683552600,"PRODUCTID":10,"OPEN":"1766.42","LOW":"1748.32","HIGH":"1768.21","CLOSE":"1754.47","ADJCLOSE":"1754.47","VOLUME":"3641640000"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683639000,"PRODUCTID":10,"OPEN":"1747.44","LOW":"1737.7","HIGH":"1756.09","CLOSE":"1749.68","ADJCLOSE":"1749.68","VOLUME":"3810140000"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683725400,"PRODUCTID":10,"OPEN":"1769.58","LOW":"1743.63","HIGH":"1772.93","CLOSE":"1759.51","ADJCLOSE":"1759.51","VOLUME":"4057160000"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683811800,"PRODUCTID":10,"OPEN":"1748.89","LOW":"1736.84","HIGH":"1749.44","CLOSE":"1744.71","ADJCLOSE":"1744.71","VOLUME":"3752900000"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683898200,"PRODUCTID":10,"OPEN":"1748.14","LOW":"1731.34","HIGH":"1753.23","CLOSE":"1740.85","ADJCLOSE":"1740.85","VOLUME":"3533740000"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683898200,"PRODUCTID":10,"OPEN":"1748.14","LOW":"1731.34","HIGH":"1753.23","CLOSE":"1740.85","ADJCLOSE":"1740.85","VOLUME":"3533740000"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684157400,"PRODUCTID":10,"OPEN":"1744.66","LOW":"1744.21","HIGH":"1768.75","CLOSE":"1761.55","ADJCLOSE":"1761.55","VOLUME":"3562170000"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684243800,"PRODUCTID":10,"OPEN":"1755.16","LOW":"1736.16","HIGH":"1755.16","CLOSE":"1736.18","ADJCLOSE":"1736.18","VOLUME":"3654200000"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684330200,"PRODUCTID":10,"OPEN":"1744.11","LOW":"1737.39","HIGH":"1776.9","CLOSE":"1774.5","ADJCLOSE":"1774.5","VOLUME":"4039080000"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684416600,"PRODUCTID":10,"OPEN":"1770.82","LOW":"1766.29","HIGH":"1787.36","CLOSE":"1784.86","ADJCLOSE":"1784.86","VOLUME":"3980500000"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684503000,"PRODUCTID":10,"OPEN":"1795.99","LOW":"1769.02","HIGH":"1800.52","CLOSE":"1773.72","ADJCLOSE":"1773.72","VOLUME":"4041900000"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684503000,"PRODUCTID":10,"OPEN":"1795.99","LOW":"1769.02","HIGH":"1800.52","CLOSE":"1773.72","ADJCLOSE":"1773.72","VOLUME":"4041900000"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684762200,"PRODUCTID":10,"OPEN":"1777.64","LOW":"1776.96","HIGH":"1801.39","CLOSE":"1795.38","ADJCLOSE":"1795.38","VOLUME":"3728520000"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684848600,"PRODUCTID":10,"OPEN":"1792.33","LOW":"1787.52","HIGH":"1816.4","CLOSE":"1787.71","ADJCLOSE":"1787.71","VOLUME":"4155320000"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684848600,"PRODUCTID":10,"OPEN":"1792.33","LOW":"1787.52","HIGH":"1816.4","CLOSE":"1787.71","ADJCLOSE":"1787.71","VOLUME":"4155320000"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1685021400,"PRODUCTID":10,"OPEN":"1767.1","LOW":"1741.24","HIGH":"1767.1","CLOSE":"1754.6","ADJCLOSE":"1754.6","VOLUME":"4147760000"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685107800,"PRODUCTID":10,"OPEN":"1755.36","LOW":"1755.29","HIGH":"1774.69","CLOSE":"1773.02","ADJCLOSE":"1773.02","VOLUME":"3715460000"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685107800,"PRODUCTID":10,"OPEN":"1755.36","LOW":"1755.29","HIGH":"1774.69","CLOSE":"1773.02","ADJCLOSE":"1773.02","VOLUME":"3715460000"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685107800,"PRODUCTID":10,"OPEN":"1755.36","LOW":"1755.29","HIGH":"1774.69","CLOSE":"1773.02","ADJCLOSE":"1773.02","VOLUME":"3715460000"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685453400,"PRODUCTID":10,"OPEN":"1776.61","LOW":"1761.35","HIGH":"1784.71","CLOSE":"1767.29","ADJCLOSE":"1767.29","VOLUME":"4228510000"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685539800,"PRODUCTID":10,"OPEN":"1761.33","LOW":"1736.82","HIGH":"1765.41","CLOSE":"1749.65","ADJCLOSE":"1749.65","VOLUME":"5980670000"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685626200,"PRODUCTID":10,"OPEN":"1750.86","LOW":"1744.37","HIGH":"1773.01","CLOSE":"1767.94","ADJCLOSE":"1767.94","VOLUME":"4391860000"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685712600,"PRODUCTID":10,"OPEN":"1782.34","LOW":"1782.34","HIGH":"1831.71","CLOSE":"1830.91","ADJCLOSE":"1830.91","VOLUME":"4454200000"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685712600,"PRODUCTID":10,"OPEN":"1782.34","LOW":"1782.34","HIGH":"1831.71","CLOSE":"1830.91","ADJCLOSE":"1830.91","VOLUME":"4454200000"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685971800,"PRODUCTID":10,"OPEN":"1825.77","LOW":"1797.27","HIGH":"1825.77","CLOSE":"1806.71","ADJCLOSE":"1806.71","VOLUME":"3813290000"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686058200,"PRODUCTID":10,"OPEN":"1804.67","LOW":"1801.6","HIGH":"1859.39","CLOSE":"1855.4","ADJCLOSE":"1855.4","VOLUME":"3996560000"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686144600,"PRODUCTID":10,"OPEN":"1861.2","LOW":"1861.2","HIGH":"1893.56","CLOSE":"1888.45","ADJCLOSE":"1888.45","VOLUME":"4537800000"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686231000,"PRODUCTID":10,"OPEN":"1886.03","LOW":"1867.91","HIGH":"1886.03","CLOSE":"1880.78","ADJCLOSE":"1880.78","VOLUME":"3826740000"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686317400,"PRODUCTID":10,"OPEN":"1881.27","LOW":"1862.5","HIGH":"1881.74","CLOSE":"1865.71","ADJCLOSE":"1865.71","VOLUME":"3786510000"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686317400,"PRODUCTID":10,"OPEN":"1881.27","LOW":"1862.5","HIGH":"1881.74","CLOSE":"1865.71","ADJCLOSE":"1865.71","VOLUME":"3786510000"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686576600,"PRODUCTID":10,"OPEN":"1866.77","LOW":"1863.1","HIGH":"1880.45","CLOSE":"1873.21","ADJCLOSE":"1873.21","VOLUME":"3945670000"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686663000,"PRODUCTID":10,"OPEN":"1878.09","LOW":"1878.09","HIGH":"1903","CLOSE":"1896.33","ADJCLOSE":"1896.33","VOLUME":"4275400000"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686749400,"PRODUCTID":10,"OPEN":"1898.74","LOW":"1864.08","HIGH":"1904.92","CLOSE":"1874.1","ADJCLOSE":"1874.1","VOLUME":"4252110000"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686835800,"PRODUCTID":10,"OPEN":"1870.17","LOW":"1866.26","HIGH":"1890.09","CLOSE":"1889.28","ADJCLOSE":"1889.28","VOLUME":"4176690000"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686922200,"PRODUCTID":10,"OPEN":"1900.12","LOW":"1868.65","HIGH":"1906.83","CLOSE":"1875.47","ADJCLOSE":"1875.47","VOLUME":"6848600000"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686922200,"PRODUCTID":10,"OPEN":"1900.12","LOW":"1868.65","HIGH":"1906.83","CLOSE":"1875.47","ADJCLOSE":"1875.47","VOLUME":"6848600000"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1686922200,"PRODUCTID":10,"OPEN":"1900.12","LOW":"1868.65","HIGH":"1906.83","CLOSE":"1875.47","ADJCLOSE":"1875.47","VOLUME":"6848600000"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687267800,"PRODUCTID":10,"OPEN":"1871.49","LOW":"1856.2","HIGH":"1871.49","CLOSE":"1866.7","ADJCLOSE":"1866.7","VOLUME":"4055790000"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687354200,"PRODUCTID":10,"OPEN":"1862.39","LOW":"1855.08","HIGH":"1873.96","CLOSE":"1863.01","ADJCLOSE":"1863.01","VOLUME":"3709330000"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687440600,"PRODUCTID":10,"OPEN":"1860.03","LOW":"1843.92","HIGH":"1860.03","CLOSE":"1848.18","ADJCLOSE":"1848.18","VOLUME":"3511000000"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687527000,"PRODUCTID":10,"OPEN":"1835.43","LOW":"1818.81","HIGH":"1838.16","CLOSE":"1821.63","ADJCLOSE":"1821.63","VOLUME":"6053620000"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687527000,"PRODUCTID":10,"OPEN":"1835.43","LOW":"1818.81","HIGH":"1838.16","CLOSE":"1821.63","ADJCLOSE":"1821.63","VOLUME":"6053620000"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687786200,"PRODUCTID":10,"OPEN":"1821.34","LOW":"1819.8","HIGH":"1841.06","CLOSE":"1823.26","ADJCLOSE":"1823.26","VOLUME":"3415030000"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687872600,"PRODUCTID":10,"OPEN":"1825.76","LOW":"1823.54","HIGH":"1855.11","CLOSE":"1849.93","ADJCLOSE":"1849.93","VOLUME":"3573500000"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687959000,"PRODUCTID":10,"OPEN":"1847.6","LOW":"1842.3","HIGH":"1859","CLOSE":"1858.71","ADJCLOSE":"1858.71","VOLUME":"3739330000"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1688045400,"PRODUCTID":10,"OPEN":"1860.26","LOW":"1860.26","HIGH":"1883.77","CLOSE":"1881.59","ADJCLOSE":"1881.59","VOLUME":"3696660000"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688131800,"PRODUCTID":10,"OPEN":"1889.2","LOW":"1887.55","HIGH":"1898.4","CLOSE":"1888.73","ADJCLOSE":"1888.73","VOLUME":"3923450000"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688131800,"PRODUCTID":10,"OPEN":"1889.2","LOW":"1887.55","HIGH":"1898.4","CLOSE":"1888.73","ADJCLOSE":"1888.73","VOLUME":"3923450000"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688391000,"PRODUCTID":10,"OPEN":"1887.03","LOW":"1885.63","HIGH":"1898.6","CLOSE":"1896.78","ADJCLOSE":"1896.78","VOLUME":"2034280000"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688391000,"PRODUCTID":10,"OPEN":"1887.03","LOW":"1885.63","HIGH":"1898.6","CLOSE":"1896.78","ADJCLOSE":"1896.78","VOLUME":"2034280000"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688563800,"PRODUCTID":10,"OPEN":"1891.96","LOW":"1872.91","HIGH":"1891.96","CLOSE":"1872.91","ADJCLOSE":"1872.91","VOLUME":"3482620000"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688650200,"PRODUCTID":10,"OPEN":"1867.13","LOW":"1823.91","HIGH":"1867.13","CLOSE":"1842.23","ADJCLOSE":"1842.23","VOLUME":"3682020000"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688736600,"PRODUCTID":10,"OPEN":"1843.16","LOW":"1843.16","HIGH":"1878.9","CLOSE":"1864.66","ADJCLOSE":"1864.66","VOLUME":"3630480000"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688736600,"PRODUCTID":10,"OPEN":"1843.16","LOW":"1843.16","HIGH":"1878.9","CLOSE":"1864.66","ADJCLOSE":"1864.66","VOLUME":"3630480000"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688995800,"PRODUCTID":10,"OPEN":"1862.21","LOW":"1860.42","HIGH":"1895.57","CLOSE":"1895.25","ADJCLOSE":"1895.25","VOLUME":"3429600000"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689082200,"PRODUCTID":10,"OPEN":"1899.26","LOW":"1895.88","HIGH":"1915.18","CLOSE":"1913.36","ADJCLOSE":"1913.36","VOLUME":"3624220000"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689168600,"PRODUCTID":10,"OPEN":"1931.83","LOW":"1931.28","HIGH":"1944.23","CLOSE":"1933.38","ADJCLOSE":"1933.38","VOLUME":"3920290000"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689255000,"PRODUCTID":10,"OPEN":"1937.9","LOW":"1936.51","HIGH":"1952.54","CLOSE":"1950.89","ADJCLOSE":"1950.89","VOLUME":"3839530000"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689341400,"PRODUCTID":10,"OPEN":"1949.86","LOW":"1920.34","HIGH":"1949.86","CLOSE":"1931.09","ADJCLOSE":"1931.09","VOLUME":"3647450000"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689341400,"PRODUCTID":10,"OPEN":"1949.86","LOW":"1920.34","HIGH":"1949.86","CLOSE":"1931.09","ADJCLOSE":"1931.09","VOLUME":"3647450000"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689600600,"PRODUCTID":10,"OPEN":"1929.42","LOW":"1926.64","HIGH":"1958.05","CLOSE":"1951.27","ADJCLOSE":"1951.27","VOLUME":"3538240000"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689687000,"PRODUCTID":10,"OPEN":"1952.11","LOW":"1952.11","HIGH":"1977.58","CLOSE":"1976.07","ADJCLOSE":"1976.07","VOLUME":"4090010000"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689773400,"PRODUCTID":10,"OPEN":"1981.78","LOW":"1977.25","HIGH":"1990.25","CLOSE":"1984.89","ADJCLOSE":"1984.89","VOLUME":"4115670000"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689859800,"PRODUCTID":10,"OPEN":"1984.52","LOW":"1960.17","HIGH":"1984.52","CLOSE":"1967.16","ADJCLOSE":"1967.16","VOLUME":"3761770000"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689946200,"PRODUCTID":10,"OPEN":"1976.94","LOW":"1958.74","HIGH":"1981.64","CLOSE":"1960.26","ADJCLOSE":"1960.26","VOLUME":"3570190000"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689946200,"PRODUCTID":10,"OPEN":"1976.94","LOW":"1958.74","HIGH":"1981.64","CLOSE":"1960.26","ADJCLOSE":"1960.26","VOLUME":"3570190000"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690205400,"PRODUCTID":10,"OPEN":"1961.04","LOW":"1958.33","HIGH":"1973.32","CLOSE":"1965.68","ADJCLOSE":"1965.68","VOLUME":"3856250000"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690291800,"PRODUCTID":10,"OPEN":"1963.62","LOW":"1961.42","HIGH":"1976.93","CLOSE":"1966.11","ADJCLOSE":"1966.11","VOLUME":"3812470000"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690378200,"PRODUCTID":10,"OPEN":"1964.57","LOW":"1962.49","HIGH":"1984.78","CLOSE":"1980.36","ADJCLOSE":"1980.36","VOLUME":"3990290000"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690464600,"PRODUCTID":10,"OPEN":"1988.62","LOW":"1949.09","HIGH":"1994.82","CLOSE":"1954.9","ADJCLOSE":"1954.9","VOLUME":"4553210000"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690551000,"PRODUCTID":10,"OPEN":"1964.97","LOW":"1964.97","HIGH":"1983.84","CLOSE":"1981.54","ADJCLOSE":"1981.54","VOLUME":"3981010000"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690551000,"PRODUCTID":10,"OPEN":"1964.97","LOW":"1964.97","HIGH":"1983.84","CLOSE":"1981.54","ADJCLOSE":"1981.54","VOLUME":"3981010000"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690810200,"PRODUCTID":10,"OPEN":"1984.8","LOW":"1984.8","HIGH":"2003.62","CLOSE":"2003.18","ADJCLOSE":"2003.18","VOLUME":"4503600000"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690896600,"PRODUCTID":10,"OPEN":"1996.89","LOW":"1976.79","HIGH":"1996.89","CLOSE":"1994.17","ADJCLOSE":"1994.17","VOLUME":"4042370000"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690983000,"PRODUCTID":10,"OPEN":"1981.28","LOW":"1957.13","HIGH":"1981.28","CLOSE":"1966.83","ADJCLOSE":"1966.83","VOLUME":"4270710000"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691069400,"PRODUCTID":10,"OPEN":"1962.4","LOW":"1948.7","HIGH":"1970.54","CLOSE":"1961.4","ADJCLOSE":"1961.4","VOLUME":"4149120000"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691155800,"PRODUCTID":10,"OPEN":"1961.77","LOW":"1955.14","HIGH":"1977.49","CLOSE":"1957.46","ADJCLOSE":"1957.46","VOLUME":"4143310000"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691155800,"PRODUCTID":10,"OPEN":"1961.77","LOW":"1955.14","HIGH":"1977.49","CLOSE":"1957.46","ADJCLOSE":"1957.46","VOLUME":"4143310000"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691415000,"PRODUCTID":10,"OPEN":"1959.12","LOW":"1944.81","HIGH":"1961.49","CLOSE":"1958.94","ADJCLOSE":"1958.94","VOLUME":"3493920000"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691501400,"PRODUCTID":10,"OPEN":"1945.1","LOW":"1924.23","HIGH":"1947.63","CLOSE":"1947.42","ADJCLOSE":"1947.42","VOLUME":"3884910000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691587800,"PRODUCTID":10,"OPEN":"1946.66","LOW":"1925.13","HIGH":"1946.66","CLOSE":"1930.77","ADJCLOSE":"1930.77","VOLUME":"3803100000"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691674200,"PRODUCTID":10,"OPEN":"1933.98","LOW":"1916.61","HIGH":"1953.14","CLOSE":"1922.62","ADJCLOSE":"1922.62","VOLUME":"4504370000"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691760600,"PRODUCTID":10,"OPEN":"1918.2","LOW":"1914.1","HIGH":"1929.38","CLOSE":"1925.11","ADJCLOSE":"1925.11","VOLUME":"3753290000"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691760600,"PRODUCTID":10,"OPEN":"1918.2","LOW":"1914.1","HIGH":"1929.38","CLOSE":"1925.11","ADJCLOSE":"1925.11","VOLUME":"3753290000"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1692019800,"PRODUCTID":10,"OPEN":"1919.95","LOW":"1903.52","HIGH":"1920.9","CLOSE":"1920.49","ADJCLOSE":"1920.49","VOLUME":"3896410000"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692106200,"PRODUCTID":10,"OPEN":"1913.63","LOW":"1895.75","HIGH":"1913.63","CLOSE":"1895.75","ADJCLOSE":"1895.75","VOLUME":"3832250000"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692192600,"PRODUCTID":10,"OPEN":"1893.98","LOW":"1871.52","HIGH":"1901.43","CLOSE":"1871.52","ADJCLOSE":"1871.52","VOLUME":"3753910000"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692279000,"PRODUCTID":10,"OPEN":"1874.16","LOW":"1850.06","HIGH":"1877.83","CLOSE":"1850.06","ADJCLOSE":"1850.06","VOLUME":"3943700000"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692365400,"PRODUCTID":10,"OPEN":"1841.01","LOW":"1830.84","HIGH":"1864.68","CLOSE":"1859.42","ADJCLOSE":"1859.42","VOLUME":"3940400000"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692365400,"PRODUCTID":10,"OPEN":"1841.01","LOW":"1830.84","HIGH":"1864.68","CLOSE":"1859.42","ADJCLOSE":"1859.42","VOLUME":"3940400000"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692624600,"PRODUCTID":10,"OPEN":"1860.13","LOW":"1846.3","HIGH":"1863.71","CLOSE":"1856.01","ADJCLOSE":"1856.01","VOLUME":"3726850000"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692711000,"PRODUCTID":10,"OPEN":"1860","LOW":"1847.27","HIGH":"1866.19","CLOSE":"1850.84","ADJCLOSE":"1850.84","VOLUME":"3522760000"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692797400,"PRODUCTID":10,"OPEN":"1851.86","LOW":"1849.83","HIGH":"1873.48","CLOSE":"1870.03","ADJCLOSE":"1870.03","VOLUME":"3837270000"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692883800,"PRODUCTID":10,"OPEN":"1868.32","LOW":"1845.98","HIGH":"1871.86","CLOSE":"1846.28","ADJCLOSE":"1846.28","VOLUME":"3723470000"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692970200,"PRODUCTID":10,"OPEN":"1850.61","LOW":"1831.95","HIGH":"1861.85","CLOSE":"1853.63","ADJCLOSE":"1853.63","VOLUME":"3296180000"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692970200,"PRODUCTID":10,"OPEN":"1850.61","LOW":"1831.95","HIGH":"1861.85","CLOSE":"1853.63","ADJCLOSE":"1853.63","VOLUME":"3296180000"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693229400,"PRODUCTID":10,"OPEN":"1859.33","LOW":"1859.33","HIGH":"1877.45","CLOSE":"1869.01","ADJCLOSE":"1869.01","VOLUME":"2957230000"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693315800,"PRODUCTID":10,"OPEN":"1868.67","LOW":"1864.15","HIGH":"1896.66","CLOSE":"1895.54","ADJCLOSE":"1895.54","VOLUME":"3354820000"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693402200,"PRODUCTID":10,"OPEN":"1893.47","LOW":"1889.28","HIGH":"1908.89","CLOSE":"1903.21","ADJCLOSE":"1903.21","VOLUME":"3064110000"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693488600,"PRODUCTID":10,"OPEN":"1904.36","LOW":"1898.95","HIGH":"1913.2","CLOSE":"1899.68","ADJCLOSE":"1899.68","VOLUME":"3946360000"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693575000,"PRODUCTID":10,"OPEN":"1908.17","LOW":"1908.17","HIGH":"1926.81","CLOSE":"1920.83","ADJCLOSE":"1920.83","VOLUME":"3246260000"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693575000,"PRODUCTID":10,"OPEN":"1908.17","LOW":"1908.17","HIGH":"1926.81","CLOSE":"1920.83","ADJCLOSE":"1920.83","VOLUME":"3246260000"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693575000,"PRODUCTID":10,"OPEN":"1908.17","LOW":"1908.17","HIGH":"1926.81","CLOSE":"1920.83","ADJCLOSE":"1920.83","VOLUME":"3246260000"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693920600,"PRODUCTID":10,"OPEN":"1916.28","LOW":"1880.45","HIGH":"1916.28","CLOSE":"1880.45","ADJCLOSE":"1880.45","VOLUME":"3526250000"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1694007000,"PRODUCTID":10,"OPEN":"1880.74","LOW":"1864.46","HIGH":"1890.83","CLOSE":"1874.28","ADJCLOSE":"1874.28","VOLUME":"3418850000"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694093400,"PRODUCTID":10,"OPEN":"1871.62","LOW":"1848.72","HIGH":"1871.62","CLOSE":"1855.76","ADJCLOSE":"1855.76","VOLUME":"3763760000"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694179800,"PRODUCTID":10,"OPEN":"1856.05","LOW":"1848.59","HIGH":"1857.86","CLOSE":"1851.54","ADJCLOSE":"1851.54","VOLUME":"3259290000"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694179800,"PRODUCTID":10,"OPEN":"1856.05","LOW":"1848.59","HIGH":"1857.86","CLOSE":"1851.54","ADJCLOSE":"1851.54","VOLUME":"3259290000"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694439000,"PRODUCTID":10,"OPEN":"1863.11","LOW":"1853.88","HIGH":"1866.55","CLOSE":"1855.14","ADJCLOSE":"1855.14","VOLUME":"3369920000"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694525400,"PRODUCTID":10,"OPEN":"1851.57","LOW":"1851.29","HIGH":"1864.33","CLOSE":"1855.32","ADJCLOSE":"1855.32","VOLUME":"3435740000"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694611800,"PRODUCTID":10,"OPEN":"1855.25","LOW":"1837.56","HIGH":"1857","CLOSE":"1840.84","ADJCLOSE":"1840.84","VOLUME":"3529430000"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694698200,"PRODUCTID":10,"OPEN":"1855.3","LOW":"1854.37","HIGH":"1868.17","CLOSE":"1866.63","ADJCLOSE":"1866.63","VOLUME":"3648720000"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694784600,"PRODUCTID":10,"OPEN":"1861.56","LOW":"1840","HIGH":"1861.68","CLOSE":"1847.03","ADJCLOSE":"1847.03","VOLUME":"6932230000"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694784600,"PRODUCTID":10,"OPEN":"1861.56","LOW":"1840","HIGH":"1861.68","CLOSE":"1847.03","ADJCLOSE":"1847.03","VOLUME":"6932230000"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1695043800,"PRODUCTID":10,"OPEN":"1847.71","LOW":"1834.3","HIGH":"1847.71","CLOSE":"1834.3","ADJCLOSE":"1834.3","VOLUME":"3161230000"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695130200,"PRODUCTID":10,"OPEN":"1834.39","LOW":"1823.05","HIGH":"1840.56","CLOSE":"1826.53","ADJCLOSE":"1826.53","VOLUME":"3614880000"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695216600,"PRODUCTID":10,"OPEN":"1834.44","LOW":"1810.08","HIGH":"1843.5","CLOSE":"1810.1","ADJCLOSE":"1810.1","VOLUME":"3308450000"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695303000,"PRODUCTID":10,"OPEN":"1795.22","LOW":"1781.82","HIGH":"1795.8","CLOSE":"1781.83","ADJCLOSE":"1781.83","VOLUME":"3662340000"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695389400,"PRODUCTID":10,"OPEN":"1787.52","LOW":"1776.5","HIGH":"1791.14","CLOSE":"1776.5","ADJCLOSE":"1776.5","VOLUME":"3349570000"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695389400,"PRODUCTID":10,"OPEN":"1787.52","LOW":"1776.5","HIGH":"1791.14","CLOSE":"1776.5","ADJCLOSE":"1776.5","VOLUME":"3349570000"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695648600,"PRODUCTID":10,"OPEN":"1768.67","LOW":"1766.54","HIGH":"1788.03","CLOSE":"1784.24","ADJCLOSE":"1784.24","VOLUME":"3195650000"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695735000,"PRODUCTID":10,"OPEN":"1774.64","LOW":"1761.61","HIGH":"1786.05","CLOSE":"1761.61","ADJCLOSE":"1761.61","VOLUME":"3472340000"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695821400,"PRODUCTID":10,"OPEN":"1771.16","LOW":"1765.64","HIGH":"1786.6","CLOSE":"1778.9","ADJCLOSE":"1778.9","VOLUME":"3875880000"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695907800,"PRODUCTID":10,"OPEN":"1778.03","LOW":"1777.89","HIGH":"1802.61","CLOSE":"1794.31","ADJCLOSE":"1794.31","VOLUME":"3846230000"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695994200,"PRODUCTID":10,"OPEN":"1805.47","LOW":"1781.05","HIGH":"1809.69","CLOSE":"1785.1","ADJCLOSE":"1785.1","VOLUME":"3865960000"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695994200,"PRODUCTID":10,"OPEN":"1805.47","LOW":"1781.05","HIGH":"1809.69","CLOSE":"1785.1","ADJCLOSE":"1785.1","VOLUME":"3865960000"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1696253400,"PRODUCTID":10,"OPEN":"1780.86","LOW":"1749.43","HIGH":"1782.02","CLOSE":"1756.82","ADJCLOSE":"1756.82","VOLUME":"3938660000"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696339800,"PRODUCTID":10,"OPEN":"1749.19","LOW":"1721.48","HIGH":"1749.19","CLOSE":"1727.15","ADJCLOSE":"1727.15","VOLUME":"3953830000"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696426200,"PRODUCTID":10,"OPEN":"1727.09","LOW":"1709.59","HIGH":"1731.23","CLOSE":"1729.01","ADJCLOSE":"1729.01","VOLUME":"3777600000"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696512600,"PRODUCTID":10,"OPEN":"1724.69","LOW":"1717.34","HIGH":"1734.31","CLOSE":"1731.51","ADJCLOSE":"1731.51","VOLUME":"3581470000"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696599000,"PRODUCTID":10,"OPEN":"1723.71","LOW":"1713.92","HIGH":"1754.25","CLOSE":"1745.56","ADJCLOSE":"1745.56","VOLUME":"3902030000"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696599000,"PRODUCTID":10,"OPEN":"1723.71","LOW":"1713.92","HIGH":"1754.25","CLOSE":"1745.56","ADJCLOSE":"1745.56","VOLUME":"3902030000"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696858200,"PRODUCTID":10,"OPEN":"1738.39","LOW":"1735.73","HIGH":"1761.02","CLOSE":"1755.99","ADJCLOSE":"1755.99","VOLUME":"3174630000"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696944600,"PRODUCTID":10,"OPEN":"1759.52","LOW":"1759.52","HIGH":"1785.89","CLOSE":"1775.95","ADJCLOSE":"1775.95","VOLUME":"3520240000"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1697031000,"PRODUCTID":10,"OPEN":"1777.57","LOW":"1761.81","HIGH":"1786.64","CLOSE":"1773.3","ADJCLOSE":"1773.3","VOLUME":"3601660000"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697117400,"PRODUCTID":10,"OPEN":"1774.34","LOW":"1725.44","HIGH":"1774.92","CLOSE":"1734.25","ADJCLOSE":"1734.25","VOLUME":"3713140000"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697117400,"PRODUCTID":10,"OPEN":"1774.34","LOW":"1725.44","HIGH":"1774.92","CLOSE":"1734.25","ADJCLOSE":"1734.25","VOLUME":"3713140000"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697117400,"PRODUCTID":10,"OPEN":"1774.34","LOW":"1725.44","HIGH":"1774.92","CLOSE":"1734.25","ADJCLOSE":"1734.25","VOLUME":"3713140000"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697463000,"PRODUCTID":10,"OPEN":"1734.13","LOW":"1728.18","HIGH":"1749.21","CLOSE":"1747.06","ADJCLOSE":"1747.06","VOLUME":"3409960000"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697549400,"PRODUCTID":10,"OPEN":"1735.75","LOW":"1735.71","HIGH":"1779.85","CLOSE":"1766.05","ADJCLOSE":"1766.05","VOLUME":"3794850000"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697635800,"PRODUCTID":10,"OPEN":"1752.92","LOW":"1727.24","HIGH":"1752.92","CLOSE":"1728.81","ADJCLOSE":"1728.81","VOLUME":"3686030000"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697722200,"PRODUCTID":10,"OPEN":"1725.7","LOW":"1700.24","HIGH":"1734.58","CLOSE":"1702.7","ADJCLOSE":"1702.7","VOLUME":"3969730000"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697808600,"PRODUCTID":10,"OPEN":"1705.55","LOW":"1680.09","HIGH":"1706.02","CLOSE":"1680.79","ADJCLOSE":"1680.79","VOLUME":"4004030000"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697808600,"PRODUCTID":10,"OPEN":"1705.55","LOW":"1680.09","HIGH":"1706.02","CLOSE":"1680.79","ADJCLOSE":"1680.79","VOLUME":"4004030000"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698067800,"PRODUCTID":10,"OPEN":"1671.76","LOW":"1662.64","HIGH":"1687.74","CLOSE":"1665.88","ADJCLOSE":"1665.88","VOLUME":"3776100000"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698154200,"PRODUCTID":10,"OPEN":"1677.74","LOW":"1671.27","HIGH":"1690.41","CLOSE":"1679.5","ADJCLOSE":"1679.5","VOLUME":"3821820000"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698240600,"PRODUCTID":10,"OPEN":"1666.84","LOW":"1649.85","HIGH":"1668.17","CLOSE":"1651.43","ADJCLOSE":"1651.43","VOLUME":"3869370000"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698327000,"PRODUCTID":10,"OPEN":"1656.61","LOW":"1648.83","HIGH":"1670.09","CLOSE":"1657","ADJCLOSE":"1657","VOLUME":"4277640000"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698413400,"PRODUCTID":10,"OPEN":"1660.74","LOW":"1633.67","HIGH":"1661.19","CLOSE":"1636.94","ADJCLOSE":"1636.94","VOLUME":"4019500000"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698413400,"PRODUCTID":10,"OPEN":"1660.74","LOW":"1633.67","HIGH":"1661.19","CLOSE":"1636.94","ADJCLOSE":"1636.94","VOLUME":"4019500000"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698672600,"PRODUCTID":10,"OPEN":"1646.36","LOW":"1635.41","HIGH":"1657.32","CLOSE":"1647.29","ADJCLOSE":"1647.29","VOLUME":"3911140000"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698759000,"PRODUCTID":10,"OPEN":"1648.6","LOW":"1644.99","HIGH":"1663.5","CLOSE":"1662.28","ADJCLOSE":"1662.28","VOLUME":"4249470000"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698845400,"PRODUCTID":10,"OPEN":"1661.41","LOW":"1649.06","HIGH":"1669.79","CLOSE":"1669.7","ADJCLOSE":"1669.7","VOLUME":"4224900000"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698931800,"PRODUCTID":10,"OPEN":"1684.45","LOW":"1684.45","HIGH":"1714.61","CLOSE":"1714.21","ADJCLOSE":"1714.21","VOLUME":"4669780000"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1699018200,"PRODUCTID":10,"OPEN":"1733.61","LOW":"1733.61","HIGH":"1770.58","CLOSE":"1760.7","ADJCLOSE":"1760.7","VOLUME":"4570960000"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1699018200,"PRODUCTID":10,"OPEN":"1733.61","LOW":"1733.61","HIGH":"1770.58","CLOSE":"1760.7","ADJCLOSE":"1760.7","VOLUME":"4570960000"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699281000,"PRODUCTID":10,"OPEN":"1760.18","LOW":"1731.68","HIGH":"1760.86","CLOSE":"1737.94","ADJCLOSE":"1737.94","VOLUME":"3656340000"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699367400,"PRODUCTID":10,"OPEN":"1733.73","LOW":"1723.55","HIGH":"1739.26","CLOSE":"1733.15","ADJCLOSE":"1733.15","VOLUME":"3791230000"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699453800,"PRODUCTID":10,"OPEN":"1732.96","LOW":"1709.24","HIGH":"1733.11","CLOSE":"1714.07","ADJCLOSE":"1714.07","VOLUME":"3729510000"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699540200,"PRODUCTID":10,"OPEN":"1720.7","LOW":"1685.27","HIGH":"1724.83","CLOSE":"1687.24","ADJCLOSE":"1687.24","VOLUME":"3900780000"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699626600,"PRODUCTID":10,"OPEN":"1692.77","LOW":"1684.2","HIGH":"1709.24","CLOSE":"1705.32","ADJCLOSE":"1705.32","VOLUME":"3665080000"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699626600,"PRODUCTID":10,"OPEN":"1692.77","LOW":"1684.2","HIGH":"1709.24","CLOSE":"1705.32","ADJCLOSE":"1705.32","VOLUME":"3665080000"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699885800,"PRODUCTID":10,"OPEN":"1698.74","LOW":"1690.92","HIGH":"1709.57","CLOSE":"1705.5","ADJCLOSE":"1705.5","VOLUME":"3326240000"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699972200,"PRODUCTID":10,"OPEN":"1741.74","LOW":"1741.74","HIGH":"1798.32","CLOSE":"1798.32","ADJCLOSE":"1798.32","VOLUME":"4700350000"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700058600,"PRODUCTID":10,"OPEN":"1798.2","LOW":"1797.59","HIGH":"1830","CLOSE":"1801.22","ADJCLOSE":"1801.22","VOLUME":"4347170000"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700145000,"PRODUCTID":10,"OPEN":"1797","LOW":"1767.42","HIGH":"1797","CLOSE":"1773.76","ADJCLOSE":"1773.76","VOLUME":"3964520000"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700231400,"PRODUCTID":10,"OPEN":"1784.86","LOW":"1784.86","HIGH":"1798.44","CLOSE":"1797.77","ADJCLOSE":"1797.77","VOLUME":"3777240000"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700231400,"PRODUCTID":10,"OPEN":"1784.86","LOW":"1784.86","HIGH":"1798.44","CLOSE":"1797.77","ADJCLOSE":"1797.77","VOLUME":"3777240000"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700490600,"PRODUCTID":10,"OPEN":"1798.56","LOW":"1794.71","HIGH":"1809.21","CLOSE":"1807.08","ADJCLOSE":"1807.08","VOLUME":"3644790000"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700577000,"PRODUCTID":10,"OPEN":"1799.33","LOW":"1783.26","HIGH":"1799.33","CLOSE":"1783.26","ADJCLOSE":"1783.26","VOLUME":"3511080000"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700663400,"PRODUCTID":10,"OPEN":"1792.51","LOW":"1789.88","HIGH":"1803.12","CLOSE":"1795.54","ADJCLOSE":"1795.54","VOLUME":"3042810000"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700663400,"PRODUCTID":10,"OPEN":"1792.51","LOW":"1789.88","HIGH":"1803.12","CLOSE":"1795.54","ADJCLOSE":"1795.54","VOLUME":"3042810000"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700836200,"PRODUCTID":10,"OPEN":"1794.99","LOW":"1794.69","HIGH":"1810.26","CLOSE":"1807.5","ADJCLOSE":"1807.5","VOLUME":"1639500000"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700836200,"PRODUCTID":10,"OPEN":"1794.99","LOW":"1794.69","HIGH":"1810.26","CLOSE":"1807.5","ADJCLOSE":"1807.5","VOLUME":"1639500000"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701095400,"PRODUCTID":10,"OPEN":"1801.03","LOW":"1790.95","HIGH":"1804.5","CLOSE":"1801.15","ADJCLOSE":"1801.15","VOLUME":"3403990000"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701181800,"PRODUCTID":10,"OPEN":"1799.71","LOW":"1789.2","HIGH":"1804.11","CLOSE":"1792.81","ADJCLOSE":"1792.81","VOLUME":"3586240000"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701268200,"PRODUCTID":10,"OPEN":"1804.23","LOW":"1801.91","HIGH":"1827.06","CLOSE":"1803.81","ADJCLOSE":"1803.81","VOLUME":"4418760000"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701354600,"PRODUCTID":10,"OPEN":"1808.62","LOW":"1805.22","HIGH":"1816.53","CLOSE":"1809.02","ADJCLOSE":"1809.02","VOLUME":"5399300000"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701441000,"PRODUCTID":10,"OPEN":"1806.13","LOW":"1800.81","HIGH":"1863.66","CLOSE":"1862.64","ADJCLOSE":"1862.64","VOLUME":"4397120000"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701441000,"PRODUCTID":10,"OPEN":"1806.13","LOW":"1800.81","HIGH":"1863.66","CLOSE":"1862.64","ADJCLOSE":"1862.64","VOLUME":"4397120000"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701700200,"PRODUCTID":10,"OPEN":"1857.17","LOW":"1854.38","HIGH":"1882.09","CLOSE":"1882.02","ADJCLOSE":"1882.02","VOLUME":"4369910000"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701786600,"PRODUCTID":10,"OPEN":"1876.6","LOW":"1855.05","HIGH":"1876.6","CLOSE":"1856.04","ADJCLOSE":"1856.04","VOLUME":"3909950000"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701873000,"PRODUCTID":10,"OPEN":"1864.23","LOW":"1851.96","HIGH":"1888.72","CLOSE":"1852.05","ADJCLOSE":"1852.05","VOLUME":"4245680000"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701959400,"PRODUCTID":10,"OPEN":"1854.53","LOW":"1848.78","HIGH":"1868.25","CLOSE":"1868.25","ADJCLOSE":"1868.25","VOLUME":"3818880000"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1702045800,"PRODUCTID":10,"OPEN":"1866.77","LOW":"1863.66","HIGH":"1887.81","CLOSE":"1880.82","ADJCLOSE":"1880.82","VOLUME":"3707010000"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1702045800,"PRODUCTID":10,"OPEN":"1866.77","LOW":"1863.66","HIGH":"1887.81","CLOSE":"1880.82","ADJCLOSE":"1880.82","VOLUME":"3707010000"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702305000,"PRODUCTID":10,"OPEN":"1879.66","LOW":"1873.58","HIGH":"1885.42","CLOSE":"1883.68","ADJCLOSE":"1883.68","VOLUME":"3823210000"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702391400,"PRODUCTID":10,"OPEN":"1883.18","LOW":"1871.01","HIGH":"1887.95","CLOSE":"1881.27","ADJCLOSE":"1881.27","VOLUME":"3808380000"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702477800,"PRODUCTID":10,"OPEN":"1882.14","LOW":"1870.34","HIGH":"1948.05","CLOSE":"1947.51","ADJCLOSE":"1947.51","VOLUME":"5063650000"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702564200,"PRODUCTID":10,"OPEN":"1966.88","LOW":"1966.88","HIGH":"2008.66","CLOSE":"2000.51","ADJCLOSE":"2000.51","VOLUME":"6314040000"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702650600,"PRODUCTID":10,"OPEN":"2005.15","LOW":"1975.13","HIGH":"2009.08","CLOSE":"1985.13","ADJCLOSE":"1985.13","VOLUME":"8218980000"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702650600,"PRODUCTID":10,"OPEN":"2005.15","LOW":"1975.13","HIGH":"2009.08","CLOSE":"1985.13","ADJCLOSE":"1985.13","VOLUME":"8218980000"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702909800,"PRODUCTID":10,"OPEN":"1991.61","LOW":"1980.75","HIGH":"1996.51","CLOSE":"1982.42","ADJCLOSE":"1982.42","VOLUME":"4060340000"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702996200,"PRODUCTID":10,"OPEN":"1996.33","LOW":"1995.24","HIGH":"2024.25","CLOSE":"2020.95","ADJCLOSE":"2020.95","VOLUME":"4026970000"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703082600,"PRODUCTID":10,"OPEN":"2016.87","LOW":"1982.56","HIGH":"2039.81","CLOSE":"1982.84","ADJCLOSE":"1982.84","VOLUME":"4201320000"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703169000,"PRODUCTID":10,"OPEN":"2005.82","LOW":"1997.45","HIGH":"2017.18","CLOSE":"2017.06","ADJCLOSE":"2017.06","VOLUME":"3431180000"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703255400,"PRODUCTID":10,"OPEN":"2028.22","LOW":"2025.75","HIGH":"2042.47","CLOSE":"2033.96","ADJCLOSE":"2033.96","VOLUME":"3046770000"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703255400,"PRODUCTID":10,"OPEN":"2028.22","LOW":"2025.75","HIGH":"2042.47","CLOSE":"2033.96","ADJCLOSE":"2033.96","VOLUME":"3046770000"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703255400,"PRODUCTID":10,"OPEN":"2028.22","LOW":"2025.75","HIGH":"2042.47","CLOSE":"2033.96","ADJCLOSE":"2033.96","VOLUME":"3046770000"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703601000,"PRODUCTID":10,"OPEN":"2043.14","LOW":"2039.35","HIGH":"2064.64","CLOSE":"2059.19","ADJCLOSE":"2059.19","VOLUME":"2513910000"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703687400,"PRODUCTID":10,"OPEN":"2063.59","LOW":"2056.37","HIGH":"2071.78","CLOSE":"2066.21","ADJCLOSE":"2066.21","VOLUME":"2748450000"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703773800,"PRODUCTID":10,"OPEN":"2058.18","LOW":"2053.64","HIGH":"2068.85","CLOSE":"2058.34","ADJCLOSE":"2058.34","VOLUME":"2698860000"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703860200,"PRODUCTID":10,"OPEN":"2054.23","LOW":"2027.07","HIGH":"2056.62","CLOSE":"2027.07","ADJCLOSE":"2027.07","VOLUME":"3126060000"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703860200,"PRODUCTID":10,"OPEN":"2054.23","LOW":"2027.07","HIGH":"2056.62","CLOSE":"2027.07","ADJCLOSE":"2027.07","VOLUME":"3126060000"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703860200,"PRODUCTID":10,"OPEN":"2054.23","LOW":"2027.07","HIGH":"2056.62","CLOSE":"2027.07","ADJCLOSE":"2027.07","VOLUME":"3126060000"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704205800,"PRODUCTID":10,"OPEN":"2012.75","LOW":"2003.41","HIGH":"2032.49","CLOSE":"2012.8","ADJCLOSE":"2012.8","VOLUME":"3743050000"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704292200,"PRODUCTID":10,"OPEN":"1995.17","LOW":"1958.03","HIGH":"1995.17","CLOSE":"1959.2","ADJCLOSE":"1959.2","VOLUME":"3950760000"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704378600,"PRODUCTID":10,"OPEN":"1964.35","LOW":"1956.7","HIGH":"1970.54","CLOSE":"1957.73","ADJCLOSE":"1957.73","VOLUME":"3715480000"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704465000,"PRODUCTID":10,"OPEN":"1943.5","LOW":"1941.77","HIGH":"1967.99","CLOSE":"1951.14","ADJCLOSE":"1951.14","VOLUME":"3844370000"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704465000,"PRODUCTID":10,"OPEN":"1943.5","LOW":"1941.77","HIGH":"1967.99","CLOSE":"1951.14","ADJCLOSE":"1951.14","VOLUME":"3844370000"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704724200,"PRODUCTID":10,"OPEN":"1948.9","LOW":"1944.86","HIGH":"1989.01","CLOSE":"1989.01","ADJCLOSE":"1989.01","VOLUME":"3742320000"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704810600,"PRODUCTID":10,"OPEN":"1964.72","LOW":"1957.42","HIGH":"1975.23","CLOSE":"1968.04","ADJCLOSE":"1968.04","VOLUME":"3529960000"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704897000,"PRODUCTID":10,"OPEN":"1965.47","LOW":"1953","HIGH":"1971.25","CLOSE":"1970.26","ADJCLOSE":"1970.26","VOLUME":"3498680000"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704983400,"PRODUCTID":10,"OPEN":"1963.11","LOW":"1934.32","HIGH":"1964.23","CLOSE":"1955.46","ADJCLOSE":"1955.46","VOLUME":"3759890000"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705069800,"PRODUCTID":10,"OPEN":"1977.88","LOW":"1947.5","HIGH":"1983.81","CLOSE":"1950.96","ADJCLOSE":"1950.96","VOLUME":"3486340000"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705069800,"PRODUCTID":10,"OPEN":"1977.88","LOW":"1947.5","HIGH":"1983.81","CLOSE":"1950.96","ADJCLOSE":"1950.96","VOLUME":"3486340000"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705069800,"PRODUCTID":10,"OPEN":"1977.88","LOW":"1947.5","HIGH":"1983.81","CLOSE":"1950.96","ADJCLOSE":"1950.96","VOLUME":"3486340000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705415400,"PRODUCTID":10,"OPEN":"1934.64","LOW":"1921.81","HIGH":"1939.81","CLOSE":"1927.3","ADJCLOSE":"1927.3","VOLUME":"4260550000"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705501800,"PRODUCTID":10,"OPEN":"1899.18","LOW":"1898.24","HIGH":"1914.21","CLOSE":"1913.17","ADJCLOSE":"1913.17","VOLUME":"3928600000"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705588200,"PRODUCTID":10,"OPEN":"1924.01","LOW":"1901.65","HIGH":"1926.05","CLOSE":"1923.65","ADJCLOSE":"1923.65","VOLUME":"4019000000"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705674600,"PRODUCTID":10,"OPEN":"1934.09","LOW":"1914.47","HIGH":"1944.39","CLOSE":"1944.39","ADJCLOSE":"1944.39","VOLUME":"4287200000"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705674600,"PRODUCTID":10,"OPEN":"1934.09","LOW":"1914.47","HIGH":"1944.39","CLOSE":"1944.39","ADJCLOSE":"1944.39","VOLUME":"4287200000"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705933800,"PRODUCTID":10,"OPEN":"1960.94","LOW":"1960.94","HIGH":"1984.12","CLOSE":"1983.38","ADJCLOSE":"1983.38","VOLUME":"4297610000"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1706020200,"PRODUCTID":10,"OPEN":"2000.59","LOW":"1969.94","HIGH":"2001.14","CLOSE":"1976.27","ADJCLOSE":"1976.27","VOLUME":"3912800000"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706106600,"PRODUCTID":10,"OPEN":"2000.18","LOW":"1960.48","HIGH":"2000.18","CLOSE":"1961.86","ADJCLOSE":"1961.86","VOLUME":"4330030000"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706193000,"PRODUCTID":10,"OPEN":"1987.25","LOW":"1963.89","HIGH":"1989.21","CLOSE":"1975.88","ADJCLOSE":"1975.88","VOLUME":"4020430000"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706279400,"PRODUCTID":10,"OPEN":"1986.67","LOW":"1974.63","HIGH":"1993.44","CLOSE":"1978.33","ADJCLOSE":"1978.33","VOLUME":"3353400000"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706279400,"PRODUCTID":10,"OPEN":"1986.67","LOW":"1974.63","HIGH":"1993.44","CLOSE":"1978.33","ADJCLOSE":"1978.33","VOLUME":"3353400000"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706538600,"PRODUCTID":10,"OPEN":"1978.14","LOW":"1972.78","HIGH":"2011.65","CLOSE":"2011.42","ADJCLOSE":"2011.42","VOLUME":"3525160000"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706625000,"PRODUCTID":10,"OPEN":"2002.36","LOW":"1990.82","HIGH":"2005.22","CLOSE":"1996.24","ADJCLOSE":"1996.24","VOLUME":"3836130000"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706711400,"PRODUCTID":10,"OPEN":"1989.32","LOW":"1946.89","HIGH":"2003.15","CLOSE":"1947.34","ADJCLOSE":"1947.34","VOLUME":"4696120000"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706797800,"PRODUCTID":10,"OPEN":"1959.58","LOW":"1936.23","HIGH":"1974.42","CLOSE":"1974.42","ADJCLOSE":"1974.42","VOLUME":"4386090000"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706884200,"PRODUCTID":10,"OPEN":"1950.78","LOW":"1944.6","HIGH":"1971.51","CLOSE":"1962.73","ADJCLOSE":"1962.73","VOLUME":"3974350000"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706884200,"PRODUCTID":10,"OPEN":"1950.78","LOW":"1944.6","HIGH":"1971.51","CLOSE":"1962.73","ADJCLOSE":"1962.73","VOLUME":"3974350000"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707143400,"PRODUCTID":10,"OPEN":"1951.77","LOW":"1921.36","HIGH":"1951.77","CLOSE":"1937.24","ADJCLOSE":"1937.24","VOLUME":"4023640000"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707229800,"PRODUCTID":10,"OPEN":"1936.77","LOW":"1932.08","HIGH":"1954.04","CLOSE":"1953.63","ADJCLOSE":"1953.63","VOLUME":"4440880000"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707316200,"PRODUCTID":10,"OPEN":"1954.36","LOW":"1939.97","HIGH":"1958.07","CLOSE":"1950.36","ADJCLOSE":"1950.36","VOLUME":"4895590000"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707402600,"PRODUCTID":10,"OPEN":"1949.76","LOW":"1948.64","HIGH":"1980.15","CLOSE":"1979.7","ADJCLOSE":"1979.7","VOLUME":"4341860000"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707489000,"PRODUCTID":10,"OPEN":"1984.11","LOW":"1984.11","HIGH":"2010.77","CLOSE":"2009.99","ADJCLOSE":"2009.99","VOLUME":"3912990000"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707489000,"PRODUCTID":10,"OPEN":"1984.11","LOW":"1984.11","HIGH":"2010.77","CLOSE":"2009.99","ADJCLOSE":"2009.99","VOLUME":"3912990000"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707748200,"PRODUCTID":10,"OPEN":"2014.69","LOW":"2014.69","HIGH":"2052","CLOSE":"2045.26","ADJCLOSE":"2045.26","VOLUME":"3805740000"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707834600,"PRODUCTID":10,"OPEN":"1987.26","LOW":"1950.47","HIGH":"1992.98","CLOSE":"1964.17","ADJCLOSE":"1964.17","VOLUME":"4302190000"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707921000,"PRODUCTID":10,"OPEN":"1992.13","LOW":"1983.1","HIGH":"2014.06","CLOSE":"2012.1","ADJCLOSE":"2012.1","VOLUME":"3845600000"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1708007400,"PRODUCTID":10,"OPEN":"2027.53","LOW":"2027.06","HIGH":"2062.8","CLOSE":"2061.48","ADJCLOSE":"2061.48","VOLUME":"4137970000"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708093800,"PRODUCTID":10,"OPEN":"2049.88","LOW":"2032.16","HIGH":"2050.24","CLOSE":"2045.14","ADJCLOSE":"2045.14","VOLUME":"3833270000"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708093800,"PRODUCTID":10,"OPEN":"2049.88","LOW":"2032.16","HIGH":"2050.24","CLOSE":"2045.14","ADJCLOSE":"2045.14","VOLUME":"3833270000"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708093800,"PRODUCTID":10,"OPEN":"2049.88","LOW":"2032.16","HIGH":"2050.24","CLOSE":"2045.14","ADJCLOSE":"2045.14","VOLUME":"3833270000"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708439400,"PRODUCTID":10,"OPEN":"2008.78","LOW":"1998.09","HIGH":"2011.53","CLOSE":"2004.14","ADJCLOSE":"2004.14","VOLUME":"4034880000"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708525800,"PRODUCTID":10,"OPEN":"1993.44","LOW":"1982.44","HIGH":"1997.6","CLOSE":"1994.74","ADJCLOSE":"1994.74","VOLUME":"3788390000"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708612200,"PRODUCTID":10,"OPEN":"2003.51","LOW":"1998.8","HIGH":"2016.83","CLOSE":"2013.84","ADJCLOSE":"2013.84","VOLUME":"4051710000"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708698600,"PRODUCTID":10,"OPEN":"2011.45","LOW":"2004.64","HIGH":"2026.43","CLOSE":"2016.69","ADJCLOSE":"2016.69","VOLUME":"3672790000"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708698600,"PRODUCTID":10,"OPEN":"2011.45","LOW":"2004.64","HIGH":"2026.43","CLOSE":"2016.69","ADJCLOSE":"2016.69","VOLUME":"3672790000"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708957800,"PRODUCTID":10,"OPEN":"2012.93","LOW":"2011.86","HIGH":"2031.96","CLOSE":"2028.97","ADJCLOSE":"2028.97","VOLUME":"3683930000"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709044200,"PRODUCTID":10,"OPEN":"2046.57","LOW":"2045.37","HIGH":"2058.06","CLOSE":"2056.11","ADJCLOSE":"2056.11","VOLUME":"3925950000"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709130600,"PRODUCTID":10,"OPEN":"2043.04","LOW":"2038.63","HIGH":"2053.52","CLOSE":"2040.31","ADJCLOSE":"2040.31","VOLUME":"3789370000"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709217000,"PRODUCTID":10,"OPEN":"2060.73","LOW":"2044.8","HIGH":"2072.97","CLOSE":"2054.84","ADJCLOSE":"2054.84","VOLUME":"5219740000"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709303400,"PRODUCTID":10,"OPEN":"2058.48","LOW":"2052.43","HIGH":"2077.97","CLOSE":"2076.39","ADJCLOSE":"2076.39","VOLUME":"4748110000"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709303400,"PRODUCTID":10,"OPEN":"2058.48","LOW":"2052.43","HIGH":"2077.97","CLOSE":"2076.39","ADJCLOSE":"2076.39","VOLUME":"4748110000"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709562600,"PRODUCTID":10,"OPEN":"2087.63","LOW":"2071.99","HIGH":"2091.8","CLOSE":"2074.31","ADJCLOSE":"2074.31","VOLUME":"4758440000"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709649000,"PRODUCTID":10,"OPEN":"2060.73","LOW":"2048.13","HIGH":"2072.3","CLOSE":"2053.71","ADJCLOSE":"2053.71","VOLUME":"4418410000"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709735400,"PRODUCTID":10,"OPEN":"2069.81","LOW":"2059.86","HIGH":"2075.65","CLOSE":"2068.09","ADJCLOSE":"2068.09","VOLUME":"4559050000"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709821800,"PRODUCTID":10,"OPEN":"2079.32","LOW":"2079.32","HIGH":"2090.79","CLOSE":"2084.74","ADJCLOSE":"2084.74","VOLUME":"4137980000"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709908200,"PRODUCTID":10,"OPEN":"2099.6","LOW":"2075.9","HIGH":"2115.95","CLOSE":"2082.71","ADJCLOSE":"2082.71","VOLUME":"4208870000"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709908200,"PRODUCTID":10,"OPEN":"2099.6","LOW":"2075.9","HIGH":"2115.95","CLOSE":"2082.71","ADJCLOSE":"2082.71","VOLUME":"4208870000"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710163800,"PRODUCTID":10,"OPEN":"2075.74","LOW":"2063.78","HIGH":"2079.97","CLOSE":"2065.88","ADJCLOSE":"2065.88","VOLUME":"3896430000"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710250200,"PRODUCTID":10,"OPEN":"2066.15","LOW":"2052.93","HIGH":"2072.95","CLOSE":"2065.48","ADJCLOSE":"2065.48","VOLUME":"4080510000"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710336600,"PRODUCTID":10,"OPEN":"2062.75","LOW":"2062.35","HIGH":"2080.19","CLOSE":"2071.71","ADJCLOSE":"2071.71","VOLUME":"4282890000"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710423000,"PRODUCTID":10,"OPEN":"2064.28","LOW":"2017.28","HIGH":"2064.28","CLOSE":"2031.18","ADJCLOSE":"2031.18","VOLUME":"4687970000"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710509400,"PRODUCTID":10,"OPEN":"2020.63","LOW":"2018.95","HIGH":"2041.88","CLOSE":"2039.32","ADJCLOSE":"2039.32","VOLUME":"7753670000"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710509400,"PRODUCTID":10,"OPEN":"2020.63","LOW":"2018.95","HIGH":"2041.88","CLOSE":"2039.32","ADJCLOSE":"2039.32","VOLUME":"7753670000"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710768600,"PRODUCTID":10,"OPEN":"2042.12","LOW":"2024.57","HIGH":"2044.07","CLOSE":"2024.74","ADJCLOSE":"2024.74","VOLUME":"4036220000"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710855000,"PRODUCTID":10,"OPEN":"2012.03","LOW":"2009.81","HIGH":"2039.83","CLOSE":"2035.71","ADJCLOSE":"2035.71","VOLUME":"4031760000"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710941400,"PRODUCTID":10,"OPEN":"2030.38","LOW":"2028.56","HIGH":"2081.33","CLOSE":"2074.88","ADJCLOSE":"2074.88","VOLUME":"4064850000"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1711027800,"PRODUCTID":10,"OPEN":"2087.85","LOW":"2087.85","HIGH":"2106.31","CLOSE":"2098.56","ADJCLOSE":"2098.56","VOLUME":"4207730000"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711114200,"PRODUCTID":10,"OPEN":"2098.03","LOW":"2071.79","HIGH":"2099.11","CLOSE":"2072","ADJCLOSE":"2072","VOLUME":"3374700000"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711114200,"PRODUCTID":10,"OPEN":"2098.03","LOW":"2071.79","HIGH":"2099.11","CLOSE":"2072","ADJCLOSE":"2072","VOLUME":"3374700000"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711373400,"PRODUCTID":10,"OPEN":"2075.06","LOW":"2074.16","HIGH":"2088.48","CLOSE":"2074.16","ADJCLOSE":"2074.16","VOLUME":"3331360000"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711459800,"PRODUCTID":10,"OPEN":"2083.44","LOW":"2070","HIGH":"2093.52","CLOSE":"2070.16","ADJCLOSE":"2070.16","VOLUME":"3871790000"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711546200,"PRODUCTID":10,"OPEN":"2079.7","LOW":"2079.7","HIGH":"2114.65","CLOSE":"2114.35","ADJCLOSE":"2114.35","VOLUME":"3850500000"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711632600,"PRODUCTID":10,"OPEN":"2115.77","LOW":"2115.77","HIGH":"2135.46","CLOSE":"2124.55","ADJCLOSE":"2124.55","VOLUME":"3998270000"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711632600,"PRODUCTID":10,"OPEN":"2115.77","LOW":"2115.77","HIGH":"2135.46","CLOSE":"2124.55","ADJCLOSE":"2124.55","VOLUME":"3998270000"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711632600,"PRODUCTID":10,"OPEN":"2115.77","LOW":"2115.77","HIGH":"2135.46","CLOSE":"2124.55","ADJCLOSE":"2124.55","VOLUME":"3998270000"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711978200,"PRODUCTID":10,"OPEN":"2125.91","LOW":"2100.14","HIGH":"2126.06","CLOSE":"2102.84","ADJCLOSE":"2102.84","VOLUME":"3325930000"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712064600,"PRODUCTID":10,"OPEN":"2087.42","LOW":"2054.34","HIGH":"2087.42","CLOSE":"2065.04","ADJCLOSE":"2065.04","VOLUME":"3886590000"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712151000,"PRODUCTID":10,"OPEN":"2056.69","LOW":"2052.1","HIGH":"2080.4","CLOSE":"2076.2","ADJCLOSE":"2076.2","VOLUME":"3703250000"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712237400,"PRODUCTID":10,"OPEN":"2089.07","LOW":"2051.32","HIGH":"2101.47","CLOSE":"2053.83","ADJCLOSE":"2053.83","VOLUME":"4075680000"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712323800,"PRODUCTID":10,"OPEN":"2051.88","LOW":"2048.25","HIGH":"2073.32","CLOSE":"2063.47","ADJCLOSE":"2063.47","VOLUME":"3386780000"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712323800,"PRODUCTID":10,"OPEN":"2051.88","LOW":"2048.25","HIGH":"2073.32","CLOSE":"2063.47","ADJCLOSE":"2063.47","VOLUME":"3386780000"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712583000,"PRODUCTID":10,"OPEN":"2074.69","LOW":"2066.12","HIGH":"2079.03","CLOSE":"2073.71","ADJCLOSE":"2073.71","VOLUME":"3278180000"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712669400,"PRODUCTID":10,"OPEN":"2079.35","LOW":"2065.13","HIGH":"2084.06","CLOSE":"2080.8","ADJCLOSE":"2080.8","VOLUME":"3400680000"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712755800,"PRODUCTID":10,"OPEN":"2043.22","LOW":"2016.55","HIGH":"2044.27","CLOSE":"2028.39","ADJCLOSE":"2028.39","VOLUME":"3845930000"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712842200,"PRODUCTID":10,"OPEN":"2036.23","LOW":"2021.5","HIGH":"2045.04","CLOSE":"2042.6","ADJCLOSE":"2042.6","VOLUME":"3509380000"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712928600,"PRODUCTID":10,"OPEN":"2031.08","LOW":"1994.83","HIGH":"2032.94","CLOSE":"2003.17","ADJCLOSE":"2003.17","VOLUME":"3963220000"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712928600,"PRODUCTID":10,"OPEN":"2031.08","LOW":"1994.83","HIGH":"2032.94","CLOSE":"2003.17","ADJCLOSE":"2003.17","VOLUME":"3963220000"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713187800,"PRODUCTID":10,"OPEN":"2010.91","LOW":"1968.11","HIGH":"2016.66","CLOSE":"1975.71","ADJCLOSE":"1975.71","VOLUME":"3950210000"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713274200,"PRODUCTID":10,"OPEN":"1965.85","LOW":"1953.01","HIGH":"1976.21","CLOSE":"1967.48","ADJCLOSE":"1967.48","VOLUME":"4006200000"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713360600,"PRODUCTID":10,"OPEN":"1977.29","LOW":"1947.75","HIGH":"1982.84","CLOSE":"1947.95","ADJCLOSE":"1947.95","VOLUME":"3596130000"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713447000,"PRODUCTID":10,"OPEN":"1951.24","LOW":"1941.32","HIGH":"1971.39","CLOSE":"1942.96","ADJCLOSE":"1942.96","VOLUME":"3619760000"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713533400,"PRODUCTID":10,"OPEN":"1935.77","LOW":"1931.54","HIGH":"1956.3","CLOSE":"1947.66","ADJCLOSE":"1947.66","VOLUME":"3878750000"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713533400,"PRODUCTID":10,"OPEN":"1935.77","LOW":"1931.54","HIGH":"1956.3","CLOSE":"1947.66","ADJCLOSE":"1947.66","VOLUME":"3878750000"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713792600,"PRODUCTID":10,"OPEN":"1953.24","LOW":"1947.85","HIGH":"1978.43","CLOSE":"1967.47","ADJCLOSE":"1967.47","VOLUME":"3820250000"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713879000,"PRODUCTID":10,"OPEN":"1969.74","LOW":"1969.64","HIGH":"2010.48","CLOSE":"2002.64","ADJCLOSE":"2002.64","VOLUME":"3751400000"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713965400,"PRODUCTID":10,"OPEN":"2000.45","LOW":"1983.62","HIGH":"2006.13","CLOSE":"1995.43","ADJCLOSE":"1995.43","VOLUME":"3656740000"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714051800,"PRODUCTID":10,"OPEN":"1980.53","LOW":"1957.82","HIGH":"1984.49","CLOSE":"1981.12","ADJCLOSE":"1981.12","VOLUME":"3958050000"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714138200,"PRODUCTID":10,"OPEN":"1984.53","LOW":"1984.42","HIGH":"2005.01","CLOSE":"2002","ADJCLOSE":"2002","VOLUME":"3604140000"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714138200,"PRODUCTID":10,"OPEN":"1984.53","LOW":"1984.42","HIGH":"2005.01","CLOSE":"2002","ADJCLOSE":"2002","VOLUME":"3604140000"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714397400,"PRODUCTID":10,"OPEN":"2005.1","LOW":"2005.1","HIGH":"2020.63","CLOSE":"2016.03","ADJCLOSE":"2016.03","VOLUME":"3447450000"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714483800,"PRODUCTID":10,"OPEN":"2001.71","LOW":"1973.85","HIGH":"2003.41","CLOSE":"1973.91","ADJCLOSE":"1973.91","VOLUME":"4082470000"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714570200,"PRODUCTID":10,"OPEN":"1973.37","LOW":"1968.03","HIGH":"2017.7","CLOSE":"1980.23","ADJCLOSE":"1980.23","VOLUME":"4544170000"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714656600,"PRODUCTID":10,"OPEN":"1998.32","LOW":"1984.68","HIGH":"2016.5","CLOSE":"2016.11","ADJCLOSE":"2016.11","VOLUME":"4381660000"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714743000,"PRODUCTID":10,"OPEN":"2044.22","LOW":"2030.82","HIGH":"2054.85","CLOSE":"2035.72","ADJCLOSE":"2035.72","VOLUME":"3924990000"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714743000,"PRODUCTID":10,"OPEN":"2044.22","LOW":"2030.82","HIGH":"2054.85","CLOSE":"2035.72","ADJCLOSE":"2035.72","VOLUME":"3924990000"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1715002200,"PRODUCTID":10,"OPEN":"2048.51","LOW":"2048.51","HIGH":"2064.29","CLOSE":"2060.67","ADJCLOSE":"2060.67","VOLUME":"3683250000"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715088600,"PRODUCTID":10,"OPEN":"2062.16","LOW":"2062.16","HIGH":"2077.81","CLOSE":"2064.65","ADJCLOSE":"2064.65","VOLUME":"3987890000"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715175000,"PRODUCTID":10,"OPEN":"2050.78","LOW":"2043.85","HIGH":"2055.64","CLOSE":"2055.14","ADJCLOSE":"2055.14","VOLUME":"3842100000"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715261400,"PRODUCTID":10,"OPEN":"2056.98","LOW":"2053.05","HIGH":"2075.37","CLOSE":"2073.63","ADJCLOSE":"2073.63","VOLUME":"3727370000"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715347800,"PRODUCTID":10,"OPEN":"2079.95","LOW":"2054.87","HIGH":"2082.04","CLOSE":"2059.78","ADJCLOSE":"2059.78","VOLUME":"3617900000"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715347800,"PRODUCTID":10,"OPEN":"2079.95","LOW":"2054.87","HIGH":"2082.04","CLOSE":"2059.78","ADJCLOSE":"2059.78","VOLUME":"3617900000"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715607000,"PRODUCTID":10,"OPEN":"2072.14","LOW":"2062.12","HIGH":"2081.45","CLOSE":"2062.12","ADJCLOSE":"2062.12","VOLUME":"4255710000"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715693400,"PRODUCTID":10,"OPEN":"2078.74","LOW":"2076.03","HIGH":"2088.36","CLOSE":"2085.69","ADJCLOSE":"2085.69","VOLUME":"4763580000"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715779800,"PRODUCTID":10,"OPEN":"2105.42","LOW":"2095.43","HIGH":"2112.32","CLOSE":"2109.46","ADJCLOSE":"2109.46","VOLUME":"4360810000"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715866200,"PRODUCTID":10,"OPEN":"2107.09","LOW":"2095.82","HIGH":"2107.36","CLOSE":"2096.25","ADJCLOSE":"2096.25","VOLUME":"3817470000"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715952600,"PRODUCTID":10,"OPEN":"2103.67","LOW":"2090.44","HIGH":"2104.13","CLOSE":"2095.72","ADJCLOSE":"2095.72","VOLUME":"3578120000"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715952600,"PRODUCTID":10,"OPEN":"2103.67","LOW":"2090.44","HIGH":"2104.13","CLOSE":"2095.72","ADJCLOSE":"2095.72","VOLUME":"3578120000"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716211800,"PRODUCTID":10,"OPEN":"2096.49","LOW":"2095","HIGH":"2109.7","CLOSE":"2102.5","ADJCLOSE":"2102.5","VOLUME":"3420100000"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716298200,"PRODUCTID":10,"OPEN":"2097.47","LOW":"2094.02","HIGH":"2101.6","CLOSE":"2098.36","ADJCLOSE":"2098.36","VOLUME":"3662240000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716384600,"PRODUCTID":10,"OPEN":"2093.73","LOW":"2075.78","HIGH":"2096.89","CLOSE":"2081.71","ADJCLOSE":"2081.71","VOLUME":"3847130000"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716471000,"PRODUCTID":10,"OPEN":"2089.52","LOW":"2040.68","HIGH":"2090.39","CLOSE":"2048.41","ADJCLOSE":"2048.41","VOLUME":"3869520000"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716557400,"PRODUCTID":10,"OPEN":"2061","LOW":"2056.35","HIGH":"2070.23","CLOSE":"2069.67","ADJCLOSE":"2069.67","VOLUME":"3005510000"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716557400,"PRODUCTID":10,"OPEN":"2061","LOW":"2056.35","HIGH":"2070.23","CLOSE":"2069.67","ADJCLOSE":"2069.67","VOLUME":"3005510000"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716557400,"PRODUCTID":10,"OPEN":"2061","LOW":"2056.35","HIGH":"2070.23","CLOSE":"2069.67","ADJCLOSE":"2069.67","VOLUME":"3005510000"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716903000,"PRODUCTID":10,"OPEN":"2075.72","LOW":"2057.69","HIGH":"2086.28","CLOSE":"2066.85","ADJCLOSE":"2066.85","VOLUME":"3751540000"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199433600,"PRODUCTID":11,"OPEN":"6479.4","LOW":"6333.2","HIGH":"6534.7","CLOSE":"6348.5","ADJCLOSE":"6348.5","VOLUME":"1182498560"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199692800,"PRODUCTID":11,"OPEN":"6348.5","LOW":"6275.2","HIGH":"6376.5","CLOSE":"6335.7","ADJCLOSE":"6335.7","VOLUME":"1298090752"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199779200,"PRODUCTID":11,"OPEN":"6335.7","LOW":"6335.7","HIGH":"6399.6","CLOSE":"6356.5","ADJCLOSE":"6356.5","VOLUME":"1418323072"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199865600,"PRODUCTID":11,"OPEN":"6356.5","LOW":"6241.8","HIGH":"6356.5","CLOSE":"6272.7","ADJCLOSE":"6272.7","VOLUME":"1823908864"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199952000,"PRODUCTID":11,"OPEN":"6272.7","LOW":"6213","HIGH":"6314.5","CLOSE":"6222.7","ADJCLOSE":"6222.7","VOLUME":"1561550464"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200038400,"PRODUCTID":11,"OPEN":"6222.7","LOW":"6147","HIGH":"6251.8","CLOSE":"6202","ADJCLOSE":"6202","VOLUME":"1584488960"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200297600,"PRODUCTID":11,"OPEN":"6202","LOW":"6173","HIGH":"6247.3","CLOSE":"6215.7","ADJCLOSE":"6215.7","VOLUME":"1141689600"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200384000,"PRODUCTID":11,"OPEN":"6215.7","LOW":"6025.6","HIGH":"6215.7","CLOSE":"6025.6","ADJCLOSE":"6025.6","VOLUME":"1633314560"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200470400,"PRODUCTID":11,"OPEN":"6025.6","LOW":"5908.5","HIGH":"6031.5","CLOSE":"5942.9","ADJCLOSE":"5942.9","VOLUME":"1889642240"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200556800,"PRODUCTID":11,"OPEN":"5942.9","LOW":"5895.4","HIGH":"6028.4","CLOSE":"5902.4","ADJCLOSE":"5902.4","VOLUME":"1696753152"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200643200,"PRODUCTID":11,"OPEN":"5902.4","LOW":"5856.8","HIGH":"6030.9","CLOSE":"5901.7","ADJCLOSE":"5901.7","VOLUME":"2001710336"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200902400,"PRODUCTID":11,"OPEN":"5901.7","LOW":"5571","HIGH":"5901.7","CLOSE":"5578.2","ADJCLOSE":"5578.2","VOLUME":"2105408768"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200988800,"PRODUCTID":11,"OPEN":"5578.2","LOW":"5338.7","HIGH":"5764","CLOSE":"5740.1","ADJCLOSE":"5740.1","VOLUME":"2146909952"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201075200,"PRODUCTID":11,"OPEN":"5740.1","LOW":"5518.3","HIGH":"5844.9","CLOSE":"5609.4","ADJCLOSE":"5609.4","VOLUME":"2146010496"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201161600,"PRODUCTID":11,"OPEN":"5609.3","LOW":"5609.3","HIGH":"5882.3","CLOSE":"5875.8","ADJCLOSE":"5875.8","VOLUME":"2129111040"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201248000,"PRODUCTID":11,"OPEN":"5875.8","LOW":"5848.5","HIGH":"5973.3","CLOSE":"5869","ADJCLOSE":"5869","VOLUME":"1647164544"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201507200,"PRODUCTID":11,"OPEN":"5869","LOW":"5705.1","HIGH":"5869","CLOSE":"5788.9","ADJCLOSE":"5788.9","VOLUME":"1232833280"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201593600,"PRODUCTID":11,"OPEN":"5788.9","LOW":"5788.9","HIGH":"5885.2","CLOSE":"5885.2","ADJCLOSE":"5885.2","VOLUME":"1144122496"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201680000,"PRODUCTID":11,"OPEN":"5885.2","LOW":"5818.6","HIGH":"5885.2","CLOSE":"5837.3","ADJCLOSE":"5837.3","VOLUME":"1122769536"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201766400,"PRODUCTID":11,"OPEN":"5837.3","LOW":"5689.4","HIGH":"5899.5","CLOSE":"5879.8","ADJCLOSE":"5879.8","VOLUME":"1888867584"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201852800,"PRODUCTID":11,"OPEN":"5879.8","LOW":"5879.8","HIGH":"6044.9","CLOSE":"6029.2","ADJCLOSE":"6029.2","VOLUME":"1791034112"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202112000,"PRODUCTID":11,"OPEN":"6029.2","LOW":"6000.2","HIGH":"6071.3","CLOSE":"6026.2","ADJCLOSE":"6026.2","VOLUME":"1102822400"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202198400,"PRODUCTID":11,"OPEN":"6026.2","LOW":"5852.8","HIGH":"6026.2","CLOSE":"5868","ADJCLOSE":"5868","VOLUME":"1421468928"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202284800,"PRODUCTID":11,"OPEN":"5868","LOW":"5816.4","HIGH":"5892.6","CLOSE":"5875.4","ADJCLOSE":"5875.4","VOLUME":"1316366720"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202371200,"PRODUCTID":11,"OPEN":"5875.4","LOW":"5708.8","HIGH":"5875.4","CLOSE":"5724.1","ADJCLOSE":"5724.1","VOLUME":"1650914944"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202457600,"PRODUCTID":11,"OPEN":"5724.1","LOW":"5703.1","HIGH":"5805.3","CLOSE":"5784","ADJCLOSE":"5784","VOLUME":"1253695360"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202716800,"PRODUCTID":11,"OPEN":"5784","LOW":"5681.5","HIGH":"5789.6","CLOSE":"5707.7","ADJCLOSE":"5707.7","VOLUME":"1130377344"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202803200,"PRODUCTID":11,"OPEN":"5707.7","LOW":"5707.7","HIGH":"5910","CLOSE":"5910","ADJCLOSE":"5910","VOLUME":"1473528064"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202889600,"PRODUCTID":11,"OPEN":"5910","LOW":"5814.8","HIGH":"5915","CLOSE":"5880.1","ADJCLOSE":"5880.1","VOLUME":"1282472320"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202976000,"PRODUCTID":11,"OPEN":"5880.1","LOW":"5859.4","HIGH":"5938.5","CLOSE":"5879.3","ADJCLOSE":"5879.3","VOLUME":"1312840448"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203062400,"PRODUCTID":11,"OPEN":"5879.3","LOW":"5763.5","HIGH":"5915","CLOSE":"5787.6","ADJCLOSE":"5787.6","VOLUME":"1286214144"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203321600,"PRODUCTID":11,"OPEN":"5787.6","LOW":"5787.6","HIGH":"5951.9","CLOSE":"5946.6","ADJCLOSE":"5946.6","VOLUME":"927279232"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203408000,"PRODUCTID":11,"OPEN":"5946.6","LOW":"5884.8","HIGH":"6033.7","CLOSE":"5966.9","ADJCLOSE":"5966.9","VOLUME":"1309517440"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203494400,"PRODUCTID":11,"OPEN":"5966.9","LOW":"5847.4","HIGH":"5966.9","CLOSE":"5893.6","ADJCLOSE":"5893.6","VOLUME":"1480551936"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203580800,"PRODUCTID":11,"OPEN":"5893.6","LOW":"5893.6","HIGH":"6004.4","CLOSE":"5932.2","ADJCLOSE":"5932.2","VOLUME":"1304872448"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203667200,"PRODUCTID":11,"OPEN":"5932.2","LOW":"5863.8","HIGH":"5970.9","CLOSE":"5888.5","ADJCLOSE":"5888.5","VOLUME":"1249304448"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203926400,"PRODUCTID":11,"OPEN":"5888.5","LOW":"5888.5","HIGH":"6011.7","CLOSE":"5999.5","ADJCLOSE":"5999.5","VOLUME":"1211085056"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204012800,"PRODUCTID":11,"OPEN":"5999.5","LOW":"5991.6","HIGH":"6092.5","CLOSE":"6087.4","ADJCLOSE":"6087.4","VOLUME":"1283573248"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204099200,"PRODUCTID":11,"OPEN":"6087.4","LOW":"5989","HIGH":"6104.5","CLOSE":"6076.5","ADJCLOSE":"6076.5","VOLUME":"1508230016"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204185600,"PRODUCTID":11,"OPEN":"6076.5","LOW":"5960.3","HIGH":"6090.8","CLOSE":"5965.7","ADJCLOSE":"5965.7","VOLUME":"1555514752"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204272000,"PRODUCTID":11,"OPEN":"5965.7","LOW":"5859.3","HIGH":"5986.2","CLOSE":"5884.3","ADJCLOSE":"5884.3","VOLUME":"1557177344"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204531200,"PRODUCTID":11,"OPEN":"5884.3","LOW":"5770.1","HIGH":"5884.3","CLOSE":"5818.6","ADJCLOSE":"5818.6","VOLUME":"1519244288"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204617600,"PRODUCTID":11,"OPEN":"5818.6","LOW":"5719.8","HIGH":"5872.9","CLOSE":"5767.7","ADJCLOSE":"5767.7","VOLUME":"1555756544"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204704000,"PRODUCTID":11,"OPEN":"5767.7","LOW":"5763.9","HIGH":"5860.5","CLOSE":"5853.5","ADJCLOSE":"5853.5","VOLUME":"1416583680"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204790400,"PRODUCTID":11,"OPEN":"5853.5","LOW":"5753.1","HIGH":"5871.1","CLOSE":"5766.4","ADJCLOSE":"5766.4","VOLUME":"1223869696"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204876800,"PRODUCTID":11,"OPEN":"5766.4","LOW":"5655.7","HIGH":"5766.4","CLOSE":"5699.9","ADJCLOSE":"5699.9","VOLUME":"1553543808"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205136000,"PRODUCTID":11,"OPEN":"5699.9","LOW":"5616.6","HIGH":"5718.8","CLOSE":"5629.1","ADJCLOSE":"5629.1","VOLUME":"1311043968"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205222400,"PRODUCTID":11,"OPEN":"5629.1","LOW":"5629.1","HIGH":"5783.4","CLOSE":"5690.4","ADJCLOSE":"5690.4","VOLUME":"1752461568"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205308800,"PRODUCTID":11,"OPEN":"5690.4","LOW":"5690.4","HIGH":"5812.7","CLOSE":"5776.4","ADJCLOSE":"5776.4","VOLUME":"1421371520"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205395200,"PRODUCTID":11,"OPEN":"5776.4","LOW":"5628.9","HIGH":"5776.4","CLOSE":"5692.4","ADJCLOSE":"5692.4","VOLUME":"1628702336"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205481600,"PRODUCTID":11,"OPEN":"5692.4","LOW":"5595.8","HIGH":"5782","CLOSE":"5631.7","ADJCLOSE":"5631.7","VOLUME":"1551275008"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205740800,"PRODUCTID":11,"OPEN":"5631.7","LOW":"5414.4","HIGH":"5631.7","CLOSE":"5414.4","ADJCLOSE":"5414.4","VOLUME":"2058764160"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205827200,"PRODUCTID":11,"OPEN":"5414.4","LOW":"5414.4","HIGH":"5610","CLOSE":"5605.8","ADJCLOSE":"5605.8","VOLUME":"1660294656"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205913600,"PRODUCTID":11,"OPEN":"5605.8","LOW":"5524.8","HIGH":"5653.6","CLOSE":"5545.6","ADJCLOSE":"5545.6","VOLUME":"2127270656"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206000000,"PRODUCTID":11,"OPEN":"5545.6","LOW":"5461.9","HIGH":"5545.6","CLOSE":"5495.2","ADJCLOSE":"5495.2","VOLUME":"2137214848"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206000000,"PRODUCTID":11,"OPEN":"5545.6","LOW":"5461.9","HIGH":"5545.6","CLOSE":"5495.2","ADJCLOSE":"5495.2","VOLUME":"2137214848"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206000000,"PRODUCTID":11,"OPEN":"5545.6","LOW":"5461.9","HIGH":"5545.6","CLOSE":"5495.2","ADJCLOSE":"5495.2","VOLUME":"2137214848"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206432000,"PRODUCTID":11,"OPEN":"5495.2","LOW":"5495.2","HIGH":"5704.3","CLOSE":"5689.1","ADJCLOSE":"5689.1","VOLUME":"1962218752"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206518400,"PRODUCTID":11,"OPEN":"5689.1","LOW":"5639.1","HIGH":"5689.1","CLOSE":"5660.4","ADJCLOSE":"5660.4","VOLUME":"1499881472"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206604800,"PRODUCTID":11,"OPEN":"5660.4","LOW":"5650.9","HIGH":"5735","CLOSE":"5717.5","ADJCLOSE":"5717.5","VOLUME":"1419002880"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206691200,"PRODUCTID":11,"OPEN":"5717.5","LOW":"5673.7","HIGH":"5747.2","CLOSE":"5692.9","ADJCLOSE":"5692.9","VOLUME":"1045046080"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206946800,"PRODUCTID":11,"OPEN":"5692.9","LOW":"5585.6","HIGH":"5715.1","CLOSE":"5702.1","ADJCLOSE":"5702.1","VOLUME":"1374906112"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207033200,"PRODUCTID":11,"OPEN":"5702.1","LOW":"5670.4","HIGH":"5865.8","CLOSE":"5852.6","ADJCLOSE":"5852.6","VOLUME":"1473810560"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207119600,"PRODUCTID":11,"OPEN":"5852.6","LOW":"5827.2","HIGH":"5920.1","CLOSE":"5915.9","ADJCLOSE":"5915.9","VOLUME":"1317727744"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207206000,"PRODUCTID":11,"OPEN":"5915.9","LOW":"5864","HIGH":"5935.2","CLOSE":"5891.3","ADJCLOSE":"5891.3","VOLUME":"1065812928"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207292400,"PRODUCTID":11,"OPEN":"5891.3","LOW":"5888","HIGH":"5948","CLOSE":"5947.1","ADJCLOSE":"5947.1","VOLUME":"954743488"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207551600,"PRODUCTID":11,"OPEN":"5947.1","LOW":"5947.1","HIGH":"6014.8","CLOSE":"6014.8","ADJCLOSE":"6014.8","VOLUME":"946532608"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207638000,"PRODUCTID":11,"OPEN":"6014.8","LOW":"5942.2","HIGH":"6014.8","CLOSE":"5990.2","ADJCLOSE":"5990.2","VOLUME":"934849024"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207724400,"PRODUCTID":11,"OPEN":"5990.2","LOW":"5947.2","HIGH":"6015.6","CLOSE":"5983.9","ADJCLOSE":"5983.9","VOLUME":"955804928"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207810800,"PRODUCTID":11,"OPEN":"5983.9","LOW":"5881.9","HIGH":"6003.2","CLOSE":"5965.1","ADJCLOSE":"5965.1","VOLUME":"1231191168"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207897200,"PRODUCTID":11,"OPEN":"5965.1","LOW":"5866.1","HIGH":"6016.3","CLOSE":"5895.5","ADJCLOSE":"5895.5","VOLUME":"1228297984"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208156400,"PRODUCTID":11,"OPEN":"5895.5","LOW":"5827","HIGH":"5895.5","CLOSE":"5831.6","ADJCLOSE":"5831.6","VOLUME":"1071624832"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208242800,"PRODUCTID":11,"OPEN":"5831.6","LOW":"5831.6","HIGH":"5943.3","CLOSE":"5906.9","ADJCLOSE":"5906.9","VOLUME":"1265418240"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208329200,"PRODUCTID":11,"OPEN":"5906.9","LOW":"5906.9","HIGH":"6046.2","CLOSE":"6046.2","ADJCLOSE":"6046.2","VOLUME":"1274744064"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208415600,"PRODUCTID":11,"OPEN":"6046.2","LOW":"5973.9","HIGH":"6086.4","CLOSE":"5980.4","ADJCLOSE":"5980.4","VOLUME":"1341988608"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208502000,"PRODUCTID":11,"OPEN":"5980.4","LOW":"5974.3","HIGH":"6062.1","CLOSE":"6056.6","ADJCLOSE":"6056.6","VOLUME":"1420110848"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208761200,"PRODUCTID":11,"OPEN":"6056.5","LOW":"6021.2","HIGH":"6089.5","CLOSE":"6053","ADJCLOSE":"6053","VOLUME":"1173183744"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208847600,"PRODUCTID":11,"OPEN":"6053","LOW":"6007.5","HIGH":"6072","CLOSE":"6034.7","ADJCLOSE":"6034.7","VOLUME":"1035231488"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208934000,"PRODUCTID":11,"OPEN":"6034.7","LOW":"5978.8","HIGH":"6083.6","CLOSE":"6083.6","ADJCLOSE":"6083.6","VOLUME":"1353681280"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209020400,"PRODUCTID":11,"OPEN":"6083.6","LOW":"5951.9","HIGH":"6083.6","CLOSE":"6050.7","ADJCLOSE":"6050.7","VOLUME":"1145619200"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209106800,"PRODUCTID":11,"OPEN":"6050.7","LOW":"6045.5","HIGH":"6098.8","CLOSE":"6091.4","ADJCLOSE":"6091.4","VOLUME":"1147801728"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209366000,"PRODUCTID":11,"OPEN":"6091.4","LOW":"6083.5","HIGH":"6134.5","CLOSE":"6090.4","ADJCLOSE":"6090.4","VOLUME":"781898496"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209452400,"PRODUCTID":11,"OPEN":"6090.4","LOW":"6051.6","HIGH":"6133.5","CLOSE":"6089.4","ADJCLOSE":"6089.4","VOLUME":"997915904"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209538800,"PRODUCTID":11,"OPEN":"6089.4","LOW":"6035.8","HIGH":"6120.3","CLOSE":"6087.3","ADJCLOSE":"6087.3","VOLUME":"1156154880"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209625200,"PRODUCTID":11,"OPEN":"6087.3","LOW":"6066","HIGH":"6118.2","CLOSE":"6087.3","ADJCLOSE":"6087.3","VOLUME":"579075072"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209711600,"PRODUCTID":11,"OPEN":"6087.3","LOW":"6087.3","HIGH":"6223.9","CLOSE":"6215.5","ADJCLOSE":"6215.5","VOLUME":"1199047168"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209711600,"PRODUCTID":11,"OPEN":"6087.3","LOW":"6087.3","HIGH":"6223.9","CLOSE":"6215.5","ADJCLOSE":"6215.5","VOLUME":"1199047168"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210057200,"PRODUCTID":11,"OPEN":"6215.5","LOW":"6155.9","HIGH":"6233.7","CLOSE":"6215.3","ADJCLOSE":"6215.3","VOLUME":"1079620608"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210143600,"PRODUCTID":11,"OPEN":"6215.2","LOW":"6214.1","HIGH":"6275","CLOSE":"6261","ADJCLOSE":"6261","VOLUME":"1036822528"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210230000,"PRODUCTID":11,"OPEN":"6256.5","LOW":"6217","HIGH":"6273.3","CLOSE":"6270.8","ADJCLOSE":"6270.8","VOLUME":"1054319872"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210316400,"PRODUCTID":11,"OPEN":"6270.8","LOW":"6167.6","HIGH":"6270.8","CLOSE":"6204.7","ADJCLOSE":"6204.7","VOLUME":"964963776"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210575600,"PRODUCTID":11,"OPEN":"6204.7","LOW":"6184.8","HIGH":"6251.9","CLOSE":"6220.7","ADJCLOSE":"6220.7","VOLUME":"678570816"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210662000,"PRODUCTID":11,"OPEN":"6220.6","LOW":"6142.3","HIGH":"6268.1","CLOSE":"6211.9","ADJCLOSE":"6211.9","VOLUME":"1047796096"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210748400,"PRODUCTID":11,"OPEN":"6211.9","LOW":"6167.9","HIGH":"6253.1","CLOSE":"6216","ADJCLOSE":"6216","VOLUME":"1161774464"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210834800,"PRODUCTID":11,"OPEN":"6216","LOW":"6168.8","HIGH":"6258.5","CLOSE":"6251.8","ADJCLOSE":"6251.8","VOLUME":"1137169792"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210921200,"PRODUCTID":11,"OPEN":"6251.8","LOW":"6251.8","HIGH":"6348.6","CLOSE":"6304.3","ADJCLOSE":"6304.3","VOLUME":"1197060352"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211180400,"PRODUCTID":11,"OPEN":"6304.3","LOW":"6302.8","HIGH":"6377","CLOSE":"6376.5","ADJCLOSE":"6376.5","VOLUME":"1110917248"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211266800,"PRODUCTID":11,"OPEN":"6376.5","LOW":"6191.6","HIGH":"6376.5","CLOSE":"6191.6","ADJCLOSE":"6191.6","VOLUME":"1350917632"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211353200,"PRODUCTID":11,"OPEN":"6191.6","LOW":"6183.5","HIGH":"6257.3","CLOSE":"6198.1","ADJCLOSE":"6198.1","VOLUME":"1354508160"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211439600,"PRODUCTID":11,"OPEN":"6198.1","LOW":"6159.4","HIGH":"6226.2","CLOSE":"6181.6","ADJCLOSE":"6181.6","VOLUME":"1551634944"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211526000,"PRODUCTID":11,"OPEN":"6181.6","LOW":"6087.3","HIGH":"6182.9","CLOSE":"6087.3","ADJCLOSE":"6087.3","VOLUME":"1133052032"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211526000,"PRODUCTID":11,"OPEN":"6181.6","LOW":"6087.3","HIGH":"6182.9","CLOSE":"6087.3","ADJCLOSE":"6087.3","VOLUME":"1133052032"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211871600,"PRODUCTID":11,"OPEN":"6087.3","LOW":"6048.7","HIGH":"6141.7","CLOSE":"6058.5","ADJCLOSE":"6058.5","VOLUME":"1296141696"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211958000,"PRODUCTID":11,"OPEN":"6058.5","LOW":"6052.5","HIGH":"6122.2","CLOSE":"6069.6","ADJCLOSE":"6069.6","VOLUME":"1344845184"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212044400,"PRODUCTID":11,"OPEN":"6069.6","LOW":"6041.1","HIGH":"6130.5","CLOSE":"6068.1","ADJCLOSE":"6068.1","VOLUME":"1377028992"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212130800,"PRODUCTID":11,"OPEN":"6068.1","LOW":"6044.7","HIGH":"6111.6","CLOSE":"6053.5","ADJCLOSE":"6053.5","VOLUME":"1650279296"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212390000,"PRODUCTID":11,"OPEN":"6053.5","LOW":"5978.4","HIGH":"6060.8","CLOSE":"6007.6","ADJCLOSE":"6007.6","VOLUME":"1276716544"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212476400,"PRODUCTID":11,"OPEN":"6007.6","LOW":"5993.3","HIGH":"6059","CLOSE":"6057.7","ADJCLOSE":"6057.7","VOLUME":"1331720320"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212562800,"PRODUCTID":11,"OPEN":"6057.7","LOW":"5933.3","HIGH":"6057.7","CLOSE":"5970.1","ADJCLOSE":"5970.1","VOLUME":"1609778048"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212649200,"PRODUCTID":11,"OPEN":"5970.1","LOW":"5941","HIGH":"6005.1","CLOSE":"5995.3","ADJCLOSE":"5995.3","VOLUME":"1435388160"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212735600,"PRODUCTID":11,"OPEN":"5995.3","LOW":"5906.5","HIGH":"6074.5","CLOSE":"5906.8","ADJCLOSE":"5906.8","VOLUME":"1377027712"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212994800,"PRODUCTID":11,"OPEN":"5902.9","LOW":"5869.6","HIGH":"5938.5","CLOSE":"5877.6","ADJCLOSE":"5877.6","VOLUME":"1309997056"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213081200,"PRODUCTID":11,"OPEN":"5869.8","LOW":"5813.4","HIGH":"5873.2","CLOSE":"5827.3","ADJCLOSE":"5827.3","VOLUME":"1327050880"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213167600,"PRODUCTID":11,"OPEN":"5847.4","LOW":"5708.3","HIGH":"5859.4","CLOSE":"5723.3","ADJCLOSE":"5723.3","VOLUME":"1940035456"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213254000,"PRODUCTID":11,"OPEN":"5725.5","LOW":"5719.8","HIGH":"5797.8","CLOSE":"5790.5","ADJCLOSE":"5790.5","VOLUME":"1871306752"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213340400,"PRODUCTID":11,"OPEN":"5793.7","LOW":"5719.5","HIGH":"5818.3","CLOSE":"5802.8","ADJCLOSE":"5802.8","VOLUME":"1353586560"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213599600,"PRODUCTID":11,"OPEN":"5802.8","LOW":"5759.6","HIGH":"5832.6","CLOSE":"5794.6","ADJCLOSE":"5794.6","VOLUME":"1256900736"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213686000,"PRODUCTID":11,"OPEN":"5794.6","LOW":"5794.6","HIGH":"5930.3","CLOSE":"5861.9","ADJCLOSE":"5861.9","VOLUME":"1313063808"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213772400,"PRODUCTID":11,"OPEN":"5861.9","LOW":"5735.4","HIGH":"5861.9","CLOSE":"5756.9","ADJCLOSE":"5756.9","VOLUME":"1316636288"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213858800,"PRODUCTID":11,"OPEN":"5756.9","LOW":"5707.2","HIGH":"5786.4","CLOSE":"5708.4","ADJCLOSE":"5708.4","VOLUME":"1438710400"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213945200,"PRODUCTID":11,"OPEN":"5708.4","LOW":"5597","HIGH":"5731.9","CLOSE":"5620.8","ADJCLOSE":"5620.8","VOLUME":"1691661696"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214204400,"PRODUCTID":11,"OPEN":"5620.8","LOW":"5603.2","HIGH":"5679.2","CLOSE":"5667.2","ADJCLOSE":"5667.2","VOLUME":"1288587648"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214290800,"PRODUCTID":11,"OPEN":"5667.2","LOW":"5581.6","HIGH":"5693.8","CLOSE":"5634.7","ADJCLOSE":"5634.7","VOLUME":"1606100992"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214377200,"PRODUCTID":11,"OPEN":"5634.7","LOW":"5634.7","HIGH":"5669.6","CLOSE":"5666.1","ADJCLOSE":"5666.1","VOLUME":"1527032704"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214463600,"PRODUCTID":11,"OPEN":"5666.1","LOW":"5518.2","HIGH":"5666.1","CLOSE":"5518.2","ADJCLOSE":"5518.2","VOLUME":"1603238528"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214550000,"PRODUCTID":11,"OPEN":"5518.2","LOW":"5470.9","HIGH":"5555.2","CLOSE":"5530","ADJCLOSE":"5530","VOLUME":"1672463360"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214809200,"PRODUCTID":11,"OPEN":"5529.9","LOW":"5520.2","HIGH":"5625.9","CLOSE":"5625.9","ADJCLOSE":"5625.9","VOLUME":"1411196672"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214895600,"PRODUCTID":11,"OPEN":"5625.9","LOW":"5466.3","HIGH":"5625.9","CLOSE":"5479.9","ADJCLOSE":"5479.9","VOLUME":"1766869504"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214982000,"PRODUCTID":11,"OPEN":"5479.9","LOW":"5426.3","HIGH":"5566.8","CLOSE":"5426.3","ADJCLOSE":"5426.3","VOLUME":"1775171712"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215068400,"PRODUCTID":11,"OPEN":"5426.3","LOW":"5358.5","HIGH":"5490.6","CLOSE":"5476.6","ADJCLOSE":"5476.6","VOLUME":"1778459136"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215154800,"PRODUCTID":11,"OPEN":"5476.6","LOW":"5394","HIGH":"5490.2","CLOSE":"5412.8","ADJCLOSE":"5412.8","VOLUME":"964763392"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215414000,"PRODUCTID":11,"OPEN":"5412.8","LOW":"5400.1","HIGH":"5516.4","CLOSE":"5512.7","ADJCLOSE":"5512.7","VOLUME":"1185721344"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215500400,"PRODUCTID":11,"OPEN":"5512.7","LOW":"5358.7","HIGH":"5512.7","CLOSE":"5440.5","ADJCLOSE":"5440.5","VOLUME":"1556628992"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215586800,"PRODUCTID":11,"OPEN":"5440.5","LOW":"5440.5","HIGH":"5538.2","CLOSE":"5529.6","ADJCLOSE":"5529.6","VOLUME":"1482113536"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215673200,"PRODUCTID":11,"OPEN":"5529.6","LOW":"5392.6","HIGH":"5529.6","CLOSE":"5406.8","ADJCLOSE":"5406.8","VOLUME":"1468540928"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215759600,"PRODUCTID":11,"OPEN":"5406.8","LOW":"5261.6","HIGH":"5461.8","CLOSE":"5261.6","ADJCLOSE":"5261.6","VOLUME":"1686940544"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216018800,"PRODUCTID":11,"OPEN":"5261.6","LOW":"5261.6","HIGH":"5373.2","CLOSE":"5300.4","ADJCLOSE":"5300.4","VOLUME":"1328602624"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216105200,"PRODUCTID":11,"OPEN":"5300.4","LOW":"5119","HIGH":"5300.4","CLOSE":"5171.9","ADJCLOSE":"5171.9","VOLUME":"2028827264"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216191600,"PRODUCTID":11,"OPEN":"5171.9","LOW":"5071.1","HIGH":"5210.1","CLOSE":"5150.6","ADJCLOSE":"5150.6","VOLUME":"2107222528"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216278000,"PRODUCTID":11,"OPEN":"5150.6","LOW":"5150.6","HIGH":"5320.5","CLOSE":"5286.3","ADJCLOSE":"5286.3","VOLUME":"2068339456"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216364400,"PRODUCTID":11,"OPEN":"5286.3","LOW":"5216.6","HIGH":"5376.4","CLOSE":"5376.4","ADJCLOSE":"5376.4","VOLUME":"2061723520"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216623600,"PRODUCTID":11,"OPEN":"5376.4","LOW":"5334.6","HIGH":"5445.8","CLOSE":"5404.3","ADJCLOSE":"5404.3","VOLUME":"1609590016"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216710000,"PRODUCTID":11,"OPEN":"5404.3","LOW":"5282.8","HIGH":"5404.3","CLOSE":"5364.2","ADJCLOSE":"5364.2","VOLUME":"1931906304"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216796400,"PRODUCTID":11,"OPEN":"5364.1","LOW":"5364.1","HIGH":"5467.2","CLOSE":"5449.9","ADJCLOSE":"5449.9","VOLUME":"2126534144"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216882800,"PRODUCTID":11,"OPEN":"5449.9","LOW":"5345.1","HIGH":"5463.7","CLOSE":"5362.3","ADJCLOSE":"5362.3","VOLUME":"1729970944"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216969200,"PRODUCTID":11,"OPEN":"5362.3","LOW":"5291.4","HIGH":"5375.2","CLOSE":"5352.6","ADJCLOSE":"5352.6","VOLUME":"1662768640"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217228400,"PRODUCTID":11,"OPEN":"5352.6","LOW":"5308.4","HIGH":"5365.8","CLOSE":"5312.6","ADJCLOSE":"5312.6","VOLUME":"1076152448"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217314800,"PRODUCTID":11,"OPEN":"5312.6","LOW":"5261.4","HIGH":"5354.6","CLOSE":"5319.2","ADJCLOSE":"5319.2","VOLUME":"1507025664"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217401200,"PRODUCTID":11,"OPEN":"5319.2","LOW":"5319.2","HIGH":"5435.9","CLOSE":"5420.7","ADJCLOSE":"5420.7","VOLUME":"1458308352"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217487600,"PRODUCTID":11,"OPEN":"5420.7","LOW":"5371.3","HIGH":"5456.1","CLOSE":"5411.9","ADJCLOSE":"5411.9","VOLUME":"1768570752"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217574000,"PRODUCTID":11,"OPEN":"5411.9","LOW":"5321.3","HIGH":"5411.9","CLOSE":"5354.7","ADJCLOSE":"5354.7","VOLUME":"1341947008"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217833200,"PRODUCTID":11,"OPEN":"5354.7","LOW":"5310.3","HIGH":"5414.7","CLOSE":"5320.2","ADJCLOSE":"5320.2","VOLUME":"972098304"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217919600,"PRODUCTID":11,"OPEN":"5320.2","LOW":"5299.7","HIGH":"5454.5","CLOSE":"5454.5","ADJCLOSE":"5454.5","VOLUME":"1655153024"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218006000,"PRODUCTID":11,"OPEN":"5454.5","LOW":"5440.1","HIGH":"5498.6","CLOSE":"5486.1","ADJCLOSE":"5486.1","VOLUME":"1634412032"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218092400,"PRODUCTID":11,"OPEN":"5486.1","LOW":"5450.9","HIGH":"5539.3","CLOSE":"5477.5","ADJCLOSE":"5477.5","VOLUME":"1552156288"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218178800,"PRODUCTID":11,"OPEN":"5477.5","LOW":"5410.8","HIGH":"5507.2","CLOSE":"5489.2","ADJCLOSE":"5489.2","VOLUME":"1416347648"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218438000,"PRODUCTID":11,"OPEN":"5489.2","LOW":"5477.7","HIGH":"5541.8","CLOSE":"5541.8","ADJCLOSE":"5541.8","VOLUME":"1121815552"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218524400,"PRODUCTID":11,"OPEN":"5541.8","LOW":"5491.3","HIGH":"5569.2","CLOSE":"5534.5","ADJCLOSE":"5534.5","VOLUME":"1249922688"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218610800,"PRODUCTID":11,"OPEN":"5534.5","LOW":"5437.1","HIGH":"5534.5","CLOSE":"5448.6","ADJCLOSE":"5448.6","VOLUME":"1399163136"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218697200,"PRODUCTID":11,"OPEN":"5448.6","LOW":"5445.6","HIGH":"5539.6","CLOSE":"5497.5","ADJCLOSE":"5497.5","VOLUME":"1127815680"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218783600,"PRODUCTID":11,"OPEN":"5497.4","LOW":"5432.2","HIGH":"5538.8","CLOSE":"5454.8","ADJCLOSE":"5454.8","VOLUME":"964805824"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219042800,"PRODUCTID":11,"OPEN":"5454.8","LOW":"5425.3","HIGH":"5498.7","CLOSE":"5450.2","ADJCLOSE":"5450.2","VOLUME":"727068416"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219129200,"PRODUCTID":11,"OPEN":"5450.2","LOW":"5317.1","HIGH":"5450.2","CLOSE":"5320.4","ADJCLOSE":"5320.4","VOLUME":"1162376448"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219215600,"PRODUCTID":11,"OPEN":"5320.4","LOW":"5320.4","HIGH":"5384.2","CLOSE":"5371.8","ADJCLOSE":"5371.8","VOLUME":"1086011904"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219302000,"PRODUCTID":11,"OPEN":"5371.8","LOW":"5311.4","HIGH":"5408","CLOSE":"5370.2","ADJCLOSE":"5370.2","VOLUME":"1011026688"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219388400,"PRODUCTID":11,"OPEN":"5370.2","LOW":"5368","HIGH":"5505.6","CLOSE":"5505.6","ADJCLOSE":"5505.6","VOLUME":"1024330816"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219388400,"PRODUCTID":11,"OPEN":"5370.2","LOW":"5368","HIGH":"5505.6","CLOSE":"5505.6","ADJCLOSE":"5505.6","VOLUME":"1024330816"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219734000,"PRODUCTID":11,"OPEN":"5505.6","LOW":"5369.3","HIGH":"5505.6","CLOSE":"5470.7","ADJCLOSE":"5470.7","VOLUME":"963907968"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219820400,"PRODUCTID":11,"OPEN":"5470.7","LOW":"5434.7","HIGH":"5540.8","CLOSE":"5528.2","ADJCLOSE":"5528.2","VOLUME":"879705728"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219906800,"PRODUCTID":11,"OPEN":"5528.1","LOW":"5496.9","HIGH":"5634","CLOSE":"5601.2","ADJCLOSE":"5601.2","VOLUME":"1096926464"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219993200,"PRODUCTID":11,"OPEN":"5601.2","LOW":"5587.4","HIGH":"5649.1","CLOSE":"5636.6","ADJCLOSE":"5636.6","VOLUME":"1109943040"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220252400,"PRODUCTID":11,"OPEN":"5636.6","LOW":"5573.8","HIGH":"5636.6","CLOSE":"5602.8","ADJCLOSE":"5602.8","VOLUME":"590551616"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220338800,"PRODUCTID":11,"OPEN":"5602.8","LOW":"5574.9","HIGH":"5646.5","CLOSE":"5620.7","ADJCLOSE":"5620.7","VOLUME":"1346424448"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220425200,"PRODUCTID":11,"OPEN":"5620.7","LOW":"5492.1","HIGH":"5620.7","CLOSE":"5499.7","ADJCLOSE":"5499.7","VOLUME":"1257405056"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220511600,"PRODUCTID":11,"OPEN":"5499.7","LOW":"5362.1","HIGH":"5541.7","CLOSE":"5362.1","ADJCLOSE":"5362.1","VOLUME":"1422706944"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220598000,"PRODUCTID":11,"OPEN":"5362.1","LOW":"5227.6","HIGH":"5362.1","CLOSE":"5240.7","ADJCLOSE":"5240.7","VOLUME":"1653449216"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220857200,"PRODUCTID":11,"OPEN":"5240.7","LOW":"5240.7","HIGH":"5447.6","CLOSE":"5446.3","ADJCLOSE":"5446.3","VOLUME":"808056576"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220943600,"PRODUCTID":11,"OPEN":"5446.3","LOW":"5386.9","HIGH":"5524.8","CLOSE":"5415.6","ADJCLOSE":"5415.6","VOLUME":"2008764288"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221030000,"PRODUCTID":11,"OPEN":"5415.6","LOW":"5327.8","HIGH":"5419.5","CLOSE":"5366.2","ADJCLOSE":"5366.2","VOLUME":"1580677376"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221116400,"PRODUCTID":11,"OPEN":"5366.2","LOW":"5258.1","HIGH":"5377.9","CLOSE":"5318.4","ADJCLOSE":"5318.4","VOLUME":"1448797952"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221202800,"PRODUCTID":11,"OPEN":"5318.4","LOW":"5318.4","HIGH":"5416.7","CLOSE":"5416.7","ADJCLOSE":"5416.7","VOLUME":"1375294848"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221462000,"PRODUCTID":11,"OPEN":"5416.7","LOW":"5124.9","HIGH":"5416.7","CLOSE":"5204.2","ADJCLOSE":"5204.2","VOLUME":"2087491456"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221548400,"PRODUCTID":11,"OPEN":"5204.2","LOW":"4961.2","HIGH":"5204.2","CLOSE":"5025.6","ADJCLOSE":"5025.6","VOLUME":"2146099200"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221634800,"PRODUCTID":11,"OPEN":"5025.6","LOW":"4903.3","HIGH":"5124.4","CLOSE":"4912.4","ADJCLOSE":"4912.4","VOLUME":"2146561792"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221721200,"PRODUCTID":11,"OPEN":"4912.4","LOW":"4860.7","HIGH":"5015.9","CLOSE":"4880","ADJCLOSE":"4880","VOLUME":"2145521536"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221807600,"PRODUCTID":11,"OPEN":"4880","LOW":"4857.1","HIGH":"5351.2","CLOSE":"5311.3","ADJCLOSE":"5311.3","VOLUME":"2147442944"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222066800,"PRODUCTID":11,"OPEN":"5311.3","LOW":"5236.3","HIGH":"5339.3","CLOSE":"5236.3","ADJCLOSE":"5236.3","VOLUME":"1294511616"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222153200,"PRODUCTID":11,"OPEN":"5236.3","LOW":"5076.3","HIGH":"5236.3","CLOSE":"5136.1","ADJCLOSE":"5136.1","VOLUME":"1502159104"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222239600,"PRODUCTID":11,"OPEN":"5136.1","LOW":"5087.3","HIGH":"5167.4","CLOSE":"5095.6","ADJCLOSE":"5095.6","VOLUME":"1257289728"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222326000,"PRODUCTID":11,"OPEN":"5095.6","LOW":"5060.7","HIGH":"5211.6","CLOSE":"5197","ADJCLOSE":"5197","VOLUME":"1427808512"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222412400,"PRODUCTID":11,"OPEN":"5197","LOW":"5057.3","HIGH":"5197","CLOSE":"5088.5","ADJCLOSE":"5088.5","VOLUME":"1124378368"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222671600,"PRODUCTID":11,"OPEN":"5088.5","LOW":"4818.8","HIGH":"5088.5","CLOSE":"4818.8","ADJCLOSE":"4818.8","VOLUME":"1511330560"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222758000,"PRODUCTID":11,"OPEN":"4818.8","LOW":"4671","HIGH":"4953.4","CLOSE":"4902.5","ADJCLOSE":"4902.5","VOLUME":"1767073152"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222844400,"PRODUCTID":11,"OPEN":"4902.5","LOW":"4891.5","HIGH":"5012.2","CLOSE":"4959.6","ADJCLOSE":"4959.6","VOLUME":"1532944256"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222930800,"PRODUCTID":11,"OPEN":"4959.6","LOW":"4862.1","HIGH":"5052","CLOSE":"4870.3","ADJCLOSE":"4870.3","VOLUME":"1320100864"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223017200,"PRODUCTID":11,"OPEN":"4870.3","LOW":"4832.1","HIGH":"5003.9","CLOSE":"4980.3","ADJCLOSE":"4980.3","VOLUME":"1565085184"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223276400,"PRODUCTID":11,"OPEN":"4980.3","LOW":"4549.7","HIGH":"4980.3","CLOSE":"4589.2","ADJCLOSE":"4589.2","VOLUME":"1787422592"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223362800,"PRODUCTID":11,"OPEN":"4589.2","LOW":"4517.5","HIGH":"4745","CLOSE":"4605.2","ADJCLOSE":"4605.2","VOLUME":"2142946944"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223449200,"PRODUCTID":11,"OPEN":"4605.2","LOW":"4245.3","HIGH":"4654.2","CLOSE":"4366.7","ADJCLOSE":"4366.7","VOLUME":"2146613632"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223535600,"PRODUCTID":11,"OPEN":"4366.7","LOW":"4274.4","HIGH":"4512.5","CLOSE":"4313.8","ADJCLOSE":"4313.8","VOLUME":"1899237632"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223622000,"PRODUCTID":11,"OPEN":"4313.8","LOW":"3874","HIGH":"4313.8","CLOSE":"3932.1","ADJCLOSE":"3932.1","VOLUME":"2146498944"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223881200,"PRODUCTID":11,"OPEN":"3932.1","LOW":"3932.1","HIGH":"4256.9","CLOSE":"4256.9","ADJCLOSE":"4256.9","VOLUME":"2075277184"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223967600,"PRODUCTID":11,"OPEN":"4256.9","LOW":"4256.9","HIGH":"4534.4","CLOSE":"4394.2","ADJCLOSE":"4394.2","VOLUME":"2146346240"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224054000,"PRODUCTID":11,"OPEN":"4394.2","LOW":"4052","HIGH":"4394.2","CLOSE":"4079.6","ADJCLOSE":"4079.6","VOLUME":"1647590144"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224140400,"PRODUCTID":11,"OPEN":"4079.6","LOW":"3808.1","HIGH":"4079.6","CLOSE":"3861.4","ADJCLOSE":"3861.4","VOLUME":"1996479488"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224226800,"PRODUCTID":11,"OPEN":"3861.4","LOW":"3861.3","HIGH":"4077.6","CLOSE":"4063","ADJCLOSE":"4063","VOLUME":"1843477120"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224486000,"PRODUCTID":11,"OPEN":"4063","LOW":"4063","HIGH":"4282.7","CLOSE":"4282.7","ADJCLOSE":"4282.7","VOLUME":"1455709952"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224572400,"PRODUCTID":11,"OPEN":"4282.7","LOW":"4212.4","HIGH":"4347.7","CLOSE":"4229.7","ADJCLOSE":"4229.7","VOLUME":"1277220480"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224658800,"PRODUCTID":11,"OPEN":"4229.7","LOW":"4031.8","HIGH":"4229.7","CLOSE":"4040.9","ADJCLOSE":"4040.9","VOLUME":"1446139776"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224745200,"PRODUCTID":11,"OPEN":"4040.9","LOW":"3927.6","HIGH":"4108.4","CLOSE":"4087.8","ADJCLOSE":"4087.8","VOLUME":"1459891456"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224831600,"PRODUCTID":11,"OPEN":"4087.8","LOW":"3715.2","HIGH":"4087.8","CLOSE":"3883.4","ADJCLOSE":"3883.4","VOLUME":"1831994496"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225094400,"PRODUCTID":11,"OPEN":"3883.4","LOW":"3665.2","HIGH":"3911.6","CLOSE":"3852.6","ADJCLOSE":"3852.6","VOLUME":"1399046912"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225180800,"PRODUCTID":11,"OPEN":"3852.6","LOW":"3847.6","HIGH":"4034","CLOSE":"3926.4","ADJCLOSE":"3926.4","VOLUME":"1592948480"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225267200,"PRODUCTID":11,"OPEN":"3926.4","LOW":"3926.4","HIGH":"4242.5","CLOSE":"4242.5","ADJCLOSE":"4242.5","VOLUME":"1667125888"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225353600,"PRODUCTID":11,"OPEN":"4242.5","LOW":"4200.2","HIGH":"4352.5","CLOSE":"4291.7","ADJCLOSE":"4291.7","VOLUME":"1362674816"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225440000,"PRODUCTID":11,"OPEN":"4291.7","LOW":"4195.2","HIGH":"4383.9","CLOSE":"4377.3","ADJCLOSE":"4377.3","VOLUME":"1679929344"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225699200,"PRODUCTID":11,"OPEN":"4377.3","LOW":"4348.3","HIGH":"4443.3","CLOSE":"4443.3","ADJCLOSE":"4443.3","VOLUME":"1234386560"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225785600,"PRODUCTID":11,"OPEN":"4443.3","LOW":"4404.2","HIGH":"4639.5","CLOSE":"4639.5","ADJCLOSE":"4639.5","VOLUME":"1491548416"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225872000,"PRODUCTID":11,"OPEN":"4639.5","LOW":"4495.7","HIGH":"4639.5","CLOSE":"4530.7","ADJCLOSE":"4530.7","VOLUME":"1154229376"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225958400,"PRODUCTID":11,"OPEN":"4530.7","LOW":"4260.3","HIGH":"4530.7","CLOSE":"4272.4","ADJCLOSE":"4272.4","VOLUME":"1680698752"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226044800,"PRODUCTID":11,"OPEN":"4272.4","LOW":"4263.8","HIGH":"4408.1","CLOSE":"4365","ADJCLOSE":"4365","VOLUME":"1296013952"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226304000,"PRODUCTID":11,"OPEN":"4365","LOW":"4365","HIGH":"4524.9","CLOSE":"4403.9","ADJCLOSE":"4403.9","VOLUME":"1094586624"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226390400,"PRODUCTID":11,"OPEN":"4403.9","LOW":"4231.5","HIGH":"4403.9","CLOSE":"4246.7","ADJCLOSE":"4246.7","VOLUME":"1320599808"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226476800,"PRODUCTID":11,"OPEN":"4246.7","LOW":"4134.5","HIGH":"4333.4","CLOSE":"4182","ADJCLOSE":"4182","VOLUME":"1441079424"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226563200,"PRODUCTID":11,"OPEN":"4182","LOW":"4079.6","HIGH":"4198.7","CLOSE":"4169.2","ADJCLOSE":"4169.2","VOLUME":"1418693120"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226649600,"PRODUCTID":11,"OPEN":"4169.2","LOW":"4169.2","HIGH":"4342.3","CLOSE":"4233","ADJCLOSE":"4233","VOLUME":"1228154112"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226908800,"PRODUCTID":11,"OPEN":"4233","LOW":"4110.7","HIGH":"4236.4","CLOSE":"4132.2","ADJCLOSE":"4132.2","VOLUME":"1089892864"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226995200,"PRODUCTID":11,"OPEN":"4132.2","LOW":"4033.4","HIGH":"4208.6","CLOSE":"4208.6","ADJCLOSE":"4208.6","VOLUME":"1316071936"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227081600,"PRODUCTID":11,"OPEN":"4208.6","LOW":"3999.1","HIGH":"4213.2","CLOSE":"4005.7","ADJCLOSE":"4005.7","VOLUME":"1387899648"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227168000,"PRODUCTID":11,"OPEN":"4005.7","LOW":"3812.2","HIGH":"4005.7","CLOSE":"3875","ADJCLOSE":"3875","VOLUME":"1571801856"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227254400,"PRODUCTID":11,"OPEN":"3875","LOW":"3734.1","HIGH":"3946.7","CLOSE":"3781","ADJCLOSE":"3781","VOLUME":"1618276864"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227513600,"PRODUCTID":11,"OPEN":"3781","LOW":"3781","HIGH":"4153.1","CLOSE":"4153","ADJCLOSE":"4153","VOLUME":"1635116928"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227600000,"PRODUCTID":11,"OPEN":"4153","LOW":"4069.3","HIGH":"4268.3","CLOSE":"4171.3","ADJCLOSE":"4171.3","VOLUME":"1901669760"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227686400,"PRODUCTID":11,"OPEN":"4171.3","LOW":"4050.7","HIGH":"4198.7","CLOSE":"4152.7","ADJCLOSE":"4152.7","VOLUME":"1167340672"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227772800,"PRODUCTID":11,"OPEN":"4152.7","LOW":"4152.7","HIGH":"4241.7","CLOSE":"4226.1","ADJCLOSE":"4226.1","VOLUME":"781558080"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227859200,"PRODUCTID":11,"OPEN":"4226.1","LOW":"4192.5","HIGH":"4288","CLOSE":"4288","ADJCLOSE":"4288","VOLUME":"941523520"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228118400,"PRODUCTID":11,"OPEN":"4288","LOW":"4038.5","HIGH":"4288","CLOSE":"4065.5","ADJCLOSE":"4065.5","VOLUME":"1041732416"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228204800,"PRODUCTID":11,"OPEN":"4065.5","LOW":"3973.3","HIGH":"4137.1","CLOSE":"4122.9","ADJCLOSE":"4122.9","VOLUME":"1586775936"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228291200,"PRODUCTID":11,"OPEN":"4122.9","LOW":"4042.3","HIGH":"4190.9","CLOSE":"4170","ADJCLOSE":"4170","VOLUME":"1201073152"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228377600,"PRODUCTID":11,"OPEN":"4170","LOW":"4090","HIGH":"4261.1","CLOSE":"4163.6","ADJCLOSE":"4163.6","VOLUME":"1270801152"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228464000,"PRODUCTID":11,"OPEN":"4163.6","LOW":"4002.2","HIGH":"4163.6","CLOSE":"4049.4","ADJCLOSE":"4049.4","VOLUME":"1116563072"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228723200,"PRODUCTID":11,"OPEN":"4049.4","LOW":"4049.4","HIGH":"4318","CLOSE":"4300.1","ADJCLOSE":"4300.1","VOLUME":"1243254656"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228809600,"PRODUCTID":11,"OPEN":"4300.1","LOW":"4232.6","HIGH":"4413","CLOSE":"4381.3","ADJCLOSE":"4381.3","VOLUME":"1106828672"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228896000,"PRODUCTID":11,"OPEN":"4381.3","LOW":"4330","HIGH":"4407.1","CLOSE":"4367.3","ADJCLOSE":"4367.3","VOLUME":"1097104640"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228982400,"PRODUCTID":11,"OPEN":"4367.3","LOW":"4307.8","HIGH":"4430.3","CLOSE":"4388.7","ADJCLOSE":"4388.7","VOLUME":"1054034624"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229068800,"PRODUCTID":11,"OPEN":"4388.7","LOW":"4201.9","HIGH":"4388.7","CLOSE":"4280.4","ADJCLOSE":"4280.4","VOLUME":"1101084672"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229328000,"PRODUCTID":11,"OPEN":"4280.4","LOW":"4238.9","HIGH":"4340.7","CLOSE":"4277.6","ADJCLOSE":"4277.6","VOLUME":"871526208"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229414400,"PRODUCTID":11,"OPEN":"4277.6","LOW":"4246.1","HIGH":"4330.1","CLOSE":"4309.1","ADJCLOSE":"4309.1","VOLUME":"929308928"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229500800,"PRODUCTID":11,"OPEN":"4309.1","LOW":"4231.1","HIGH":"4341.1","CLOSE":"4324.2","ADJCLOSE":"4324.2","VOLUME":"1135986176"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229587200,"PRODUCTID":11,"OPEN":"4324.2","LOW":"4282.6","HIGH":"4352.7","CLOSE":"4330.7","ADJCLOSE":"4330.7","VOLUME":"1089176064"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229673600,"PRODUCTID":11,"OPEN":"4330.7","LOW":"4200.7","HIGH":"4330.7","CLOSE":"4286.9","ADJCLOSE":"4286.9","VOLUME":"1576532224"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229932800,"PRODUCTID":11,"OPEN":"4286.9","LOW":"4219.8","HIGH":"4305.4","CLOSE":"4249.2","ADJCLOSE":"4249.2","VOLUME":"767254400"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230019200,"PRODUCTID":11,"OPEN":"4249.2","LOW":"4244.2","HIGH":"4307.1","CLOSE":"4256","ADJCLOSE":"4256","VOLUME":"607289600"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230105600,"PRODUCTID":11,"OPEN":"4256","LOW":"4205.2","HIGH":"4256","CLOSE":"4216.6","ADJCLOSE":"4216.6","VOLUME":"158371008"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230105600,"PRODUCTID":11,"OPEN":"4256","LOW":"4205.2","HIGH":"4256","CLOSE":"4216.6","ADJCLOSE":"4216.6","VOLUME":"158371008"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230105600,"PRODUCTID":11,"OPEN":"4256","LOW":"4205.2","HIGH":"4256","CLOSE":"4216.6","ADJCLOSE":"4216.6","VOLUME":"158371008"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230537600,"PRODUCTID":11,"OPEN":"4216.6","LOW":"4216.6","HIGH":"4326.3","CLOSE":"4319.4","ADJCLOSE":"4319.4","VOLUME":"441106816"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230624000,"PRODUCTID":11,"OPEN":"4319.4","LOW":"4319.4","HIGH":"4406.1","CLOSE":"4392.7","ADJCLOSE":"4392.7","VOLUME":"430343904"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230710400,"PRODUCTID":11,"OPEN":"4392.7","LOW":"4392.7","HIGH":"4456.2","CLOSE":"4434.2","ADJCLOSE":"4434.2","VOLUME":"241902208"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230710400,"PRODUCTID":11,"OPEN":"4392.7","LOW":"4392.7","HIGH":"4456.2","CLOSE":"4434.2","ADJCLOSE":"4434.2","VOLUME":"241902208"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230883200,"PRODUCTID":11,"OPEN":"4434.2","LOW":"4430","HIGH":"4561.8","CLOSE":"4561.8","ADJCLOSE":"4561.8","VOLUME":"407295488"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231142400,"PRODUCTID":11,"OPEN":"4561.8","LOW":"4520.8","HIGH":"4618.1","CLOSE":"4579.6","ADJCLOSE":"4579.6","VOLUME":"836676096"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231228800,"PRODUCTID":11,"OPEN":"4579.6","LOW":"4562","HIGH":"4675.7","CLOSE":"4638.9","ADJCLOSE":"4638.9","VOLUME":"1036086016"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231315200,"PRODUCTID":11,"OPEN":"4638.9","LOW":"4478","HIGH":"4638.9","CLOSE":"4507.5","ADJCLOSE":"4507.5","VOLUME":"1059568384"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231401600,"PRODUCTID":11,"OPEN":"4507.5","LOW":"4410.5","HIGH":"4514.7","CLOSE":"4505.4","ADJCLOSE":"4505.4","VOLUME":"923008000"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231488000,"PRODUCTID":11,"OPEN":"4505.4","LOW":"4431.9","HIGH":"4534.8","CLOSE":"4448.5","ADJCLOSE":"4448.5","VOLUME":"979530112"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231747200,"PRODUCTID":11,"OPEN":"4448.5","LOW":"4402.3","HIGH":"4471.3","CLOSE":"4426.2","ADJCLOSE":"4426.2","VOLUME":"785473920"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231833600,"PRODUCTID":11,"OPEN":"4426.2","LOW":"4321.3","HIGH":"4426.2","CLOSE":"4399.2","ADJCLOSE":"4399.2","VOLUME":"928428992"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231920000,"PRODUCTID":11,"OPEN":"4399.2","LOW":"4115.4","HIGH":"4426.5","CLOSE":"4180.6","ADJCLOSE":"4180.6","VOLUME":"1309107200"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232006400,"PRODUCTID":11,"OPEN":"4180.6","LOW":"4090.9","HIGH":"4199.4","CLOSE":"4121.1","ADJCLOSE":"4121.1","VOLUME":"1247030272"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232092800,"PRODUCTID":11,"OPEN":"4121.1","LOW":"4121.1","HIGH":"4251.7","CLOSE":"4147.1","ADJCLOSE":"4147.1","VOLUME":"1380947456"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232352000,"PRODUCTID":11,"OPEN":"4147.1","LOW":"4032.4","HIGH":"4251.9","CLOSE":"4108.5","ADJCLOSE":"4108.5","VOLUME":"1879365120"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232438400,"PRODUCTID":11,"OPEN":"4108.5","LOW":"4060.6","HIGH":"4184.3","CLOSE":"4091.4","ADJCLOSE":"4091.4","VOLUME":"2078463744"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232524800,"PRODUCTID":11,"OPEN":"4091.4","LOW":"4001.4","HIGH":"4112.8","CLOSE":"4059.9","ADJCLOSE":"4059.9","VOLUME":"2068435584"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232611200,"PRODUCTID":11,"OPEN":"4059.9","LOW":"4046.4","HIGH":"4153.9","CLOSE":"4052.2","ADJCLOSE":"4052.2","VOLUME":"1614858880"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232697600,"PRODUCTID":11,"OPEN":"4052.2","LOW":"3956.7","HIGH":"4070.8","CLOSE":"4052.5","ADJCLOSE":"4052.5","VOLUME":"1508583552"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232956800,"PRODUCTID":11,"OPEN":"4052.5","LOW":"4039.4","HIGH":"4225.2","CLOSE":"4209","ADJCLOSE":"4209","VOLUME":"1524347776"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233043200,"PRODUCTID":11,"OPEN":"4209","LOW":"4130.8","HIGH":"4211","CLOSE":"4194.4","ADJCLOSE":"4194.4","VOLUME":"1264648448"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233129600,"PRODUCTID":11,"OPEN":"4194.4","LOW":"4194.4","HIGH":"4317.6","CLOSE":"4295.2","ADJCLOSE":"4295.2","VOLUME":"1714540544"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233216000,"PRODUCTID":11,"OPEN":"4295.2","LOW":"4147.7","HIGH":"4295.2","CLOSE":"4190.1","ADJCLOSE":"4190.1","VOLUME":"1387667200"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233302400,"PRODUCTID":11,"OPEN":"4190.1","LOW":"4125.2","HIGH":"4228","CLOSE":"4149.6","ADJCLOSE":"4149.6","VOLUME":"1496062720"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233561600,"PRODUCTID":11,"OPEN":"4149.6","LOW":"4036.9","HIGH":"4149.6","CLOSE":"4077.8","ADJCLOSE":"4077.8","VOLUME":"929235776"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233648000,"PRODUCTID":11,"OPEN":"4077.8","LOW":"4043.4","HIGH":"4173.2","CLOSE":"4164.5","ADJCLOSE":"4164.5","VOLUME":"1085343360"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233734400,"PRODUCTID":11,"OPEN":"4164.5","LOW":"4160.4","HIGH":"4262.7","CLOSE":"4228.6","ADJCLOSE":"4228.6","VOLUME":"1196793984"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233820800,"PRODUCTID":11,"OPEN":"4228.6","LOW":"4133.5","HIGH":"4235.3","CLOSE":"4228.9","ADJCLOSE":"4228.9","VOLUME":"1216188672"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233907200,"PRODUCTID":11,"OPEN":"4228.9","LOW":"4225.6","HIGH":"4330.7","CLOSE":"4291.9","ADJCLOSE":"4291.9","VOLUME":"1412522880"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234166400,"PRODUCTID":11,"OPEN":"4291.9","LOW":"4244","HIGH":"4334","CLOSE":"4307.6","ADJCLOSE":"4307.6","VOLUME":"1158075136"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234252800,"PRODUCTID":11,"OPEN":"4307.6","LOW":"4210.5","HIGH":"4309.5","CLOSE":"4213.1","ADJCLOSE":"4213.1","VOLUME":"1113424768"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234339200,"PRODUCTID":11,"OPEN":"4213.1","LOW":"4182.1","HIGH":"4244.5","CLOSE":"4234.3","ADJCLOSE":"4234.3","VOLUME":"977770496"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234425600,"PRODUCTID":11,"OPEN":"4234.3","LOW":"4135.1","HIGH":"4234.3","CLOSE":"4202.2","ADJCLOSE":"4202.2","VOLUME":"1326826752"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234512000,"PRODUCTID":11,"OPEN":"4202.2","LOW":"4168","HIGH":"4291.6","CLOSE":"4189.6","ADJCLOSE":"4189.6","VOLUME":"1461771776"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234771200,"PRODUCTID":11,"OPEN":"4189.6","LOW":"4127.3","HIGH":"4189.6","CLOSE":"4134.8","ADJCLOSE":"4134.8","VOLUME":"765927296"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234857600,"PRODUCTID":11,"OPEN":"4134.8","LOW":"3995.4","HIGH":"4134.8","CLOSE":"4034.1","ADJCLOSE":"4034.1","VOLUME":"1226667264"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234944000,"PRODUCTID":11,"OPEN":"4034.1","LOW":"3938.1","HIGH":"4056.5","CLOSE":"4006.8","ADJCLOSE":"4006.8","VOLUME":"1275963392"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235030400,"PRODUCTID":11,"OPEN":"4006.8","LOW":"3983.9","HIGH":"4045.2","CLOSE":"4018.4","ADJCLOSE":"4018.4","VOLUME":"1173914624"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235116800,"PRODUCTID":11,"OPEN":"4018.4","LOW":"3877.8","HIGH":"4018.4","CLOSE":"3889.1","ADJCLOSE":"3889.1","VOLUME":"1300936064"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235376000,"PRODUCTID":11,"OPEN":"3889.1","LOW":"3844.9","HIGH":"3960","CLOSE":"3850.7","ADJCLOSE":"3850.7","VOLUME":"985111808"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235462400,"PRODUCTID":11,"OPEN":"3850.7","LOW":"3772.5","HIGH":"3852.3","CLOSE":"3816.4","ADJCLOSE":"3816.4","VOLUME":"1082778240"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235548800,"PRODUCTID":11,"OPEN":"3816.4","LOW":"3803.9","HIGH":"3884.1","CLOSE":"3849","ADJCLOSE":"3849","VOLUME":"1190213632"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235635200,"PRODUCTID":11,"OPEN":"3849","LOW":"3849","HIGH":"3948.2","CLOSE":"3915.6","ADJCLOSE":"3915.6","VOLUME":"2078195840"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235721600,"PRODUCTID":11,"OPEN":"3915.6","LOW":"3760.7","HIGH":"3915.6","CLOSE":"3830.1","ADJCLOSE":"3830.1","VOLUME":"1662560896"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235980800,"PRODUCTID":11,"OPEN":"3830.1","LOW":"3625.8","HIGH":"3830.1","CLOSE":"3625.8","ADJCLOSE":"3625.8","VOLUME":"1489096576"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236067200,"PRODUCTID":11,"OPEN":"3625.8","LOW":"3497.3","HIGH":"3676.9","CLOSE":"3512.1","ADJCLOSE":"3512.1","VOLUME":"1550463488"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236153600,"PRODUCTID":11,"OPEN":"3512.1","LOW":"3512.1","HIGH":"3649.5","CLOSE":"3645.9","ADJCLOSE":"3645.9","VOLUME":"1282906496"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236240000,"PRODUCTID":11,"OPEN":"3645.9","LOW":"3526.4","HIGH":"3645.9","CLOSE":"3529.9","ADJCLOSE":"3529.9","VOLUME":"1517533952"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236326400,"PRODUCTID":11,"OPEN":"3529.9","LOW":"3492.1","HIGH":"3590.2","CLOSE":"3530.7","ADJCLOSE":"3530.7","VOLUME":"1594393984"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236585600,"PRODUCTID":11,"OPEN":"3530.7","LOW":"3460.7","HIGH":"3564.8","CLOSE":"3542.4","ADJCLOSE":"3542.4","VOLUME":"1567503360"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236672000,"PRODUCTID":11,"OPEN":"3542.4","LOW":"3516.3","HIGH":"3726.3","CLOSE":"3715.2","ADJCLOSE":"3715.2","VOLUME":"1622535552"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236758400,"PRODUCTID":11,"OPEN":"3715.2","LOW":"3652","HIGH":"3763.2","CLOSE":"3693.8","ADJCLOSE":"3693.8","VOLUME":"1596496896"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236844800,"PRODUCTID":11,"OPEN":"3693.8","LOW":"3616.5","HIGH":"3725.6","CLOSE":"3712.1","ADJCLOSE":"3712.1","VOLUME":"1414332544"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236931200,"PRODUCTID":11,"OPEN":"3712.1","LOW":"3712.1","HIGH":"3816","CLOSE":"3753.7","ADJCLOSE":"3753.7","VOLUME":"1333680640"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237190400,"PRODUCTID":11,"OPEN":"3753.7","LOW":"3753.7","HIGH":"3864","CLOSE":"3864","ADJCLOSE":"3864","VOLUME":"1178182144"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237276800,"PRODUCTID":11,"OPEN":"3864","LOW":"3793.1","HIGH":"3864","CLOSE":"3857.1","ADJCLOSE":"3857.1","VOLUME":"1176227328"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237363200,"PRODUCTID":11,"OPEN":"3857.1","LOW":"3768.5","HIGH":"3901.7","CLOSE":"3805","ADJCLOSE":"3805","VOLUME":"1211937920"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237449600,"PRODUCTID":11,"OPEN":"3805","LOW":"3793.7","HIGH":"3912.6","CLOSE":"3816.9","ADJCLOSE":"3816.9","VOLUME":"2067532544"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237536000,"PRODUCTID":11,"OPEN":"3816.9","LOW":"3777.7","HIGH":"3854.9","CLOSE":"3842.9","ADJCLOSE":"3842.9","VOLUME":"2098960896"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237795200,"PRODUCTID":11,"OPEN":"3842.9","LOW":"3842.9","HIGH":"3978.6","CLOSE":"3952.8","ADJCLOSE":"3952.8","VOLUME":"1437096704"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237881600,"PRODUCTID":11,"OPEN":"3952.8","LOW":"3878.4","HIGH":"3992.4","CLOSE":"3911.5","ADJCLOSE":"3911.5","VOLUME":"1405266432"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237968000,"PRODUCTID":11,"OPEN":"3911.5","LOW":"3853","HIGH":"3939.2","CLOSE":"3900.3","ADJCLOSE":"3900.3","VOLUME":"1320622592"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238054400,"PRODUCTID":11,"OPEN":"3900.3","LOW":"3877.8","HIGH":"3929.5","CLOSE":"3925.2","ADJCLOSE":"3925.2","VOLUME":"1425099264"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238140800,"PRODUCTID":11,"OPEN":"3925.2","LOW":"3877.6","HIGH":"3950.3","CLOSE":"3898.9","ADJCLOSE":"3898.9","VOLUME":"1489157760"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238396400,"PRODUCTID":11,"OPEN":"3898.9","LOW":"3762.9","HIGH":"3898.9","CLOSE":"3762.9","ADJCLOSE":"3762.9","VOLUME":"1236804992"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238482800,"PRODUCTID":11,"OPEN":"3762.9","LOW":"3762.9","HIGH":"3930.6","CLOSE":"3926.1","ADJCLOSE":"3926.1","VOLUME":"1504770560"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238569200,"PRODUCTID":11,"OPEN":"3926.1","LOW":"3838.2","HIGH":"3972.7","CLOSE":"3955.6","ADJCLOSE":"3955.6","VOLUME":"1290451584"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238655600,"PRODUCTID":11,"OPEN":"3955.6","LOW":"3955.6","HIGH":"4137.9","CLOSE":"4125","ADJCLOSE":"4125","VOLUME":"1638677504"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238742000,"PRODUCTID":11,"OPEN":"4125","LOW":"4015.6","HIGH":"4132.9","CLOSE":"4029.7","ADJCLOSE":"4029.7","VOLUME":"1372120448"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239001200,"PRODUCTID":11,"OPEN":"4029.7","LOW":"3959.6","HIGH":"4097.2","CLOSE":"3993.5","ADJCLOSE":"3993.5","VOLUME":"1210070400"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239087600,"PRODUCTID":11,"OPEN":"3993.5","LOW":"3909.9","HIGH":"4039.5","CLOSE":"3930.5","ADJCLOSE":"3930.5","VOLUME":"1084360448"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239174000,"PRODUCTID":11,"OPEN":"3930.5","LOW":"3876.1","HIGH":"3940.4","CLOSE":"3925.5","ADJCLOSE":"3925.5","VOLUME":"1093133696"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239260400,"PRODUCTID":11,"OPEN":"3925.5","LOW":"3912","HIGH":"3986.3","CLOSE":"3983.7","ADJCLOSE":"3983.7","VOLUME":"1119751936"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239260400,"PRODUCTID":11,"OPEN":"3925.5","LOW":"3912","HIGH":"3986.3","CLOSE":"3983.7","ADJCLOSE":"3983.7","VOLUME":"1119751936"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239260400,"PRODUCTID":11,"OPEN":"3925.5","LOW":"3912","HIGH":"3986.3","CLOSE":"3983.7","ADJCLOSE":"3983.7","VOLUME":"1119751936"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239692400,"PRODUCTID":11,"OPEN":"3983.7","LOW":"3939.6","HIGH":"4039.7","CLOSE":"3989","ADJCLOSE":"3989","VOLUME":"1385019648"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239778800,"PRODUCTID":11,"OPEN":"3989","LOW":"3941.6","HIGH":"4023.4","CLOSE":"3968.4","ADJCLOSE":"3968.4","VOLUME":"1214774144"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239865200,"PRODUCTID":11,"OPEN":"3968.4","LOW":"3963.6","HIGH":"4053","CLOSE":"4053","ADJCLOSE":"4053","VOLUME":"1235528960"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239951600,"PRODUCTID":11,"OPEN":"4053","LOW":"4043.2","HIGH":"4114.3","CLOSE":"4092.8","ADJCLOSE":"4092.8","VOLUME":"1554328064"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240210800,"PRODUCTID":11,"OPEN":"4092.8","LOW":"3962.9","HIGH":"4112.8","CLOSE":"3990.9","ADJCLOSE":"3990.9","VOLUME":"1222655488"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240297200,"PRODUCTID":11,"OPEN":"3990.9","LOW":"3897.3","HIGH":"4019.2","CLOSE":"3987.5","ADJCLOSE":"3987.5","VOLUME":"1470716672"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240383600,"PRODUCTID":11,"OPEN":"3987.5","LOW":"3948.2","HIGH":"4036","CLOSE":"4030.7","ADJCLOSE":"4030.7","VOLUME":"1289423616"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240470000,"PRODUCTID":11,"OPEN":"4030.7","LOW":"3999.1","HIGH":"4082.3","CLOSE":"4018.2","ADJCLOSE":"4018.2","VOLUME":"1098268032"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240556400,"PRODUCTID":11,"OPEN":"4018.2","LOW":"4018.2","HIGH":"4156","CLOSE":"4156","ADJCLOSE":"4156","VOLUME":"1272567296"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240815600,"PRODUCTID":11,"OPEN":"4156","LOW":"4088.7","HIGH":"4179.2","CLOSE":"4167","ADJCLOSE":"4167","VOLUME":"975338496"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240902000,"PRODUCTID":11,"OPEN":"4167","LOW":"4058.7","HIGH":"4167","CLOSE":"4096.4","ADJCLOSE":"4096.4","VOLUME":"976964608"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240988400,"PRODUCTID":11,"OPEN":"4096.4","LOW":"4089.5","HIGH":"4193.3","CLOSE":"4189.6","ADJCLOSE":"4189.6","VOLUME":"1154592768"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241074800,"PRODUCTID":11,"OPEN":"4189.6","LOW":"4189.6","HIGH":"4293.6","CLOSE":"4243.7","ADJCLOSE":"4243.7","VOLUME":"1479187456"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241161200,"PRODUCTID":11,"OPEN":"4243.7","LOW":"4210.8","HIGH":"4251.6","CLOSE":"4243.2","ADJCLOSE":"4243.2","VOLUME":"600337920"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241161200,"PRODUCTID":11,"OPEN":"4243.7","LOW":"4210.8","HIGH":"4251.6","CLOSE":"4243.2","ADJCLOSE":"4243.2","VOLUME":"600337920"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241506800,"PRODUCTID":11,"OPEN":"4243.2","LOW":"4243.2","HIGH":"4375.4","CLOSE":"4336.9","ADJCLOSE":"4336.9","VOLUME":"1521395328"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241593200,"PRODUCTID":11,"OPEN":"4336.9","LOW":"4317.1","HIGH":"4437.6","CLOSE":"4396.5","ADJCLOSE":"4396.5","VOLUME":"1450005760"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241679600,"PRODUCTID":11,"OPEN":"4396.5","LOW":"4380.3","HIGH":"4520.8","CLOSE":"4398.7","ADJCLOSE":"4398.7","VOLUME":"2082793344"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241766000,"PRODUCTID":11,"OPEN":"4398.7","LOW":"4398.7","HIGH":"4487.5","CLOSE":"4462.1","ADJCLOSE":"4462.1","VOLUME":"1374720256"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242025200,"PRODUCTID":11,"OPEN":"4462.1","LOW":"4401.5","HIGH":"4470.1","CLOSE":"4435.5","ADJCLOSE":"4435.5","VOLUME":"1174313472"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242111600,"PRODUCTID":11,"OPEN":"4435.5","LOW":"4397.4","HIGH":"4457.5","CLOSE":"4425.5","ADJCLOSE":"4425.5","VOLUME":"1233368064"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242198000,"PRODUCTID":11,"OPEN":"4425.5","LOW":"4328.2","HIGH":"4448","CLOSE":"4331.4","ADJCLOSE":"4331.4","VOLUME":"1484087040"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242284400,"PRODUCTID":11,"OPEN":"4331.4","LOW":"4295.2","HIGH":"4371.3","CLOSE":"4362.6","ADJCLOSE":"4362.6","VOLUME":"1162939136"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242370800,"PRODUCTID":11,"OPEN":"4362.6","LOW":"4317.2","HIGH":"4400.7","CLOSE":"4348.1","ADJCLOSE":"4348.1","VOLUME":"1035803776"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242630000,"PRODUCTID":11,"OPEN":"4348.1","LOW":"4307.7","HIGH":"4446.5","CLOSE":"4446.5","ADJCLOSE":"4446.5","VOLUME":"959145088"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242716400,"PRODUCTID":11,"OPEN":"4446.5","LOW":"4445.5","HIGH":"4512.7","CLOSE":"4482.3","ADJCLOSE":"4482.3","VOLUME":"1385942784"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242802800,"PRODUCTID":11,"OPEN":"4482.3","LOW":"4445.1","HIGH":"4504.2","CLOSE":"4468.4","ADJCLOSE":"4468.4","VOLUME":"1326948736"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242889200,"PRODUCTID":11,"OPEN":"4468.4","LOW":"4325.8","HIGH":"4468.4","CLOSE":"4345.5","ADJCLOSE":"4345.5","VOLUME":"1220946432"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242975600,"PRODUCTID":11,"OPEN":"4345.5","LOW":"4335","HIGH":"4393.1","CLOSE":"4365.3","ADJCLOSE":"4365.3","VOLUME":"995791296"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1242975600,"PRODUCTID":11,"OPEN":"4345.5","LOW":"4335","HIGH":"4393.1","CLOSE":"4365.3","ADJCLOSE":"4365.3","VOLUME":"995791296"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243321200,"PRODUCTID":11,"OPEN":"4365.3","LOW":"4295","HIGH":"4423.6","CLOSE":"4411.7","ADJCLOSE":"4411.7","VOLUME":"981618624"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243407600,"PRODUCTID":11,"OPEN":"4411.7","LOW":"4390.2","HIGH":"4439.8","CLOSE":"4416.2","ADJCLOSE":"4416.2","VOLUME":"921207808"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243494000,"PRODUCTID":11,"OPEN":"4416.2","LOW":"4341.1","HIGH":"4416.2","CLOSE":"4387.5","ADJCLOSE":"4387.5","VOLUME":"899986304"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243580400,"PRODUCTID":11,"OPEN":"4387.5","LOW":"4387.5","HIGH":"4469.4","CLOSE":"4417.9","ADJCLOSE":"4417.9","VOLUME":"1114677888"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243839600,"PRODUCTID":11,"OPEN":"4417.9","LOW":"4417.9","HIGH":"4517.6","CLOSE":"4506.2","ADJCLOSE":"4506.2","VOLUME":"945032320"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243926000,"PRODUCTID":11,"OPEN":"4506.2","LOW":"4435.9","HIGH":"4506.2","CLOSE":"4477","ADJCLOSE":"4477","VOLUME":"1387225344"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244012400,"PRODUCTID":11,"OPEN":"4477","LOW":"4359.3","HIGH":"4477.2","CLOSE":"4383.4","ADJCLOSE":"4383.4","VOLUME":"1223091584"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244098800,"PRODUCTID":11,"OPEN":"4383.4","LOW":"4359.7","HIGH":"4436.3","CLOSE":"4386.9","ADJCLOSE":"4386.9","VOLUME":"1011577792"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244185200,"PRODUCTID":11,"OPEN":"4386.9","LOW":"4386.9","HIGH":"4495.9","CLOSE":"4438.6","ADJCLOSE":"4438.6","VOLUME":"1214146304"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244444400,"PRODUCTID":11,"OPEN":"4438.6","LOW":"4370.6","HIGH":"4438.6","CLOSE":"4405.2","ADJCLOSE":"4405.2","VOLUME":"1217751552"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244530800,"PRODUCTID":11,"OPEN":"4405.2","LOW":"4387.3","HIGH":"4445.5","CLOSE":"4404.8","ADJCLOSE":"4404.8","VOLUME":"984357184"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244617200,"PRODUCTID":11,"OPEN":"4404.8","LOW":"4404.8","HIGH":"4505.9","CLOSE":"4436.8","ADJCLOSE":"4436.8","VOLUME":"1183525376"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244703600,"PRODUCTID":11,"OPEN":"4436.8","LOW":"4409.2","HIGH":"4478.4","CLOSE":"4461.9","ADJCLOSE":"4461.9","VOLUME":"1081565440"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244790000,"PRODUCTID":11,"OPEN":"4461.9","LOW":"4427.2","HIGH":"4472","CLOSE":"4442","ADJCLOSE":"4442","VOLUME":"988502016"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245049200,"PRODUCTID":11,"OPEN":"4442","LOW":"4319.8","HIGH":"4442","CLOSE":"4326","ADJCLOSE":"4326","VOLUME":"975059392"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245135600,"PRODUCTID":11,"OPEN":"4326","LOW":"4321.6","HIGH":"4372.9","CLOSE":"4328.6","ADJCLOSE":"4328.6","VOLUME":"1170139136"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245222000,"PRODUCTID":11,"OPEN":"4328.6","LOW":"4254.6","HIGH":"4328.7","CLOSE":"4278.5","ADJCLOSE":"4278.5","VOLUME":"1167328640"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245308400,"PRODUCTID":11,"OPEN":"4278.5","LOW":"4239.7","HIGH":"4305.4","CLOSE":"4280.9","ADJCLOSE":"4280.9","VOLUME":"1222104704"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245394800,"PRODUCTID":11,"OPEN":"4280.9","LOW":"4279.9","HIGH":"4370.3","CLOSE":"4345.9","ADJCLOSE":"4345.9","VOLUME":"1830416640"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245654000,"PRODUCTID":11,"OPEN":"4345.9","LOW":"4234.1","HIGH":"4345.9","CLOSE":"4234.1","ADJCLOSE":"4234.1","VOLUME":"1126564096"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245740400,"PRODUCTID":11,"OPEN":"4234.1","LOW":"4214.9","HIGH":"4264","CLOSE":"4230","ADJCLOSE":"4230","VOLUME":"1057649024"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245826800,"PRODUCTID":11,"OPEN":"4230","LOW":"4218.4","HIGH":"4293","CLOSE":"4280","ADJCLOSE":"4280","VOLUME":"1121204992"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245913200,"PRODUCTID":11,"OPEN":"4280","LOW":"4213.4","HIGH":"4290.4","CLOSE":"4252.6","ADJCLOSE":"4252.6","VOLUME":"1082815744"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245999600,"PRODUCTID":11,"OPEN":"4252.6","LOW":"4216.5","HIGH":"4307.2","CLOSE":"4241","ADJCLOSE":"4241","VOLUME":"1021123072"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246258800,"PRODUCTID":11,"OPEN":"4241","LOW":"4235.2","HIGH":"4303.6","CLOSE":"4294","ADJCLOSE":"4294","VOLUME":"1086737152"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246345200,"PRODUCTID":11,"OPEN":"4294","LOW":"4230.6","HIGH":"4311.2","CLOSE":"4249.2","ADJCLOSE":"4249.2","VOLUME":"1281583488"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246431600,"PRODUCTID":11,"OPEN":"4249.2","LOW":"4249.2","HIGH":"4353","CLOSE":"4340.7","ADJCLOSE":"4340.7","VOLUME":"1191886848"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246518000,"PRODUCTID":11,"OPEN":"4340.7","LOW":"4230.8","HIGH":"4340.7","CLOSE":"4234.3","ADJCLOSE":"4234.3","VOLUME":"1271763456"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246604400,"PRODUCTID":11,"OPEN":"4234.3","LOW":"4221.2","HIGH":"4264.8","CLOSE":"4236.3","ADJCLOSE":"4236.3","VOLUME":"905300672"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246863600,"PRODUCTID":11,"OPEN":"4236.3","LOW":"4172.3","HIGH":"4236.3","CLOSE":"4194.9","ADJCLOSE":"4194.9","VOLUME":"874675392"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246950000,"PRODUCTID":11,"OPEN":"4194.9","LOW":"4184.4","HIGH":"4242.1","CLOSE":"4187","ADJCLOSE":"4187","VOLUME":"847664192"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247036400,"PRODUCTID":11,"OPEN":"4187","LOW":"4130.6","HIGH":"4197.6","CLOSE":"4140.2","ADJCLOSE":"4140.2","VOLUME":"1051898176"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247122800,"PRODUCTID":11,"OPEN":"4140.2","LOW":"4140.2","HIGH":"4186.4","CLOSE":"4158.7","ADJCLOSE":"4158.7","VOLUME":"900471616"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247209200,"PRODUCTID":11,"OPEN":"4158.7","LOW":"4123.5","HIGH":"4160.5","CLOSE":"4127.2","ADJCLOSE":"4127.2","VOLUME":"814402176"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247468400,"PRODUCTID":11,"OPEN":"4127.2","LOW":"4096.1","HIGH":"4209.3","CLOSE":"4202.1","ADJCLOSE":"4202.1","VOLUME":"833668480"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247554800,"PRODUCTID":11,"OPEN":"4202.1","LOW":"4198.7","HIGH":"4256.4","CLOSE":"4237.7","ADJCLOSE":"4237.7","VOLUME":"867775424"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247641200,"PRODUCTID":11,"OPEN":"4237.7","LOW":"4237.7","HIGH":"4346.5","CLOSE":"4346.5","ADJCLOSE":"4346.5","VOLUME":"916566208"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247727600,"PRODUCTID":11,"OPEN":"4346.5","LOW":"4329.4","HIGH":"4385.2","CLOSE":"4361.8","ADJCLOSE":"4361.8","VOLUME":"924481408"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247814000,"PRODUCTID":11,"OPEN":"4361.8","LOW":"4361.8","HIGH":"4411.9","CLOSE":"4388.8","ADJCLOSE":"4388.8","VOLUME":"1076386560"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248073200,"PRODUCTID":11,"OPEN":"4388.8","LOW":"4388.8","HIGH":"4464.8","CLOSE":"4443.6","ADJCLOSE":"4443.6","VOLUME":"953645376"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248159600,"PRODUCTID":11,"OPEN":"4443.6","LOW":"4437.8","HIGH":"4502.1","CLOSE":"4481.2","ADJCLOSE":"4481.2","VOLUME":"1080316416"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248246000,"PRODUCTID":11,"OPEN":"4481.2","LOW":"4449.2","HIGH":"4498","CLOSE":"4493.7","ADJCLOSE":"4493.7","VOLUME":"928783424"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248332400,"PRODUCTID":11,"OPEN":"4493.7","LOW":"4472.1","HIGH":"4566.8","CLOSE":"4559.8","ADJCLOSE":"4559.8","VOLUME":"1104970752"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248418800,"PRODUCTID":11,"OPEN":"4559.8","LOW":"4536.5","HIGH":"4603.2","CLOSE":"4576.6","ADJCLOSE":"4576.6","VOLUME":"1145016576"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248678000,"PRODUCTID":11,"OPEN":"4576.6","LOW":"4553.1","HIGH":"4615.1","CLOSE":"4586.1","ADJCLOSE":"4586.1","VOLUME":"874599424"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248764400,"PRODUCTID":11,"OPEN":"4586.1","LOW":"4520.3","HIGH":"4616.4","CLOSE":"4528.8","ADJCLOSE":"4528.8","VOLUME":"966741376"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248850800,"PRODUCTID":11,"OPEN":"4528.8","LOW":"4512.1","HIGH":"4581.8","CLOSE":"4547.5","ADJCLOSE":"4547.5","VOLUME":"895089408"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248937200,"PRODUCTID":11,"OPEN":"4547.5","LOW":"4547.5","HIGH":"4646.9","CLOSE":"4631.6","ADJCLOSE":"4631.6","VOLUME":"1158922112"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249023600,"PRODUCTID":11,"OPEN":"4631.6","LOW":"4599.7","HIGH":"4645.5","CLOSE":"4608.4","ADJCLOSE":"4608.4","VOLUME":"1120900864"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249282800,"PRODUCTID":11,"OPEN":"4608.4","LOW":"4595.6","HIGH":"4710.2","CLOSE":"4682.5","ADJCLOSE":"4682.5","VOLUME":"1178151424"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249369200,"PRODUCTID":11,"OPEN":"4682.5","LOW":"4627.7","HIGH":"4682.5","CLOSE":"4671.4","ADJCLOSE":"4671.4","VOLUME":"958905088"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249455600,"PRODUCTID":11,"OPEN":"4671.4","LOW":"4630.6","HIGH":"4696.6","CLOSE":"4647.1","ADJCLOSE":"4647.1","VOLUME":"1392568576"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249542000,"PRODUCTID":11,"OPEN":"4647.1","LOW":"4647.1","HIGH":"4729.6","CLOSE":"4690.5","ADJCLOSE":"4690.5","VOLUME":"1312467712"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249628400,"PRODUCTID":11,"OPEN":"4690.5","LOW":"4632.2","HIGH":"4743.6","CLOSE":"4731.6","ADJCLOSE":"4731.6","VOLUME":"1528840448"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249887600,"PRODUCTID":11,"OPEN":"4731.6","LOW":"4688.8","HIGH":"4731.6","CLOSE":"4722.2","ADJCLOSE":"4722.2","VOLUME":"892251712"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249974000,"PRODUCTID":11,"OPEN":"4722.2","LOW":"4657.8","HIGH":"4744.1","CLOSE":"4671.3","ADJCLOSE":"4671.3","VOLUME":"1051822080"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250060400,"PRODUCTID":11,"OPEN":"4671.3","LOW":"4631.7","HIGH":"4722.6","CLOSE":"4716.8","ADJCLOSE":"4716.8","VOLUME":"1010701376"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250146800,"PRODUCTID":11,"OPEN":"4716.8","LOW":"4716.8","HIGH":"4790","CLOSE":"4755.5","ADJCLOSE":"4755.5","VOLUME":"1013328768"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250233200,"PRODUCTID":11,"OPEN":"4755.5","LOW":"4699.5","HIGH":"4790.2","CLOSE":"4714","ADJCLOSE":"4714","VOLUME":"871182592"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250492400,"PRODUCTID":11,"OPEN":"4714","LOW":"4610.3","HIGH":"4714","CLOSE":"4645","ADJCLOSE":"4645","VOLUME":"800042880"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250578800,"PRODUCTID":11,"OPEN":"4645","LOW":"4645","HIGH":"4688.2","CLOSE":"4685.8","ADJCLOSE":"4685.8","VOLUME":"732862976"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250665200,"PRODUCTID":11,"OPEN":"4685.8","LOW":"4625.4","HIGH":"4698.5","CLOSE":"4689.7","ADJCLOSE":"4689.7","VOLUME":"773947328"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250751600,"PRODUCTID":11,"OPEN":"4689.7","LOW":"4689.7","HIGH":"4766.9","CLOSE":"4756.6","ADJCLOSE":"4756.6","VOLUME":"943369280"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250838000,"PRODUCTID":11,"OPEN":"4756.6","LOW":"4735.8","HIGH":"4858.5","CLOSE":"4850.9","ADJCLOSE":"4850.9","VOLUME":"1320141056"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251097200,"PRODUCTID":11,"OPEN":"4850.9","LOW":"4850.9","HIGH":"4911.4","CLOSE":"4896.2","ADJCLOSE":"4896.2","VOLUME":"900326912"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251183600,"PRODUCTID":11,"OPEN":"4896.2","LOW":"4858.9","HIGH":"4923.3","CLOSE":"4916.8","ADJCLOSE":"4916.8","VOLUME":"1044396096"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251270000,"PRODUCTID":11,"OPEN":"4916.8","LOW":"4872.4","HIGH":"4927.1","CLOSE":"4890.6","ADJCLOSE":"4890.6","VOLUME":"907787392"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251356400,"PRODUCTID":11,"OPEN":"4890.6","LOW":"4855.3","HIGH":"4906.2","CLOSE":"4869.4","ADJCLOSE":"4869.4","VOLUME":"912983488"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251442800,"PRODUCTID":11,"OPEN":"4869.4","LOW":"4869.4","HIGH":"4944.2","CLOSE":"4908.9","ADJCLOSE":"4908.9","VOLUME":"1070449984"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251442800,"PRODUCTID":11,"OPEN":"4869.4","LOW":"4869.4","HIGH":"4944.2","CLOSE":"4908.9","ADJCLOSE":"4908.9","VOLUME":"1070449984"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251788400,"PRODUCTID":11,"OPEN":"4908.9","LOW":"4819.7","HIGH":"4921.2","CLOSE":"4819.7","ADJCLOSE":"4819.7","VOLUME":"1150970496"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251874800,"PRODUCTID":11,"OPEN":"4819.7","LOW":"4776.5","HIGH":"4821.9","CLOSE":"4817.6","ADJCLOSE":"4817.6","VOLUME":"1274571648"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251961200,"PRODUCTID":11,"OPEN":"4817.6","LOW":"4788.9","HIGH":"4841.5","CLOSE":"4796.8","ADJCLOSE":"4796.8","VOLUME":"965052416"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252047600,"PRODUCTID":11,"OPEN":"4796.8","LOW":"4796.8","HIGH":"4873.8","CLOSE":"4851.7","ADJCLOSE":"4851.7","VOLUME":"938072832"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252306800,"PRODUCTID":11,"OPEN":"4851.7","LOW":"4851.7","HIGH":"4941.7","CLOSE":"4933.2","ADJCLOSE":"4933.2","VOLUME":"762580224"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252393200,"PRODUCTID":11,"OPEN":"4933.2","LOW":"4926.1","HIGH":"4972","CLOSE":"4947.3","ADJCLOSE":"4947.3","VOLUME":"1104404352"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252479600,"PRODUCTID":11,"OPEN":"4947.3","LOW":"4928.4","HIGH":"5004.3","CLOSE":"5004.3","ADJCLOSE":"5004.3","VOLUME":"913778880"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252566000,"PRODUCTID":11,"OPEN":"5004.3","LOW":"4956.6","HIGH":"5035.3","CLOSE":"4987.7","ADJCLOSE":"4987.7","VOLUME":"1108534144"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252652400,"PRODUCTID":11,"OPEN":"4987.7","LOW":"4987.7","HIGH":"5038.8","CLOSE":"5011.5","ADJCLOSE":"5011.5","VOLUME":"1012630080"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252911600,"PRODUCTID":11,"OPEN":"5011.5","LOW":"4953.7","HIGH":"5020.9","CLOSE":"5018.9","ADJCLOSE":"5018.9","VOLUME":"707999296"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252998000,"PRODUCTID":11,"OPEN":"5018.9","LOW":"4996.5","HIGH":"5062.7","CLOSE":"5042.1","ADJCLOSE":"5042.1","VOLUME":"880588096"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253084400,"PRODUCTID":11,"OPEN":"5042.1","LOW":"5042.1","HIGH":"5131.3","CLOSE":"5124.1","ADJCLOSE":"5124.1","VOLUME":"1133393024"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253170800,"PRODUCTID":11,"OPEN":"5124.1","LOW":"5124.1","HIGH":"5173.1","CLOSE":"5164","ADJCLOSE":"5164","VOLUME":"1020059904"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253257200,"PRODUCTID":11,"OPEN":"5164","LOW":"5147.1","HIGH":"5183.9","CLOSE":"5172.9","ADJCLOSE":"5172.9","VOLUME":"1596938624"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253516400,"PRODUCTID":11,"OPEN":"5172.9","LOW":"5107.7","HIGH":"5182.2","CLOSE":"5134.4","ADJCLOSE":"5134.4","VOLUME":"957357120"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253602800,"PRODUCTID":11,"OPEN":"5134.4","LOW":"5134.4","HIGH":"5189.9","CLOSE":"5142.6","ADJCLOSE":"5142.6","VOLUME":"796945472"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253689200,"PRODUCTID":11,"OPEN":"5142.6","LOW":"5126.6","HIGH":"5175.1","CLOSE":"5139.4","ADJCLOSE":"5139.4","VOLUME":"1012734016"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253775600,"PRODUCTID":11,"OPEN":"5139.4","LOW":"5073.4","HIGH":"5165.4","CLOSE":"5079.3","ADJCLOSE":"5079.3","VOLUME":"1161742336"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253862000,"PRODUCTID":11,"OPEN":"5079.3","LOW":"5079","HIGH":"5121.9","CLOSE":"5082.2","ADJCLOSE":"5082.2","VOLUME":"972278208"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254121200,"PRODUCTID":11,"OPEN":"5082.2","LOW":"5050.8","HIGH":"5170.8","CLOSE":"5165.7","ADJCLOSE":"5165.7","VOLUME":"925739584"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254207600,"PRODUCTID":11,"OPEN":"5165.7","LOW":"5136.5","HIGH":"5184.1","CLOSE":"5159.7","ADJCLOSE":"5159.7","VOLUME":"906053824"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254294000,"PRODUCTID":11,"OPEN":"5159.7","LOW":"5092.8","HIGH":"5190","CLOSE":"5133.9","ADJCLOSE":"5133.9","VOLUME":"1216010752"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254380400,"PRODUCTID":11,"OPEN":"5133.9","LOW":"5044","HIGH":"5164.4","CLOSE":"5047.8","ADJCLOSE":"5047.8","VOLUME":"1109157248"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254466800,"PRODUCTID":11,"OPEN":"5047.8","LOW":"4955","HIGH":"5047.8","CLOSE":"4988.7","ADJCLOSE":"4988.7","VOLUME":"1337511424"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254726000,"PRODUCTID":11,"OPEN":"4988.7","LOW":"4976.9","HIGH":"5024.3","CLOSE":"5024.3","ADJCLOSE":"5024.3","VOLUME":"934716928"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254812400,"PRODUCTID":11,"OPEN":"5024.3","LOW":"5024.3","HIGH":"5149.9","CLOSE":"5138","ADJCLOSE":"5138","VOLUME":"1041875392"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254898800,"PRODUCTID":11,"OPEN":"5138","LOW":"5104.5","HIGH":"5156.2","CLOSE":"5108.9","ADJCLOSE":"5108.9","VOLUME":"926710272"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254985200,"PRODUCTID":11,"OPEN":"5108.9","LOW":"5108.9","HIGH":"5172.8","CLOSE":"5154.6","ADJCLOSE":"5154.6","VOLUME":"1182270208"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255071600,"PRODUCTID":11,"OPEN":"5154.6","LOW":"5130.4","HIGH":"5171.5","CLOSE":"5161.9","ADJCLOSE":"5161.9","VOLUME":"930745024"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255330800,"PRODUCTID":11,"OPEN":"5161.9","LOW":"5161.9","HIGH":"5231.2","CLOSE":"5210.2","ADJCLOSE":"5210.2","VOLUME":"779456128"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255417200,"PRODUCTID":11,"OPEN":"5210.2","LOW":"5154.2","HIGH":"5221.7","CLOSE":"5154.2","ADJCLOSE":"5154.2","VOLUME":"1120979200"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255503600,"PRODUCTID":11,"OPEN":"5154.2","LOW":"5154.2","HIGH":"5261.3","CLOSE":"5256.1","ADJCLOSE":"5256.1","VOLUME":"1217384064"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255590000,"PRODUCTID":11,"OPEN":"5256.1","LOW":"5218.9","HIGH":"5267.9","CLOSE":"5223","ADJCLOSE":"5223","VOLUME":"1109682688"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255676400,"PRODUCTID":11,"OPEN":"5223","LOW":"5176.4","HIGH":"5272.9","CLOSE":"5190.2","ADJCLOSE":"5190.2","VOLUME":"1178422656"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255935600,"PRODUCTID":11,"OPEN":"5190.2","LOW":"5190.2","HIGH":"5281.5","CLOSE":"5281.5","ADJCLOSE":"5281.5","VOLUME":"827031104"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256022000,"PRODUCTID":11,"OPEN":"5281.5","LOW":"5243.4","HIGH":"5298.5","CLOSE":"5243.4","ADJCLOSE":"5243.4","VOLUME":"1072976896"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256108400,"PRODUCTID":11,"OPEN":"5243.4","LOW":"5174.5","HIGH":"5268","CLOSE":"5257.9","ADJCLOSE":"5257.9","VOLUME":"1133964160"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256194800,"PRODUCTID":11,"OPEN":"5257.9","LOW":"5166.5","HIGH":"5257.9","CLOSE":"5207.4","ADJCLOSE":"5207.4","VOLUME":"1018440512"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256281200,"PRODUCTID":11,"OPEN":"5207.4","LOW":"5207.4","HIGH":"5299.6","CLOSE":"5242.6","ADJCLOSE":"5242.6","VOLUME":"983285504"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256544000,"PRODUCTID":11,"OPEN":"5242.6","LOW":"5166.4","HIGH":"5281.1","CLOSE":"5191.7","ADJCLOSE":"5191.7","VOLUME":"934833984"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256630400,"PRODUCTID":11,"OPEN":"5191.7","LOW":"5181.9","HIGH":"5230.6","CLOSE":"5201","ADJCLOSE":"5201","VOLUME":"1445543936"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256716800,"PRODUCTID":11,"OPEN":"5201","LOW":"5074.1","HIGH":"5201","CLOSE":"5080.4","ADJCLOSE":"5080.4","VOLUME":"1417096320"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256803200,"PRODUCTID":11,"OPEN":"5080.4","LOW":"5042.7","HIGH":"5145.6","CLOSE":"5137.7","ADJCLOSE":"5137.7","VOLUME":"1347176960"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256889600,"PRODUCTID":11,"OPEN":"5137.7","LOW":"5024.4","HIGH":"5169.9","CLOSE":"5044.6","ADJCLOSE":"5044.6","VOLUME":"1400463232"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257148800,"PRODUCTID":11,"OPEN":"5044.6","LOW":"5022.5","HIGH":"5115.7","CLOSE":"5104.5","ADJCLOSE":"5104.5","VOLUME":"1039674880"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257235200,"PRODUCTID":11,"OPEN":"5104.5","LOW":"4985.1","HIGH":"5104.5","CLOSE":"5037.2","ADJCLOSE":"5037.2","VOLUME":"1355407232"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257321600,"PRODUCTID":11,"OPEN":"5037.2","LOW":"5037.2","HIGH":"5120.8","CLOSE":"5107.9","ADJCLOSE":"5107.9","VOLUME":"959549696"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257408000,"PRODUCTID":11,"OPEN":"5107.1","LOW":"5036.9","HIGH":"5154.6","CLOSE":"5125.6","ADJCLOSE":"5125.6","VOLUME":"1004107712"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257494400,"PRODUCTID":11,"OPEN":"5125.6","LOW":"5077.9","HIGH":"5159","CLOSE":"5142.7","ADJCLOSE":"5142.7","VOLUME":"1026864192"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257753600,"PRODUCTID":11,"OPEN":"5142.7","LOW":"5142.7","HIGH":"5240","CLOSE":"5235.2","ADJCLOSE":"5235.2","VOLUME":"866590208"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257840000,"PRODUCTID":11,"OPEN":"5235.2","LOW":"5221.5","HIGH":"5264.3","CLOSE":"5230.6","ADJCLOSE":"5230.6","VOLUME":"1093802752"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257926400,"PRODUCTID":11,"OPEN":"5230.6","LOW":"5230.6","HIGH":"5301.1","CLOSE":"5266.8","ADJCLOSE":"5266.8","VOLUME":"1048756672"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258012800,"PRODUCTID":11,"OPEN":"5266.8","LOW":"5254.1","HIGH":"5304.9","CLOSE":"5276.5","ADJCLOSE":"5276.5","VOLUME":"1021883072"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258099200,"PRODUCTID":11,"OPEN":"5276.5","LOW":"5251.3","HIGH":"5297.4","CLOSE":"5296.4","ADJCLOSE":"5296.4","VOLUME":"825549568"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258358400,"PRODUCTID":11,"OPEN":"5296.4","LOW":"5296.4","HIGH":"5397","CLOSE":"5382.7","ADJCLOSE":"5382.7","VOLUME":"786345472"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258444800,"PRODUCTID":11,"OPEN":"5382.7","LOW":"5337","HIGH":"5382.7","CLOSE":"5345.9","ADJCLOSE":"5345.9","VOLUME":"861148224"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258531200,"PRODUCTID":11,"OPEN":"5345.9","LOW":"5331.6","HIGH":"5372.1","CLOSE":"5342.1","ADJCLOSE":"5342.1","VOLUME":"1023292480"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258617600,"PRODUCTID":11,"OPEN":"5342.1","LOW":"5254.2","HIGH":"5343.8","CLOSE":"5267.7","ADJCLOSE":"5267.7","VOLUME":"969705984"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258704000,"PRODUCTID":11,"OPEN":"5267.7","LOW":"5224","HIGH":"5309.4","CLOSE":"5251.4","ADJCLOSE":"5251.4","VOLUME":"1164314880"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258963200,"PRODUCTID":11,"OPEN":"5251.4","LOW":"5251.4","HIGH":"5379.5","CLOSE":"5355.5","ADJCLOSE":"5355.5","VOLUME":"721784576"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259049600,"PRODUCTID":11,"OPEN":"5355.5","LOW":"5309.1","HIGH":"5374.9","CLOSE":"5324","ADJCLOSE":"5324","VOLUME":"1133815936"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259136000,"PRODUCTID":11,"OPEN":"5324","LOW":"5324","HIGH":"5372.2","CLOSE":"5364.8","ADJCLOSE":"5364.8","VOLUME":"1022719488"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259222400,"PRODUCTID":11,"OPEN":"5364.8","LOW":"5189.4","HIGH":"5364.8","CLOSE":"5194.1","ADJCLOSE":"5194.1","VOLUME":"1110331136"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259308800,"PRODUCTID":11,"OPEN":"5194.1","LOW":"5103.8","HIGH":"5271","CLOSE":"5245.7","ADJCLOSE":"5245.7","VOLUME":"1511711616"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259568000,"PRODUCTID":11,"OPEN":"5245.7","LOW":"5190.7","HIGH":"5270.4","CLOSE":"5190.7","ADJCLOSE":"5190.7","VOLUME":"1274511104"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259654400,"PRODUCTID":11,"OPEN":"5190.7","LOW":"5190.7","HIGH":"5312.2","CLOSE":"5312.2","ADJCLOSE":"5312.2","VOLUME":"1351286016"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259740800,"PRODUCTID":11,"OPEN":"5312.2","LOW":"5283","HIGH":"5348.5","CLOSE":"5327.4","ADJCLOSE":"5327.4","VOLUME":"1535114112"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259827200,"PRODUCTID":11,"OPEN":"5327.4","LOW":"5311.9","HIGH":"5372.4","CLOSE":"5313","ADJCLOSE":"5313","VOLUME":"1471991168"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259913600,"PRODUCTID":11,"OPEN":"5313","LOW":"5272.8","HIGH":"5373.9","CLOSE":"5322.4","ADJCLOSE":"5322.4","VOLUME":"1344173952"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260172800,"PRODUCTID":11,"OPEN":"5322.4","LOW":"5251","HIGH":"5328.8","CLOSE":"5310.7","ADJCLOSE":"5310.7","VOLUME":"1072522880"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260259200,"PRODUCTID":11,"OPEN":"5310.7","LOW":"5206.4","HIGH":"5323.4","CLOSE":"5223.1","ADJCLOSE":"5223.1","VOLUME":"1303308544"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260345600,"PRODUCTID":11,"OPEN":"5223.1","LOW":"5175.7","HIGH":"5245.9","CLOSE":"5203.9","ADJCLOSE":"5203.9","VOLUME":"1211440640"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260432000,"PRODUCTID":11,"OPEN":"5203.9","LOW":"5194.5","HIGH":"5254.5","CLOSE":"5244.4","ADJCLOSE":"5244.4","VOLUME":"1108489344"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260518400,"PRODUCTID":11,"OPEN":"5244.4","LOW":"5244.4","HIGH":"5312","CLOSE":"5261.6","ADJCLOSE":"5261.6","VOLUME":"972486720"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260777600,"PRODUCTID":11,"OPEN":"5261.6","LOW":"5261.6","HIGH":"5331","CLOSE":"5315.3","ADJCLOSE":"5315.3","VOLUME":"1090034432"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260864000,"PRODUCTID":11,"OPEN":"5315.3","LOW":"5250.8","HIGH":"5328.1","CLOSE":"5285.8","ADJCLOSE":"5285.8","VOLUME":"822309632"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260950400,"PRODUCTID":11,"OPEN":"5285.8","LOW":"5283.9","HIGH":"5335.3","CLOSE":"5320.3","ADJCLOSE":"5320.3","VOLUME":"890712704"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261036800,"PRODUCTID":11,"OPEN":"5320.3","LOW":"5217.6","HIGH":"5320.3","CLOSE":"5217.6","ADJCLOSE":"5217.6","VOLUME":"1163068416"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261123200,"PRODUCTID":11,"OPEN":"5217.6","LOW":"5196.8","HIGH":"5287.6","CLOSE":"5196.8","ADJCLOSE":"5196.8","VOLUME":"2130863360"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261382400,"PRODUCTID":11,"OPEN":"5196.8","LOW":"5196.8","HIGH":"5320","CLOSE":"5294","ADJCLOSE":"5294","VOLUME":"791039872"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261468800,"PRODUCTID":11,"OPEN":"5294","LOW":"5294","HIGH":"5361.9","CLOSE":"5328.7","ADJCLOSE":"5328.7","VOLUME":"555721792"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261555200,"PRODUCTID":11,"OPEN":"5328.7","LOW":"5328.7","HIGH":"5386.6","CLOSE":"5372.4","ADJCLOSE":"5372.4","VOLUME":"482896192"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261641600,"PRODUCTID":11,"OPEN":"5372.4","LOW":"5367.8","HIGH":"5402.4","CLOSE":"5402.4","ADJCLOSE":"5402.4","VOLUME":"231029600"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261641600,"PRODUCTID":11,"OPEN":"5372.4","LOW":"5367.8","HIGH":"5402.4","CLOSE":"5402.4","ADJCLOSE":"5402.4","VOLUME":"231029600"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261641600,"PRODUCTID":11,"OPEN":"5372.4","LOW":"5367.8","HIGH":"5402.4","CLOSE":"5402.4","ADJCLOSE":"5402.4","VOLUME":"231029600"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262073600,"PRODUCTID":11,"OPEN":"5402.4","LOW":"5402.4","HIGH":"5445.2","CLOSE":"5437.6","ADJCLOSE":"5437.6","VOLUME":"387897888"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262160000,"PRODUCTID":11,"OPEN":"5437.6","LOW":"5390.6","HIGH":"5442.8","CLOSE":"5397.9","ADJCLOSE":"5397.9","VOLUME":"345719712"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262246400,"PRODUCTID":11,"OPEN":"5397.9","LOW":"5390.4","HIGH":"5431.9","CLOSE":"5412.9","ADJCLOSE":"5412.9","VOLUME":"173847600"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262246400,"PRODUCTID":11,"OPEN":"5397.9","LOW":"5390.4","HIGH":"5431.9","CLOSE":"5412.9","ADJCLOSE":"5412.9","VOLUME":"173847600"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262592000,"PRODUCTID":11,"OPEN":"5412.9","LOW":"5410.8","HIGH":"5500.3","CLOSE":"5500.3","ADJCLOSE":"5500.3","VOLUME":"750942016"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262678400,"PRODUCTID":11,"OPEN":"5500.3","LOW":"5480.7","HIGH":"5536.4","CLOSE":"5522.5","ADJCLOSE":"5522.5","VOLUME":"1149301248"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262764800,"PRODUCTID":11,"OPEN":"5522.5","LOW":"5497.7","HIGH":"5536.5","CLOSE":"5530","ADJCLOSE":"5530","VOLUME":"998295296"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262851200,"PRODUCTID":11,"OPEN":"5530","LOW":"5499.8","HIGH":"5551.7","CLOSE":"5526.7","ADJCLOSE":"5526.7","VOLUME":"1162933760"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262937600,"PRODUCTID":11,"OPEN":"5526.7","LOW":"5494.8","HIGH":"5549.3","CLOSE":"5534.2","ADJCLOSE":"5534.2","VOLUME":"1006420608"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263196800,"PRODUCTID":11,"OPEN":"5534.2","LOW":"5527.9","HIGH":"5600.5","CLOSE":"5538.1","ADJCLOSE":"5538.1","VOLUME":"901194880"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263283200,"PRODUCTID":11,"OPEN":"5538.1","LOW":"5459.9","HIGH":"5549.6","CLOSE":"5498.7","ADJCLOSE":"5498.7","VOLUME":"957401728"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263369600,"PRODUCTID":11,"OPEN":"5498.7","LOW":"5450.9","HIGH":"5509.7","CLOSE":"5473.5","ADJCLOSE":"5473.5","VOLUME":"849923008"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263456000,"PRODUCTID":11,"OPEN":"5473.5","LOW":"5473.5","HIGH":"5521.9","CLOSE":"5498.2","ADJCLOSE":"5498.2","VOLUME":"928036096"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263542400,"PRODUCTID":11,"OPEN":"5498.2","LOW":"5450.4","HIGH":"5527","CLOSE":"5455.4","ADJCLOSE":"5455.4","VOLUME":"1743437824"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263801600,"PRODUCTID":11,"OPEN":"5455.4","LOW":"5454.3","HIGH":"5504","CLOSE":"5494.4","ADJCLOSE":"5494.4","VOLUME":"776795200"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263888000,"PRODUCTID":11,"OPEN":"5494.4","LOW":"5431.3","HIGH":"5531.9","CLOSE":"5513.1","ADJCLOSE":"5513.1","VOLUME":"1107801600"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263974400,"PRODUCTID":11,"OPEN":"5513.1","LOW":"5404","HIGH":"5513.1","CLOSE":"5420.8","ADJCLOSE":"5420.8","VOLUME":"1199200896"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264060800,"PRODUCTID":11,"OPEN":"5420.8","LOW":"5331.6","HIGH":"5468.4","CLOSE":"5335.1","ADJCLOSE":"5335.1","VOLUME":"1345500544"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264147200,"PRODUCTID":11,"OPEN":"5335.1","LOW":"5253","HIGH":"5345.6","CLOSE":"5303","ADJCLOSE":"5303","VOLUME":"1645842432"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264406400,"PRODUCTID":11,"OPEN":"5303","LOW":"5252.9","HIGH":"5330.6","CLOSE":"5260.3","ADJCLOSE":"5260.3","VOLUME":"1024448768"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264492800,"PRODUCTID":11,"OPEN":"5260.3","LOW":"5215.7","HIGH":"5276.9","CLOSE":"5276.9","ADJCLOSE":"5276.9","VOLUME":"1015919808"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264579200,"PRODUCTID":11,"OPEN":"5276.9","LOW":"5192.6","HIGH":"5276.9","CLOSE":"5217.5","ADJCLOSE":"5217.5","VOLUME":"1271716864"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264665600,"PRODUCTID":11,"OPEN":"5217.5","LOW":"5145.7","HIGH":"5280.4","CLOSE":"5145.7","ADJCLOSE":"5145.7","VOLUME":"1294378368"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264752000,"PRODUCTID":11,"OPEN":"5145.7","LOW":"5145.7","HIGH":"5230.2","CLOSE":"5188.5","ADJCLOSE":"5188.5","VOLUME":"1281845760"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265011200,"PRODUCTID":11,"OPEN":"5188.5","LOW":"5163.6","HIGH":"5250.1","CLOSE":"5247.4","ADJCLOSE":"5247.4","VOLUME":"934766080"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265097600,"PRODUCTID":11,"OPEN":"5247.4","LOW":"5208.2","HIGH":"5289.1","CLOSE":"5283.3","ADJCLOSE":"5283.3","VOLUME":"1105691008"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265184000,"PRODUCTID":11,"OPEN":"5283.3","LOW":"5237.7","HIGH":"5305.4","CLOSE":"5253.2","ADJCLOSE":"5253.2","VOLUME":"1140388096"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265270400,"PRODUCTID":11,"OPEN":"5253.2","LOW":"5123.9","HIGH":"5262.2","CLOSE":"5139.3","ADJCLOSE":"5139.3","VOLUME":"1725801600"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265356800,"PRODUCTID":11,"OPEN":"5139.3","LOW":"5033.8","HIGH":"5139.3","CLOSE":"5060.9","ADJCLOSE":"5060.9","VOLUME":"1930760064"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265616000,"PRODUCTID":11,"OPEN":"5060.9","LOW":"5033","HIGH":"5118.1","CLOSE":"5092.3","ADJCLOSE":"5092.3","VOLUME":"1326821120"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265702400,"PRODUCTID":11,"OPEN":"5092.3","LOW":"5084.8","HIGH":"5132.9","CLOSE":"5111.8","ADJCLOSE":"5111.8","VOLUME":"1284674048"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265788800,"PRODUCTID":11,"OPEN":"5111.8","LOW":"5105.3","HIGH":"5181.2","CLOSE":"5132","ADJCLOSE":"5132","VOLUME":"1191910016"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265875200,"PRODUCTID":11,"OPEN":"5132","LOW":"5114.5","HIGH":"5201.8","CLOSE":"5161.5","ADJCLOSE":"5161.5","VOLUME":"1565807232"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265961600,"PRODUCTID":11,"OPEN":"5161.5","LOW":"5117.4","HIGH":"5207.7","CLOSE":"5142.5","ADJCLOSE":"5142.5","VOLUME":"1285903360"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1266220800,"PRODUCTID":11,"OPEN":"5142.5","LOW":"5142.5","HIGH":"5194.3","CLOSE":"5167.5","ADJCLOSE":"5167.5","VOLUME":"591532800"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266307200,"PRODUCTID":11,"OPEN":"5167.5","LOW":"5167.5","HIGH":"5248.1","CLOSE":"5244.1","ADJCLOSE":"5244.1","VOLUME":"1098281984"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266393600,"PRODUCTID":11,"OPEN":"5244.1","LOW":"5244.1","HIGH":"5304.5","CLOSE":"5276.6","ADJCLOSE":"5276.6","VOLUME":"1205017984"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266480000,"PRODUCTID":11,"OPEN":"5276.6","LOW":"5261.7","HIGH":"5326.4","CLOSE":"5325.1","ADJCLOSE":"5325.1","VOLUME":"966085184"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266566400,"PRODUCTID":11,"OPEN":"5325.1","LOW":"5281.4","HIGH":"5366.1","CLOSE":"5358.2","ADJCLOSE":"5358.2","VOLUME":"1469031040"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266825600,"PRODUCTID":11,"OPEN":"5358.2","LOW":"5348.2","HIGH":"5387","CLOSE":"5352.1","ADJCLOSE":"5352.1","VOLUME":"961342400"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266912000,"PRODUCTID":11,"OPEN":"5352.1","LOW":"5302","HIGH":"5395.5","CLOSE":"5315.1","ADJCLOSE":"5315.1","VOLUME":"1063966528"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266998400,"PRODUCTID":11,"OPEN":"5315.1","LOW":"5298.2","HIGH":"5357.9","CLOSE":"5342.9","ADJCLOSE":"5342.9","VOLUME":"953221184"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267084800,"PRODUCTID":11,"OPEN":"5342.9","LOW":"5259.7","HIGH":"5370.4","CLOSE":"5278.2","ADJCLOSE":"5278.2","VOLUME":"1951587200"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267171200,"PRODUCTID":11,"OPEN":"5278.2","LOW":"5278.2","HIGH":"5367.8","CLOSE":"5354.5","ADJCLOSE":"5354.5","VOLUME":"1700847616"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267430400,"PRODUCTID":11,"OPEN":"5354.5","LOW":"5354.5","HIGH":"5420.8","CLOSE":"5405.9","ADJCLOSE":"5405.9","VOLUME":"1423330560"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267516800,"PRODUCTID":11,"OPEN":"5405.9","LOW":"5403.7","HIGH":"5485","CLOSE":"5484.1","ADJCLOSE":"5484.1","VOLUME":"1218498688"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267603200,"PRODUCTID":11,"OPEN":"5484.1","LOW":"5465.3","HIGH":"5541.8","CLOSE":"5533.2","ADJCLOSE":"5533.2","VOLUME":"1108893056"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267689600,"PRODUCTID":11,"OPEN":"5533.2","LOW":"5501.1","HIGH":"5544.2","CLOSE":"5527.2","ADJCLOSE":"5527.2","VOLUME":"1075262976"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267776000,"PRODUCTID":11,"OPEN":"5527.2","LOW":"5527.2","HIGH":"5605.4","CLOSE":"5599.8","ADJCLOSE":"5599.8","VOLUME":"1001732096"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268035200,"PRODUCTID":11,"OPEN":"5599.8","LOW":"5579.2","HIGH":"5621.2","CLOSE":"5606.7","ADJCLOSE":"5606.7","VOLUME":"837350720"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268121600,"PRODUCTID":11,"OPEN":"5606.7","LOW":"5563.1","HIGH":"5618.4","CLOSE":"5602.3","ADJCLOSE":"5602.3","VOLUME":"993738368"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268208000,"PRODUCTID":11,"OPEN":"5602.3","LOW":"5585.4","HIGH":"5645.3","CLOSE":"5640.6","ADJCLOSE":"5640.6","VOLUME":"997893888"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268294400,"PRODUCTID":11,"OPEN":"5640.6","LOW":"5594.7","HIGH":"5642.9","CLOSE":"5617.3","ADJCLOSE":"5617.3","VOLUME":"889812928"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268380800,"PRODUCTID":11,"OPEN":"5617.3","LOW":"5612.4","HIGH":"5646.7","CLOSE":"5625.7","ADJCLOSE":"5625.7","VOLUME":"1292880384"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268640000,"PRODUCTID":11,"OPEN":"5625.7","LOW":"5588.2","HIGH":"5627","CLOSE":"5593.9","ADJCLOSE":"5593.9","VOLUME":"818311168"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268726400,"PRODUCTID":11,"OPEN":"5593.9","LOW":"5593.9","HIGH":"5637.7","CLOSE":"5620.4","ADJCLOSE":"5620.4","VOLUME":"878179392"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268812800,"PRODUCTID":11,"OPEN":"5620.4","LOW":"5620.4","HIGH":"5657.8","CLOSE":"5644.6","ADJCLOSE":"5644.6","VOLUME":"930653504"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268899200,"PRODUCTID":11,"OPEN":"5644.6","LOW":"5619.2","HIGH":"5661","CLOSE":"5642.6","ADJCLOSE":"5642.6","VOLUME":"919829696"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268985600,"PRODUCTID":11,"OPEN":"5642.6","LOW":"5633.5","HIGH":"5691.2","CLOSE":"5650.1","ADJCLOSE":"5650.1","VOLUME":"2488301824"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269244800,"PRODUCTID":11,"OPEN":"5650.1","LOW":"5583.5","HIGH":"5650.1","CLOSE":"5644.5","ADJCLOSE":"5644.5","VOLUME":"886165696"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269331200,"PRODUCTID":11,"OPEN":"5644.5","LOW":"5644.5","HIGH":"5695.9","CLOSE":"5673.6","ADJCLOSE":"5673.6","VOLUME":"969327616"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269417600,"PRODUCTID":11,"OPEN":"5673.6","LOW":"5636","HIGH":"5698.9","CLOSE":"5677.9","ADJCLOSE":"5677.9","VOLUME":"1118840064"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269504000,"PRODUCTID":11,"OPEN":"5677.9","LOW":"5673.1","HIGH":"5737.1","CLOSE":"5727.7","ADJCLOSE":"5727.7","VOLUME":"1098678272"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269590400,"PRODUCTID":11,"OPEN":"5727.7","LOW":"5695.5","HIGH":"5727.7","CLOSE":"5703","ADJCLOSE":"5703","VOLUME":"1031531072"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269846000,"PRODUCTID":11,"OPEN":"5703","LOW":"5684.6","HIGH":"5733.1","CLOSE":"5710.7","ADJCLOSE":"5710.7","VOLUME":"1015977088"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269932400,"PRODUCTID":11,"OPEN":"5710.7","LOW":"5662.8","HIGH":"5742.8","CLOSE":"5672.3","ADJCLOSE":"5672.3","VOLUME":"930757376"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270018800,"PRODUCTID":11,"OPEN":"5672.3","LOW":"5646.3","HIGH":"5698.5","CLOSE":"5679.6","ADJCLOSE":"5679.6","VOLUME":"1105283712"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270105200,"PRODUCTID":11,"OPEN":"5679.6","LOW":"5679.5","HIGH":"5744.9","CLOSE":"5744.9","ADJCLOSE":"5744.9","VOLUME":"807719872"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270105200,"PRODUCTID":11,"OPEN":"5679.6","LOW":"5679.5","HIGH":"5744.9","CLOSE":"5744.9","ADJCLOSE":"5744.9","VOLUME":"807719872"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270105200,"PRODUCTID":11,"OPEN":"5679.6","LOW":"5679.5","HIGH":"5744.9","CLOSE":"5744.9","ADJCLOSE":"5744.9","VOLUME":"807719872"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270537200,"PRODUCTID":11,"OPEN":"5744.9","LOW":"5744.6","HIGH":"5790.4","CLOSE":"5780.4","ADJCLOSE":"5780.4","VOLUME":"845433920"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270623600,"PRODUCTID":11,"OPEN":"5780.4","LOW":"5753.4","HIGH":"5782.3","CLOSE":"5762.1","ADJCLOSE":"5762.1","VOLUME":"828676928"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270710000,"PRODUCTID":11,"OPEN":"5762.1","LOW":"5684.5","HIGH":"5762.1","CLOSE":"5712.7","ADJCLOSE":"5712.7","VOLUME":"820356608"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270796400,"PRODUCTID":11,"OPEN":"5712.7","LOW":"5712.7","HIGH":"5773.6","CLOSE":"5771","ADJCLOSE":"5771","VOLUME":"704070272"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271055600,"PRODUCTID":11,"OPEN":"5771","LOW":"5755.8","HIGH":"5803.7","CLOSE":"5777.7","ADJCLOSE":"5777.7","VOLUME":"595469504"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271142000,"PRODUCTID":11,"OPEN":"5777.7","LOW":"5741.9","HIGH":"5778.9","CLOSE":"5761.7","ADJCLOSE":"5761.7","VOLUME":"668939776"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271228400,"PRODUCTID":11,"OPEN":"5761.7","LOW":"5761.7","HIGH":"5812.8","CLOSE":"5796.3","ADJCLOSE":"5796.3","VOLUME":"868022016"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271314800,"PRODUCTID":11,"OPEN":"5796.3","LOW":"5778.4","HIGH":"5832.3","CLOSE":"5825","ADJCLOSE":"5825","VOLUME":"1030545920"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271401200,"PRODUCTID":11,"OPEN":"5825","LOW":"5726.4","HIGH":"5833.7","CLOSE":"5744","ADJCLOSE":"5744","VOLUME":"1634478464"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271660400,"PRODUCTID":11,"OPEN":"5744","LOW":"5697.2","HIGH":"5748.3","CLOSE":"5727.9","ADJCLOSE":"5727.9","VOLUME":"889516800"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271746800,"PRODUCTID":11,"OPEN":"5727.9","LOW":"5727.9","HIGH":"5796.6","CLOSE":"5783.7","ADJCLOSE":"5783.7","VOLUME":"1081126016"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271833200,"PRODUCTID":11,"OPEN":"5783.7","LOW":"5721.3","HIGH":"5797","CLOSE":"5723.4","ADJCLOSE":"5723.4","VOLUME":"1148842752"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271919600,"PRODUCTID":11,"OPEN":"5723.4","LOW":"5652.4","HIGH":"5761.4","CLOSE":"5665.3","ADJCLOSE":"5665.3","VOLUME":"1139851520"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272006000,"PRODUCTID":11,"OPEN":"5665.3","LOW":"5665.3","HIGH":"5740.9","CLOSE":"5723.7","ADJCLOSE":"5723.7","VOLUME":"1002800128"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272265200,"PRODUCTID":11,"OPEN":"5723.7","LOW":"5723.7","HIGH":"5800.7","CLOSE":"5753.9","ADJCLOSE":"5753.9","VOLUME":"1036747904"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272351600,"PRODUCTID":11,"OPEN":"5753.9","LOW":"5603.5","HIGH":"5758.6","CLOSE":"5603.5","ADJCLOSE":"5603.5","VOLUME":"1515371776"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272438000,"PRODUCTID":11,"OPEN":"5603.5","LOW":"5533.6","HIGH":"5640","CLOSE":"5586.6","ADJCLOSE":"5586.6","VOLUME":"1832667136"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272524400,"PRODUCTID":11,"OPEN":"5586.6","LOW":"5579.7","HIGH":"5638.8","CLOSE":"5617.8","ADJCLOSE":"5617.8","VOLUME":"1206691712"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272610800,"PRODUCTID":11,"OPEN":"5617.8","LOW":"5540.6","HIGH":"5643.9","CLOSE":"5553.3","ADJCLOSE":"5553.3","VOLUME":"1439125248"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272610800,"PRODUCTID":11,"OPEN":"5617.8","LOW":"5540.6","HIGH":"5643.9","CLOSE":"5553.3","ADJCLOSE":"5553.3","VOLUME":"1439125248"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272956400,"PRODUCTID":11,"OPEN":"5553.3","LOW":"5398.9","HIGH":"5566","CLOSE":"5411.1","ADJCLOSE":"5411.1","VOLUME":"1735870592"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273042800,"PRODUCTID":11,"OPEN":"5411.1","LOW":"5304.6","HIGH":"5428.8","CLOSE":"5341.9","ADJCLOSE":"5341.9","VOLUME":"1997069696"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273129200,"PRODUCTID":11,"OPEN":"5341.9","LOW":"5251.3","HIGH":"5371.5","CLOSE":"5261","ADJCLOSE":"5261","VOLUME":"1701801216"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273215600,"PRODUCTID":11,"OPEN":"5261","LOW":"5045.3","HIGH":"5264.5","CLOSE":"5123","ADJCLOSE":"5123","VOLUME":"2757309184"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273474800,"PRODUCTID":11,"OPEN":"5123","LOW":"5123","HIGH":"5399.8","CLOSE":"5387.4","ADJCLOSE":"5387.4","VOLUME":"2324686336"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273561200,"PRODUCTID":11,"OPEN":"5387.4","LOW":"5257.2","HIGH":"5387.4","CLOSE":"5334.2","ADJCLOSE":"5334.2","VOLUME":"1450249344"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273647600,"PRODUCTID":11,"OPEN":"5334.2","LOW":"5284.7","HIGH":"5401","CLOSE":"5383.5","ADJCLOSE":"5383.5","VOLUME":"1513656448"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273734000,"PRODUCTID":11,"OPEN":"5383.5","LOW":"5381.6","HIGH":"5436","CLOSE":"5433.7","ADJCLOSE":"5433.7","VOLUME":"956026304"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273820400,"PRODUCTID":11,"OPEN":"5433.7","LOW":"5245.4","HIGH":"5433.7","CLOSE":"5262.9","ADJCLOSE":"5262.9","VOLUME":"1335859200"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274079600,"PRODUCTID":11,"OPEN":"5262.9","LOW":"5231.6","HIGH":"5327.5","CLOSE":"5262.5","ADJCLOSE":"5262.5","VOLUME":"1200727680"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274166000,"PRODUCTID":11,"OPEN":"5262.5","LOW":"5262.5","HIGH":"5341.4","CLOSE":"5307.3","ADJCLOSE":"5307.3","VOLUME":"1111259136"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274252400,"PRODUCTID":11,"OPEN":"5307.3","LOW":"5158.1","HIGH":"5307.3","CLOSE":"5158.1","ADJCLOSE":"5158.1","VOLUME":"1381919616"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274338800,"PRODUCTID":11,"OPEN":"5158.1","LOW":"5000.8","HIGH":"5230.2","CLOSE":"5073.1","ADJCLOSE":"5073.1","VOLUME":"1700662784"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274425200,"PRODUCTID":11,"OPEN":"5073.1","LOW":"4957.1","HIGH":"5084","CLOSE":"5062.9","ADJCLOSE":"5062.9","VOLUME":"2015042560"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274684400,"PRODUCTID":11,"OPEN":"5062.9","LOW":"5021.6","HIGH":"5109.4","CLOSE":"5069.6","ADJCLOSE":"5069.6","VOLUME":"963073600"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274770800,"PRODUCTID":11,"OPEN":"5069.6","LOW":"4898.5","HIGH":"5069.6","CLOSE":"4940.7","ADJCLOSE":"4940.7","VOLUME":"1728679168"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274857200,"PRODUCTID":11,"OPEN":"4940.7","LOW":"4940.5","HIGH":"5097.9","CLOSE":"5038.1","ADJCLOSE":"5038.1","VOLUME":"1832110208"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274943600,"PRODUCTID":11,"OPEN":"5038.1","LOW":"5038.1","HIGH":"5195.4","CLOSE":"5195.2","ADJCLOSE":"5195.2","VOLUME":"1582638208"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275030000,"PRODUCTID":11,"OPEN":"5195.2","LOW":"5186","HIGH":"5240.3","CLOSE":"5188.4","ADJCLOSE":"5188.4","VOLUME":"1335686912"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275030000,"PRODUCTID":11,"OPEN":"5195.2","LOW":"5186","HIGH":"5240.3","CLOSE":"5188.4","ADJCLOSE":"5188.4","VOLUME":"1335686912"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275375600,"PRODUCTID":11,"OPEN":"5188.4","LOW":"5063.2","HIGH":"5192.1","CLOSE":"5163.3","ADJCLOSE":"5163.3","VOLUME":"1325107200"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275462000,"PRODUCTID":11,"OPEN":"5163.3","LOW":"5072.5","HIGH":"5163.3","CLOSE":"5151.3","ADJCLOSE":"5151.3","VOLUME":"1173782528"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275548400,"PRODUCTID":11,"OPEN":"5151.3","LOW":"5151.3","HIGH":"5262.5","CLOSE":"5211.2","ADJCLOSE":"5211.2","VOLUME":"1214853248"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275634800,"PRODUCTID":11,"OPEN":"5211.2","LOW":"5102.1","HIGH":"5261.7","CLOSE":"5126","ADJCLOSE":"5126","VOLUME":"1209543552"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275894000,"PRODUCTID":11,"OPEN":"5126","LOW":"5040.3","HIGH":"5126","CLOSE":"5069.1","ADJCLOSE":"5069.1","VOLUME":"900731520"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275980400,"PRODUCTID":11,"OPEN":"5069.1","LOW":"4984.7","HIGH":"5084.1","CLOSE":"5028.2","ADJCLOSE":"5028.2","VOLUME":"1199075328"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276066800,"PRODUCTID":11,"OPEN":"5028.2","LOW":"4998.1","HIGH":"5085.9","CLOSE":"5085.9","ADJCLOSE":"5085.9","VOLUME":"1094116864"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276153200,"PRODUCTID":11,"OPEN":"5085.9","LOW":"5030.9","HIGH":"5149.7","CLOSE":"5132.5","ADJCLOSE":"5132.5","VOLUME":"1364944256"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276239600,"PRODUCTID":11,"OPEN":"5132.5","LOW":"5116.7","HIGH":"5184.4","CLOSE":"5163.7","ADJCLOSE":"5163.7","VOLUME":"1102533248"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276498800,"PRODUCTID":11,"OPEN":"5163.7","LOW":"5163.7","HIGH":"5215.2","CLOSE":"5202.1","ADJCLOSE":"5202.1","VOLUME":"947984768"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276585200,"PRODUCTID":11,"OPEN":"5202.1","LOW":"5149.1","HIGH":"5242.1","CLOSE":"5217.8","ADJCLOSE":"5217.8","VOLUME":"1005268992"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276671600,"PRODUCTID":11,"OPEN":"5217.8","LOW":"5209.4","HIGH":"5257.3","CLOSE":"5237.9","ADJCLOSE":"5237.9","VOLUME":"1026163200"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276758000,"PRODUCTID":11,"OPEN":"5237.9","LOW":"5233.2","HIGH":"5293.8","CLOSE":"5253.9","ADJCLOSE":"5253.9","VOLUME":"1139301632"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276844400,"PRODUCTID":11,"OPEN":"5253.9","LOW":"5239.4","HIGH":"5289.1","CLOSE":"5250.8","ADJCLOSE":"5250.8","VOLUME":"1528137856"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277103600,"PRODUCTID":11,"OPEN":"5250.8","LOW":"5250.8","HIGH":"5331.5","CLOSE":"5299.1","ADJCLOSE":"5299.1","VOLUME":"797902592"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277190000,"PRODUCTID":11,"OPEN":"5299.1","LOW":"5210","HIGH":"5299.1","CLOSE":"5247","ADJCLOSE":"5247","VOLUME":"1124430720"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277276400,"PRODUCTID":11,"OPEN":"5247","LOW":"5165.8","HIGH":"5247.9","CLOSE":"5178.5","ADJCLOSE":"5178.5","VOLUME":"941044800"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277362800,"PRODUCTID":11,"OPEN":"5178.5","LOW":"5091","HIGH":"5211.8","CLOSE":"5100.2","ADJCLOSE":"5100.2","VOLUME":"979497920"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277449200,"PRODUCTID":11,"OPEN":"5100.2","LOW":"5031.7","HIGH":"5130.5","CLOSE":"5046.5","ADJCLOSE":"5046.5","VOLUME":"1188668800"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277708400,"PRODUCTID":11,"OPEN":"5046.5","LOW":"5024.7","HIGH":"5085.7","CLOSE":"5071.7","ADJCLOSE":"5071.7","VOLUME":"845187328"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277794800,"PRODUCTID":11,"OPEN":"5071.7","LOW":"4899","HIGH":"5071.7","CLOSE":"4914.2","ADJCLOSE":"4914.2","VOLUME":"1016390784"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277881200,"PRODUCTID":11,"OPEN":"4914.2","LOW":"4898.5","HIGH":"4961.9","CLOSE":"4916.9","ADJCLOSE":"4916.9","VOLUME":"1277285120"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277967600,"PRODUCTID":11,"OPEN":"4916.9","LOW":"4790","HIGH":"4916.9","CLOSE":"4805.8","ADJCLOSE":"4805.8","VOLUME":"1342920448"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278054000,"PRODUCTID":11,"OPEN":"4805.8","LOW":"4805.8","HIGH":"4880.9","CLOSE":"4838.1","ADJCLOSE":"4838.1","VOLUME":"1038891392"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278313200,"PRODUCTID":11,"OPEN":"4838.1","LOW":"4821.1","HIGH":"4863.4","CLOSE":"4823.5","ADJCLOSE":"4823.5","VOLUME":"539451520"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278399600,"PRODUCTID":11,"OPEN":"4823.5","LOW":"4823.5","HIGH":"4967.7","CLOSE":"4965","ADJCLOSE":"4965","VOLUME":"921871872"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278486000,"PRODUCTID":11,"OPEN":"4965","LOW":"4892","HIGH":"5014.8","CLOSE":"5014.8","ADJCLOSE":"5014.8","VOLUME":"1061086592"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278572400,"PRODUCTID":11,"OPEN":"5014.8","LOW":"5014.8","HIGH":"5123.5","CLOSE":"5105.5","ADJCLOSE":"5105.5","VOLUME":"1130033536"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278658800,"PRODUCTID":11,"OPEN":"5105.5","LOW":"5098.8","HIGH":"5150.6","CLOSE":"5132.9","ADJCLOSE":"5132.9","VOLUME":"859246528"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278918000,"PRODUCTID":11,"OPEN":"5132.9","LOW":"5128.6","HIGH":"5193.2","CLOSE":"5167","ADJCLOSE":"5167","VOLUME":"622994304"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279004400,"PRODUCTID":11,"OPEN":"5167","LOW":"5167","HIGH":"5272.3","CLOSE":"5271","ADJCLOSE":"5271","VOLUME":"891506880"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279090800,"PRODUCTID":11,"OPEN":"5271","LOW":"5205.8","HIGH":"5287.3","CLOSE":"5253.5","ADJCLOSE":"5253.5","VOLUME":"839649280"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279177200,"PRODUCTID":11,"OPEN":"5253.5","LOW":"5187.5","HIGH":"5268.4","CLOSE":"5211.3","ADJCLOSE":"5211.3","VOLUME":"833731392"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279263600,"PRODUCTID":11,"OPEN":"5211.3","LOW":"5153.3","HIGH":"5273.6","CLOSE":"5158.9","ADJCLOSE":"5158.9","VOLUME":"1068185920"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279522800,"PRODUCTID":11,"OPEN":"5158.9","LOW":"5111.9","HIGH":"5196.8","CLOSE":"5148.3","ADJCLOSE":"5148.3","VOLUME":"687707392"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279609200,"PRODUCTID":11,"OPEN":"5148.3","LOW":"5090.6","HIGH":"5180","CLOSE":"5139.5","ADJCLOSE":"5139.5","VOLUME":"830736384"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279695600,"PRODUCTID":11,"OPEN":"5139.5","LOW":"5139.5","HIGH":"5244.9","CLOSE":"5214.6","ADJCLOSE":"5214.6","VOLUME":"966423872"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279782000,"PRODUCTID":11,"OPEN":"5214.6","LOW":"5181","HIGH":"5319.5","CLOSE":"5313.8","ADJCLOSE":"5313.8","VOLUME":"1022077568"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279868400,"PRODUCTID":11,"OPEN":"5313.8","LOW":"5272.7","HIGH":"5328.5","CLOSE":"5312.6","ADJCLOSE":"5312.6","VOLUME":"872202688"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280127600,"PRODUCTID":11,"OPEN":"5312.6","LOW":"5301.3","HIGH":"5351.9","CLOSE":"5351.1","ADJCLOSE":"5351.1","VOLUME":"772356096"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280214000,"PRODUCTID":11,"OPEN":"5351.1","LOW":"5351.1","HIGH":"5411.5","CLOSE":"5365.7","ADJCLOSE":"5365.7","VOLUME":"1810362752"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280300400,"PRODUCTID":11,"OPEN":"5365.7","LOW":"5314.6","HIGH":"5398.1","CLOSE":"5319.7","ADJCLOSE":"5319.7","VOLUME":"1184814848"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280386800,"PRODUCTID":11,"OPEN":"5319.7","LOW":"5314","HIGH":"5375.2","CLOSE":"5314","ADJCLOSE":"5314","VOLUME":"792887424"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280473200,"PRODUCTID":11,"OPEN":"5314","LOW":"5245.5","HIGH":"5322.7","CLOSE":"5258","ADJCLOSE":"5258","VOLUME":"838262592"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280732400,"PRODUCTID":11,"OPEN":"5258","LOW":"5258","HIGH":"5401.7","CLOSE":"5397.1","ADJCLOSE":"5397.1","VOLUME":"955430592"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280818800,"PRODUCTID":11,"OPEN":"5397.1","LOW":"5353.5","HIGH":"5397.3","CLOSE":"5396.5","ADJCLOSE":"5396.5","VOLUME":"849018688"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280905200,"PRODUCTID":11,"OPEN":"5396.5","LOW":"5318.8","HIGH":"5406.8","CLOSE":"5386.2","ADJCLOSE":"5386.2","VOLUME":"1157313536"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280991600,"PRODUCTID":11,"OPEN":"5386.2","LOW":"5356.8","HIGH":"5416.8","CLOSE":"5365.8","ADJCLOSE":"5365.8","VOLUME":"1082479104"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281078000,"PRODUCTID":11,"OPEN":"5365.8","LOW":"5307.6","HIGH":"5408.1","CLOSE":"5332.4","ADJCLOSE":"5332.4","VOLUME":"1147370752"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281337200,"PRODUCTID":11,"OPEN":"5332.4","LOW":"5332.4","HIGH":"5418.6","CLOSE":"5410.5","ADJCLOSE":"5410.5","VOLUME":"635528384"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281423600,"PRODUCTID":11,"OPEN":"5410.5","LOW":"5348.1","HIGH":"5411.6","CLOSE":"5376.4","ADJCLOSE":"5376.4","VOLUME":"853612032"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281510000,"PRODUCTID":11,"OPEN":"5376.4","LOW":"5245","HIGH":"5376.4","CLOSE":"5245.2","ADJCLOSE":"5245.2","VOLUME":"1046900288"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281596400,"PRODUCTID":11,"OPEN":"5245.2","LOW":"5210.6","HIGH":"5272.5","CLOSE":"5266.1","ADJCLOSE":"5266.1","VOLUME":"1058661376"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281682800,"PRODUCTID":11,"OPEN":"5266.1","LOW":"5225.9","HIGH":"5308.8","CLOSE":"5275.4","ADJCLOSE":"5275.4","VOLUME":"862502016"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281942000,"PRODUCTID":11,"OPEN":"5275.4","LOW":"5228.6","HIGH":"5304.6","CLOSE":"5276.1","ADJCLOSE":"5276.1","VOLUME":"602793792"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282028400,"PRODUCTID":11,"OPEN":"5276.1","LOW":"5276.1","HIGH":"5351.5","CLOSE":"5350.6","ADJCLOSE":"5350.6","VOLUME":"722264832"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282114800,"PRODUCTID":11,"OPEN":"5350.6","LOW":"5296.9","HIGH":"5350.6","CLOSE":"5302.9","ADJCLOSE":"5302.9","VOLUME":"653515328"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282201200,"PRODUCTID":11,"OPEN":"5302.9","LOW":"5205.6","HIGH":"5336.4","CLOSE":"5211.3","ADJCLOSE":"5211.3","VOLUME":"825504512"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282287600,"PRODUCTID":11,"OPEN":"5211.3","LOW":"5160.4","HIGH":"5233","CLOSE":"5195.3","ADJCLOSE":"5195.3","VOLUME":"808561280"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282546800,"PRODUCTID":11,"OPEN":"5195.3","LOW":"5186.9","HIGH":"5268.4","CLOSE":"5234.8","ADJCLOSE":"5234.8","VOLUME":"582331200"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282633200,"PRODUCTID":11,"OPEN":"5234.8","LOW":"5109.9","HIGH":"5234.8","CLOSE":"5156","ADJCLOSE":"5156","VOLUME":"863053568"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282719600,"PRODUCTID":11,"OPEN":"5156","LOW":"5070.9","HIGH":"5168.5","CLOSE":"5109.4","ADJCLOSE":"5109.4","VOLUME":"852400768"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282806000,"PRODUCTID":11,"OPEN":"5109.4","LOW":"5109.4","HIGH":"5167.8","CLOSE":"5155.8","ADJCLOSE":"5155.8","VOLUME":"699881216"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282892400,"PRODUCTID":11,"OPEN":"5155.8","LOW":"5121","HIGH":"5211.6","CLOSE":"5201.6","ADJCLOSE":"5201.6","VOLUME":"791004480"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1282892400,"PRODUCTID":11,"OPEN":"5155.8","LOW":"5121","HIGH":"5211.6","CLOSE":"5201.6","ADJCLOSE":"5201.6","VOLUME":"791004480"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283238000,"PRODUCTID":11,"OPEN":"5201.6","LOW":"5129.7","HIGH":"5225.2","CLOSE":"5225.2","ADJCLOSE":"5225.2","VOLUME":"1162231040"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283324400,"PRODUCTID":11,"OPEN":"5225.2","LOW":"5225.2","HIGH":"5366.4","CLOSE":"5366.4","ADJCLOSE":"5366.4","VOLUME":"990584192"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283410800,"PRODUCTID":11,"OPEN":"5366.4","LOW":"5347","HIGH":"5383.7","CLOSE":"5371","ADJCLOSE":"5371","VOLUME":"836275200"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283497200,"PRODUCTID":11,"OPEN":"5371","LOW":"5371","HIGH":"5454","CLOSE":"5428.2","ADJCLOSE":"5428.2","VOLUME":"733985216"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283756400,"PRODUCTID":11,"OPEN":"5428.2","LOW":"5428.2","HIGH":"5459.4","CLOSE":"5439.2","ADJCLOSE":"5439.2","VOLUME":"482717504"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283842800,"PRODUCTID":11,"OPEN":"5439.2","LOW":"5381.1","HIGH":"5439.2","CLOSE":"5407.8","ADJCLOSE":"5407.8","VOLUME":"698426496"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283929200,"PRODUCTID":11,"OPEN":"5407.8","LOW":"5361.4","HIGH":"5445.6","CLOSE":"5429.7","ADJCLOSE":"5429.7","VOLUME":"851371392"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284015600,"PRODUCTID":11,"OPEN":"5429.7","LOW":"5412.5","HIGH":"5505.7","CLOSE":"5494.2","ADJCLOSE":"5494.2","VOLUME":"936215808"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284102000,"PRODUCTID":11,"OPEN":"5494.2","LOW":"5475.9","HIGH":"5511.5","CLOSE":"5501.6","ADJCLOSE":"5501.6","VOLUME":"792428288"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284361200,"PRODUCTID":11,"OPEN":"5501.6","LOW":"5501.6","HIGH":"5571.4","CLOSE":"5565.5","ADJCLOSE":"5565.5","VOLUME":"882318784"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284447600,"PRODUCTID":11,"OPEN":"5565.5","LOW":"5541.5","HIGH":"5582.5","CLOSE":"5567.4","ADJCLOSE":"5567.4","VOLUME":"736346368"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284534000,"PRODUCTID":11,"OPEN":"5567.4","LOW":"5536","HIGH":"5578.7","CLOSE":"5555.6","ADJCLOSE":"5555.6","VOLUME":"764665792"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284620400,"PRODUCTID":11,"OPEN":"5555.6","LOW":"5534","HIGH":"5564.5","CLOSE":"5540.1","ADJCLOSE":"5540.1","VOLUME":"700521280"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284706800,"PRODUCTID":11,"OPEN":"5540.1","LOW":"5508.5","HIGH":"5612.9","CLOSE":"5508.5","ADJCLOSE":"5508.5","VOLUME":"1391565440"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284966000,"PRODUCTID":11,"OPEN":"5508.5","LOW":"5508.5","HIGH":"5607.3","CLOSE":"5602.5","ADJCLOSE":"5602.5","VOLUME":"676518784"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285052400,"PRODUCTID":11,"OPEN":"5602.5","LOW":"5576.2","HIGH":"5635.7","CLOSE":"5576.2","ADJCLOSE":"5576.2","VOLUME":"730333568"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285138800,"PRODUCTID":11,"OPEN":"5576.2","LOW":"5516.9","HIGH":"5597.6","CLOSE":"5551.9","ADJCLOSE":"5551.9","VOLUME":"783222592"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285225200,"PRODUCTID":11,"OPEN":"5551.9","LOW":"5471.7","HIGH":"5588.8","CLOSE":"5547.1","ADJCLOSE":"5547.1","VOLUME":"795945472"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285311600,"PRODUCTID":11,"OPEN":"5547.1","LOW":"5516.5","HIGH":"5612.5","CLOSE":"5598.5","ADJCLOSE":"5598.5","VOLUME":"818644672"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285570800,"PRODUCTID":11,"OPEN":"5598.5","LOW":"5569.9","HIGH":"5615.8","CLOSE":"5573.4","ADJCLOSE":"5573.4","VOLUME":"600635584"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285657200,"PRODUCTID":11,"OPEN":"5573.4","LOW":"5506.1","HIGH":"5582.1","CLOSE":"5578.4","ADJCLOSE":"5578.4","VOLUME":"854163200"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285743600,"PRODUCTID":11,"OPEN":"5578.4","LOW":"5544.7","HIGH":"5624.5","CLOSE":"5569.3","ADJCLOSE":"5569.3","VOLUME":"799992384"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285830000,"PRODUCTID":11,"OPEN":"5569.3","LOW":"5539.1","HIGH":"5650.3","CLOSE":"5548.6","ADJCLOSE":"5548.6","VOLUME":"1012633600"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285916400,"PRODUCTID":11,"OPEN":"5548.6","LOW":"5547.6","HIGH":"5615.1","CLOSE":"5592.9","ADJCLOSE":"5592.9","VOLUME":"823630720"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286175600,"PRODUCTID":11,"OPEN":"5592.9","LOW":"5550.8","HIGH":"5601.2","CLOSE":"5556","ADJCLOSE":"5556","VOLUME":"604252096"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286262000,"PRODUCTID":11,"OPEN":"5556","LOW":"5550.6","HIGH":"5646.1","CLOSE":"5635.8","ADJCLOSE":"5635.8","VOLUME":"830075072"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286348400,"PRODUCTID":11,"OPEN":"5635.8","LOW":"5635.8","HIGH":"5695.5","CLOSE":"5681.4","ADJCLOSE":"5681.4","VOLUME":"756640384"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286434800,"PRODUCTID":11,"OPEN":"5681.4","LOW":"5650.8","HIGH":"5707.3","CLOSE":"5662.1","ADJCLOSE":"5662.1","VOLUME":"947272576"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286521200,"PRODUCTID":11,"OPEN":"5662.1","LOW":"5606.6","HIGH":"5663.7","CLOSE":"5657.6","ADJCLOSE":"5657.6","VOLUME":"1047049728"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286780400,"PRODUCTID":11,"OPEN":"5657.6","LOW":"5655.7","HIGH":"5686","CLOSE":"5672.4","ADJCLOSE":"5672.4","VOLUME":"475637888"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286866800,"PRODUCTID":11,"OPEN":"5672.4","LOW":"5597.5","HIGH":"5677","CLOSE":"5661.6","ADJCLOSE":"5661.6","VOLUME":"637397376"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286953200,"PRODUCTID":11,"OPEN":"5661.6","LOW":"5661.6","HIGH":"5760.5","CLOSE":"5747.4","ADJCLOSE":"5747.4","VOLUME":"971374272"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287039600,"PRODUCTID":11,"OPEN":"5747.4","LOW":"5712.9","HIGH":"5770.9","CLOSE":"5727.2","ADJCLOSE":"5727.2","VOLUME":"1129485824"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287126000,"PRODUCTID":11,"OPEN":"5727.2","LOW":"5666","HIGH":"5743.9","CLOSE":"5703.4","ADJCLOSE":"5703.4","VOLUME":"996353408"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287385200,"PRODUCTID":11,"OPEN":"5703.4","LOW":"5670.1","HIGH":"5748.8","CLOSE":"5742.5","ADJCLOSE":"5742.5","VOLUME":"610917632"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287471600,"PRODUCTID":11,"OPEN":"5742.5","LOW":"5690.6","HIGH":"5761.9","CLOSE":"5703.9","ADJCLOSE":"5703.9","VOLUME":"777665280"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287558000,"PRODUCTID":11,"OPEN":"5703.9","LOW":"5680.4","HIGH":"5730","CLOSE":"5728.9","ADJCLOSE":"5728.9","VOLUME":"671501824"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287644400,"PRODUCTID":11,"OPEN":"5728.9","LOW":"5698","HIGH":"5786.7","CLOSE":"5757.9","ADJCLOSE":"5757.9","VOLUME":"1023125888"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287730800,"PRODUCTID":11,"OPEN":"5757.9","LOW":"5724.3","HIGH":"5758","CLOSE":"5741.4","ADJCLOSE":"5741.4","VOLUME":"656563520"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287990000,"PRODUCTID":11,"OPEN":"5741.4","LOW":"5741.4","HIGH":"5794.3","CLOSE":"5752","ADJCLOSE":"5752","VOLUME":"772475904"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288076400,"PRODUCTID":11,"OPEN":"5752","LOW":"5677.2","HIGH":"5754.2","CLOSE":"5707.3","ADJCLOSE":"5707.3","VOLUME":"812401792"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288162800,"PRODUCTID":11,"OPEN":"5707.3","LOW":"5630.9","HIGH":"5707.3","CLOSE":"5646","ADJCLOSE":"5646","VOLUME":"787759872"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288249200,"PRODUCTID":11,"OPEN":"5646","LOW":"5646","HIGH":"5711.8","CLOSE":"5677.9","ADJCLOSE":"5677.9","VOLUME":"767340992"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288335600,"PRODUCTID":11,"OPEN":"5677.9","LOW":"5647.1","HIGH":"5699.2","CLOSE":"5675.2","ADJCLOSE":"5675.2","VOLUME":"836504192"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288598400,"PRODUCTID":11,"OPEN":"5675.2","LOW":"5667.4","HIGH":"5733","CLOSE":"5694.6","ADJCLOSE":"5694.6","VOLUME":"641763968"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288684800,"PRODUCTID":11,"OPEN":"5694.6","LOW":"5690.4","HIGH":"5771.6","CLOSE":"5757.4","ADJCLOSE":"5757.4","VOLUME":"805488192"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288771200,"PRODUCTID":11,"OPEN":"5757.4","LOW":"5730.5","HIGH":"5773.7","CLOSE":"5749","ADJCLOSE":"5749","VOLUME":"825699328"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288857600,"PRODUCTID":11,"OPEN":"5749","LOW":"5749","HIGH":"5876","CLOSE":"5862.8","ADJCLOSE":"5862.8","VOLUME":"1079039872"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288944000,"PRODUCTID":11,"OPEN":"5862.8","LOW":"5834","HIGH":"5899.4","CLOSE":"5875.4","ADJCLOSE":"5875.4","VOLUME":"1106801408"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289203200,"PRODUCTID":11,"OPEN":"5875.4","LOW":"5841.3","HIGH":"5881","CLOSE":"5850","ADJCLOSE":"5850","VOLUME":"772245184"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289289600,"PRODUCTID":11,"OPEN":"5850","LOW":"5847.4","HIGH":"5902.1","CLOSE":"5875.2","ADJCLOSE":"5875.2","VOLUME":"951025408"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289376000,"PRODUCTID":11,"OPEN":"5875.2","LOW":"5796.2","HIGH":"5877","CLOSE":"5816.9","ADJCLOSE":"5816.9","VOLUME":"942150528"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289462400,"PRODUCTID":11,"OPEN":"5816.9","LOW":"5792.6","HIGH":"5846.5","CLOSE":"5815.2","ADJCLOSE":"5815.2","VOLUME":"1091041664"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289548800,"PRODUCTID":11,"OPEN":"5815.2","LOW":"5711.7","HIGH":"5831.8","CLOSE":"5796.9","ADJCLOSE":"5796.9","VOLUME":"983021504"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289808000,"PRODUCTID":11,"OPEN":"5796.9","LOW":"5755.7","HIGH":"5832.9","CLOSE":"5820.4","ADJCLOSE":"5820.4","VOLUME":"620872896"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289894400,"PRODUCTID":11,"OPEN":"5820.4","LOW":"5680.9","HIGH":"5820.4","CLOSE":"5681.9","ADJCLOSE":"5681.9","VOLUME":"871717184"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289980800,"PRODUCTID":11,"OPEN":"5681.9","LOW":"5659.7","HIGH":"5704.4","CLOSE":"5692.6","ADJCLOSE":"5692.6","VOLUME":"761486080"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290067200,"PRODUCTID":11,"OPEN":"5692.6","LOW":"5692.6","HIGH":"5783","CLOSE":"5768.7","ADJCLOSE":"5768.7","VOLUME":"729396224"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290153600,"PRODUCTID":11,"OPEN":"5768.7","LOW":"5684.5","HIGH":"5774.1","CLOSE":"5732.8","ADJCLOSE":"5732.8","VOLUME":"732494080"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290412800,"PRODUCTID":11,"OPEN":"5732.8","LOW":"5668.5","HIGH":"5783.1","CLOSE":"5680.8","ADJCLOSE":"5680.8","VOLUME":"772790528"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290499200,"PRODUCTID":11,"OPEN":"5680.8","LOW":"5581.3","HIGH":"5681.1","CLOSE":"5581.3","ADJCLOSE":"5581.3","VOLUME":"1029344704"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290585600,"PRODUCTID":11,"OPEN":"5581.3","LOW":"5573.3","HIGH":"5671.9","CLOSE":"5657.1","ADJCLOSE":"5657.1","VOLUME":"907509888"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290672000,"PRODUCTID":11,"OPEN":"5657.1","LOW":"5654.7","HIGH":"5707.9","CLOSE":"5698.9","ADJCLOSE":"5698.9","VOLUME":"556473472"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290758400,"PRODUCTID":11,"OPEN":"5698.9","LOW":"5599.3","HIGH":"5699","CLOSE":"5668.7","ADJCLOSE":"5668.7","VOLUME":"862384320"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291017600,"PRODUCTID":11,"OPEN":"5668.7","LOW":"5551","HIGH":"5722.7","CLOSE":"5551","ADJCLOSE":"5551","VOLUME":"1016585984"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291104000,"PRODUCTID":11,"OPEN":"5551","LOW":"5519.2","HIGH":"5597","CLOSE":"5528.3","ADJCLOSE":"5528.3","VOLUME":"1312071808"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291190400,"PRODUCTID":11,"OPEN":"5528.3","LOW":"5528.3","HIGH":"5656.2","CLOSE":"5642.5","ADJCLOSE":"5642.5","VOLUME":"1141747456"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291276800,"PRODUCTID":11,"OPEN":"5642.5","LOW":"5642.5","HIGH":"5770.9","CLOSE":"5767.6","ADJCLOSE":"5767.6","VOLUME":"1070087488"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291363200,"PRODUCTID":11,"OPEN":"5767.6","LOW":"5720.2","HIGH":"5784.3","CLOSE":"5745.3","ADJCLOSE":"5745.3","VOLUME":"758340992"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291622400,"PRODUCTID":11,"OPEN":"5745.3","LOW":"5728.5","HIGH":"5785.7","CLOSE":"5770.3","ADJCLOSE":"5770.3","VOLUME":"760501376"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291708800,"PRODUCTID":11,"OPEN":"5770.3","LOW":"5769.7","HIGH":"5850.4","CLOSE":"5808.5","ADJCLOSE":"5808.5","VOLUME":"915796608"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291795200,"PRODUCTID":11,"OPEN":"5808.5","LOW":"5774.3","HIGH":"5826.6","CLOSE":"5794.5","ADJCLOSE":"5794.5","VOLUME":"795433920"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291881600,"PRODUCTID":11,"OPEN":"5794.5","LOW":"5794.5","HIGH":"5838","CLOSE":"5808","ADJCLOSE":"5808","VOLUME":"910240704"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291968000,"PRODUCTID":11,"OPEN":"5808","LOW":"5794.5","HIGH":"5827.6","CLOSE":"5813","ADJCLOSE":"5813","VOLUME":"611914624"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292227200,"PRODUCTID":11,"OPEN":"5813","LOW":"5812.9","HIGH":"5873.7","CLOSE":"5860.8","ADJCLOSE":"5860.8","VOLUME":"562916608"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292313600,"PRODUCTID":11,"OPEN":"5860.8","LOW":"5847.2","HIGH":"5891.2","CLOSE":"5891.2","ADJCLOSE":"5891.2","VOLUME":"665056320"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292400000,"PRODUCTID":11,"OPEN":"5891.2","LOW":"5858.1","HIGH":"5898","CLOSE":"5882.2","ADJCLOSE":"5882.2","VOLUME":"781046592"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292486400,"PRODUCTID":11,"OPEN":"5882.2","LOW":"5862.9","HIGH":"5907.1","CLOSE":"5881.1","ADJCLOSE":"5881.1","VOLUME":"635565888"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292572800,"PRODUCTID":11,"OPEN":"5881.1","LOW":"5857.3","HIGH":"5902.5","CLOSE":"5871.8","ADJCLOSE":"5871.8","VOLUME":"1431434240"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292832000,"PRODUCTID":11,"OPEN":"5871.8","LOW":"5865.5","HIGH":"5913.8","CLOSE":"5891.6","ADJCLOSE":"5891.6","VOLUME":"536148512"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292918400,"PRODUCTID":11,"OPEN":"5891.6","LOW":"5891.1","HIGH":"5953.9","CLOSE":"5951.8","ADJCLOSE":"5951.8","VOLUME":"541859584"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293004800,"PRODUCTID":11,"OPEN":"5951.8","LOW":"5936.3","HIGH":"5991.9","CLOSE":"5983.5","ADJCLOSE":"5983.5","VOLUME":"527260096"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293091200,"PRODUCTID":11,"OPEN":"5983.5","LOW":"5982.2","HIGH":"6000.6","CLOSE":"5996.1","ADJCLOSE":"5996.1","VOLUME":"314131712"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293177600,"PRODUCTID":11,"OPEN":"5996.1","LOW":"5978.2","HIGH":"6008.9","CLOSE":"6008.9","ADJCLOSE":"6008.9","VOLUME":"66767100"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293177600,"PRODUCTID":11,"OPEN":"5996.1","LOW":"5978.2","HIGH":"6008.9","CLOSE":"6008.9","ADJCLOSE":"6008.9","VOLUME":"66767100"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293177600,"PRODUCTID":11,"OPEN":"5996.1","LOW":"5978.2","HIGH":"6008.9","CLOSE":"6008.9","ADJCLOSE":"6008.9","VOLUME":"66767100"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293609600,"PRODUCTID":11,"OPEN":"6008.9","LOW":"5977","HIGH":"6021.5","CLOSE":"5996.4","ADJCLOSE":"5996.4","VOLUME":"329122208"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293696000,"PRODUCTID":11,"OPEN":"5996.4","LOW":"5969.7","HIGH":"6009.8","CLOSE":"5971","ADJCLOSE":"5971","VOLUME":"252316608"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293782400,"PRODUCTID":11,"OPEN":"5971","LOW":"5899.9","HIGH":"5985.7","CLOSE":"5899.9","ADJCLOSE":"5899.9","VOLUME":"197447008"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1293782400,"PRODUCTID":11,"OPEN":"5971","LOW":"5899.9","HIGH":"5985.7","CLOSE":"5899.9","ADJCLOSE":"5899.9","VOLUME":"197447008"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294128000,"PRODUCTID":11,"OPEN":"5899.9","LOW":"5899.9","HIGH":"6049.5","CLOSE":"6013.9","ADJCLOSE":"6013.9","VOLUME":"950390720"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294214400,"PRODUCTID":11,"OPEN":"6013.9","LOW":"5964.4","HIGH":"6043.9","CLOSE":"6043.9","ADJCLOSE":"6043.9","VOLUME":"884510528"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294300800,"PRODUCTID":11,"OPEN":"6043.9","LOW":"6004.6","HIGH":"6090.5","CLOSE":"6019.5","ADJCLOSE":"6019.5","VOLUME":"843815808"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294387200,"PRODUCTID":11,"OPEN":"6019.5","LOW":"5973.4","HIGH":"6023.7","CLOSE":"5984.3","ADJCLOSE":"5984.3","VOLUME":"780033088"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294646400,"PRODUCTID":11,"OPEN":"5984.3","LOW":"5939.9","HIGH":"5984.3","CLOSE":"5956.3","ADJCLOSE":"5956.3","VOLUME":"662691008"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294732800,"PRODUCTID":11,"OPEN":"5956.3","LOW":"5956.3","HIGH":"6035.9","CLOSE":"6014","ADJCLOSE":"6014","VOLUME":"861069312"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294819200,"PRODUCTID":11,"OPEN":"6014","LOW":"6013.9","HIGH":"6050.7","CLOSE":"6050.7","ADJCLOSE":"6050.7","VOLUME":"1021020800"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294905600,"PRODUCTID":11,"OPEN":"6050.7","LOW":"6005.5","HIGH":"6055.5","CLOSE":"6023.9","ADJCLOSE":"6023.9","VOLUME":"921442496"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294992000,"PRODUCTID":11,"OPEN":"6023.9","LOW":"5948.5","HIGH":"6031.7","CLOSE":"6002.1","ADJCLOSE":"6002.1","VOLUME":"852945600"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295251200,"PRODUCTID":11,"OPEN":"6002.1","LOW":"5975.6","HIGH":"6013.4","CLOSE":"5985.7","ADJCLOSE":"5985.7","VOLUME":"599125184"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295337600,"PRODUCTID":11,"OPEN":"5985.7","LOW":"5985.5","HIGH":"6065.7","CLOSE":"6056.4","ADJCLOSE":"6056.4","VOLUME":"869099072"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295424000,"PRODUCTID":11,"OPEN":"6056.4","LOW":"5974.8","HIGH":"6077.1","CLOSE":"5976.7","ADJCLOSE":"5976.7","VOLUME":"882393024"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295510400,"PRODUCTID":11,"OPEN":"5976.7","LOW":"5867.3","HIGH":"5977.5","CLOSE":"5867.9","ADJCLOSE":"5867.9","VOLUME":"999116480"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295596800,"PRODUCTID":11,"OPEN":"5867.9","LOW":"5867.9","HIGH":"5939.3","CLOSE":"5896.3","ADJCLOSE":"5896.3","VOLUME":"1161650560"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295856000,"PRODUCTID":11,"OPEN":"5896.3","LOW":"5887.6","HIGH":"5960.6","CLOSE":"5943.9","ADJCLOSE":"5943.9","VOLUME":"918501632"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295942400,"PRODUCTID":11,"OPEN":"5943.9","LOW":"5904.3","HIGH":"5964.7","CLOSE":"5917.7","ADJCLOSE":"5917.7","VOLUME":"1034224512"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296028800,"PRODUCTID":11,"OPEN":"5917.7","LOW":"5917.7","HIGH":"6003.3","CLOSE":"5969.2","ADJCLOSE":"5969.2","VOLUME":"880021312"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296115200,"PRODUCTID":11,"OPEN":"5969.2","LOW":"5950.7","HIGH":"5997.3","CLOSE":"5965.1","ADJCLOSE":"5965.1","VOLUME":"819346496"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296201600,"PRODUCTID":11,"OPEN":"5965.1","LOW":"5877.9","HIGH":"5965.8","CLOSE":"5881.4","ADJCLOSE":"5881.4","VOLUME":"968312128"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296460800,"PRODUCTID":11,"OPEN":"5881.4","LOW":"5815.4","HIGH":"5881.7","CLOSE":"5862.9","ADJCLOSE":"5862.9","VOLUME":"931414912"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296547200,"PRODUCTID":11,"OPEN":"5862.9","LOW":"5862.9","HIGH":"5963.7","CLOSE":"5957.8","ADJCLOSE":"5957.8","VOLUME":"963349504"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296633600,"PRODUCTID":11,"OPEN":"5957.8","LOW":"5957.8","HIGH":"6020.5","CLOSE":"6000.1","ADJCLOSE":"6000.1","VOLUME":"878318400"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296720000,"PRODUCTID":11,"OPEN":"6000.1","LOW":"5951.8","HIGH":"6000.3","CLOSE":"5983.3","ADJCLOSE":"5983.3","VOLUME":"1033274624"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296806400,"PRODUCTID":11,"OPEN":"5983.3","LOW":"5983.3","HIGH":"6023.4","CLOSE":"5997.4","ADJCLOSE":"5997.4","VOLUME":"763863296"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297065600,"PRODUCTID":11,"OPEN":"5997.4","LOW":"5996.6","HIGH":"6054.1","CLOSE":"6051","ADJCLOSE":"6051","VOLUME":"694875008"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297152000,"PRODUCTID":11,"OPEN":"6051","LOW":"6032.9","HIGH":"6091.3","CLOSE":"6091.3","ADJCLOSE":"6091.3","VOLUME":"858439616"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297238400,"PRODUCTID":11,"OPEN":"6091.3","LOW":"6049.5","HIGH":"6091.3","CLOSE":"6052.3","ADJCLOSE":"6052.3","VOLUME":"923551808"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297324800,"PRODUCTID":11,"OPEN":"6052.3","LOW":"5986.5","HIGH":"6052.3","CLOSE":"6020","ADJCLOSE":"6020","VOLUME":"821798080"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297411200,"PRODUCTID":11,"OPEN":"6020","LOW":"5973.4","HIGH":"6071.4","CLOSE":"6062.9","ADJCLOSE":"6062.9","VOLUME":"822602624"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297670400,"PRODUCTID":11,"OPEN":"6062.9","LOW":"6042.1","HIGH":"6091.5","CLOSE":"6060.1","ADJCLOSE":"6060.1","VOLUME":"635408320"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297756800,"PRODUCTID":11,"OPEN":"6060.1","LOW":"6023.8","HIGH":"6072.1","CLOSE":"6037.1","ADJCLOSE":"6037.1","VOLUME":"873268224"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297843200,"PRODUCTID":11,"OPEN":"6037.1","LOW":"6033.5","HIGH":"6095.8","CLOSE":"6085.3","ADJCLOSE":"6085.3","VOLUME":"858245184"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297929600,"PRODUCTID":11,"OPEN":"6085.3","LOW":"6066.7","HIGH":"6101.4","CLOSE":"6087.4","ADJCLOSE":"6087.4","VOLUME":"1021989120"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298016000,"PRODUCTID":11,"OPEN":"6087.4","LOW":"6048.8","HIGH":"6096.8","CLOSE":"6083","ADJCLOSE":"6083","VOLUME":"802222976"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298275200,"PRODUCTID":11,"OPEN":"6083","LOW":"6013.1","HIGH":"6105.8","CLOSE":"6014.8","ADJCLOSE":"6014.8","VOLUME":"629790592"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298361600,"PRODUCTID":11,"OPEN":"6014.8","LOW":"5926.6","HIGH":"6028.6","CLOSE":"5996.8","ADJCLOSE":"5996.8","VOLUME":"769147520"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298448000,"PRODUCTID":11,"OPEN":"5996.8","LOW":"5915.5","HIGH":"5996.8","CLOSE":"5923.5","ADJCLOSE":"5923.5","VOLUME":"895634880"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298534400,"PRODUCTID":11,"OPEN":"5923.5","LOW":"5861","HIGH":"5936.7","CLOSE":"5920","ADJCLOSE":"5920","VOLUME":"939695104"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298620800,"PRODUCTID":11,"OPEN":"5920","LOW":"5920","HIGH":"6011.5","CLOSE":"6001.2","ADJCLOSE":"6001.2","VOLUME":"836550272"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298880000,"PRODUCTID":11,"OPEN":"6001.2","LOW":"5963.6","HIGH":"6022.3","CLOSE":"5994","ADJCLOSE":"5994","VOLUME":"955595712"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298966400,"PRODUCTID":11,"OPEN":"5994","LOW":"5927.4","HIGH":"6040.4","CLOSE":"5935.8","ADJCLOSE":"5935.8","VOLUME":"895639808"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299052800,"PRODUCTID":11,"OPEN":"5935.8","LOW":"5865.9","HIGH":"5941.8","CLOSE":"5914.9","ADJCLOSE":"5914.9","VOLUME":"891083584"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299139200,"PRODUCTID":11,"OPEN":"5914.9","LOW":"5914.9","HIGH":"6017.1","CLOSE":"6005.1","ADJCLOSE":"6005.1","VOLUME":"811030208"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299225600,"PRODUCTID":11,"OPEN":"6005.1","LOW":"5983.2","HIGH":"6052.1","CLOSE":"5990.4","ADJCLOSE":"5990.4","VOLUME":"728615488"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299484800,"PRODUCTID":11,"OPEN":"5990.4","LOW":"5967.7","HIGH":"6043.1","CLOSE":"5973.8","ADJCLOSE":"5973.8","VOLUME":"651065472"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299571200,"PRODUCTID":11,"OPEN":"5973.8","LOW":"5911","HIGH":"5999.9","CLOSE":"5974.8","ADJCLOSE":"5974.8","VOLUME":"813024192"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299657600,"PRODUCTID":11,"OPEN":"5974.8","LOW":"5922.7","HIGH":"5979.3","CLOSE":"5937.3","ADJCLOSE":"5937.3","VOLUME":"729979072"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299744000,"PRODUCTID":11,"OPEN":"5937.3","LOW":"5833.2","HIGH":"5937.3","CLOSE":"5845.3","ADJCLOSE":"5845.3","VOLUME":"950808512"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299830400,"PRODUCTID":11,"OPEN":"5845.3","LOW":"5796.4","HIGH":"5845.3","CLOSE":"5828.7","ADJCLOSE":"5828.7","VOLUME":"777919808"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300089600,"PRODUCTID":11,"OPEN":"5828.7","LOW":"5769","HIGH":"5842","CLOSE":"5775.2","ADJCLOSE":"5775.2","VOLUME":"830598208"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300176000,"PRODUCTID":11,"OPEN":"5775.2","LOW":"5591.6","HIGH":"5775.2","CLOSE":"5695.3","ADJCLOSE":"5695.3","VOLUME":"1270223360"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300262400,"PRODUCTID":11,"OPEN":"5695.3","LOW":"5598.2","HIGH":"5720.9","CLOSE":"5598.2","ADJCLOSE":"5598.2","VOLUME":"1124024320"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300348800,"PRODUCTID":11,"OPEN":"5598.2","LOW":"5598.2","HIGH":"5707.7","CLOSE":"5696.1","ADJCLOSE":"5696.1","VOLUME":"931686016"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300435200,"PRODUCTID":11,"OPEN":"5696.1","LOW":"5696.1","HIGH":"5758.2","CLOSE":"5718.1","ADJCLOSE":"5718.1","VOLUME":"1379187456"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300694400,"PRODUCTID":11,"OPEN":"5718.1","LOW":"5718.1","HIGH":"5798.8","CLOSE":"5786.1","ADJCLOSE":"5786.1","VOLUME":"764086976"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300780800,"PRODUCTID":11,"OPEN":"5786.1","LOW":"5742.6","HIGH":"5813.8","CLOSE":"5762.7","ADJCLOSE":"5762.7","VOLUME":"686659072"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300867200,"PRODUCTID":11,"OPEN":"5762.7","LOW":"5731.4","HIGH":"5802.4","CLOSE":"5795.9","ADJCLOSE":"5795.9","VOLUME":"906624896"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300953600,"PRODUCTID":11,"OPEN":"5795.9","LOW":"5780.4","HIGH":"5888.7","CLOSE":"5880.9","ADJCLOSE":"5880.9","VOLUME":"828355776"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301040000,"PRODUCTID":11,"OPEN":"5880.9","LOW":"5878.2","HIGH":"5918.7","CLOSE":"5900.8","ADJCLOSE":"5900.8","VOLUME":"663222912"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301295600,"PRODUCTID":11,"OPEN":"5900.8","LOW":"5900.6","HIGH":"5923","CLOSE":"5904.5","ADJCLOSE":"5904.5","VOLUME":"526577792"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301382000,"PRODUCTID":11,"OPEN":"5904.5","LOW":"5879.9","HIGH":"5932.7","CLOSE":"5932.2","ADJCLOSE":"5932.2","VOLUME":"669291072"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301468400,"PRODUCTID":11,"OPEN":"5932.2","LOW":"5932.2","HIGH":"5971","CLOSE":"5948.3","ADJCLOSE":"5948.3","VOLUME":"872031104"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301554800,"PRODUCTID":11,"OPEN":"5948.3","LOW":"5908.8","HIGH":"5972.8","CLOSE":"5908.8","ADJCLOSE":"5908.8","VOLUME":"1033616704"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301641200,"PRODUCTID":11,"OPEN":"5908.8","LOW":"5908.8","HIGH":"6014.8","CLOSE":"6009.9","ADJCLOSE":"6009.9","VOLUME":"921016704"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301900400,"PRODUCTID":11,"OPEN":"6009.9","LOW":"5987.7","HIGH":"6035.1","CLOSE":"6017","ADJCLOSE":"6017","VOLUME":"683415104"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301986800,"PRODUCTID":11,"OPEN":"6017","LOW":"5989.1","HIGH":"6026.3","CLOSE":"6007.1","ADJCLOSE":"6007.1","VOLUME":"713905920"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302073200,"PRODUCTID":11,"OPEN":"6007.1","LOW":"6007.1","HIGH":"6056.4","CLOSE":"6041.1","ADJCLOSE":"6041.1","VOLUME":"810707008"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302159600,"PRODUCTID":11,"OPEN":"6041.1","LOW":"6007.4","HIGH":"6053.1","CLOSE":"6007.4","ADJCLOSE":"6007.4","VOLUME":"710449984"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302246000,"PRODUCTID":11,"OPEN":"6007.4","LOW":"6007.4","HIGH":"6066.4","CLOSE":"6055.8","ADJCLOSE":"6055.8","VOLUME":"606794624"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302505200,"PRODUCTID":11,"OPEN":"6055.8","LOW":"6044.5","HIGH":"6070.8","CLOSE":"6053.4","ADJCLOSE":"6053.4","VOLUME":"659149184"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302591600,"PRODUCTID":11,"OPEN":"6053.4","LOW":"5958.3","HIGH":"6053.6","CLOSE":"5964.5","ADJCLOSE":"5964.5","VOLUME":"759467904"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302678000,"PRODUCTID":11,"OPEN":"5964.5","LOW":"5964.5","HIGH":"6043.4","CLOSE":"6010.4","ADJCLOSE":"6010.4","VOLUME":"700979392"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302764400,"PRODUCTID":11,"OPEN":"6010.4","LOW":"5943.8","HIGH":"6010.5","CLOSE":"5963.8","ADJCLOSE":"5963.8","VOLUME":"667918272"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302850800,"PRODUCTID":11,"OPEN":"5963.8","LOW":"5963.6","HIGH":"5996.8","CLOSE":"5996","ADJCLOSE":"5996","VOLUME":"771907072"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303110000,"PRODUCTID":11,"OPEN":"5996","LOW":"5858.3","HIGH":"5997.5","CLOSE":"5870.1","ADJCLOSE":"5870.1","VOLUME":"872742528"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303196400,"PRODUCTID":11,"OPEN":"5870.1","LOW":"5870.1","HIGH":"5922.2","CLOSE":"5896.9","ADJCLOSE":"5896.9","VOLUME":"624888896"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303282800,"PRODUCTID":11,"OPEN":"5896.9","LOW":"5896.9","HIGH":"6033.8","CLOSE":"6022.3","ADJCLOSE":"6022.3","VOLUME":"704737216"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303369200,"PRODUCTID":11,"OPEN":"6022.3","LOW":"6005.8","HIGH":"6049.4","CLOSE":"6018.3","ADJCLOSE":"6018.3","VOLUME":"739316992"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303369200,"PRODUCTID":11,"OPEN":"6022.3","LOW":"6005.8","HIGH":"6049.4","CLOSE":"6018.3","ADJCLOSE":"6018.3","VOLUME":"739316992"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303369200,"PRODUCTID":11,"OPEN":"6022.3","LOW":"6005.8","HIGH":"6049.4","CLOSE":"6018.3","ADJCLOSE":"6018.3","VOLUME":"739316992"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303801200,"PRODUCTID":11,"OPEN":"6018.3","LOW":"6007","HIGH":"6070.6","CLOSE":"6069.4","ADJCLOSE":"6069.4","VOLUME":"553389376"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303887600,"PRODUCTID":11,"OPEN":"6069.4","LOW":"6045.9","HIGH":"6089.4","CLOSE":"6068.2","ADJCLOSE":"6068.2","VOLUME":"707283904"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303974000,"PRODUCTID":11,"OPEN":"6068.2","LOW":"6051","HIGH":"6091.8","CLOSE":"6069.9","ADJCLOSE":"6069.9","VOLUME":"741068032"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1303974000,"PRODUCTID":11,"OPEN":"6068.2","LOW":"6051","HIGH":"6091.8","CLOSE":"6069.9","ADJCLOSE":"6069.9","VOLUME":"741068032"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1303974000,"PRODUCTID":11,"OPEN":"6068.2","LOW":"6051","HIGH":"6091.8","CLOSE":"6069.9","ADJCLOSE":"6069.9","VOLUME":"741068032"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304406000,"PRODUCTID":11,"OPEN":"6069.9","LOW":"6050.7","HIGH":"6103.7","CLOSE":"6082.9","ADJCLOSE":"6082.9","VOLUME":"809170880"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304492400,"PRODUCTID":11,"OPEN":"6082.9","LOW":"5972.8","HIGH":"6083.8","CLOSE":"5984.1","ADJCLOSE":"5984.1","VOLUME":"1002077120"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304578800,"PRODUCTID":11,"OPEN":"5984.1","LOW":"5912.6","HIGH":"6009.1","CLOSE":"5920","ADJCLOSE":"5920","VOLUME":"1597409792"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304665200,"PRODUCTID":11,"OPEN":"5920","LOW":"5871.6","HIGH":"5984.9","CLOSE":"5976.8","ADJCLOSE":"5976.8","VOLUME":"1162112256"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304924400,"PRODUCTID":11,"OPEN":"5976.8","LOW":"5922.2","HIGH":"5999.9","CLOSE":"5942.7","ADJCLOSE":"5942.7","VOLUME":"803357184"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305010800,"PRODUCTID":11,"OPEN":"5942.7","LOW":"5940.1","HIGH":"6023.1","CLOSE":"6018.9","ADJCLOSE":"6018.9","VOLUME":"835132672"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305097200,"PRODUCTID":11,"OPEN":"6018.9","LOW":"5965.3","HIGH":"6040.2","CLOSE":"5976","ADJCLOSE":"5976","VOLUME":"823139392"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305183600,"PRODUCTID":11,"OPEN":"5976","LOW":"5882.4","HIGH":"5976.4","CLOSE":"5945","ADJCLOSE":"5945","VOLUME":"868796480"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305270000,"PRODUCTID":11,"OPEN":"5945","LOW":"5919.9","HIGH":"6001.3","CLOSE":"5925.9","ADJCLOSE":"5925.9","VOLUME":"705255104"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305529200,"PRODUCTID":11,"OPEN":"5925.9","LOW":"5862.2","HIGH":"5936.2","CLOSE":"5923.7","ADJCLOSE":"5923.7","VOLUME":"686694208"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305615600,"PRODUCTID":11,"OPEN":"5923.7","LOW":"5861","HIGH":"5942.8","CLOSE":"5861","ADJCLOSE":"5861","VOLUME":"756848896"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305702000,"PRODUCTID":11,"OPEN":"5861","LOW":"5860.7","HIGH":"5934.5","CLOSE":"5923.5","ADJCLOSE":"5923.5","VOLUME":"702325376"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305788400,"PRODUCTID":11,"OPEN":"5923.5","LOW":"5923.5","HIGH":"6003.9","CLOSE":"5956","ADJCLOSE":"5956","VOLUME":"849895872"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305874800,"PRODUCTID":11,"OPEN":"5956","LOW":"5927.7","HIGH":"6017.6","CLOSE":"5948.5","ADJCLOSE":"5948.5","VOLUME":"897899584"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306134000,"PRODUCTID":11,"OPEN":"5948.5","LOW":"5833.4","HIGH":"5948.5","CLOSE":"5835.9","ADJCLOSE":"5835.9","VOLUME":"852749184"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306220400,"PRODUCTID":11,"OPEN":"5835.9","LOW":"5835.9","HIGH":"5884.7","CLOSE":"5858.4","ADJCLOSE":"5858.4","VOLUME":"985312320"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306306800,"PRODUCTID":11,"OPEN":"5858.4","LOW":"5810.5","HIGH":"5881.2","CLOSE":"5870.1","ADJCLOSE":"5870.1","VOLUME":"916829312"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306393200,"PRODUCTID":11,"OPEN":"5870.1","LOW":"5866.7","HIGH":"5910.8","CLOSE":"5881","ADJCLOSE":"5881","VOLUME":"863336832"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306479600,"PRODUCTID":11,"OPEN":"5881","LOW":"5881","HIGH":"5951.4","CLOSE":"5938.9","ADJCLOSE":"5938.9","VOLUME":"799337728"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306479600,"PRODUCTID":11,"OPEN":"5881","LOW":"5881","HIGH":"5951.4","CLOSE":"5938.9","ADJCLOSE":"5938.9","VOLUME":"799337728"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306825200,"PRODUCTID":11,"OPEN":"5938.9","LOW":"5938.9","HIGH":"6010","CLOSE":"5990","ADJCLOSE":"5990","VOLUME":"966550592"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306911600,"PRODUCTID":11,"OPEN":"5990","LOW":"5911.7","HIGH":"5995.2","CLOSE":"5928.6","ADJCLOSE":"5928.6","VOLUME":"830972096"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306998000,"PRODUCTID":11,"OPEN":"5928.6","LOW":"5847.9","HIGH":"5928.6","CLOSE":"5847.9","ADJCLOSE":"5847.9","VOLUME":"980195328"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307084400,"PRODUCTID":11,"OPEN":"5847.9","LOW":"5802.7","HIGH":"5868.2","CLOSE":"5855","ADJCLOSE":"5855","VOLUME":"840497280"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307343600,"PRODUCTID":11,"OPEN":"5855","LOW":"5827.5","HIGH":"5881.1","CLOSE":"5863.2","ADJCLOSE":"5863.2","VOLUME":"650699776"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307430000,"PRODUCTID":11,"OPEN":"5863.2","LOW":"5849.2","HIGH":"5890.6","CLOSE":"5864.7","ADJCLOSE":"5864.7","VOLUME":"792266816"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307516400,"PRODUCTID":11,"OPEN":"5864.7","LOW":"5791.8","HIGH":"5864.7","CLOSE":"5808.9","ADJCLOSE":"5808.9","VOLUME":"848358976"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307602800,"PRODUCTID":11,"OPEN":"5808.9","LOW":"5795","HIGH":"5861.2","CLOSE":"5856.3","ADJCLOSE":"5856.3","VOLUME":"854520000"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307689200,"PRODUCTID":11,"OPEN":"5856.3","LOW":"5758.3","HIGH":"5867","CLOSE":"5765.8","ADJCLOSE":"5765.8","VOLUME":"786839168"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307948400,"PRODUCTID":11,"OPEN":"5765.8","LOW":"5763.4","HIGH":"5793.8","CLOSE":"5773.5","ADJCLOSE":"5773.5","VOLUME":"643227328"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308034800,"PRODUCTID":11,"OPEN":"5773.5","LOW":"5773.5","HIGH":"5822.6","CLOSE":"5803.1","ADJCLOSE":"5803.1","VOLUME":"811563072"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308121200,"PRODUCTID":11,"OPEN":"5803.1","LOW":"5742.6","HIGH":"5803.4","CLOSE":"5742.6","ADJCLOSE":"5742.6","VOLUME":"806612096"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308207600,"PRODUCTID":11,"OPEN":"5742.6","LOW":"5644.4","HIGH":"5742.6","CLOSE":"5698.8","ADJCLOSE":"5698.8","VOLUME":"1039826816"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308294000,"PRODUCTID":11,"OPEN":"5698.8","LOW":"5645","HIGH":"5733.2","CLOSE":"5714.9","ADJCLOSE":"5714.9","VOLUME":"1215422848"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308553200,"PRODUCTID":11,"OPEN":"5714.9","LOW":"5647.2","HIGH":"5714.9","CLOSE":"5693.4","ADJCLOSE":"5693.4","VOLUME":"746206400"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308639600,"PRODUCTID":11,"OPEN":"5693.4","LOW":"5693","HIGH":"5778.1","CLOSE":"5775.3","ADJCLOSE":"5775.3","VOLUME":"745714816"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308726000,"PRODUCTID":11,"OPEN":"5775.3","LOW":"5741.8","HIGH":"5789.1","CLOSE":"5773","ADJCLOSE":"5773","VOLUME":"744333696"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308812400,"PRODUCTID":11,"OPEN":"5773","LOW":"5663.3","HIGH":"5773","CLOSE":"5674.4","ADJCLOSE":"5674.4","VOLUME":"893970688"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308898800,"PRODUCTID":11,"OPEN":"5674.4","LOW":"5674.4","HIGH":"5768.5","CLOSE":"5697.7","ADJCLOSE":"5697.7","VOLUME":"1037392576"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309158000,"PRODUCTID":11,"OPEN":"5697.7","LOW":"5679.6","HIGH":"5728.4","CLOSE":"5722.3","ADJCLOSE":"5722.3","VOLUME":"835562496"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309244400,"PRODUCTID":11,"OPEN":"5722.3","LOW":"5722.3","HIGH":"5795.1","CLOSE":"5766.9","ADJCLOSE":"5766.9","VOLUME":"798684480"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309330800,"PRODUCTID":11,"OPEN":"5766.9","LOW":"5766.9","HIGH":"5860.9","CLOSE":"5856","ADJCLOSE":"5856","VOLUME":"908814912"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309417200,"PRODUCTID":11,"OPEN":"5856","LOW":"5856","HIGH":"5945.7","CLOSE":"5945.7","ADJCLOSE":"5945.7","VOLUME":"1221084544"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309503600,"PRODUCTID":11,"OPEN":"5945.7","LOW":"5937","HIGH":"5999","CLOSE":"5989.8","ADJCLOSE":"5989.8","VOLUME":"871319616"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309762800,"PRODUCTID":11,"OPEN":"5989.8","LOW":"5985.7","HIGH":"6030.8","CLOSE":"6017.5","ADJCLOSE":"6017.5","VOLUME":"466358016"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309849200,"PRODUCTID":11,"OPEN":"6017.5","LOW":"6011.1","HIGH":"6036.3","CLOSE":"6024","ADJCLOSE":"6024","VOLUME":"654940416"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309935600,"PRODUCTID":11,"OPEN":"6024","LOW":"5973.8","HIGH":"6026.5","CLOSE":"6002.9","ADJCLOSE":"6002.9","VOLUME":"817116288"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310022000,"PRODUCTID":11,"OPEN":"6002.9","LOW":"6002.9","HIGH":"6071.7","CLOSE":"6054.6","ADJCLOSE":"6054.6","VOLUME":"833720384"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310108400,"PRODUCTID":11,"OPEN":"6054.6","LOW":"5981.7","HIGH":"6084.1","CLOSE":"5990.6","ADJCLOSE":"5990.6","VOLUME":"781326528"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310367600,"PRODUCTID":11,"OPEN":"5990.6","LOW":"5900.8","HIGH":"5998.6","CLOSE":"5929.2","ADJCLOSE":"5929.2","VOLUME":"850417088"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310454000,"PRODUCTID":11,"OPEN":"5929.2","LOW":"5793","HIGH":"5929.2","CLOSE":"5869","ADJCLOSE":"5869","VOLUME":"1086509696"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310540400,"PRODUCTID":11,"OPEN":"5869","LOW":"5851","HIGH":"5911","CLOSE":"5906.4","ADJCLOSE":"5906.4","VOLUME":"830812992"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310626800,"PRODUCTID":11,"OPEN":"5906.4","LOW":"5841.2","HIGH":"5906.4","CLOSE":"5847","ADJCLOSE":"5847","VOLUME":"715477376"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310713200,"PRODUCTID":11,"OPEN":"5847","LOW":"5806","HIGH":"5863.6","CLOSE":"5843.7","ADJCLOSE":"5843.7","VOLUME":"693411584"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310972400,"PRODUCTID":11,"OPEN":"5843.7","LOW":"5752.8","HIGH":"5843.7","CLOSE":"5752.8","ADJCLOSE":"5752.8","VOLUME":"848623104"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311058800,"PRODUCTID":11,"OPEN":"5752.8","LOW":"5752.8","HIGH":"5802","CLOSE":"5790","ADJCLOSE":"5790","VOLUME":"912096000"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311145200,"PRODUCTID":11,"OPEN":"5790","LOW":"5790","HIGH":"5856.4","CLOSE":"5853.8","ADJCLOSE":"5853.8","VOLUME":"900376320"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311231600,"PRODUCTID":11,"OPEN":"5853.8","LOW":"5797.5","HIGH":"5934.3","CLOSE":"5899.9","ADJCLOSE":"5899.9","VOLUME":"1051054208"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311318000,"PRODUCTID":11,"OPEN":"5899.9","LOW":"5899.9","HIGH":"5966.8","CLOSE":"5935","ADJCLOSE":"5935","VOLUME":"874525312"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311577200,"PRODUCTID":11,"OPEN":"5935","LOW":"5892.6","HIGH":"5938.6","CLOSE":"5925.3","ADJCLOSE":"5925.3","VOLUME":"645910976"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311663600,"PRODUCTID":11,"OPEN":"5925.3","LOW":"5895.6","HIGH":"5951.3","CLOSE":"5929.7","ADJCLOSE":"5929.7","VOLUME":"631694592"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311750000,"PRODUCTID":11,"OPEN":"5929.7","LOW":"5841","HIGH":"5932","CLOSE":"5856.6","ADJCLOSE":"5856.6","VOLUME":"777353408"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311836400,"PRODUCTID":11,"OPEN":"5856.6","LOW":"5801.6","HIGH":"5882.6","CLOSE":"5873.2","ADJCLOSE":"5873.2","VOLUME":"753182912"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311922800,"PRODUCTID":11,"OPEN":"5873.2","LOW":"5772.4","HIGH":"5873.2","CLOSE":"5815.2","ADJCLOSE":"5815.2","VOLUME":"1014403392"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312182000,"PRODUCTID":11,"OPEN":"5815.2","LOW":"5767.1","HIGH":"5913.5","CLOSE":"5774.4","ADJCLOSE":"5774.4","VOLUME":"864009728"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312268400,"PRODUCTID":11,"OPEN":"5774.4","LOW":"5705.3","HIGH":"5778.9","CLOSE":"5718.4","ADJCLOSE":"5718.4","VOLUME":"995746816"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312354800,"PRODUCTID":11,"OPEN":"5718.4","LOW":"5557.7","HIGH":"5718.4","CLOSE":"5584.5","ADJCLOSE":"5584.5","VOLUME":"1094346752"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312441200,"PRODUCTID":11,"OPEN":"5584.5","LOW":"5393.1","HIGH":"5644.1","CLOSE":"5393.1","ADJCLOSE":"5393.1","VOLUME":"1428457088"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312527600,"PRODUCTID":11,"OPEN":"5393.1","LOW":"5202.6","HIGH":"5393.1","CLOSE":"5247","ADJCLOSE":"5247","VOLUME":"2044242432"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312786800,"PRODUCTID":11,"OPEN":"5247","LOW":"5062.4","HIGH":"5295.8","CLOSE":"5069","ADJCLOSE":"5069","VOLUME":"1576389632"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312873200,"PRODUCTID":11,"OPEN":"5069","LOW":"4791","HIGH":"5175.6","CLOSE":"5164.9","ADJCLOSE":"5164.9","VOLUME":"2039085056"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312959600,"PRODUCTID":11,"OPEN":"5164.9","LOW":"4990.8","HIGH":"5262.7","CLOSE":"5007.2","ADJCLOSE":"5007.2","VOLUME":"1649746304"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313046000,"PRODUCTID":11,"OPEN":"5007.2","LOW":"4943","HIGH":"5172.7","CLOSE":"5162.8","ADJCLOSE":"5162.8","VOLUME":"1455126400"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313132400,"PRODUCTID":11,"OPEN":"5162.8","LOW":"5099.3","HIGH":"5320","CLOSE":"5320","ADJCLOSE":"5320","VOLUME":"1024505216"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313391600,"PRODUCTID":11,"OPEN":"5320","LOW":"5319.4","HIGH":"5377.2","CLOSE":"5350.6","ADJCLOSE":"5350.6","VOLUME":"695636416"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313478000,"PRODUCTID":11,"OPEN":"5350.6","LOW":"5265.8","HIGH":"5362.2","CLOSE":"5357.6","ADJCLOSE":"5357.6","VOLUME":"716380800"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313564400,"PRODUCTID":11,"OPEN":"5357.6","LOW":"5279.9","HIGH":"5371.1","CLOSE":"5331.6","ADJCLOSE":"5331.6","VOLUME":"671941824"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313650800,"PRODUCTID":11,"OPEN":"5331.6","LOW":"5041.6","HIGH":"5331.6","CLOSE":"5092.2","ADJCLOSE":"5092.2","VOLUME":"1183380992"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313737200,"PRODUCTID":11,"OPEN":"5092.2","LOW":"4929.6","HIGH":"5107.9","CLOSE":"5040.8","ADJCLOSE":"5040.8","VOLUME":"1546098688"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313996400,"PRODUCTID":11,"OPEN":"5040.8","LOW":"4993.3","HIGH":"5183","CLOSE":"5095.3","ADJCLOSE":"5095.3","VOLUME":"857260032"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314082800,"PRODUCTID":11,"OPEN":"5095.3","LOW":"5076.7","HIGH":"5193.2","CLOSE":"5129.4","ADJCLOSE":"5129.4","VOLUME":"904652288"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314169200,"PRODUCTID":11,"OPEN":"5129.4","LOW":"5098.1","HIGH":"5250.6","CLOSE":"5205.9","ADJCLOSE":"5205.9","VOLUME":"908821504"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314255600,"PRODUCTID":11,"OPEN":"5205.9","LOW":"5102.1","HIGH":"5254.2","CLOSE":"5131.1","ADJCLOSE":"5131.1","VOLUME":"1128589312"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314342000,"PRODUCTID":11,"OPEN":"5131.1","LOW":"5014.8","HIGH":"5149.5","CLOSE":"5129.9","ADJCLOSE":"5129.9","VOLUME":"1037445376"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314342000,"PRODUCTID":11,"OPEN":"5131.1","LOW":"5014.8","HIGH":"5149.5","CLOSE":"5129.9","ADJCLOSE":"5129.9","VOLUME":"1037445376"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314687600,"PRODUCTID":11,"OPEN":"5129.9","LOW":"5129.9","HIGH":"5283.6","CLOSE":"5268.7","ADJCLOSE":"5268.7","VOLUME":"910283072"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314774000,"PRODUCTID":11,"OPEN":"5268.7","LOW":"5258.6","HIGH":"5411.6","CLOSE":"5394.5","ADJCLOSE":"5394.5","VOLUME":"1178142464"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314860400,"PRODUCTID":11,"OPEN":"5394.5","LOW":"5346.7","HIGH":"5449.7","CLOSE":"5418.7","ADJCLOSE":"5418.7","VOLUME":"975363776"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314946800,"PRODUCTID":11,"OPEN":"5418.7","LOW":"5258.5","HIGH":"5418.7","CLOSE":"5292","ADJCLOSE":"5292","VOLUME":"823929984"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315206000,"PRODUCTID":11,"OPEN":"5292","LOW":"5097.7","HIGH":"5292","CLOSE":"5102.6","ADJCLOSE":"5102.6","VOLUME":"788821312"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315292400,"PRODUCTID":11,"OPEN":"5102.6","LOW":"5086.8","HIGH":"5190.3","CLOSE":"5156.8","ADJCLOSE":"5156.8","VOLUME":"946079104"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315378800,"PRODUCTID":11,"OPEN":"5156.8","LOW":"5156.8","HIGH":"5322.2","CLOSE":"5318.6","ADJCLOSE":"5318.6","VOLUME":"837910528"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315465200,"PRODUCTID":11,"OPEN":"5318.6","LOW":"5269.7","HIGH":"5369.8","CLOSE":"5340.4","ADJCLOSE":"5340.4","VOLUME":"922652096"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315551600,"PRODUCTID":11,"OPEN":"5340.4","LOW":"5202.2","HIGH":"5352","CLOSE":"5214.7","ADJCLOSE":"5214.7","VOLUME":"1048625984"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315810800,"PRODUCTID":11,"OPEN":"5214.7","LOW":"5059.2","HIGH":"5214.7","CLOSE":"5129.6","ADJCLOSE":"5129.6","VOLUME":"1009065280"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315897200,"PRODUCTID":11,"OPEN":"5129.6","LOW":"5069.5","HIGH":"5203.1","CLOSE":"5174.3","ADJCLOSE":"5174.3","VOLUME":"885953984"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315983600,"PRODUCTID":11,"OPEN":"5174.3","LOW":"5146.4","HIGH":"5270.4","CLOSE":"5227","ADJCLOSE":"5227","VOLUME":"1116782976"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316070000,"PRODUCTID":11,"OPEN":"5227","LOW":"5227","HIGH":"5366.7","CLOSE":"5337.5","ADJCLOSE":"5337.5","VOLUME":"1124039936"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316156400,"PRODUCTID":11,"OPEN":"5337.5","LOW":"5337.5","HIGH":"5406.1","CLOSE":"5368.4","ADJCLOSE":"5368.4","VOLUME":"1464013696"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316415600,"PRODUCTID":11,"OPEN":"5368.4","LOW":"5231.6","HIGH":"5368.4","CLOSE":"5259.6","ADJCLOSE":"5259.6","VOLUME":"721392704"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316502000,"PRODUCTID":11,"OPEN":"5259.6","LOW":"5219.1","HIGH":"5377.4","CLOSE":"5363.7","ADJCLOSE":"5363.7","VOLUME":"708694976"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316588400,"PRODUCTID":11,"OPEN":"5363.7","LOW":"5268.8","HIGH":"5366.1","CLOSE":"5288.4","ADJCLOSE":"5288.4","VOLUME":"770544192"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316674800,"PRODUCTID":11,"OPEN":"5288.4","LOW":"5013.6","HIGH":"5288.4","CLOSE":"5041.6","ADJCLOSE":"5041.6","VOLUME":"1191994752"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316761200,"PRODUCTID":11,"OPEN":"5041.6","LOW":"4928.1","HIGH":"5105.4","CLOSE":"5066.8","ADJCLOSE":"5066.8","VOLUME":"1013630400"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317020400,"PRODUCTID":11,"OPEN":"5066.8","LOW":"4974","HIGH":"5148.8","CLOSE":"5089.4","ADJCLOSE":"5089.4","VOLUME":"1039396992"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317106800,"PRODUCTID":11,"OPEN":"5089.4","LOW":"5089.4","HIGH":"5294.1","CLOSE":"5294.1","ADJCLOSE":"5294.1","VOLUME":"960705920"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317193200,"PRODUCTID":11,"OPEN":"5294.1","LOW":"5191.4","HIGH":"5314.3","CLOSE":"5217.6","ADJCLOSE":"5217.6","VOLUME":"726670208"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317279600,"PRODUCTID":11,"OPEN":"5217.6","LOW":"5160.8","HIGH":"5250.2","CLOSE":"5196.8","ADJCLOSE":"5196.8","VOLUME":"736900096"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317366000,"PRODUCTID":11,"OPEN":"5196.8","LOW":"5068.6","HIGH":"5197.3","CLOSE":"5128.5","ADJCLOSE":"5128.5","VOLUME":"889500800"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317625200,"PRODUCTID":11,"OPEN":"5128.5","LOW":"4983.3","HIGH":"5128.5","CLOSE":"5075.5","ADJCLOSE":"5075.5","VOLUME":"774952000"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317711600,"PRODUCTID":11,"OPEN":"5075.5","LOW":"4868.6","HIGH":"5075.5","CLOSE":"4944.4","ADJCLOSE":"4944.4","VOLUME":"1168273152"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317798000,"PRODUCTID":11,"OPEN":"4944.4","LOW":"4944.4","HIGH":"5121.4","CLOSE":"5102.2","ADJCLOSE":"5102.2","VOLUME":"932393600"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317884400,"PRODUCTID":11,"OPEN":"5102.2","LOW":"5102.2","HIGH":"5291.3","CLOSE":"5291.3","ADJCLOSE":"5291.3","VOLUME":"1147794432"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317970800,"PRODUCTID":11,"OPEN":"5291.3","LOW":"5261.4","HIGH":"5370.9","CLOSE":"5303.4","ADJCLOSE":"5303.4","VOLUME":"864876992"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318230000,"PRODUCTID":11,"OPEN":"5303.4","LOW":"5303.4","HIGH":"5413.4","CLOSE":"5399","ADJCLOSE":"5399","VOLUME":"611583680"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318316400,"PRODUCTID":11,"OPEN":"5399","LOW":"5330.4","HIGH":"5399","CLOSE":"5395.7","ADJCLOSE":"5395.7","VOLUME":"636003520"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318402800,"PRODUCTID":11,"OPEN":"5395.7","LOW":"5348.2","HIGH":"5458","CLOSE":"5441.8","ADJCLOSE":"5441.8","VOLUME":"833336576"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318489200,"PRODUCTID":11,"OPEN":"5441.8","LOW":"5368.4","HIGH":"5456.1","CLOSE":"5403.4","ADJCLOSE":"5403.4","VOLUME":"895898176"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318575600,"PRODUCTID":11,"OPEN":"5403.4","LOW":"5395.6","HIGH":"5501.4","CLOSE":"5466.4","ADJCLOSE":"5466.4","VOLUME":"673341312"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318834800,"PRODUCTID":11,"OPEN":"5466.4","LOW":"5405.2","HIGH":"5543.7","CLOSE":"5436.7","ADJCLOSE":"5436.7","VOLUME":"720599680"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318921200,"PRODUCTID":11,"OPEN":"5436.7","LOW":"5348.6","HIGH":"5436.7","CLOSE":"5410.4","ADJCLOSE":"5410.4","VOLUME":"754537024"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319007600,"PRODUCTID":11,"OPEN":"5410.4","LOW":"5410.4","HIGH":"5483.8","CLOSE":"5450.5","ADJCLOSE":"5450.5","VOLUME":"723007488"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319094000,"PRODUCTID":11,"OPEN":"5450.5","LOW":"5363.2","HIGH":"5450.5","CLOSE":"5384.7","ADJCLOSE":"5384.7","VOLUME":"796890496"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319180400,"PRODUCTID":11,"OPEN":"5384.7","LOW":"5384.7","HIGH":"5500.5","CLOSE":"5488.7","ADJCLOSE":"5488.7","VOLUME":"730196096"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319439600,"PRODUCTID":11,"OPEN":"5488.7","LOW":"5487.2","HIGH":"5552.8","CLOSE":"5548.1","ADJCLOSE":"5548.1","VOLUME":"677461312"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319526000,"PRODUCTID":11,"OPEN":"5548.1","LOW":"5465.5","HIGH":"5574.1","CLOSE":"5525.5","ADJCLOSE":"5525.5","VOLUME":"777723200"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319612400,"PRODUCTID":11,"OPEN":"5525.5","LOW":"5498.5","HIGH":"5576.6","CLOSE":"5553.2","ADJCLOSE":"5553.2","VOLUME":"705184192"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319698800,"PRODUCTID":11,"OPEN":"5553.2","LOW":"5553.2","HIGH":"5747.3","CLOSE":"5713.8","ADJCLOSE":"5713.8","VOLUME":"1454155008"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319785200,"PRODUCTID":11,"OPEN":"5713.8","LOW":"5685","HIGH":"5746.9","CLOSE":"5702.2","ADJCLOSE":"5702.2","VOLUME":"997001728"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320048000,"PRODUCTID":11,"OPEN":"5702.2","LOW":"5544.2","HIGH":"5702.2","CLOSE":"5544.2","ADJCLOSE":"5544.2","VOLUME":"1079784320"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320134400,"PRODUCTID":11,"OPEN":"5544.2","LOW":"5338.4","HIGH":"5544.2","CLOSE":"5421.6","ADJCLOSE":"5421.6","VOLUME":"1331043584"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320220800,"PRODUCTID":11,"OPEN":"5421.6","LOW":"5383.4","HIGH":"5493.3","CLOSE":"5484.1","ADJCLOSE":"5484.1","VOLUME":"1363052800"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320307200,"PRODUCTID":11,"OPEN":"5484.1","LOW":"5402.6","HIGH":"5564.5","CLOSE":"5545.6","ADJCLOSE":"5545.6","VOLUME":"1217183488"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320393600,"PRODUCTID":11,"OPEN":"5545.6","LOW":"5495.4","HIGH":"5599.5","CLOSE":"5527.2","ADJCLOSE":"5527.2","VOLUME":"873169280"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320652800,"PRODUCTID":11,"OPEN":"5527.2","LOW":"5432.2","HIGH":"5557.8","CLOSE":"5510.8","ADJCLOSE":"5510.8","VOLUME":"730611328"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320739200,"PRODUCTID":11,"OPEN":"5510.8","LOW":"5509.6","HIGH":"5616","CLOSE":"5567.3","ADJCLOSE":"5567.3","VOLUME":"885001728"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320825600,"PRODUCTID":11,"OPEN":"5567.3","LOW":"5426.3","HIGH":"5615.8","CLOSE":"5460.4","ADJCLOSE":"5460.4","VOLUME":"1074260608"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320912000,"PRODUCTID":11,"OPEN":"5460.4","LOW":"5360.2","HIGH":"5497.2","CLOSE":"5444.8","ADJCLOSE":"5444.8","VOLUME":"799967680"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320998400,"PRODUCTID":11,"OPEN":"5444.8","LOW":"5439.8","HIGH":"5548.8","CLOSE":"5545.4","ADJCLOSE":"5545.4","VOLUME":"715717504"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321257600,"PRODUCTID":11,"OPEN":"5545.4","LOW":"5489.3","HIGH":"5575.2","CLOSE":"5519","ADJCLOSE":"5519","VOLUME":"687675200"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321344000,"PRODUCTID":11,"OPEN":"5519","LOW":"5428.6","HIGH":"5551.4","CLOSE":"5517.4","ADJCLOSE":"5517.4","VOLUME":"841524416"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321430400,"PRODUCTID":11,"OPEN":"5517.4","LOW":"5450.2","HIGH":"5562.9","CLOSE":"5509","ADJCLOSE":"5509","VOLUME":"941320000"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321516800,"PRODUCTID":11,"OPEN":"5509","LOW":"5366.1","HIGH":"5509","CLOSE":"5423.1","ADJCLOSE":"5423.1","VOLUME":"1059574720"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321603200,"PRODUCTID":11,"OPEN":"5423.1","LOW":"5347.9","HIGH":"5423.1","CLOSE":"5362.9","ADJCLOSE":"5362.9","VOLUME":"826014016"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321862400,"PRODUCTID":11,"OPEN":"5362.9","LOW":"5221.7","HIGH":"5362.9","CLOSE":"5222.6","ADJCLOSE":"5222.6","VOLUME":"952409984"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321948800,"PRODUCTID":11,"OPEN":"5222.6","LOW":"5206.8","HIGH":"5282","CLOSE":"5206.8","ADJCLOSE":"5206.8","VOLUME":"914555712"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322035200,"PRODUCTID":11,"OPEN":"5206.8","LOW":"5139.8","HIGH":"5206.8","CLOSE":"5139.8","ADJCLOSE":"5139.8","VOLUME":"1009697984"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322121600,"PRODUCTID":11,"OPEN":"5139.8","LOW":"5099","HIGH":"5184.3","CLOSE":"5127.6","ADJCLOSE":"5127.6","VOLUME":"856420480"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322208000,"PRODUCTID":11,"OPEN":"5127.6","LOW":"5075.2","HIGH":"5200.3","CLOSE":"5164.7","ADJCLOSE":"5164.7","VOLUME":"733865280"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322467200,"PRODUCTID":11,"OPEN":"5164.7","LOW":"5164.7","HIGH":"5327.8","CLOSE":"5312.8","ADJCLOSE":"5312.8","VOLUME":"897909184"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322553600,"PRODUCTID":11,"OPEN":"5312.8","LOW":"5272.4","HIGH":"5344.2","CLOSE":"5337","ADJCLOSE":"5337","VOLUME":"794447296"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322640000,"PRODUCTID":11,"OPEN":"5337","LOW":"5275","HIGH":"5539","CLOSE":"5505.4","ADJCLOSE":"5505.4","VOLUME":"1647245440"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322726400,"PRODUCTID":11,"OPEN":"5505.4","LOW":"5486.9","HIGH":"5553.9","CLOSE":"5489.3","ADJCLOSE":"5489.3","VOLUME":"939174784"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322812800,"PRODUCTID":11,"OPEN":"5489.3","LOW":"5489.1","HIGH":"5595.5","CLOSE":"5552.3","ADJCLOSE":"5552.3","VOLUME":"984099712"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323072000,"PRODUCTID":11,"OPEN":"5552.3","LOW":"5545.9","HIGH":"5602.8","CLOSE":"5568","ADJCLOSE":"5568","VOLUME":"900657984"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323158400,"PRODUCTID":11,"OPEN":"5568","LOW":"5521.9","HIGH":"5593","CLOSE":"5568.7","ADJCLOSE":"5568.7","VOLUME":"857312576"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323244800,"PRODUCTID":11,"OPEN":"5568.7","LOW":"5498","HIGH":"5631.9","CLOSE":"5546.9","ADJCLOSE":"5546.9","VOLUME":"932154816"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323331200,"PRODUCTID":11,"OPEN":"5546.9","LOW":"5483.8","HIGH":"5605.3","CLOSE":"5483.8","ADJCLOSE":"5483.8","VOLUME":"907438016"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323417600,"PRODUCTID":11,"OPEN":"5483.8","LOW":"5440.9","HIGH":"5540.5","CLOSE":"5529.2","ADJCLOSE":"5529.2","VOLUME":"841432704"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323676800,"PRODUCTID":11,"OPEN":"5529.2","LOW":"5427.9","HIGH":"5529.2","CLOSE":"5427.9","ADJCLOSE":"5427.9","VOLUME":"801332288"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323763200,"PRODUCTID":11,"OPEN":"5427.9","LOW":"5413.7","HIGH":"5526","CLOSE":"5490.2","ADJCLOSE":"5490.2","VOLUME":"757731968"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323849600,"PRODUCTID":11,"OPEN":"5490.2","LOW":"5366.8","HIGH":"5490.2","CLOSE":"5366.8","ADJCLOSE":"5366.8","VOLUME":"860719680"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323936000,"PRODUCTID":11,"OPEN":"5366.8","LOW":"5366.8","HIGH":"5434","CLOSE":"5400.9","ADJCLOSE":"5400.9","VOLUME":"803271680"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324022400,"PRODUCTID":11,"OPEN":"5400.9","LOW":"5387.3","HIGH":"5452.7","CLOSE":"5387.3","ADJCLOSE":"5387.3","VOLUME":"1273215104"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324281600,"PRODUCTID":11,"OPEN":"5387.3","LOW":"5343.1","HIGH":"5410.1","CLOSE":"5365","ADJCLOSE":"5365","VOLUME":"632321280"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324368000,"PRODUCTID":11,"OPEN":"5365","LOW":"5328.7","HIGH":"5426.3","CLOSE":"5419.6","ADJCLOSE":"5419.6","VOLUME":"779731392"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324454400,"PRODUCTID":11,"OPEN":"5419.6","LOW":"5371.7","HIGH":"5479.2","CLOSE":"5389.7","ADJCLOSE":"5389.7","VOLUME":"803794176"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324540800,"PRODUCTID":11,"OPEN":"5389.7","LOW":"5389.7","HIGH":"5469","CLOSE":"5457","ADJCLOSE":"5457","VOLUME":"610838400"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324627200,"PRODUCTID":11,"OPEN":"5457","LOW":"5457","HIGH":"5516.6","CLOSE":"5512.7","ADJCLOSE":"5512.7","VOLUME":"204750096"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324627200,"PRODUCTID":11,"OPEN":"5457","LOW":"5457","HIGH":"5516.6","CLOSE":"5512.7","ADJCLOSE":"5512.7","VOLUME":"204750096"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324627200,"PRODUCTID":11,"OPEN":"5457","LOW":"5457","HIGH":"5516.6","CLOSE":"5512.7","ADJCLOSE":"5512.7","VOLUME":"204750096"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325059200,"PRODUCTID":11,"OPEN":"5512.7","LOW":"5491","HIGH":"5567.9","CLOSE":"5507.4","ADJCLOSE":"5507.4","VOLUME":"449839712"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325145600,"PRODUCTID":11,"OPEN":"5507.4","LOW":"5496.9","HIGH":"5566.8","CLOSE":"5566.8","ADJCLOSE":"5566.8","VOLUME":"325748992"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325232000,"PRODUCTID":11,"OPEN":"5566.8","LOW":"5535.2","HIGH":"5588.4","CLOSE":"5572.3","ADJCLOSE":"5572.3","VOLUME":"188110800"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325232000,"PRODUCTID":11,"OPEN":"5566.8","LOW":"5535.2","HIGH":"5588.4","CLOSE":"5572.3","ADJCLOSE":"5572.3","VOLUME":"188110800"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325577600,"PRODUCTID":11,"OPEN":"5572.3","LOW":"5572.3","HIGH":"5699.9","CLOSE":"5699.9","ADJCLOSE":"5699.9","VOLUME":"778529216"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325664000,"PRODUCTID":11,"OPEN":"5699.9","LOW":"5646.4","HIGH":"5719.8","CLOSE":"5668.5","ADJCLOSE":"5668.5","VOLUME":"696937792"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325750400,"PRODUCTID":11,"OPEN":"5668.5","LOW":"5614.4","HIGH":"5689.3","CLOSE":"5624.3","ADJCLOSE":"5624.3","VOLUME":"794279424"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325836800,"PRODUCTID":11,"OPEN":"5624.3","LOW":"5623.4","HIGH":"5682.8","CLOSE":"5649.7","ADJCLOSE":"5649.7","VOLUME":"705018112"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326096000,"PRODUCTID":11,"OPEN":"5649.7","LOW":"5604.6","HIGH":"5673.8","CLOSE":"5612.3","ADJCLOSE":"5612.3","VOLUME":"785646080"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326182400,"PRODUCTID":11,"OPEN":"5612.3","LOW":"5612.3","HIGH":"5711.9","CLOSE":"5696.7","ADJCLOSE":"5696.7","VOLUME":"865034496"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326268800,"PRODUCTID":11,"OPEN":"5696.7","LOW":"5644.8","HIGH":"5700.8","CLOSE":"5670.8","ADJCLOSE":"5670.8","VOLUME":"893409984"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326355200,"PRODUCTID":11,"OPEN":"5670.8","LOW":"5640.3","HIGH":"5699.6","CLOSE":"5662.4","ADJCLOSE":"5662.4","VOLUME":"1382096128"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326441600,"PRODUCTID":11,"OPEN":"5662.4","LOW":"5583.5","HIGH":"5709.2","CLOSE":"5636.6","ADJCLOSE":"5636.6","VOLUME":"1318584448"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326700800,"PRODUCTID":11,"OPEN":"5636.6","LOW":"5609.9","HIGH":"5662.9","CLOSE":"5657.4","ADJCLOSE":"5657.4","VOLUME":"672822912"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326787200,"PRODUCTID":11,"OPEN":"5657.4","LOW":"5657.4","HIGH":"5724.4","CLOSE":"5694","ADJCLOSE":"5694","VOLUME":"1232187264"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326873600,"PRODUCTID":11,"OPEN":"5694","LOW":"5647.9","HIGH":"5709.9","CLOSE":"5702.4","ADJCLOSE":"5702.4","VOLUME":"792321024"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326960000,"PRODUCTID":11,"OPEN":"5702.4","LOW":"5693.2","HIGH":"5743.9","CLOSE":"5741.2","ADJCLOSE":"5741.2","VOLUME":"1404271232"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327046400,"PRODUCTID":11,"OPEN":"5741.2","LOW":"5721.6","HIGH":"5749.8","CLOSE":"5728.6","ADJCLOSE":"5728.6","VOLUME":"1315166208"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327305600,"PRODUCTID":11,"OPEN":"5728.6","LOW":"5723.1","HIGH":"5789.9","CLOSE":"5782.6","ADJCLOSE":"5782.6","VOLUME":"852459584"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327392000,"PRODUCTID":11,"OPEN":"5782.6","LOW":"5719.9","HIGH":"5782.6","CLOSE":"5751.9","ADJCLOSE":"5751.9","VOLUME":"916105024"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327478400,"PRODUCTID":11,"OPEN":"5751.9","LOW":"5694.1","HIGH":"5777.7","CLOSE":"5723","ADJCLOSE":"5723","VOLUME":"884691072"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327564800,"PRODUCTID":11,"OPEN":"5723","LOW":"5722.8","HIGH":"5806.2","CLOSE":"5795.2","ADJCLOSE":"5795.2","VOLUME":"874328704"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327651200,"PRODUCTID":11,"OPEN":"5795.2","LOW":"5729","HIGH":"5795.2","CLOSE":"5733.5","ADJCLOSE":"5733.5","VOLUME":"790045184"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327910400,"PRODUCTID":11,"OPEN":"5733.5","LOW":"5651.6","HIGH":"5733.5","CLOSE":"5671.1","ADJCLOSE":"5671.1","VOLUME":"778099968"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327996800,"PRODUCTID":11,"OPEN":"5671.1","LOW":"5671.1","HIGH":"5730.3","CLOSE":"5681.6","ADJCLOSE":"5681.6","VOLUME":"1018319104"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328083200,"PRODUCTID":11,"OPEN":"5681.6","LOW":"5680.7","HIGH":"5790.7","CLOSE":"5790.7","ADJCLOSE":"5790.7","VOLUME":"985247104"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328169600,"PRODUCTID":11,"OPEN":"5790.7","LOW":"5765.7","HIGH":"5809.8","CLOSE":"5796.1","ADJCLOSE":"5796.1","VOLUME":"967388608"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328256000,"PRODUCTID":11,"OPEN":"5796.1","LOW":"5784.2","HIGH":"5901.1","CLOSE":"5901.1","ADJCLOSE":"5901.1","VOLUME":"1156774144"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328515200,"PRODUCTID":11,"OPEN":"5901.1","LOW":"5863.6","HIGH":"5901.1","CLOSE":"5892.2","ADJCLOSE":"5892.2","VOLUME":"828464576"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328601600,"PRODUCTID":11,"OPEN":"5892.2","LOW":"5850.5","HIGH":"5906.7","CLOSE":"5890.3","ADJCLOSE":"5890.3","VOLUME":"785340672"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328688000,"PRODUCTID":11,"OPEN":"5890.3","LOW":"5871.3","HIGH":"5916.2","CLOSE":"5875.9","ADJCLOSE":"5875.9","VOLUME":"809267776"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328774400,"PRODUCTID":11,"OPEN":"5875.9","LOW":"5870.6","HIGH":"5916.3","CLOSE":"5895.5","ADJCLOSE":"5895.5","VOLUME":"973462208"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328860800,"PRODUCTID":11,"OPEN":"5895.5","LOW":"5839.9","HIGH":"5895.5","CLOSE":"5852.4","ADJCLOSE":"5852.4","VOLUME":"948790272"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329120000,"PRODUCTID":11,"OPEN":"5852.4","LOW":"5852.4","HIGH":"5920.1","CLOSE":"5905.7","ADJCLOSE":"5905.7","VOLUME":"641643072"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329206400,"PRODUCTID":11,"OPEN":"5905.7","LOW":"5877.2","HIGH":"5920.6","CLOSE":"5899.9","ADJCLOSE":"5899.9","VOLUME":"832567168"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329292800,"PRODUCTID":11,"OPEN":"5899.9","LOW":"5880.6","HIGH":"5923.8","CLOSE":"5892.2","ADJCLOSE":"5892.2","VOLUME":"801550208"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329379200,"PRODUCTID":11,"OPEN":"5892.2","LOW":"5829.4","HIGH":"5892.4","CLOSE":"5885.4","ADJCLOSE":"5885.4","VOLUME":"751180416"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329465600,"PRODUCTID":11,"OPEN":"5885.4","LOW":"5885.4","HIGH":"5923.6","CLOSE":"5905.1","ADJCLOSE":"5905.1","VOLUME":"1101911040"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329724800,"PRODUCTID":11,"OPEN":"5905.1","LOW":"5905.1","HIGH":"5956.3","CLOSE":"5945.3","ADJCLOSE":"5945.3","VOLUME":"723669696"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329811200,"PRODUCTID":11,"OPEN":"5945.3","LOW":"5916.6","HIGH":"5948.8","CLOSE":"5928.2","ADJCLOSE":"5928.2","VOLUME":"846269184"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329897600,"PRODUCTID":11,"OPEN":"5928.2","LOW":"5894.6","HIGH":"5938","CLOSE":"5916.6","ADJCLOSE":"5916.6","VOLUME":"872089024"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329984000,"PRODUCTID":11,"OPEN":"5916.6","LOW":"5900.5","HIGH":"5952.5","CLOSE":"5937.9","ADJCLOSE":"5937.9","VOLUME":"1071356928"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330070400,"PRODUCTID":11,"OPEN":"5937.9","LOW":"5925.5","HIGH":"5964","CLOSE":"5935.1","ADJCLOSE":"5935.1","VOLUME":"1010948416"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330329600,"PRODUCTID":11,"OPEN":"5935.1","LOW":"5865.9","HIGH":"5935.1","CLOSE":"5915.6","ADJCLOSE":"5915.6","VOLUME":"966771072"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330416000,"PRODUCTID":11,"OPEN":"5915.6","LOW":"5900","HIGH":"5937","CLOSE":"5927.9","ADJCLOSE":"5927.9","VOLUME":"804670272"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330502400,"PRODUCTID":11,"OPEN":"5927.9","LOW":"5871.5","HIGH":"5944.8","CLOSE":"5871.5","ADJCLOSE":"5871.5","VOLUME":"1201160960"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330588800,"PRODUCTID":11,"OPEN":"5871.5","LOW":"5858.9","HIGH":"5936.1","CLOSE":"5931.3","ADJCLOSE":"5931.3","VOLUME":"900749888"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330675200,"PRODUCTID":11,"OPEN":"5931.3","LOW":"5908.5","HIGH":"5940","CLOSE":"5911.1","ADJCLOSE":"5911.1","VOLUME":"736456512"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330934400,"PRODUCTID":11,"OPEN":"5911.1","LOW":"5865.4","HIGH":"5911.1","CLOSE":"5874.8","ADJCLOSE":"5874.8","VOLUME":"873447168"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331020800,"PRODUCTID":11,"OPEN":"5874.8","LOW":"5758.4","HIGH":"5874.8","CLOSE":"5765.8","ADJCLOSE":"5765.8","VOLUME":"989886592"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331107200,"PRODUCTID":11,"OPEN":"5765.8","LOW":"5755.7","HIGH":"5801.1","CLOSE":"5791.4","ADJCLOSE":"5791.4","VOLUME":"859928000"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331193600,"PRODUCTID":11,"OPEN":"5791.4","LOW":"5791.4","HIGH":"5874.3","CLOSE":"5859.7","ADJCLOSE":"5859.7","VOLUME":"828107712"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331280000,"PRODUCTID":11,"OPEN":"5859.7","LOW":"5842.9","HIGH":"5897.6","CLOSE":"5887.5","ADJCLOSE":"5887.5","VOLUME":"854778880"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331539200,"PRODUCTID":11,"OPEN":"5887.5","LOW":"5860.4","HIGH":"5894.1","CLOSE":"5892.8","ADJCLOSE":"5892.8","VOLUME":"800492032"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331625600,"PRODUCTID":11,"OPEN":"5892.8","LOW":"5892.8","HIGH":"5957.9","CLOSE":"5955.9","ADJCLOSE":"5955.9","VOLUME":"761933824"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331712000,"PRODUCTID":11,"OPEN":"5955.9","LOW":"5945.4","HIGH":"5989.1","CLOSE":"5945.4","ADJCLOSE":"5945.4","VOLUME":"1165017984"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331798400,"PRODUCTID":11,"OPEN":"5945.4","LOW":"5919.2","HIGH":"5958.2","CLOSE":"5940.7","ADJCLOSE":"5940.7","VOLUME":"1034944384"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331884800,"PRODUCTID":11,"OPEN":"5940.7","LOW":"5940.7","HIGH":"5974.1","CLOSE":"5965.6","ADJCLOSE":"5965.6","VOLUME":"1830036224"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332144000,"PRODUCTID":11,"OPEN":"5965.6","LOW":"5928.5","HIGH":"5968.9","CLOSE":"5961.1","ADJCLOSE":"5961.1","VOLUME":"951065280"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332230400,"PRODUCTID":11,"OPEN":"5961.1","LOW":"5876.4","HIGH":"5961.1","CLOSE":"5891.4","ADJCLOSE":"5891.4","VOLUME":"978545280"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332316800,"PRODUCTID":11,"OPEN":"5891.4","LOW":"5880.8","HIGH":"5921.7","CLOSE":"5892","ADJCLOSE":"5892","VOLUME":"907211328"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332403200,"PRODUCTID":11,"OPEN":"5892","LOW":"5825.9","HIGH":"5892","CLOSE":"5845.7","ADJCLOSE":"5845.7","VOLUME":"883155712"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332489600,"PRODUCTID":11,"OPEN":"5845.7","LOW":"5801.7","HIGH":"5875.7","CLOSE":"5854.9","ADJCLOSE":"5854.9","VOLUME":"848516928"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332745200,"PRODUCTID":11,"OPEN":"5854.9","LOW":"5854.5","HIGH":"5913.1","CLOSE":"5902.7","ADJCLOSE":"5902.7","VOLUME":"722858624"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332831600,"PRODUCTID":11,"OPEN":"5902.7","LOW":"5863.8","HIGH":"5941.9","CLOSE":"5869.6","ADJCLOSE":"5869.6","VOLUME":"1257297408"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332918000,"PRODUCTID":11,"OPEN":"5869.6","LOW":"5809","HIGH":"5877.9","CLOSE":"5809","ADJCLOSE":"5809","VOLUME":"931498368"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333004400,"PRODUCTID":11,"OPEN":"5809","LOW":"5726.5","HIGH":"5812.2","CLOSE":"5742","ADJCLOSE":"5742","VOLUME":"1084172160"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333090800,"PRODUCTID":11,"OPEN":"5742","LOW":"5742","HIGH":"5782.7","CLOSE":"5768.5","ADJCLOSE":"5768.5","VOLUME":"990169984"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333350000,"PRODUCTID":11,"OPEN":"5768.5","LOW":"5748.6","HIGH":"5874.9","CLOSE":"5874.9","ADJCLOSE":"5874.9","VOLUME":"886248576"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333436400,"PRODUCTID":11,"OPEN":"5874.9","LOW":"5838.3","HIGH":"5890.2","CLOSE":"5838.3","ADJCLOSE":"5838.3","VOLUME":"896433984"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333522800,"PRODUCTID":11,"OPEN":"5838.3","LOW":"5685.7","HIGH":"5838.3","CLOSE":"5703.8","ADJCLOSE":"5703.8","VOLUME":"1174203136"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333609200,"PRODUCTID":11,"OPEN":"5703.8","LOW":"5663.3","HIGH":"5731.7","CLOSE":"5723.7","ADJCLOSE":"5723.7","VOLUME":"905681984"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333609200,"PRODUCTID":11,"OPEN":"5703.8","LOW":"5663.3","HIGH":"5731.7","CLOSE":"5723.7","ADJCLOSE":"5723.7","VOLUME":"905681984"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333609200,"PRODUCTID":11,"OPEN":"5703.8","LOW":"5663.3","HIGH":"5731.7","CLOSE":"5723.7","ADJCLOSE":"5723.7","VOLUME":"905681984"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334041200,"PRODUCTID":11,"OPEN":"5723.7","LOW":"5595.6","HIGH":"5723.7","CLOSE":"5595.6","ADJCLOSE":"5595.6","VOLUME":"1008933696"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334127600,"PRODUCTID":11,"OPEN":"5595.6","LOW":"5576.4","HIGH":"5655.9","CLOSE":"5634.7","ADJCLOSE":"5634.7","VOLUME":"1132327552"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334214000,"PRODUCTID":11,"OPEN":"5634.7","LOW":"5602.6","HIGH":"5727.9","CLOSE":"5710.5","ADJCLOSE":"5710.5","VOLUME":"1115209984"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334300400,"PRODUCTID":11,"OPEN":"5710.5","LOW":"5643.5","HIGH":"5710.8","CLOSE":"5651.8","ADJCLOSE":"5651.8","VOLUME":"830222976"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334559600,"PRODUCTID":11,"OPEN":"5651.8","LOW":"5641.1","HIGH":"5708","CLOSE":"5666.3","ADJCLOSE":"5666.3","VOLUME":"1101926656"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334646000,"PRODUCTID":11,"OPEN":"5666.3","LOW":"5651.5","HIGH":"5773.7","CLOSE":"5767","ADJCLOSE":"5767","VOLUME":"856433024"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334732400,"PRODUCTID":11,"OPEN":"5767","LOW":"5730.9","HIGH":"5783.9","CLOSE":"5745.3","ADJCLOSE":"5745.3","VOLUME":"873962624"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334818800,"PRODUCTID":11,"OPEN":"5745.3","LOW":"5738.1","HIGH":"5792.1","CLOSE":"5744.6","ADJCLOSE":"5744.6","VOLUME":"958392128"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334905200,"PRODUCTID":11,"OPEN":"5744.6","LOW":"5724.2","HIGH":"5775.7","CLOSE":"5772.2","ADJCLOSE":"5772.2","VOLUME":"847833792"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335164400,"PRODUCTID":11,"OPEN":"5772.2","LOW":"5637.7","HIGH":"5772.2","CLOSE":"5665.6","ADJCLOSE":"5665.6","VOLUME":"777185472"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335250800,"PRODUCTID":11,"OPEN":"5665.6","LOW":"5658.5","HIGH":"5714.2","CLOSE":"5709.5","ADJCLOSE":"5709.5","VOLUME":"807899200"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335337200,"PRODUCTID":11,"OPEN":"5709.5","LOW":"5703.2","HIGH":"5745","CLOSE":"5718.9","ADJCLOSE":"5718.9","VOLUME":"859133184"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335423600,"PRODUCTID":11,"OPEN":"5718.9","LOW":"5691.7","HIGH":"5761.1","CLOSE":"5748.7","ADJCLOSE":"5748.7","VOLUME":"879956096"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335510000,"PRODUCTID":11,"OPEN":"5748.7","LOW":"5708","HIGH":"5789","CLOSE":"5777.1","ADJCLOSE":"5777.1","VOLUME":"812249728"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335769200,"PRODUCTID":11,"OPEN":"5777.1","LOW":"5728.9","HIGH":"5793","CLOSE":"5737.8","ADJCLOSE":"5737.8","VOLUME":"784966976"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335855600,"PRODUCTID":11,"OPEN":"5737.8","LOW":"5732.2","HIGH":"5819","CLOSE":"5812.2","ADJCLOSE":"5812.2","VOLUME":"653605376"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335942000,"PRODUCTID":11,"OPEN":"5812.2","LOW":"5736.7","HIGH":"5819.9","CLOSE":"5758.1","ADJCLOSE":"5758.1","VOLUME":"962324800"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336028400,"PRODUCTID":11,"OPEN":"5758.1","LOW":"5745.2","HIGH":"5800.8","CLOSE":"5766.6","ADJCLOSE":"5766.6","VOLUME":"788566208"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336114800,"PRODUCTID":11,"OPEN":"5766.6","LOW":"5639.8","HIGH":"5766.6","CLOSE":"5655.1","ADJCLOSE":"5655.1","VOLUME":"1013188096"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336114800,"PRODUCTID":11,"OPEN":"5766.6","LOW":"5639.8","HIGH":"5766.6","CLOSE":"5655.1","ADJCLOSE":"5655.1","VOLUME":"1013188096"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336460400,"PRODUCTID":11,"OPEN":"5655.1","LOW":"5550.1","HIGH":"5668.1","CLOSE":"5554.6","ADJCLOSE":"5554.6","VOLUME":"1052975808"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336546800,"PRODUCTID":11,"OPEN":"5554.6","LOW":"5464.4","HIGH":"5571.7","CLOSE":"5530.1","ADJCLOSE":"5530.1","VOLUME":"1006217984"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336633200,"PRODUCTID":11,"OPEN":"5530.1","LOW":"5490.5","HIGH":"5566.1","CLOSE":"5544","ADJCLOSE":"5544","VOLUME":"847647616"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336719600,"PRODUCTID":11,"OPEN":"5544","LOW":"5499.3","HIGH":"5585.5","CLOSE":"5575.5","ADJCLOSE":"5575.5","VOLUME":"772576768"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336978800,"PRODUCTID":11,"OPEN":"5575.5","LOW":"5436.7","HIGH":"5575.7","CLOSE":"5465.5","ADJCLOSE":"5465.5","VOLUME":"883929280"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337065200,"PRODUCTID":11,"OPEN":"5465.5","LOW":"5411.8","HIGH":"5507.7","CLOSE":"5437.6","ADJCLOSE":"5437.6","VOLUME":"876368192"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337151600,"PRODUCTID":11,"OPEN":"5437.6","LOW":"5354","HIGH":"5448.4","CLOSE":"5405.3","ADJCLOSE":"5405.3","VOLUME":"1026459520"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337238000,"PRODUCTID":11,"OPEN":"5405.3","LOW":"5309.8","HIGH":"5413.3","CLOSE":"5338.4","ADJCLOSE":"5338.4","VOLUME":"894671488"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337324400,"PRODUCTID":11,"OPEN":"5338.4","LOW":"5256.6","HIGH":"5338.4","CLOSE":"5267.6","ADJCLOSE":"5267.6","VOLUME":"1225450752"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337583600,"PRODUCTID":11,"OPEN":"5267.6","LOW":"5253.9","HIGH":"5324.4","CLOSE":"5304.5","ADJCLOSE":"5304.5","VOLUME":"914314880"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337670000,"PRODUCTID":11,"OPEN":"5304.5","LOW":"5304.5","HIGH":"5408.7","CLOSE":"5403.3","ADJCLOSE":"5403.3","VOLUME":"931864320"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337756400,"PRODUCTID":11,"OPEN":"5403.3","LOW":"5262.9","HIGH":"5403.7","CLOSE":"5266.4","ADJCLOSE":"5266.4","VOLUME":"997826112"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337842800,"PRODUCTID":11,"OPEN":"5266.4","LOW":"5266.4","HIGH":"5371.8","CLOSE":"5350.1","ADJCLOSE":"5350.1","VOLUME":"737282496"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337929200,"PRODUCTID":11,"OPEN":"5350.1","LOW":"5312.2","HIGH":"5385.2","CLOSE":"5351.5","ADJCLOSE":"5351.5","VOLUME":"734363712"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337929200,"PRODUCTID":11,"OPEN":"5350.1","LOW":"5312.2","HIGH":"5385.2","CLOSE":"5351.5","ADJCLOSE":"5351.5","VOLUME":"734363712"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338274800,"PRODUCTID":11,"OPEN":"5356.3","LOW":"5342.5","HIGH":"5404.7","CLOSE":"5391.1","ADJCLOSE":"5391.1","VOLUME":"729588096"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338361200,"PRODUCTID":11,"OPEN":"5391.1","LOW":"5284.4","HIGH":"5391.1","CLOSE":"5297.3","ADJCLOSE":"5297.3","VOLUME":"863484672"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338447600,"PRODUCTID":11,"OPEN":"5297.3","LOW":"5272.7","HIGH":"5352.1","CLOSE":"5320.9","ADJCLOSE":"5320.9","VOLUME":"1398519808"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338534000,"PRODUCTID":11,"OPEN":"5320.9","LOW":"5229.8","HIGH":"5354.5","CLOSE":"5260.2","ADJCLOSE":"5260.2","VOLUME":"1056087808"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338534000,"PRODUCTID":11,"OPEN":"5320.9","LOW":"5229.8","HIGH":"5354.5","CLOSE":"5260.2","ADJCLOSE":"5260.2","VOLUME":"1056087808"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338534000,"PRODUCTID":11,"OPEN":"5320.9","LOW":"5229.8","HIGH":"5354.5","CLOSE":"5260.2","ADJCLOSE":"5260.2","VOLUME":"1056087808"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338966000,"PRODUCTID":11,"OPEN":"5260.2","LOW":"5260.2","HIGH":"5388","CLOSE":"5384.1","ADJCLOSE":"5384.1","VOLUME":"1098347648"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339052400,"PRODUCTID":11,"OPEN":"5384.1","LOW":"5384.1","HIGH":"5494.5","CLOSE":"5447.8","ADJCLOSE":"5447.8","VOLUME":"1030125184"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339138800,"PRODUCTID":11,"OPEN":"5447.8","LOW":"5381.8","HIGH":"5447.8","CLOSE":"5435.1","ADJCLOSE":"5435.1","VOLUME":"916402432"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339398000,"PRODUCTID":11,"OPEN":"5435.1","LOW":"5419.6","HIGH":"5536.3","CLOSE":"5432.4","ADJCLOSE":"5432.4","VOLUME":"950512192"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339484400,"PRODUCTID":11,"OPEN":"5432.4","LOW":"5414.6","HIGH":"5478.6","CLOSE":"5473.7","ADJCLOSE":"5473.7","VOLUME":"890749120"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339570800,"PRODUCTID":11,"OPEN":"5473.7","LOW":"5436.7","HIGH":"5507.7","CLOSE":"5483.8","ADJCLOSE":"5483.8","VOLUME":"831010496"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339657200,"PRODUCTID":11,"OPEN":"5483.8","LOW":"5424.4","HIGH":"5483.8","CLOSE":"5467.1","ADJCLOSE":"5467.1","VOLUME":"985630720"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339743600,"PRODUCTID":11,"OPEN":"5467.1","LOW":"5465.1","HIGH":"5522.9","CLOSE":"5478.8","ADJCLOSE":"5478.8","VOLUME":"2307095040"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340002800,"PRODUCTID":11,"OPEN":"5478.8","LOW":"5461.1","HIGH":"5555.3","CLOSE":"5491.1","ADJCLOSE":"5491.1","VOLUME":"879532416"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340089200,"PRODUCTID":11,"OPEN":"5491.1","LOW":"5491","HIGH":"5603.1","CLOSE":"5586.3","ADJCLOSE":"5586.3","VOLUME":"816800576"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340175600,"PRODUCTID":11,"OPEN":"5586.3","LOW":"5566","HIGH":"5623.9","CLOSE":"5622.3","ADJCLOSE":"5622.3","VOLUME":"903446976"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340262000,"PRODUCTID":11,"OPEN":"5622.3","LOW":"5564.8","HIGH":"5622.3","CLOSE":"5566.4","ADJCLOSE":"5566.4","VOLUME":"785237376"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340348400,"PRODUCTID":11,"OPEN":"5566.4","LOW":"5500","HIGH":"5566.4","CLOSE":"5513.7","ADJCLOSE":"5513.7","VOLUME":"677911168"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340607600,"PRODUCTID":11,"OPEN":"5513.7","LOW":"5435.5","HIGH":"5513.7","CLOSE":"5450.7","ADJCLOSE":"5450.7","VOLUME":"716161024"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340694000,"PRODUCTID":11,"OPEN":"5450.7","LOW":"5436.3","HIGH":"5476.5","CLOSE":"5447","ADJCLOSE":"5447","VOLUME":"631700608"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340780400,"PRODUCTID":11,"OPEN":"5447","LOW":"5447","HIGH":"5525.1","CLOSE":"5523.9","ADJCLOSE":"5523.9","VOLUME":"678486592"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340866800,"PRODUCTID":11,"OPEN":"5523.9","LOW":"5436.5","HIGH":"5533.8","CLOSE":"5493.1","ADJCLOSE":"5493.1","VOLUME":"1027922624"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340953200,"PRODUCTID":11,"OPEN":"5493.1","LOW":"5493.1","HIGH":"5619.7","CLOSE":"5571.2","ADJCLOSE":"5571.2","VOLUME":"1061581824"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341212400,"PRODUCTID":11,"OPEN":"5571.2","LOW":"5571.2","HIGH":"5640.6","CLOSE":"5640.6","ADJCLOSE":"5640.6","VOLUME":"696936384"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341298800,"PRODUCTID":11,"OPEN":"5640.6","LOW":"5636.1","HIGH":"5689","CLOSE":"5687.7","ADJCLOSE":"5687.7","VOLUME":"795293376"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341385200,"PRODUCTID":11,"OPEN":"5687.7","LOW":"5669.7","HIGH":"5699.9","CLOSE":"5684.5","ADJCLOSE":"5684.5","VOLUME":"445463392"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341471600,"PRODUCTID":11,"OPEN":"5684.5","LOW":"5662.5","HIGH":"5727.5","CLOSE":"5692.6","ADJCLOSE":"5692.6","VOLUME":"766719296"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341558000,"PRODUCTID":11,"OPEN":"5692.6","LOW":"5647.5","HIGH":"5695.1","CLOSE":"5662.6","ADJCLOSE":"5662.6","VOLUME":"602832000"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341817200,"PRODUCTID":11,"OPEN":"5662.6","LOW":"5610.7","HIGH":"5669.8","CLOSE":"5627.3","ADJCLOSE":"5627.3","VOLUME":"682352512"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341903600,"PRODUCTID":11,"OPEN":"5627.3","LOW":"5622.3","HIGH":"5688.7","CLOSE":"5664.1","ADJCLOSE":"5664.1","VOLUME":"607970112"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341990000,"PRODUCTID":11,"OPEN":"5664.1","LOW":"5625.6","HIGH":"5674.7","CLOSE":"5664.5","ADJCLOSE":"5664.5","VOLUME":"606668992"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342076400,"PRODUCTID":11,"OPEN":"5664.5","LOW":"5588.8","HIGH":"5664.5","CLOSE":"5608.3","ADJCLOSE":"5608.3","VOLUME":"667049280"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342162800,"PRODUCTID":11,"OPEN":"5608.3","LOW":"5608.3","HIGH":"5675.6","CLOSE":"5666.1","ADJCLOSE":"5666.1","VOLUME":"609268480"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342422000,"PRODUCTID":11,"OPEN":"5666.1","LOW":"5640.9","HIGH":"5670.6","CLOSE":"5662.4","ADJCLOSE":"5662.4","VOLUME":"569289792"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342508400,"PRODUCTID":11,"OPEN":"5662.4","LOW":"5621.2","HIGH":"5676.5","CLOSE":"5629.1","ADJCLOSE":"5629.1","VOLUME":"602763200"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342594800,"PRODUCTID":11,"OPEN":"5629.1","LOW":"5624.5","HIGH":"5688.3","CLOSE":"5685.8","ADJCLOSE":"5685.8","VOLUME":"669962496"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342681200,"PRODUCTID":11,"OPEN":"5685.8","LOW":"5685.8","HIGH":"5718.6","CLOSE":"5714.2","ADJCLOSE":"5714.2","VOLUME":"711475200"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342767600,"PRODUCTID":11,"OPEN":"5714.2","LOW":"5644.9","HIGH":"5714.2","CLOSE":"5651.8","ADJCLOSE":"5651.8","VOLUME":"961834496"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343026800,"PRODUCTID":11,"OPEN":"5651.8","LOW":"5510.9","HIGH":"5651.8","CLOSE":"5533.9","ADJCLOSE":"5533.9","VOLUME":"691607168"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343113200,"PRODUCTID":11,"OPEN":"5533.9","LOW":"5487","HIGH":"5556.6","CLOSE":"5499.2","ADJCLOSE":"5499.2","VOLUME":"551196928"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343199600,"PRODUCTID":11,"OPEN":"5499.2","LOW":"5478","HIGH":"5526.1","CLOSE":"5498.3","ADJCLOSE":"5498.3","VOLUME":"621394816"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343286000,"PRODUCTID":11,"OPEN":"5498.3","LOW":"5478","HIGH":"5594.5","CLOSE":"5573.2","ADJCLOSE":"5573.2","VOLUME":"817687808"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343372400,"PRODUCTID":11,"OPEN":"5573.2","LOW":"5550.9","HIGH":"5631","CLOSE":"5627.2","ADJCLOSE":"5627.2","VOLUME":"732786112"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343631600,"PRODUCTID":11,"OPEN":"5627.2","LOW":"5625.7","HIGH":"5706.5","CLOSE":"5693.6","ADJCLOSE":"5693.6","VOLUME":"648632896"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343718000,"PRODUCTID":11,"OPEN":"5693.6","LOW":"5635.3","HIGH":"5695.5","CLOSE":"5635.3","ADJCLOSE":"5635.3","VOLUME":"645790784"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343804400,"PRODUCTID":11,"OPEN":"5635.3","LOW":"5633","HIGH":"5712.8","CLOSE":"5712.8","ADJCLOSE":"5712.8","VOLUME":"554180416"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343890800,"PRODUCTID":11,"OPEN":"5712.8","LOW":"5657.3","HIGH":"5765.8","CLOSE":"5662.3","ADJCLOSE":"5662.3","VOLUME":"805200704"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343977200,"PRODUCTID":11,"OPEN":"5662.3","LOW":"5662.3","HIGH":"5794","CLOSE":"5787.3","ADJCLOSE":"5787.3","VOLUME":"748571584"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344236400,"PRODUCTID":11,"OPEN":"5787.3","LOW":"5767.1","HIGH":"5837.6","CLOSE":"5808.8","ADJCLOSE":"5808.8","VOLUME":"613097984"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344322800,"PRODUCTID":11,"OPEN":"5808.8","LOW":"5785","HIGH":"5841.2","CLOSE":"5841.2","ADJCLOSE":"5841.2","VOLUME":"779689024"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344409200,"PRODUCTID":11,"OPEN":"5841.2","LOW":"5801.1","HIGH":"5845.9","CLOSE":"5845.9","ADJCLOSE":"5845.9","VOLUME":"588922624"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344495600,"PRODUCTID":11,"OPEN":"5845.9","LOW":"5828.4","HIGH":"5860.2","CLOSE":"5851.5","ADJCLOSE":"5851.5","VOLUME":"741075776"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344582000,"PRODUCTID":11,"OPEN":"5851.5","LOW":"5827.7","HIGH":"5858.6","CLOSE":"5847.1","ADJCLOSE":"5847.1","VOLUME":"466836800"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344841200,"PRODUCTID":11,"OPEN":"5847.1","LOW":"5813.6","HIGH":"5852.8","CLOSE":"5831.9","ADJCLOSE":"5831.9","VOLUME":"410230208"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344927600,"PRODUCTID":11,"OPEN":"5831.9","LOW":"5831.9","HIGH":"5876.2","CLOSE":"5864.8","ADJCLOSE":"5864.8","VOLUME":"627904000"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345014000,"PRODUCTID":11,"OPEN":"5864.8","LOW":"5822.3","HIGH":"5864.8","CLOSE":"5833","ADJCLOSE":"5833","VOLUME":"560382784"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345100400,"PRODUCTID":11,"OPEN":"5833","LOW":"5811.3","HIGH":"5846.7","CLOSE":"5834.5","ADJCLOSE":"5834.5","VOLUME":"587033792"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345186800,"PRODUCTID":11,"OPEN":"5834.5","LOW":"5834.4","HIGH":"5854.7","CLOSE":"5852.4","ADJCLOSE":"5852.4","VOLUME":"731769472"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345446000,"PRODUCTID":11,"OPEN":"5852.4","LOW":"5802.9","HIGH":"5857.5","CLOSE":"5824.4","ADJCLOSE":"5824.4","VOLUME":"692841984"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345532400,"PRODUCTID":11,"OPEN":"5824.4","LOW":"5824.4","HIGH":"5872.6","CLOSE":"5857.5","ADJCLOSE":"5857.5","VOLUME":"501843584"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345618800,"PRODUCTID":11,"OPEN":"5857.5","LOW":"5771.2","HIGH":"5857.5","CLOSE":"5774.2","ADJCLOSE":"5774.2","VOLUME":"535193088"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345705200,"PRODUCTID":11,"OPEN":"5774.2","LOW":"5764","HIGH":"5809.3","CLOSE":"5776.6","ADJCLOSE":"5776.6","VOLUME":"636105216"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345791600,"PRODUCTID":11,"OPEN":"5776.6","LOW":"5739.4","HIGH":"5791.4","CLOSE":"5776.6","ADJCLOSE":"5776.6","VOLUME":"487763904"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1345791600,"PRODUCTID":11,"OPEN":"5776.6","LOW":"5739.4","HIGH":"5791.4","CLOSE":"5776.6","ADJCLOSE":"5776.6","VOLUME":"487763904"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346137200,"PRODUCTID":11,"OPEN":"5776.6","LOW":"5749.8","HIGH":"5779.5","CLOSE":"5775.7","ADJCLOSE":"5775.7","VOLUME":"524544704"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346223600,"PRODUCTID":11,"OPEN":"5775.7","LOW":"5739.2","HIGH":"5775.8","CLOSE":"5743.5","ADJCLOSE":"5743.5","VOLUME":"523480608"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346310000,"PRODUCTID":11,"OPEN":"5743.5","LOW":"5705.7","HIGH":"5743.5","CLOSE":"5719.5","ADJCLOSE":"5719.5","VOLUME":"479116800"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346396400,"PRODUCTID":11,"OPEN":"5719.5","LOW":"5708","HIGH":"5763.8","CLOSE":"5711.5","ADJCLOSE":"5711.5","VOLUME":"851664896"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346655600,"PRODUCTID":11,"OPEN":"5711.5","LOW":"5701.1","HIGH":"5758.4","CLOSE":"5758.4","ADJCLOSE":"5758.4","VOLUME":"394561504"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346742000,"PRODUCTID":11,"OPEN":"5758.4","LOW":"5658.3","HIGH":"5758.4","CLOSE":"5672","ADJCLOSE":"5672","VOLUME":"628708288"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346828400,"PRODUCTID":11,"OPEN":"5672","LOW":"5634.9","HIGH":"5675.9","CLOSE":"5657.9","ADJCLOSE":"5657.9","VOLUME":"737252928"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346914800,"PRODUCTID":11,"OPEN":"5657.9","LOW":"5657.9","HIGH":"5786","CLOSE":"5777.3","ADJCLOSE":"5777.3","VOLUME":"1097422208"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347001200,"PRODUCTID":11,"OPEN":"5777.3","LOW":"5772.9","HIGH":"5807.6","CLOSE":"5794.8","ADJCLOSE":"5794.8","VOLUME":"1271438336"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347260400,"PRODUCTID":11,"OPEN":"5794.8","LOW":"5777.1","HIGH":"5806.8","CLOSE":"5793.2","ADJCLOSE":"5793.2","VOLUME":"672891008"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347346800,"PRODUCTID":11,"OPEN":"5793.2","LOW":"5764.2","HIGH":"5796.6","CLOSE":"5792.2","ADJCLOSE":"5792.2","VOLUME":"779957824"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347433200,"PRODUCTID":11,"OPEN":"5792.2","LOW":"5757.6","HIGH":"5821.2","CLOSE":"5782.1","ADJCLOSE":"5782.1","VOLUME":"1101683840"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347519600,"PRODUCTID":11,"OPEN":"5782.1","LOW":"5770.3","HIGH":"5826.6","CLOSE":"5819.9","ADJCLOSE":"5819.9","VOLUME":"819530112"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347606000,"PRODUCTID":11,"OPEN":"5819.9","LOW":"5819.9","HIGH":"5932.6","CLOSE":"5915.6","ADJCLOSE":"5915.6","VOLUME":"1506216704"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347865200,"PRODUCTID":11,"OPEN":"5915.6","LOW":"5883.2","HIGH":"5915.7","CLOSE":"5893.5","ADJCLOSE":"5893.5","VOLUME":"691683904"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347951600,"PRODUCTID":11,"OPEN":"5893.5","LOW":"5837.5","HIGH":"5893.5","CLOSE":"5868.2","ADJCLOSE":"5868.2","VOLUME":"802597696"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348038000,"PRODUCTID":11,"OPEN":"5868.2","LOW":"5861","HIGH":"5894.4","CLOSE":"5888.5","ADJCLOSE":"5888.5","VOLUME":"704137728"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348124400,"PRODUCTID":11,"OPEN":"5888.5","LOW":"5824.4","HIGH":"5888.5","CLOSE":"5854.6","ADJCLOSE":"5854.6","VOLUME":"656511296"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348210800,"PRODUCTID":11,"OPEN":"5854.6","LOW":"5838.9","HIGH":"5887.6","CLOSE":"5852.6","ADJCLOSE":"5852.6","VOLUME":"1202461184"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348470000,"PRODUCTID":11,"OPEN":"5852.6","LOW":"5806.1","HIGH":"5852.6","CLOSE":"5838.8","ADJCLOSE":"5838.8","VOLUME":"736974080"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348556400,"PRODUCTID":11,"OPEN":"5838.8","LOW":"5828.3","HIGH":"5869.2","CLOSE":"5859.7","ADJCLOSE":"5859.7","VOLUME":"737347712"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348642800,"PRODUCTID":11,"OPEN":"5859.7","LOW":"5751.4","HIGH":"5859.7","CLOSE":"5768.1","ADJCLOSE":"5768.1","VOLUME":"685626304"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348729200,"PRODUCTID":11,"OPEN":"5768.1","LOW":"5763","HIGH":"5804.1","CLOSE":"5779.4","ADJCLOSE":"5779.4","VOLUME":"545045184"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348815600,"PRODUCTID":11,"OPEN":"5779.4","LOW":"5740.5","HIGH":"5807.8","CLOSE":"5742.1","ADJCLOSE":"5742.1","VOLUME":"745469376"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349074800,"PRODUCTID":11,"OPEN":"5742.1","LOW":"5738.6","HIGH":"5843.5","CLOSE":"5820.5","ADJCLOSE":"5820.5","VOLUME":"690293824"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349161200,"PRODUCTID":11,"OPEN":"5820.5","LOW":"5781.4","HIGH":"5840.4","CLOSE":"5809.5","ADJCLOSE":"5809.5","VOLUME":"704898688"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349247600,"PRODUCTID":11,"OPEN":"5809.5","LOW":"5785","HIGH":"5832.5","CLOSE":"5825.8","ADJCLOSE":"5825.8","VOLUME":"606196800"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349334000,"PRODUCTID":11,"OPEN":"5825.8","LOW":"5803.2","HIGH":"5854.2","CLOSE":"5827.8","ADJCLOSE":"5827.8","VOLUME":"817156288"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349420400,"PRODUCTID":11,"OPEN":"5827.8","LOW":"5827.6","HIGH":"5885.6","CLOSE":"5871","ADJCLOSE":"5871","VOLUME":"883077376"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349679600,"PRODUCTID":11,"OPEN":"5871","LOW":"5818.8","HIGH":"5871","CLOSE":"5841.7","ADJCLOSE":"5841.7","VOLUME":"492224096"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349766000,"PRODUCTID":11,"OPEN":"5841.7","LOW":"5795.2","HIGH":"5856.4","CLOSE":"5810.3","ADJCLOSE":"5810.3","VOLUME":"574468416"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349852400,"PRODUCTID":11,"OPEN":"5810.3","LOW":"5776.7","HIGH":"5810.5","CLOSE":"5776.7","ADJCLOSE":"5776.7","VOLUME":"681615424"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349938800,"PRODUCTID":11,"OPEN":"5776.7","LOW":"5766.7","HIGH":"5846.3","CLOSE":"5829.8","ADJCLOSE":"5829.8","VOLUME":"693356416"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350025200,"PRODUCTID":11,"OPEN":"5829.8","LOW":"5793.3","HIGH":"5829.8","CLOSE":"5793.3","ADJCLOSE":"5793.3","VOLUME":"888088192"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350284400,"PRODUCTID":11,"OPEN":"5793.3","LOW":"5786","HIGH":"5827.9","CLOSE":"5805.6","ADJCLOSE":"5805.6","VOLUME":"695435712"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350370800,"PRODUCTID":11,"OPEN":"5805.6","LOW":"5805.6","HIGH":"5878.1","CLOSE":"5870.5","ADJCLOSE":"5870.5","VOLUME":"877624512"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350457200,"PRODUCTID":11,"OPEN":"5870.5","LOW":"5868.7","HIGH":"5915.6","CLOSE":"5910.9","ADJCLOSE":"5910.9","VOLUME":"903398912"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350543600,"PRODUCTID":11,"OPEN":"5910.9","LOW":"5896.5","HIGH":"5928.3","CLOSE":"5917.1","ADJCLOSE":"5917.1","VOLUME":"869993280"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350630000,"PRODUCTID":11,"OPEN":"5917.1","LOW":"5892.2","HIGH":"5919.7","CLOSE":"5896.2","ADJCLOSE":"5896.2","VOLUME":"829321088"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350889200,"PRODUCTID":11,"OPEN":"5896.2","LOW":"5869.9","HIGH":"5911","CLOSE":"5882.9","ADJCLOSE":"5882.9","VOLUME":"540270400"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350975600,"PRODUCTID":11,"OPEN":"5882.9","LOW":"5789","HIGH":"5893.4","CLOSE":"5797.9","ADJCLOSE":"5797.9","VOLUME":"654156800"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351062000,"PRODUCTID":11,"OPEN":"5797.9","LOW":"5776.6","HIGH":"5823.2","CLOSE":"5804.8","ADJCLOSE":"5804.8","VOLUME":"953707392"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351148400,"PRODUCTID":11,"OPEN":"5804.8","LOW":"5802.2","HIGH":"5840.6","CLOSE":"5805.1","ADJCLOSE":"5805.1","VOLUME":"654435200"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351234800,"PRODUCTID":11,"OPEN":"5805.1","LOW":"5753.3","HIGH":"5817.9","CLOSE":"5806.7","ADJCLOSE":"5806.7","VOLUME":"622849792"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351497600,"PRODUCTID":11,"OPEN":"5806.7","LOW":"5763.5","HIGH":"5812.7","CLOSE":"5795.1","ADJCLOSE":"5795.1","VOLUME":"432888800"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351584000,"PRODUCTID":11,"OPEN":"5795.1","LOW":"5794.9","HIGH":"5852.2","CLOSE":"5849.9","ADJCLOSE":"5849.9","VOLUME":"403992384"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351670400,"PRODUCTID":11,"OPEN":"5849.9","LOW":"5782.7","HIGH":"5866.7","CLOSE":"5782.7","ADJCLOSE":"5782.7","VOLUME":"874664192"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351756800,"PRODUCTID":11,"OPEN":"5782.7","LOW":"5778","HIGH":"5866.8","CLOSE":"5861.9","ADJCLOSE":"5861.9","VOLUME":"1042591680"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351843200,"PRODUCTID":11,"OPEN":"5861.9","LOW":"5844.3","HIGH":"5890.1","CLOSE":"5868.6","ADJCLOSE":"5868.6","VOLUME":"855128576"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352102400,"PRODUCTID":11,"OPEN":"5868.6","LOW":"5825.6","HIGH":"5868.6","CLOSE":"5839.1","ADJCLOSE":"5839.1","VOLUME":"565871296"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352188800,"PRODUCTID":11,"OPEN":"5839.1","LOW":"5839.1","HIGH":"5885.2","CLOSE":"5884.9","ADJCLOSE":"5884.9","VOLUME":"774672768"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352275200,"PRODUCTID":11,"OPEN":"5884.9","LOW":"5789.4","HIGH":"5921.8","CLOSE":"5791.6","ADJCLOSE":"5791.6","VOLUME":"922665984"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352361600,"PRODUCTID":11,"OPEN":"5791.6","LOW":"5770.7","HIGH":"5824.4","CLOSE":"5776.1","ADJCLOSE":"5776.1","VOLUME":"729278400"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352448000,"PRODUCTID":11,"OPEN":"5776.1","LOW":"5715.2","HIGH":"5786.4","CLOSE":"5769.7","ADJCLOSE":"5769.7","VOLUME":"708899968"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352707200,"PRODUCTID":11,"OPEN":"5769.7","LOW":"5762","HIGH":"5795.3","CLOSE":"5767.3","ADJCLOSE":"5767.3","VOLUME":"654357696"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352793600,"PRODUCTID":11,"OPEN":"5767.3","LOW":"5711","HIGH":"5786.3","CLOSE":"5786.3","ADJCLOSE":"5786.3","VOLUME":"950283520"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352880000,"PRODUCTID":11,"OPEN":"5786.3","LOW":"5719.6","HIGH":"5786.3","CLOSE":"5722","ADJCLOSE":"5722","VOLUME":"865457728"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352966400,"PRODUCTID":11,"OPEN":"5722","LOW":"5674.3","HIGH":"5722","CLOSE":"5677.8","ADJCLOSE":"5677.8","VOLUME":"799767424"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353052800,"PRODUCTID":11,"OPEN":"5677.8","LOW":"5605.6","HIGH":"5682.7","CLOSE":"5605.6","ADJCLOSE":"5605.6","VOLUME":"939385600"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353312000,"PRODUCTID":11,"OPEN":"5605.6","LOW":"5605.6","HIGH":"5739.7","CLOSE":"5737.7","ADJCLOSE":"5737.7","VOLUME":"745281472"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353398400,"PRODUCTID":11,"OPEN":"5737.7","LOW":"5706.7","HIGH":"5751.8","CLOSE":"5748.1","ADJCLOSE":"5748.1","VOLUME":"803266304"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353484800,"PRODUCTID":11,"OPEN":"5748.1","LOW":"5727.9","HIGH":"5760.1","CLOSE":"5752","ADJCLOSE":"5752","VOLUME":"640008832"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353571200,"PRODUCTID":11,"OPEN":"5752","LOW":"5752","HIGH":"5796.5","CLOSE":"5791","ADJCLOSE":"5791","VOLUME":"511821696"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353657600,"PRODUCTID":11,"OPEN":"5791","LOW":"5781.4","HIGH":"5830.5","CLOSE":"5819.1","ADJCLOSE":"5819.1","VOLUME":"427504992"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353916800,"PRODUCTID":11,"OPEN":"5819.1","LOW":"5773.9","HIGH":"5819.1","CLOSE":"5786.7","ADJCLOSE":"5786.7","VOLUME":"601954432"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354003200,"PRODUCTID":11,"OPEN":"5786.7","LOW":"5786.7","HIGH":"5823.2","CLOSE":"5799.7","ADJCLOSE":"5799.7","VOLUME":"659091008"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354089600,"PRODUCTID":11,"OPEN":"5799.7","LOW":"5755.2","HIGH":"5808.3","CLOSE":"5803.3","ADJCLOSE":"5803.3","VOLUME":"610194816"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354176000,"PRODUCTID":11,"OPEN":"5803.3","LOW":"5803.3","HIGH":"5884","CLOSE":"5870.3","ADJCLOSE":"5870.3","VOLUME":"652938176"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354262400,"PRODUCTID":11,"OPEN":"5870.3","LOW":"5860.3","HIGH":"5904.4","CLOSE":"5866.8","ADJCLOSE":"5866.8","VOLUME":"699163584"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354521600,"PRODUCTID":11,"OPEN":"5866.8","LOW":"5859.6","HIGH":"5902","CLOSE":"5871.2","ADJCLOSE":"5871.2","VOLUME":"512045504"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354608000,"PRODUCTID":11,"OPEN":"5871.2","LOW":"5852.9","HIGH":"5885.4","CLOSE":"5869","ADJCLOSE":"5869","VOLUME":"596025472"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354694400,"PRODUCTID":11,"OPEN":"5869","LOW":"5869","HIGH":"5902.7","CLOSE":"5892.1","ADJCLOSE":"5892.1","VOLUME":"610548480"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354780800,"PRODUCTID":11,"OPEN":"5892.1","LOW":"5889.7","HIGH":"5923.9","CLOSE":"5901.4","ADJCLOSE":"5901.4","VOLUME":"637068608"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354867200,"PRODUCTID":11,"OPEN":"5901.4","LOW":"5889.9","HIGH":"5923.1","CLOSE":"5914.4","ADJCLOSE":"5914.4","VOLUME":"584102528"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355126400,"PRODUCTID":11,"OPEN":"5914.4","LOW":"5891.3","HIGH":"5924","CLOSE":"5921.6","ADJCLOSE":"5921.6","VOLUME":"463904096"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355212800,"PRODUCTID":11,"OPEN":"5921.6","LOW":"5908.3","HIGH":"5937.9","CLOSE":"5925","ADJCLOSE":"5925","VOLUME":"514655808"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355299200,"PRODUCTID":11,"OPEN":"5925","LOW":"5915.9","HIGH":"5948.5","CLOSE":"5945.9","ADJCLOSE":"5945.9","VOLUME":"629912384"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355385600,"PRODUCTID":11,"OPEN":"5945.9","LOW":"5918.6","HIGH":"5947.9","CLOSE":"5929.6","ADJCLOSE":"5929.6","VOLUME":"557270400"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355472000,"PRODUCTID":11,"OPEN":"5929.6","LOW":"5915.3","HIGH":"5944.5","CLOSE":"5921.8","ADJCLOSE":"5921.8","VOLUME":"529958304"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355731200,"PRODUCTID":11,"OPEN":"5921.8","LOW":"5881","HIGH":"5923.9","CLOSE":"5912.2","ADJCLOSE":"5912.2","VOLUME":"533505792"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355817600,"PRODUCTID":11,"OPEN":"5912.2","LOW":"5911.1","HIGH":"5946.4","CLOSE":"5935.9","ADJCLOSE":"5935.9","VOLUME":"664063296"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355904000,"PRODUCTID":11,"OPEN":"5935.9","LOW":"5935.9","HIGH":"5977.8","CLOSE":"5961.6","ADJCLOSE":"5961.6","VOLUME":"743375808"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355990400,"PRODUCTID":11,"OPEN":"5961.6","LOW":"5950.1","HIGH":"5970.9","CLOSE":"5958.3","ADJCLOSE":"5958.3","VOLUME":"596569472"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356076800,"PRODUCTID":11,"OPEN":"5958.3","LOW":"5894.1","HIGH":"5958.3","CLOSE":"5940","ADJCLOSE":"5940","VOLUME":"933059904"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356336000,"PRODUCTID":11,"OPEN":"5940","LOW":"5937.1","HIGH":"5957.7","CLOSE":"5954.2","ADJCLOSE":"5954.2","VOLUME":"149881296"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356336000,"PRODUCTID":11,"OPEN":"5940","LOW":"5937.1","HIGH":"5957.7","CLOSE":"5954.2","ADJCLOSE":"5954.2","VOLUME":"149881296"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356336000,"PRODUCTID":11,"OPEN":"5940","LOW":"5937.1","HIGH":"5957.7","CLOSE":"5954.2","ADJCLOSE":"5954.2","VOLUME":"149881296"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356595200,"PRODUCTID":11,"OPEN":"5954.2","LOW":"5942.4","HIGH":"5997","CLOSE":"5954.3","ADJCLOSE":"5954.3","VOLUME":"340703392"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356681600,"PRODUCTID":11,"OPEN":"5954.3","LOW":"5915.3","HIGH":"5976","CLOSE":"5925.4","ADJCLOSE":"5925.4","VOLUME":"306906208"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356940800,"PRODUCTID":11,"OPEN":"5925.4","LOW":"5873.4","HIGH":"5925.4","CLOSE":"5897.8","ADJCLOSE":"5897.8","VOLUME":"164636496"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356940800,"PRODUCTID":11,"OPEN":"5925.4","LOW":"5873.4","HIGH":"5925.4","CLOSE":"5897.8","ADJCLOSE":"5897.8","VOLUME":"164636496"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357113600,"PRODUCTID":11,"OPEN":"5897.8","LOW":"5897.8","HIGH":"6044.6","CLOSE":"6027.4","ADJCLOSE":"6027.4","VOLUME":"652659392"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357200000,"PRODUCTID":11,"OPEN":"6027.4","LOW":"6016.8","HIGH":"6051.3","CLOSE":"6047.3","ADJCLOSE":"6047.3","VOLUME":"470665888"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357286400,"PRODUCTID":11,"OPEN":"6047.3","LOW":"6038","HIGH":"6089.8","CLOSE":"6089.8","ADJCLOSE":"6089.8","VOLUME":"548929216"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357545600,"PRODUCTID":11,"OPEN":"6089.8","LOW":"6060.8","HIGH":"6091.5","CLOSE":"6064.6","ADJCLOSE":"6064.6","VOLUME":"571661696"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357632000,"PRODUCTID":11,"OPEN":"6064.6","LOW":"6053.6","HIGH":"6088.2","CLOSE":"6053.6","ADJCLOSE":"6053.6","VOLUME":"663115712"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357718400,"PRODUCTID":11,"OPEN":"6053.6","LOW":"6053.6","HIGH":"6112.3","CLOSE":"6098.7","ADJCLOSE":"6098.7","VOLUME":"812116224"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357804800,"PRODUCTID":11,"OPEN":"6098.7","LOW":"6090.6","HIGH":"6118.3","CLOSE":"6101.5","ADJCLOSE":"6101.5","VOLUME":"764650176"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357891200,"PRODUCTID":11,"OPEN":"6101.5","LOW":"6095.1","HIGH":"6121.6","CLOSE":"6121.6","ADJCLOSE":"6121.6","VOLUME":"685724416"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358150400,"PRODUCTID":11,"OPEN":"6121.6","LOW":"6104.9","HIGH":"6134.2","CLOSE":"6107.9","ADJCLOSE":"6107.9","VOLUME":"628350016"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358236800,"PRODUCTID":11,"OPEN":"6107.9","LOW":"6086.2","HIGH":"6117.3","CLOSE":"6117.3","ADJCLOSE":"6117.3","VOLUME":"700998528"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358323200,"PRODUCTID":11,"OPEN":"6117.3","LOW":"6076.1","HIGH":"6117.3","CLOSE":"6104","ADJCLOSE":"6104","VOLUME":"818412096"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358409600,"PRODUCTID":11,"OPEN":"6104","LOW":"6087.5","HIGH":"6135.9","CLOSE":"6132.4","ADJCLOSE":"6132.4","VOLUME":"622925184"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358496000,"PRODUCTID":11,"OPEN":"6132.4","LOW":"6131.9","HIGH":"6172.5","CLOSE":"6154.4","ADJCLOSE":"6154.4","VOLUME":"713504576"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358755200,"PRODUCTID":11,"OPEN":"6154.4","LOW":"6154.4","HIGH":"6182.2","CLOSE":"6181","ADJCLOSE":"6181","VOLUME":"401154816"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358841600,"PRODUCTID":11,"OPEN":"6181","LOW":"6149.2","HIGH":"6188.6","CLOSE":"6179.2","ADJCLOSE":"6179.2","VOLUME":"558352768"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358928000,"PRODUCTID":11,"OPEN":"6179.2","LOW":"6178.5","HIGH":"6200.5","CLOSE":"6197.6","ADJCLOSE":"6197.6","VOLUME":"685179712"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359014400,"PRODUCTID":11,"OPEN":"6197.6","LOW":"6186.5","HIGH":"6271.4","CLOSE":"6264.9","ADJCLOSE":"6264.9","VOLUME":"655654912"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359100800,"PRODUCTID":11,"OPEN":"6264.9","LOW":"6247.3","HIGH":"6284.5","CLOSE":"6284.5","ADJCLOSE":"6284.5","VOLUME":"585517376"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359360000,"PRODUCTID":11,"OPEN":"6284.5","LOW":"6277","HIGH":"6311.3","CLOSE":"6294.4","ADJCLOSE":"6294.4","VOLUME":"533448800"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359446400,"PRODUCTID":11,"OPEN":"6294.4","LOW":"6285.8","HIGH":"6346.4","CLOSE":"6339.2","ADJCLOSE":"6339.2","VOLUME":"641748608"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359532800,"PRODUCTID":11,"OPEN":"6339.2","LOW":"6316.3","HIGH":"6354.5","CLOSE":"6323.1","ADJCLOSE":"6323.1","VOLUME":"691737600"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359619200,"PRODUCTID":11,"OPEN":"6323.1","LOW":"6276.9","HIGH":"6323.1","CLOSE":"6276.9","ADJCLOSE":"6276.9","VOLUME":"809378624"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359705600,"PRODUCTID":11,"OPEN":"6276.9","LOW":"6275.5","HIGH":"6354","CLOSE":"6347.2","ADJCLOSE":"6347.2","VOLUME":"686175232"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359964800,"PRODUCTID":11,"OPEN":"6347.2","LOW":"6236.7","HIGH":"6347.3","CLOSE":"6246.8","ADJCLOSE":"6246.8","VOLUME":"765896896"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360051200,"PRODUCTID":11,"OPEN":"6246.8","LOW":"6244.1","HIGH":"6296.5","CLOSE":"6282.8","ADJCLOSE":"6282.8","VOLUME":"612214592"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360137600,"PRODUCTID":11,"OPEN":"6282.8","LOW":"6265.6","HIGH":"6321.5","CLOSE":"6295.3","ADJCLOSE":"6295.3","VOLUME":"673857024"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360224000,"PRODUCTID":11,"OPEN":"6295.3","LOW":"6216.7","HIGH":"6313","CLOSE":"6228.4","ADJCLOSE":"6228.4","VOLUME":"721694528"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360310400,"PRODUCTID":11,"OPEN":"6228.4","LOW":"6228.4","HIGH":"6278.1","CLOSE":"6263.9","ADJCLOSE":"6263.9","VOLUME":"589359296"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360569600,"PRODUCTID":11,"OPEN":"6263.9","LOW":"6252.3","HIGH":"6294.8","CLOSE":"6277.1","ADJCLOSE":"6277.1","VOLUME":"448134208"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360656000,"PRODUCTID":11,"OPEN":"6277.1","LOW":"6259.8","HIGH":"6338.4","CLOSE":"6338.4","ADJCLOSE":"6338.4","VOLUME":"813154304"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360742400,"PRODUCTID":11,"OPEN":"6338.4","LOW":"6311.6","HIGH":"6384.7","CLOSE":"6359.1","ADJCLOSE":"6359.1","VOLUME":"756377728"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360828800,"PRODUCTID":11,"OPEN":"6359.1","LOW":"6302","HIGH":"6364.7","CLOSE":"6327.4","ADJCLOSE":"6327.4","VOLUME":"713898880"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360915200,"PRODUCTID":11,"OPEN":"6327.4","LOW":"6309.8","HIGH":"6352.2","CLOSE":"6328.3","ADJCLOSE":"6328.3","VOLUME":"636564416"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361174400,"PRODUCTID":11,"OPEN":"6328.3","LOW":"6306.8","HIGH":"6330.2","CLOSE":"6318.2","ADJCLOSE":"6318.2","VOLUME":"459974912"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361260800,"PRODUCTID":11,"OPEN":"6318.2","LOW":"6304.4","HIGH":"6385.1","CLOSE":"6379.1","ADJCLOSE":"6379.1","VOLUME":"672871872"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361347200,"PRODUCTID":11,"OPEN":"6379.1","LOW":"6368.2","HIGH":"6412.4","CLOSE":"6395.4","ADJCLOSE":"6395.4","VOLUME":"756333888"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361433600,"PRODUCTID":11,"OPEN":"6395.4","LOW":"6278","HIGH":"6395.4","CLOSE":"6291.5","ADJCLOSE":"6291.5","VOLUME":"733017024"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361520000,"PRODUCTID":11,"OPEN":"6291.5","LOW":"6291.5","HIGH":"6347.3","CLOSE":"6335.7","ADJCLOSE":"6335.7","VOLUME":"702828224"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361779200,"PRODUCTID":11,"OPEN":"6335.7","LOW":"6324","HIGH":"6390.1","CLOSE":"6355.4","ADJCLOSE":"6355.4","VOLUME":"994472384"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361865600,"PRODUCTID":11,"OPEN":"6355.4","LOW":"6258.6","HIGH":"6355.4","CLOSE":"6270.4","ADJCLOSE":"6270.4","VOLUME":"772273280"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361952000,"PRODUCTID":11,"OPEN":"6270.4","LOW":"6269.3","HIGH":"6335.9","CLOSE":"6325.9","ADJCLOSE":"6325.9","VOLUME":"707922304"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362038400,"PRODUCTID":11,"OPEN":"6325.9","LOW":"6325.9","HIGH":"6372","CLOSE":"6360.8","ADJCLOSE":"6360.8","VOLUME":"909994176"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362124800,"PRODUCTID":11,"OPEN":"6360.8","LOW":"6308.6","HIGH":"6391.7","CLOSE":"6378.6","ADJCLOSE":"6378.6","VOLUME":"1106390144"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362384000,"PRODUCTID":11,"OPEN":"6378.6","LOW":"6333.2","HIGH":"6379.3","CLOSE":"6345.6","ADJCLOSE":"6345.6","VOLUME":"704235712"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362470400,"PRODUCTID":11,"OPEN":"6345.6","LOW":"6344.8","HIGH":"6437.3","CLOSE":"6432","ADJCLOSE":"6432","VOLUME":"683437120"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362556800,"PRODUCTID":11,"OPEN":"6432","LOW":"6418.7","HIGH":"6461","CLOSE":"6427.6","ADJCLOSE":"6427.6","VOLUME":"1098361600"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362643200,"PRODUCTID":11,"OPEN":"6427.6","LOW":"6427.3","HIGH":"6459.7","CLOSE":"6439.2","ADJCLOSE":"6439.2","VOLUME":"923031488"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362729600,"PRODUCTID":11,"OPEN":"6439.2","LOW":"6439.2","HIGH":"6489.5","CLOSE":"6483.6","ADJCLOSE":"6483.6","VOLUME":"844774784"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362988800,"PRODUCTID":11,"OPEN":"6483.6","LOW":"6473.6","HIGH":"6505.3","CLOSE":"6503.6","ADJCLOSE":"6503.6","VOLUME":"625233984"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363075200,"PRODUCTID":11,"OPEN":"6503.6","LOW":"6491.8","HIGH":"6534","CLOSE":"6510.6","ADJCLOSE":"6510.6","VOLUME":"616794368"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363161600,"PRODUCTID":11,"OPEN":"6510.6","LOW":"6437.6","HIGH":"6510.6","CLOSE":"6481.5","ADJCLOSE":"6481.5","VOLUME":"666282368"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363248000,"PRODUCTID":11,"OPEN":"6481.5","LOW":"6478.5","HIGH":"6532.6","CLOSE":"6529.4","ADJCLOSE":"6529.4","VOLUME":"791452608"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363334400,"PRODUCTID":11,"OPEN":"6529.4","LOW":"6470.1","HIGH":"6533.8","CLOSE":"6489.7","ADJCLOSE":"6489.7","VOLUME":"1262249344"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363593600,"PRODUCTID":11,"OPEN":"6489.7","LOW":"6386.2","HIGH":"6489.7","CLOSE":"6457.9","ADJCLOSE":"6457.9","VOLUME":"748775872"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363680000,"PRODUCTID":11,"OPEN":"6457.9","LOW":"6414.5","HIGH":"6474.6","CLOSE":"6441.3","ADJCLOSE":"6441.3","VOLUME":"679522816"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363766400,"PRODUCTID":11,"OPEN":"6441.3","LOW":"6421.3","HIGH":"6475.6","CLOSE":"6432.7","ADJCLOSE":"6432.7","VOLUME":"724526528"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363852800,"PRODUCTID":11,"OPEN":"6432.7","LOW":"6364","HIGH":"6435.6","CLOSE":"6388.6","ADJCLOSE":"6388.6","VOLUME":"641944192"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363939200,"PRODUCTID":11,"OPEN":"6388.6","LOW":"6374.5","HIGH":"6426.5","CLOSE":"6392.8","ADJCLOSE":"6392.8","VOLUME":"768806528"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364198400,"PRODUCTID":11,"OPEN":"6392.8","LOW":"6366.6","HIGH":"6458.5","CLOSE":"6378.4","ADJCLOSE":"6378.4","VOLUME":"768298176"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364284800,"PRODUCTID":11,"OPEN":"6378.4","LOW":"6369.6","HIGH":"6404.5","CLOSE":"6399.4","ADJCLOSE":"6399.4","VOLUME":"650359296"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364371200,"PRODUCTID":11,"OPEN":"6399.4","LOW":"6344.2","HIGH":"6420.9","CLOSE":"6387.6","ADJCLOSE":"6387.6","VOLUME":"755244928"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364457600,"PRODUCTID":11,"OPEN":"6387.6","LOW":"6382","HIGH":"6447.9","CLOSE":"6411.7","ADJCLOSE":"6411.7","VOLUME":"731507008"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364457600,"PRODUCTID":11,"OPEN":"6387.6","LOW":"6382","HIGH":"6447.9","CLOSE":"6411.7","ADJCLOSE":"6411.7","VOLUME":"731507008"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364457600,"PRODUCTID":11,"OPEN":"6387.6","LOW":"6382","HIGH":"6447.9","CLOSE":"6411.7","ADJCLOSE":"6411.7","VOLUME":"731507008"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364886000,"PRODUCTID":11,"OPEN":"6411.7","LOW":"6408.8","HIGH":"6501.8","CLOSE":"6490.7","ADJCLOSE":"6490.7","VOLUME":"913557376"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364972400,"PRODUCTID":11,"OPEN":"6490.7","LOW":"6416.7","HIGH":"6491.8","CLOSE":"6420.3","ADJCLOSE":"6420.3","VOLUME":"676016192"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365058800,"PRODUCTID":11,"OPEN":"6420.3","LOW":"6341.4","HIGH":"6426.4","CLOSE":"6344.1","ADJCLOSE":"6344.1","VOLUME":"680161216"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365145200,"PRODUCTID":11,"OPEN":"6344.1","LOW":"6214.4","HIGH":"6346.8","CLOSE":"6249.8","ADJCLOSE":"6249.8","VOLUME":"668684096"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365404400,"PRODUCTID":11,"OPEN":"6249.8","LOW":"6249.8","HIGH":"6289.6","CLOSE":"6276.9","ADJCLOSE":"6276.9","VOLUME":"650412480"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365490800,"PRODUCTID":11,"OPEN":"6276.9","LOW":"6276.9","HIGH":"6326.5","CLOSE":"6313.2","ADJCLOSE":"6313.2","VOLUME":"613230784"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365577200,"PRODUCTID":11,"OPEN":"6313.2","LOW":"6313.2","HIGH":"6405.2","CLOSE":"6387.4","ADJCLOSE":"6387.4","VOLUME":"678441408"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365663600,"PRODUCTID":11,"OPEN":"6387.4","LOW":"6377.5","HIGH":"6423.6","CLOSE":"6416.1","ADJCLOSE":"6416.1","VOLUME":"556825984"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365750000,"PRODUCTID":11,"OPEN":"6416.1","LOW":"6368.2","HIGH":"6416.1","CLOSE":"6384.4","ADJCLOSE":"6384.4","VOLUME":"521445792"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366009200,"PRODUCTID":11,"OPEN":"6384.4","LOW":"6300.1","HIGH":"6384.4","CLOSE":"6343.6","ADJCLOSE":"6343.6","VOLUME":"576452096"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366095600,"PRODUCTID":11,"OPEN":"6343.6","LOW":"6297.5","HIGH":"6343.6","CLOSE":"6304.6","ADJCLOSE":"6304.6","VOLUME":"609897600"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366182000,"PRODUCTID":11,"OPEN":"6304.6","LOW":"6225.2","HIGH":"6334.4","CLOSE":"6244.2","ADJCLOSE":"6244.2","VOLUME":"738341696"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366268400,"PRODUCTID":11,"OPEN":"6244.2","LOW":"6225.9","HIGH":"6277.8","CLOSE":"6243.7","ADJCLOSE":"6243.7","VOLUME":"668152704"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366354800,"PRODUCTID":11,"OPEN":"6243.7","LOW":"6243.7","HIGH":"6288.7","CLOSE":"6286.6","ADJCLOSE":"6286.6","VOLUME":"694202880"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366614000,"PRODUCTID":11,"OPEN":"6286.6","LOW":"6259","HIGH":"6342","CLOSE":"6280.6","ADJCLOSE":"6280.6","VOLUME":"603305920"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366700400,"PRODUCTID":11,"OPEN":"6280.6","LOW":"6278.5","HIGH":"6406.1","CLOSE":"6406.1","ADJCLOSE":"6406.1","VOLUME":"719139072"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366786800,"PRODUCTID":11,"OPEN":"6406.1","LOW":"6396.2","HIGH":"6438.9","CLOSE":"6431.8","ADJCLOSE":"6431.8","VOLUME":"735699072"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366873200,"PRODUCTID":11,"OPEN":"6431.8","LOW":"6411.9","HIGH":"6467.1","CLOSE":"6442.6","ADJCLOSE":"6442.6","VOLUME":"739178880"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366959600,"PRODUCTID":11,"OPEN":"6442.6","LOW":"6399.4","HIGH":"6442.6","CLOSE":"6426.4","ADJCLOSE":"6426.4","VOLUME":"560270528"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367218800,"PRODUCTID":11,"OPEN":"6426.4","LOW":"6419.3","HIGH":"6458","CLOSE":"6458","ADJCLOSE":"6458","VOLUME":"636100992"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367305200,"PRODUCTID":11,"OPEN":"6458","LOW":"6412.7","HIGH":"6483.1","CLOSE":"6430.1","ADJCLOSE":"6430.1","VOLUME":"1079343872"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367391600,"PRODUCTID":11,"OPEN":"6430.1","LOW":"6429.8","HIGH":"6475.9","CLOSE":"6451.3","ADJCLOSE":"6451.3","VOLUME":"409459904"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367478000,"PRODUCTID":11,"OPEN":"6451.3","LOW":"6409.8","HIGH":"6470.3","CLOSE":"6460.7","ADJCLOSE":"6460.7","VOLUME":"744888384"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367564400,"PRODUCTID":11,"OPEN":"6460.7","LOW":"6451.5","HIGH":"6541.7","CLOSE":"6521.5","ADJCLOSE":"6521.5","VOLUME":"768857600"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367564400,"PRODUCTID":11,"OPEN":"6460.7","LOW":"6451.5","HIGH":"6541.7","CLOSE":"6521.5","ADJCLOSE":"6521.5","VOLUME":"768857600"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367910000,"PRODUCTID":11,"OPEN":"6521.5","LOW":"6521.4","HIGH":"6563.9","CLOSE":"6557.3","ADJCLOSE":"6557.3","VOLUME":"795845376"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367996400,"PRODUCTID":11,"OPEN":"6557.3","LOW":"6547","HIGH":"6587.4","CLOSE":"6583.5","ADJCLOSE":"6583.5","VOLUME":"703446784"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368082800,"PRODUCTID":11,"OPEN":"6583.5","LOW":"6571.7","HIGH":"6597.3","CLOSE":"6592.7","ADJCLOSE":"6592.7","VOLUME":"750085376"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368169200,"PRODUCTID":11,"OPEN":"6592.7","LOW":"6591.6","HIGH":"6637.8","CLOSE":"6625","ADJCLOSE":"6625","VOLUME":"807522688"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368428400,"PRODUCTID":11,"OPEN":"6625","LOW":"6602.8","HIGH":"6633.3","CLOSE":"6631.8","ADJCLOSE":"6631.8","VOLUME":"560542016"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368514800,"PRODUCTID":11,"OPEN":"6631.8","LOW":"6618.4","HIGH":"6686.1","CLOSE":"6686.1","ADJCLOSE":"6686.1","VOLUME":"618403712"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368601200,"PRODUCTID":11,"OPEN":"6686.1","LOW":"6669","HIGH":"6701.7","CLOSE":"6693.6","ADJCLOSE":"6693.6","VOLUME":"690863232"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368687600,"PRODUCTID":11,"OPEN":"6693.6","LOW":"6677.2","HIGH":"6714.5","CLOSE":"6687.8","ADJCLOSE":"6687.8","VOLUME":"766342784"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368774000,"PRODUCTID":11,"OPEN":"6687.8","LOW":"6669.9","HIGH":"6726.9","CLOSE":"6723.1","ADJCLOSE":"6723.1","VOLUME":"855145280"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369033200,"PRODUCTID":11,"OPEN":"6723.1","LOW":"6709.1","HIGH":"6755.6","CLOSE":"6755.6","ADJCLOSE":"6755.6","VOLUME":"736130688"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369119600,"PRODUCTID":11,"OPEN":"6755.6","LOW":"6744.2","HIGH":"6803.9","CLOSE":"6803.9","ADJCLOSE":"6803.9","VOLUME":"763672384"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369206000,"PRODUCTID":11,"OPEN":"6803.9","LOW":"6781.5","HIGH":"6875.6","CLOSE":"6840.3","ADJCLOSE":"6840.3","VOLUME":"964619776"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369292400,"PRODUCTID":11,"OPEN":"6840.3","LOW":"6658.8","HIGH":"6840.3","CLOSE":"6696.8","ADJCLOSE":"6696.8","VOLUME":"987091200"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369378800,"PRODUCTID":11,"OPEN":"6696.8","LOW":"6640.1","HIGH":"6720.1","CLOSE":"6654.3","ADJCLOSE":"6654.3","VOLUME":"787892224"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369378800,"PRODUCTID":11,"OPEN":"6696.8","LOW":"6640.1","HIGH":"6720.1","CLOSE":"6654.3","ADJCLOSE":"6654.3","VOLUME":"787892224"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369724400,"PRODUCTID":11,"OPEN":"6654.3","LOW":"6654.3","HIGH":"6790.7","CLOSE":"6762","ADJCLOSE":"6762","VOLUME":"658595520"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369810800,"PRODUCTID":11,"OPEN":"6762","LOW":"6620.8","HIGH":"6762","CLOSE":"6627.2","ADJCLOSE":"6627.2","VOLUME":"613718272"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369897200,"PRODUCTID":11,"OPEN":"6627.2","LOW":"6611","HIGH":"6657","CLOSE":"6657","ADJCLOSE":"6657","VOLUME":"594003712"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369983600,"PRODUCTID":11,"OPEN":"6657","LOW":"6577.8","HIGH":"6657.1","CLOSE":"6583.1","ADJCLOSE":"6583.1","VOLUME":"1182587264"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370242800,"PRODUCTID":11,"OPEN":"6583.1","LOW":"6514.1","HIGH":"6583.1","CLOSE":"6525.1","ADJCLOSE":"6525.1","VOLUME":"780012992"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370329200,"PRODUCTID":11,"OPEN":"6525.1","LOW":"6525.1","HIGH":"6577","CLOSE":"6558.6","ADJCLOSE":"6558.6","VOLUME":"806462912"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370415600,"PRODUCTID":11,"OPEN":"6558.6","LOW":"6419.3","HIGH":"6558.6","CLOSE":"6419.3","ADJCLOSE":"6419.3","VOLUME":"800986624"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370502000,"PRODUCTID":11,"OPEN":"6419.3","LOW":"6336.1","HIGH":"6435.4","CLOSE":"6336.1","ADJCLOSE":"6336.1","VOLUME":"680974016"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370588400,"PRODUCTID":11,"OPEN":"6336.1","LOW":"6313.6","HIGH":"6421.4","CLOSE":"6412","ADJCLOSE":"6412","VOLUME":"786639424"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370847600,"PRODUCTID":11,"OPEN":"6412","LOW":"6379.6","HIGH":"6421.2","CLOSE":"6400.5","ADJCLOSE":"6400.5","VOLUME":"597227008"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370934000,"PRODUCTID":11,"OPEN":"6400.5","LOW":"6280.1","HIGH":"6401.2","CLOSE":"6340.1","ADJCLOSE":"6340.1","VOLUME":"736368320"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371020400,"PRODUCTID":11,"OPEN":"6340.1","LOW":"6295.9","HIGH":"6364.3","CLOSE":"6299.5","ADJCLOSE":"6299.5","VOLUME":"693795776"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371106800,"PRODUCTID":11,"OPEN":"6299.5","LOW":"6205.7","HIGH":"6311","CLOSE":"6304.6","ADJCLOSE":"6304.6","VOLUME":"824350720"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371193200,"PRODUCTID":11,"OPEN":"6304.6","LOW":"6290.6","HIGH":"6343.5","CLOSE":"6308.3","ADJCLOSE":"6308.3","VOLUME":"734161728"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371452400,"PRODUCTID":11,"OPEN":"6308.3","LOW":"6308.3","HIGH":"6370.8","CLOSE":"6330.5","ADJCLOSE":"6330.5","VOLUME":"575444224"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371538800,"PRODUCTID":11,"OPEN":"6330.5","LOW":"6311.4","HIGH":"6397.3","CLOSE":"6374.2","ADJCLOSE":"6374.2","VOLUME":"654137280"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371625200,"PRODUCTID":11,"OPEN":"6374.2","LOW":"6327","HIGH":"6383.6","CLOSE":"6348.8","ADJCLOSE":"6348.8","VOLUME":"723618624"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371711600,"PRODUCTID":11,"OPEN":"6348.8","LOW":"6145","HIGH":"6348.8","CLOSE":"6159.5","ADJCLOSE":"6159.5","VOLUME":"874374976"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371798000,"PRODUCTID":11,"OPEN":"6159.5","LOW":"6116.2","HIGH":"6244.2","CLOSE":"6116.2","ADJCLOSE":"6116.2","VOLUME":"1508289792"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372057200,"PRODUCTID":11,"OPEN":"6116.2","LOW":"6023.4","HIGH":"6136.1","CLOSE":"6029.1","ADJCLOSE":"6029.1","VOLUME":"864109824"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372143600,"PRODUCTID":11,"OPEN":"6029.1","LOW":"6029.1","HIGH":"6114.6","CLOSE":"6101.9","ADJCLOSE":"6101.9","VOLUME":"786471872"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372230000,"PRODUCTID":11,"OPEN":"6101.9","LOW":"6089.2","HIGH":"6177.9","CLOSE":"6165.5","ADJCLOSE":"6165.5","VOLUME":"754668032"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372316400,"PRODUCTID":11,"OPEN":"6165.5","LOW":"6165.5","HIGH":"6271.8","CLOSE":"6243.4","ADJCLOSE":"6243.4","VOLUME":"803972672"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372402800,"PRODUCTID":11,"OPEN":"6243.4","LOW":"6207.7","HIGH":"6268.8","CLOSE":"6215.5","ADJCLOSE":"6215.5","VOLUME":"920725824"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372662000,"PRODUCTID":11,"OPEN":"6215.5","LOW":"6215.4","HIGH":"6317","CLOSE":"6307.8","ADJCLOSE":"6307.8","VOLUME":"657027072"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372748400,"PRODUCTID":11,"OPEN":"6307.8","LOW":"6266.5","HIGH":"6314.1","CLOSE":"6303.9","ADJCLOSE":"6303.9","VOLUME":"560698880"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372834800,"PRODUCTID":11,"OPEN":"6303.9","LOW":"6185.2","HIGH":"6303.9","CLOSE":"6229.9","ADJCLOSE":"6229.9","VOLUME":"663008704"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372921200,"PRODUCTID":11,"OPEN":"6229.9","LOW":"6229.9","HIGH":"6431.4","CLOSE":"6421.7","ADJCLOSE":"6421.7","VOLUME":"824171712"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373007600,"PRODUCTID":11,"OPEN":"6421.7","LOW":"6364.4","HIGH":"6498.6","CLOSE":"6375.5","ADJCLOSE":"6375.5","VOLUME":"725870016"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373266800,"PRODUCTID":11,"OPEN":"6375.5","LOW":"6375.5","HIGH":"6476.1","CLOSE":"6450.1","ADJCLOSE":"6450.1","VOLUME":"622003968"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373353200,"PRODUCTID":11,"OPEN":"6450.1","LOW":"6450.1","HIGH":"6530.9","CLOSE":"6513.1","ADJCLOSE":"6513.1","VOLUME":"658606976"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373439600,"PRODUCTID":11,"OPEN":"6513.1","LOW":"6472.4","HIGH":"6535.9","CLOSE":"6505","ADJCLOSE":"6505","VOLUME":"606500672"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373526000,"PRODUCTID":11,"OPEN":"6505","LOW":"6505","HIGH":"6585.7","CLOSE":"6543.4","ADJCLOSE":"6543.4","VOLUME":"646067328"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373612400,"PRODUCTID":11,"OPEN":"6543.4","LOW":"6540.2","HIGH":"6583.9","CLOSE":"6544.9","ADJCLOSE":"6544.9","VOLUME":"595530176"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373871600,"PRODUCTID":11,"OPEN":"6544.9","LOW":"6544.9","HIGH":"6605.9","CLOSE":"6586.1","ADJCLOSE":"6586.1","VOLUME":"585046208"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373958000,"PRODUCTID":11,"OPEN":"6586.1","LOW":"6556.4","HIGH":"6606.4","CLOSE":"6556.4","ADJCLOSE":"6556.4","VOLUME":"746494784"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374044400,"PRODUCTID":11,"OPEN":"6556.4","LOW":"6517.4","HIGH":"6595.6","CLOSE":"6571.9","ADJCLOSE":"6571.9","VOLUME":"694630912"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374130800,"PRODUCTID":11,"OPEN":"6571.9","LOW":"6555.8","HIGH":"6657.4","CLOSE":"6634.4","ADJCLOSE":"6634.4","VOLUME":"657400576"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374217200,"PRODUCTID":11,"OPEN":"6634.4","LOW":"6592.1","HIGH":"6635.2","CLOSE":"6630.7","ADJCLOSE":"6630.7","VOLUME":"756017472"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374476400,"PRODUCTID":11,"OPEN":"6630.7","LOW":"6608.2","HIGH":"6645","CLOSE":"6623.2","ADJCLOSE":"6623.2","VOLUME":"502867712"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374562800,"PRODUCTID":11,"OPEN":"6623.2","LOW":"6597.4","HIGH":"6657.7","CLOSE":"6597.4","ADJCLOSE":"6597.4","VOLUME":"673295808"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374649200,"PRODUCTID":11,"OPEN":"6597.4","LOW":"6581.6","HIGH":"6662.2","CLOSE":"6620.4","ADJCLOSE":"6620.4","VOLUME":"595811200"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374735600,"PRODUCTID":11,"OPEN":"6620.4","LOW":"6540.4","HIGH":"6625.4","CLOSE":"6588","ADJCLOSE":"6588","VOLUME":"505142912"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374822000,"PRODUCTID":11,"OPEN":"6588","LOW":"6535.2","HIGH":"6629.9","CLOSE":"6554.8","ADJCLOSE":"6554.8","VOLUME":"455317792"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375081200,"PRODUCTID":11,"OPEN":"6554.8","LOW":"6544.1","HIGH":"6606.4","CLOSE":"6560.3","ADJCLOSE":"6560.3","VOLUME":"487601088"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375167600,"PRODUCTID":11,"OPEN":"6560.3","LOW":"6560.3","HIGH":"6600.7","CLOSE":"6571","ADJCLOSE":"6571","VOLUME":"696264320"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375254000,"PRODUCTID":11,"OPEN":"6571","LOW":"6556.7","HIGH":"6659.4","CLOSE":"6621.1","ADJCLOSE":"6621.1","VOLUME":"751660608"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375340400,"PRODUCTID":11,"OPEN":"6621.1","LOW":"6607.3","HIGH":"6682","CLOSE":"6682","ADJCLOSE":"6682","VOLUME":"977036096"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375426800,"PRODUCTID":11,"OPEN":"6682","LOW":"6623.9","HIGH":"6696.6","CLOSE":"6647.9","ADJCLOSE":"6647.9","VOLUME":"660354432"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375686000,"PRODUCTID":11,"OPEN":"6647.9","LOW":"6590.1","HIGH":"6685","CLOSE":"6619.6","ADJCLOSE":"6619.6","VOLUME":"604089216"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375772400,"PRODUCTID":11,"OPEN":"6619.6","LOW":"6562.3","HIGH":"6630.1","CLOSE":"6604.2","ADJCLOSE":"6604.2","VOLUME":"698361792"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375858800,"PRODUCTID":11,"OPEN":"6604.2","LOW":"6511.2","HIGH":"6625","CLOSE":"6511.2","ADJCLOSE":"6511.2","VOLUME":"641422016"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375945200,"PRODUCTID":11,"OPEN":"6511.2","LOW":"6507.2","HIGH":"6558.6","CLOSE":"6529.7","ADJCLOSE":"6529.7","VOLUME":"566013376"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376031600,"PRODUCTID":11,"OPEN":"6529.7","LOW":"6529.5","HIGH":"6601.2","CLOSE":"6583.4","ADJCLOSE":"6583.4","VOLUME":"632934592"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376290800,"PRODUCTID":11,"OPEN":"6583.4","LOW":"6547","HIGH":"6598.4","CLOSE":"6574.3","ADJCLOSE":"6574.3","VOLUME":"478927488"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376377200,"PRODUCTID":11,"OPEN":"6574.3","LOW":"6568.4","HIGH":"6620.4","CLOSE":"6611.9","ADJCLOSE":"6611.9","VOLUME":"568866816"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376463600,"PRODUCTID":11,"OPEN":"6611.9","LOW":"6582.6","HIGH":"6628","CLOSE":"6587.4","ADJCLOSE":"6587.4","VOLUME":"678146304"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376550000,"PRODUCTID":11,"OPEN":"6587.4","LOW":"6460.1","HIGH":"6587.9","CLOSE":"6483.3","ADJCLOSE":"6483.3","VOLUME":"667125376"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376636400,"PRODUCTID":11,"OPEN":"6483.3","LOW":"6461.3","HIGH":"6502.3","CLOSE":"6500","ADJCLOSE":"6500","VOLUME":"637579904"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376895600,"PRODUCTID":11,"OPEN":"6500","LOW":"6457.7","HIGH":"6506.6","CLOSE":"6465.7","ADJCLOSE":"6465.7","VOLUME":"467686912"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376982000,"PRODUCTID":11,"OPEN":"6465.7","LOW":"6398.6","HIGH":"6465.7","CLOSE":"6453.5","ADJCLOSE":"6453.5","VOLUME":"620943424"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377068400,"PRODUCTID":11,"OPEN":"6453.5","LOW":"6386.7","HIGH":"6453.6","CLOSE":"6390.8","ADJCLOSE":"6390.8","VOLUME":"607065280"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377154800,"PRODUCTID":11,"OPEN":"6390.8","LOW":"6390.6","HIGH":"6468.9","CLOSE":"6446.9","ADJCLOSE":"6446.9","VOLUME":"501840608"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377241200,"PRODUCTID":11,"OPEN":"6446.9","LOW":"6422.4","HIGH":"6516.7","CLOSE":"6492.1","ADJCLOSE":"6492.1","VOLUME":"485422592"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377241200,"PRODUCTID":11,"OPEN":"6446.9","LOW":"6422.4","HIGH":"6516.7","CLOSE":"6492.1","ADJCLOSE":"6492.1","VOLUME":"485422592"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377586800,"PRODUCTID":11,"OPEN":"6492.1","LOW":"6424","HIGH":"6494.2","CLOSE":"6441","ADJCLOSE":"6441","VOLUME":"760395776"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377673200,"PRODUCTID":11,"OPEN":"6441","LOW":"6393.7","HIGH":"6441","CLOSE":"6430.1","ADJCLOSE":"6430.1","VOLUME":"748560000"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377759600,"PRODUCTID":11,"OPEN":"6430.1","LOW":"6430","HIGH":"6500.5","CLOSE":"6483.1","ADJCLOSE":"6483.1","VOLUME":"876297472"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377846000,"PRODUCTID":11,"OPEN":"6483.1","LOW":"6409.6","HIGH":"6502.2","CLOSE":"6412.9","ADJCLOSE":"6412.9","VOLUME":"797043328"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378105200,"PRODUCTID":11,"OPEN":"6412.9","LOW":"6412.9","HIGH":"6532.3","CLOSE":"6506.2","ADJCLOSE":"6506.2","VOLUME":"596598976"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378191600,"PRODUCTID":11,"OPEN":"6506.2","LOW":"6457","HIGH":"6523.2","CLOSE":"6468.4","ADJCLOSE":"6468.4","VOLUME":"737860288"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378278000,"PRODUCTID":11,"OPEN":"6468.4","LOW":"6423.5","HIGH":"6486.4","CLOSE":"6474.7","ADJCLOSE":"6474.7","VOLUME":"717065984"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378364400,"PRODUCTID":11,"OPEN":"6474.7","LOW":"6461.7","HIGH":"6543.2","CLOSE":"6532.4","ADJCLOSE":"6532.4","VOLUME":"758348480"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378450800,"PRODUCTID":11,"OPEN":"6532.4","LOW":"6492.5","HIGH":"6568.2","CLOSE":"6547.3","ADJCLOSE":"6547.3","VOLUME":"606304320"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378710000,"PRODUCTID":11,"OPEN":"6547.3","LOW":"6508.8","HIGH":"6555.9","CLOSE":"6530.7","ADJCLOSE":"6530.7","VOLUME":"586569088"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378796400,"PRODUCTID":11,"OPEN":"6530.7","LOW":"6530.7","HIGH":"6599.5","CLOSE":"6584","ADJCLOSE":"6584","VOLUME":"730044224"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378882800,"PRODUCTID":11,"OPEN":"6584","LOW":"6559.7","HIGH":"6589.9","CLOSE":"6588.4","ADJCLOSE":"6588.4","VOLUME":"709330432"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378969200,"PRODUCTID":11,"OPEN":"6588.4","LOW":"6558.6","HIGH":"6606.1","CLOSE":"6589","ADJCLOSE":"6589","VOLUME":"616038720"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379055600,"PRODUCTID":11,"OPEN":"6589","LOW":"6561.8","HIGH":"6589","CLOSE":"6583.8","ADJCLOSE":"6583.8","VOLUME":"495637792"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379314800,"PRODUCTID":11,"OPEN":"6583.8","LOW":"6583.8","HIGH":"6652.7","CLOSE":"6622.9","ADJCLOSE":"6622.9","VOLUME":"565475200"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379401200,"PRODUCTID":11,"OPEN":"6622.9","LOW":"6570.2","HIGH":"6623","CLOSE":"6570.2","ADJCLOSE":"6570.2","VOLUME":"1200508928"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379487600,"PRODUCTID":11,"OPEN":"6570.2","LOW":"6532.5","HIGH":"6587.6","CLOSE":"6558.8","ADJCLOSE":"6558.8","VOLUME":"793615488"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379574000,"PRODUCTID":11,"OPEN":"6558.8","LOW":"6558.8","HIGH":"6659.1","CLOSE":"6625.4","ADJCLOSE":"6625.4","VOLUME":"799392128"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379660400,"PRODUCTID":11,"OPEN":"6625.4","LOW":"6594.2","HIGH":"6629.9","CLOSE":"6596.4","ADJCLOSE":"6596.4","VOLUME":"1534434048"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379919600,"PRODUCTID":11,"OPEN":"6596.4","LOW":"6542.7","HIGH":"6601.5","CLOSE":"6557.4","ADJCLOSE":"6557.4","VOLUME":"592406976"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380006000,"PRODUCTID":11,"OPEN":"6557.4","LOW":"6549.9","HIGH":"6585.4","CLOSE":"6571.5","ADJCLOSE":"6571.5","VOLUME":"663765504"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380092400,"PRODUCTID":11,"OPEN":"6571.5","LOW":"6526.4","HIGH":"6588","CLOSE":"6551.5","ADJCLOSE":"6551.5","VOLUME":"828370816"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380178800,"PRODUCTID":11,"OPEN":"6551.5","LOW":"6535.8","HIGH":"6580.9","CLOSE":"6565.6","ADJCLOSE":"6565.6","VOLUME":"552698688"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380265200,"PRODUCTID":11,"OPEN":"6565.6","LOW":"6487.3","HIGH":"6568.9","CLOSE":"6512.7","ADJCLOSE":"6512.7","VOLUME":"556753984"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380524400,"PRODUCTID":11,"OPEN":"6512.7","LOW":"6438.7","HIGH":"6512.7","CLOSE":"6462.2","ADJCLOSE":"6462.2","VOLUME":"667902912"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380610800,"PRODUCTID":11,"OPEN":"6462.2","LOW":"6424.4","HIGH":"6466.3","CLOSE":"6460","ADJCLOSE":"6460","VOLUME":"599067904"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380697200,"PRODUCTID":11,"OPEN":"6460","LOW":"6386.2","HIGH":"6460","CLOSE":"6437.5","ADJCLOSE":"6437.5","VOLUME":"575169920"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380783600,"PRODUCTID":11,"OPEN":"6437.5","LOW":"6436.2","HIGH":"6472.4","CLOSE":"6449","ADJCLOSE":"6449","VOLUME":"617408128"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380870000,"PRODUCTID":11,"OPEN":"6449","LOW":"6429","HIGH":"6473.6","CLOSE":"6453.9","ADJCLOSE":"6453.9","VOLUME":"528846400"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381129200,"PRODUCTID":11,"OPEN":"6453.9","LOW":"6391.5","HIGH":"6453.9","CLOSE":"6437.3","ADJCLOSE":"6437.3","VOLUME":"484159008"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381215600,"PRODUCTID":11,"OPEN":"6437.3","LOW":"6365","HIGH":"6437.7","CLOSE":"6365.8","ADJCLOSE":"6365.8","VOLUME":"718013120"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381302000,"PRODUCTID":11,"OPEN":"6365.8","LOW":"6316.9","HIGH":"6372.6","CLOSE":"6337.9","ADJCLOSE":"6337.9","VOLUME":"605273984"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381388400,"PRODUCTID":11,"OPEN":"6337.9","LOW":"6337.9","HIGH":"6446.2","CLOSE":"6430.5","ADJCLOSE":"6430.5","VOLUME":"631265600"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381474800,"PRODUCTID":11,"OPEN":"6430.5","LOW":"6430.5","HIGH":"6489.2","CLOSE":"6487.2","ADJCLOSE":"6487.2","VOLUME":"545657984"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381734000,"PRODUCTID":11,"OPEN":"6487.2","LOW":"6464.4","HIGH":"6507.8","CLOSE":"6507.7","ADJCLOSE":"6507.7","VOLUME":"434972096"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381820400,"PRODUCTID":11,"OPEN":"6507.7","LOW":"6507.7","HIGH":"6569.3","CLOSE":"6549.1","ADJCLOSE":"6549.1","VOLUME":"603859712"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381906800,"PRODUCTID":11,"OPEN":"6549.1","LOW":"6504.3","HIGH":"6584.4","CLOSE":"6571.6","ADJCLOSE":"6571.6","VOLUME":"663774272"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381993200,"PRODUCTID":11,"OPEN":"6571.6","LOW":"6529.2","HIGH":"6576.2","CLOSE":"6576.2","ADJCLOSE":"6576.2","VOLUME":"669589632"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382079600,"PRODUCTID":11,"OPEN":"6576.2","LOW":"6576.2","HIGH":"6622.7","CLOSE":"6622.6","ADJCLOSE":"6622.6","VOLUME":"710028992"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382338800,"PRODUCTID":11,"OPEN":"6622.6","LOW":"6617.8","HIGH":"6654.2","CLOSE":"6654.2","ADJCLOSE":"6654.2","VOLUME":"494967200"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382425200,"PRODUCTID":11,"OPEN":"6654.2","LOW":"6653.7","HIGH":"6719.3","CLOSE":"6695.7","ADJCLOSE":"6695.7","VOLUME":"575007296"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382511600,"PRODUCTID":11,"OPEN":"6695.7","LOW":"6655.2","HIGH":"6695.9","CLOSE":"6674.5","ADJCLOSE":"6674.5","VOLUME":"643936576"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382598000,"PRODUCTID":11,"OPEN":"6674.5","LOW":"6674.2","HIGH":"6719.3","CLOSE":"6713.2","ADJCLOSE":"6713.2","VOLUME":"601321024"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382684400,"PRODUCTID":11,"OPEN":"6713.2","LOW":"6700.4","HIGH":"6729.7","CLOSE":"6721.3","ADJCLOSE":"6721.3","VOLUME":"569150528"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382947200,"PRODUCTID":11,"OPEN":"6721.3","LOW":"6704.2","HIGH":"6739.7","CLOSE":"6725.8","ADJCLOSE":"6725.8","VOLUME":"590265216"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383033600,"PRODUCTID":11,"OPEN":"6725.8","LOW":"6718.9","HIGH":"6777.2","CLOSE":"6774.7","ADJCLOSE":"6774.7","VOLUME":"781277312"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383120000,"PRODUCTID":11,"OPEN":"6774.7","LOW":"6763.7","HIGH":"6819.9","CLOSE":"6777.7","ADJCLOSE":"6777.7","VOLUME":"656351616"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383206400,"PRODUCTID":11,"OPEN":"6777.7","LOW":"6719.5","HIGH":"6778.3","CLOSE":"6731.4","ADJCLOSE":"6731.4","VOLUME":"742779008"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383292800,"PRODUCTID":11,"OPEN":"6731.4","LOW":"6715.3","HIGH":"6760.9","CLOSE":"6734.7","ADJCLOSE":"6734.7","VOLUME":"675463616"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383552000,"PRODUCTID":11,"OPEN":"6734.7","LOW":"6734.6","HIGH":"6780.1","CLOSE":"6763.6","ADJCLOSE":"6763.6","VOLUME":"510147584"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383638400,"PRODUCTID":11,"OPEN":"6763.6","LOW":"6708.5","HIGH":"6773.9","CLOSE":"6746.8","ADJCLOSE":"6746.8","VOLUME":"723670976"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383724800,"PRODUCTID":11,"OPEN":"6746.8","LOW":"6735.6","HIGH":"6768.2","CLOSE":"6741.7","ADJCLOSE":"6741.7","VOLUME":"636589120"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383811200,"PRODUCTID":11,"OPEN":"6741.7","LOW":"6680","HIGH":"6779.2","CLOSE":"6697.2","ADJCLOSE":"6697.2","VOLUME":"641427776"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383897600,"PRODUCTID":11,"OPEN":"6697.2","LOW":"6643.9","HIGH":"6713.9","CLOSE":"6708.4","ADJCLOSE":"6708.4","VOLUME":"598943104"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384156800,"PRODUCTID":11,"OPEN":"6708.4","LOW":"6702","HIGH":"6744.8","CLOSE":"6728.4","ADJCLOSE":"6728.4","VOLUME":"633862400"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384243200,"PRODUCTID":11,"OPEN":"6728.4","LOW":"6693.3","HIGH":"6728.4","CLOSE":"6726.8","ADJCLOSE":"6726.8","VOLUME":"589417280"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384329600,"PRODUCTID":11,"OPEN":"6726.8","LOW":"6614","HIGH":"6726.8","CLOSE":"6630","ADJCLOSE":"6630","VOLUME":"723057280"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384416000,"PRODUCTID":11,"OPEN":"6630","LOW":"6630","HIGH":"6696.2","CLOSE":"6666.1","ADJCLOSE":"6666.1","VOLUME":"624125184"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384502400,"PRODUCTID":11,"OPEN":"6666.1","LOW":"6665.5","HIGH":"6703.1","CLOSE":"6693.4","ADJCLOSE":"6693.4","VOLUME":"587733632"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384761600,"PRODUCTID":11,"OPEN":"6693.4","LOW":"6671.6","HIGH":"6732.1","CLOSE":"6723.5","ADJCLOSE":"6723.5","VOLUME":"538915712"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384848000,"PRODUCTID":11,"OPEN":"6723.5","LOW":"6677.9","HIGH":"6723.5","CLOSE":"6698","ADJCLOSE":"6698","VOLUME":"532008000"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384934400,"PRODUCTID":11,"OPEN":"6698","LOW":"6661.7","HIGH":"6711.4","CLOSE":"6681.1","ADJCLOSE":"6681.1","VOLUME":"558048128"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385020800,"PRODUCTID":11,"OPEN":"6681.1","LOW":"6643.5","HIGH":"6697.7","CLOSE":"6681.3","ADJCLOSE":"6681.3","VOLUME":"483785600"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385107200,"PRODUCTID":11,"OPEN":"6681.3","LOW":"6661","HIGH":"6711","CLOSE":"6674.3","ADJCLOSE":"6674.3","VOLUME":"495703616"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385366400,"PRODUCTID":11,"OPEN":"6674.3","LOW":"6674.3","HIGH":"6709.1","CLOSE":"6694.6","ADJCLOSE":"6694.6","VOLUME":"465826496"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385452800,"PRODUCTID":11,"OPEN":"6694.6","LOW":"6636.2","HIGH":"6697","CLOSE":"6636.2","ADJCLOSE":"6636.2","VOLUME":"985377984"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385539200,"PRODUCTID":11,"OPEN":"6636.2","LOW":"6635.7","HIGH":"6664.1","CLOSE":"6649.5","ADJCLOSE":"6649.5","VOLUME":"580621888"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385625600,"PRODUCTID":11,"OPEN":"6649.5","LOW":"6642.6","HIGH":"6679.5","CLOSE":"6654.5","ADJCLOSE":"6654.5","VOLUME":"462672896"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385712000,"PRODUCTID":11,"OPEN":"6654.5","LOW":"6648.5","HIGH":"6681.6","CLOSE":"6650.6","ADJCLOSE":"6650.6","VOLUME":"535923904"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385971200,"PRODUCTID":11,"OPEN":"6650.6","LOW":"6595.2","HIGH":"6657.4","CLOSE":"6595.3","ADJCLOSE":"6595.3","VOLUME":"559055104"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386057600,"PRODUCTID":11,"OPEN":"6595.3","LOW":"6531.3","HIGH":"6595.5","CLOSE":"6532.4","ADJCLOSE":"6532.4","VOLUME":"685375808"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386144000,"PRODUCTID":11,"OPEN":"6532.4","LOW":"6479.7","HIGH":"6544.7","CLOSE":"6510","ADJCLOSE":"6510","VOLUME":"780322624"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386230400,"PRODUCTID":11,"OPEN":"6510","LOW":"6487.2","HIGH":"6518.9","CLOSE":"6498.3","ADJCLOSE":"6498.3","VOLUME":"558155712"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386316800,"PRODUCTID":11,"OPEN":"6498.3","LOW":"6496.3","HIGH":"6555.7","CLOSE":"6552","ADJCLOSE":"6552","VOLUME":"564649280"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386576000,"PRODUCTID":11,"OPEN":"6552","LOW":"6534.7","HIGH":"6568.4","CLOSE":"6559.5","ADJCLOSE":"6559.5","VOLUME":"506215392"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386662400,"PRODUCTID":11,"OPEN":"6559.5","LOW":"6519","HIGH":"6571.9","CLOSE":"6523.3","ADJCLOSE":"6523.3","VOLUME":"553693120"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386748800,"PRODUCTID":11,"OPEN":"6523.3","LOW":"6507.7","HIGH":"6555.6","CLOSE":"6507.7","ADJCLOSE":"6507.7","VOLUME":"524482112"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386835200,"PRODUCTID":11,"OPEN":"6507.7","LOW":"6436","HIGH":"6507.7","CLOSE":"6445.3","ADJCLOSE":"6445.3","VOLUME":"663531392"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386921600,"PRODUCTID":11,"OPEN":"6445.3","LOW":"6433.5","HIGH":"6462.8","CLOSE":"6440","ADJCLOSE":"6440","VOLUME":"694450880"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387180800,"PRODUCTID":11,"OPEN":"6440","LOW":"6422.2","HIGH":"6531.2","CLOSE":"6522.2","ADJCLOSE":"6522.2","VOLUME":"653797824"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387267200,"PRODUCTID":11,"OPEN":"6522.2","LOW":"6482.6","HIGH":"6522.2","CLOSE":"6486.2","ADJCLOSE":"6486.2","VOLUME":"584054592"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387353600,"PRODUCTID":11,"OPEN":"6486.2","LOW":"6486.2","HIGH":"6524.5","CLOSE":"6492.1","ADJCLOSE":"6492.1","VOLUME":"529477888"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387440000,"PRODUCTID":11,"OPEN":"6492.1","LOW":"6492.1","HIGH":"6584.7","CLOSE":"6584.7","ADJCLOSE":"6584.7","VOLUME":"648648384"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387526400,"PRODUCTID":11,"OPEN":"6584.7","LOW":"6576.8","HIGH":"6616.8","CLOSE":"6606.6","ADJCLOSE":"6606.6","VOLUME":"1096668160"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387785600,"PRODUCTID":11,"OPEN":"6606.6","LOW":"6606.2","HIGH":"6678.6","CLOSE":"6678.6","ADJCLOSE":"6678.6","VOLUME":"351999296"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387872000,"PRODUCTID":11,"OPEN":"6678.6","LOW":"6672.2","HIGH":"6712.1","CLOSE":"6694.2","ADJCLOSE":"6694.2","VOLUME":"101669600"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387872000,"PRODUCTID":11,"OPEN":"6678.6","LOW":"6672.2","HIGH":"6712.1","CLOSE":"6694.2","ADJCLOSE":"6694.2","VOLUME":"101669600"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1387872000,"PRODUCTID":11,"OPEN":"6678.6","LOW":"6672.2","HIGH":"6712.1","CLOSE":"6694.2","ADJCLOSE":"6694.2","VOLUME":"101669600"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388131200,"PRODUCTID":11,"OPEN":"6694.2","LOW":"6694.2","HIGH":"6754.1","CLOSE":"6750.9","ADJCLOSE":"6750.9","VOLUME":"291262208"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388390400,"PRODUCTID":11,"OPEN":"6750.9","LOW":"6718.2","HIGH":"6768.4","CLOSE":"6731.3","ADJCLOSE":"6731.3","VOLUME":"295360608"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388476800,"PRODUCTID":11,"OPEN":"6731.3","LOW":"6731.3","HIGH":"6757","CLOSE":"6749.1","ADJCLOSE":"6749.1","VOLUME":"153445200"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388476800,"PRODUCTID":11,"OPEN":"6731.3","LOW":"6731.3","HIGH":"6757","CLOSE":"6749.1","ADJCLOSE":"6749.1","VOLUME":"153445200"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388649600,"PRODUCTID":11,"OPEN":"6749.1","LOW":"6707.5","HIGH":"6759.4","CLOSE":"6717.9","ADJCLOSE":"6717.9","VOLUME":"459529088"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388736000,"PRODUCTID":11,"OPEN":"6717.9","LOW":"6699.3","HIGH":"6747.3","CLOSE":"6730.7","ADJCLOSE":"6730.7","VOLUME":"374841504"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388995200,"PRODUCTID":11,"OPEN":"6730.7","LOW":"6714.6","HIGH":"6752","CLOSE":"6730.7","ADJCLOSE":"6730.7","VOLUME":"524387008"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389081600,"PRODUCTID":11,"OPEN":"6730.7","LOW":"6718.1","HIGH":"6768.9","CLOSE":"6755.5","ADJCLOSE":"6755.5","VOLUME":"672375616"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389168000,"PRODUCTID":11,"OPEN":"6755.5","LOW":"6713.4","HIGH":"6755.5","CLOSE":"6721.8","ADJCLOSE":"6721.8","VOLUME":"720025280"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389254400,"PRODUCTID":11,"OPEN":"6721.8","LOW":"6679.3","HIGH":"6746.4","CLOSE":"6691.3","ADJCLOSE":"6691.3","VOLUME":"782896512"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389340800,"PRODUCTID":11,"OPEN":"6691.3","LOW":"6691.3","HIGH":"6769.9","CLOSE":"6739.9","ADJCLOSE":"6739.9","VOLUME":"811611776"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389600000,"PRODUCTID":11,"OPEN":"6739.9","LOW":"6731","HIGH":"6765.6","CLOSE":"6757.2","ADJCLOSE":"6757.2","VOLUME":"598026880"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389686400,"PRODUCTID":11,"OPEN":"6757.2","LOW":"6694.1","HIGH":"6772.6","CLOSE":"6766.9","ADJCLOSE":"6766.9","VOLUME":"568346624"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389772800,"PRODUCTID":11,"OPEN":"6766.9","LOW":"6766.9","HIGH":"6825.2","CLOSE":"6819.9","ADJCLOSE":"6819.9","VOLUME":"693715776"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389859200,"PRODUCTID":11,"OPEN":"6819.9","LOW":"6811.2","HIGH":"6831.7","CLOSE":"6815.4","ADJCLOSE":"6815.4","VOLUME":"714152704"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389945600,"PRODUCTID":11,"OPEN":"6815.4","LOW":"6800","HIGH":"6840.5","CLOSE":"6829.3","ADJCLOSE":"6829.3","VOLUME":"999744576"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390204800,"PRODUCTID":11,"OPEN":"6829.3","LOW":"6810.6","HIGH":"6837.5","CLOSE":"6836.7","ADJCLOSE":"6836.7","VOLUME":"424810688"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390291200,"PRODUCTID":11,"OPEN":"6836.7","LOW":"6822.3","HIGH":"6867.4","CLOSE":"6834.3","ADJCLOSE":"6834.3","VOLUME":"618281408"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390377600,"PRODUCTID":11,"OPEN":"6834.3","LOW":"6821.8","HIGH":"6864.9","CLOSE":"6826.3","ADJCLOSE":"6826.3","VOLUME":"548735680"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390464000,"PRODUCTID":11,"OPEN":"6826.3","LOW":"6760.6","HIGH":"6837.2","CLOSE":"6773.3","ADJCLOSE":"6773.3","VOLUME":"668664320"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390550400,"PRODUCTID":11,"OPEN":"6773.3","LOW":"6654.9","HIGH":"6784.4","CLOSE":"6663.7","ADJCLOSE":"6663.7","VOLUME":"844748224"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390809600,"PRODUCTID":11,"OPEN":"6663.7","LOW":"6539.3","HIGH":"6665.4","CLOSE":"6550.7","ADJCLOSE":"6550.7","VOLUME":"985294592"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390896000,"PRODUCTID":11,"OPEN":"6550.7","LOW":"6550.7","HIGH":"6590.7","CLOSE":"6572.3","ADJCLOSE":"6572.3","VOLUME":"675704384"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390982400,"PRODUCTID":11,"OPEN":"6572.3","LOW":"6482.7","HIGH":"6645.2","CLOSE":"6544.3","ADJCLOSE":"6544.3","VOLUME":"990211392"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391068800,"PRODUCTID":11,"OPEN":"6544.3","LOW":"6503.3","HIGH":"6573.9","CLOSE":"6538.5","ADJCLOSE":"6538.5","VOLUME":"755894272"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391155200,"PRODUCTID":11,"OPEN":"6538.5","LOW":"6421.3","HIGH":"6548.5","CLOSE":"6510.4","ADJCLOSE":"6510.4","VOLUME":"751204992"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391414400,"PRODUCTID":11,"OPEN":"6510.4","LOW":"6460","HIGH":"6538.3","CLOSE":"6465.7","ADJCLOSE":"6465.7","VOLUME":"829888704"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391500800,"PRODUCTID":11,"OPEN":"6465.7","LOW":"6416.7","HIGH":"6478.2","CLOSE":"6449.3","ADJCLOSE":"6449.3","VOLUME":"922887680"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391587200,"PRODUCTID":11,"OPEN":"6449.3","LOW":"6423.8","HIGH":"6483.7","CLOSE":"6457.9","ADJCLOSE":"6457.9","VOLUME":"810173824"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391673600,"PRODUCTID":11,"OPEN":"6457.9","LOW":"6457.9","HIGH":"6566","CLOSE":"6558.3","ADJCLOSE":"6558.3","VOLUME":"815148928"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391760000,"PRODUCTID":11,"OPEN":"6558.3","LOW":"6540.8","HIGH":"6596.3","CLOSE":"6571.7","ADJCLOSE":"6571.7","VOLUME":"708467776"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392019200,"PRODUCTID":11,"OPEN":"6571.7","LOW":"6565.3","HIGH":"6597","CLOSE":"6591.6","ADJCLOSE":"6591.6","VOLUME":"593694912"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392105600,"PRODUCTID":11,"OPEN":"6591.6","LOW":"6591.6","HIGH":"6672.7","CLOSE":"6672.7","ADJCLOSE":"6672.7","VOLUME":"934913280"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392192000,"PRODUCTID":11,"OPEN":"6672.7","LOW":"6669.1","HIGH":"6708.2","CLOSE":"6675","ADJCLOSE":"6675","VOLUME":"820072000"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392278400,"PRODUCTID":11,"OPEN":"6675","LOW":"6608.1","HIGH":"6675.2","CLOSE":"6659.4","ADJCLOSE":"6659.4","VOLUME":"1170917632"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392364800,"PRODUCTID":11,"OPEN":"6659.4","LOW":"6646.5","HIGH":"6672.2","CLOSE":"6663.6","ADJCLOSE":"6663.6","VOLUME":"912852672"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392624000,"PRODUCTID":11,"OPEN":"6663.6","LOW":"6661.5","HIGH":"6745.6","CLOSE":"6736","ADJCLOSE":"6736","VOLUME":"630547520"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392710400,"PRODUCTID":11,"OPEN":"6736","LOW":"6716.6","HIGH":"6802.9","CLOSE":"6796.4","ADJCLOSE":"6796.4","VOLUME":"828311680"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392796800,"PRODUCTID":11,"OPEN":"6796.4","LOW":"6759.9","HIGH":"6810.5","CLOSE":"6796.7","ADJCLOSE":"6796.7","VOLUME":"793947072"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392883200,"PRODUCTID":11,"OPEN":"6796.7","LOW":"6732","HIGH":"6813","CLOSE":"6813","ADJCLOSE":"6813","VOLUME":"745785728"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392969600,"PRODUCTID":11,"OPEN":"6813","LOW":"6813","HIGH":"6859.9","CLOSE":"6838.1","ADJCLOSE":"6838.1","VOLUME":"1024984192"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393228800,"PRODUCTID":11,"OPEN":"6838.1","LOW":"6797.8","HIGH":"6865.9","CLOSE":"6865.9","ADJCLOSE":"6865.9","VOLUME":"1068068288"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393315200,"PRODUCTID":11,"OPEN":"6862.7","LOW":"6790.9","HIGH":"6866.4","CLOSE":"6830.5","ADJCLOSE":"6830.5","VOLUME":"1163984128"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393401600,"PRODUCTID":11,"OPEN":"6830.5","LOW":"6785.3","HIGH":"6834.1","CLOSE":"6799.2","ADJCLOSE":"6799.2","VOLUME":"739193280"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393488000,"PRODUCTID":11,"OPEN":"6799.2","LOW":"6733.5","HIGH":"6819.2","CLOSE":"6810.3","ADJCLOSE":"6810.3","VOLUME":"860419968"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393574400,"PRODUCTID":11,"OPEN":"6810.3","LOW":"6785.5","HIGH":"6833.8","CLOSE":"6809.7","ADJCLOSE":"6809.7","VOLUME":"924578432"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393833600,"PRODUCTID":11,"OPEN":"6809.7","LOW":"6671.9","HIGH":"6809.7","CLOSE":"6708.4","ADJCLOSE":"6708.4","VOLUME":"829082624"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393920000,"PRODUCTID":11,"OPEN":"6708.4","LOW":"6708.4","HIGH":"6827.2","CLOSE":"6823.8","ADJCLOSE":"6823.8","VOLUME":"734136320"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394006400,"PRODUCTID":11,"OPEN":"6823.8","LOW":"6771.5","HIGH":"6824.2","CLOSE":"6775.4","ADJCLOSE":"6775.4","VOLUME":"630136512"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394092800,"PRODUCTID":11,"OPEN":"6775.4","LOW":"6771","HIGH":"6806.6","CLOSE":"6788.5","ADJCLOSE":"6788.5","VOLUME":"666186304"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394179200,"PRODUCTID":11,"OPEN":"6788.5","LOW":"6706.4","HIGH":"6800.7","CLOSE":"6712.7","ADJCLOSE":"6712.7","VOLUME":"793752576"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394438400,"PRODUCTID":11,"OPEN":"6712.7","LOW":"6671.6","HIGH":"6757","CLOSE":"6689.5","ADJCLOSE":"6689.5","VOLUME":"820416896"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394524800,"PRODUCTID":11,"OPEN":"6689.5","LOW":"6660.6","HIGH":"6718.3","CLOSE":"6685.5","ADJCLOSE":"6685.5","VOLUME":"868947776"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394611200,"PRODUCTID":11,"OPEN":"6685.5","LOW":"6598.4","HIGH":"6685.5","CLOSE":"6620.9","ADJCLOSE":"6620.9","VOLUME":"891943168"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394697600,"PRODUCTID":11,"OPEN":"6620.9","LOW":"6552.5","HIGH":"6631.4","CLOSE":"6553.8","ADJCLOSE":"6553.8","VOLUME":"895818880"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394784000,"PRODUCTID":11,"OPEN":"6553.8","LOW":"6500.4","HIGH":"6553.8","CLOSE":"6527.9","ADJCLOSE":"6527.9","VOLUME":"847299392"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395043200,"PRODUCTID":11,"OPEN":"6527.9","LOW":"6527.9","HIGH":"6592.4","CLOSE":"6568.4","ADJCLOSE":"6568.4","VOLUME":"692708416"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395129600,"PRODUCTID":11,"OPEN":"6568.4","LOW":"6534.9","HIGH":"6628.2","CLOSE":"6605.3","ADJCLOSE":"6605.3","VOLUME":"723690112"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395216000,"PRODUCTID":11,"OPEN":"6605.3","LOW":"6566.9","HIGH":"6609.5","CLOSE":"6573.1","ADJCLOSE":"6573.1","VOLUME":"1051188416"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395302400,"PRODUCTID":11,"OPEN":"6573.1","LOW":"6492.6","HIGH":"6573.1","CLOSE":"6542.4","ADJCLOSE":"6542.4","VOLUME":"795074176"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395388800,"PRODUCTID":11,"OPEN":"6542.4","LOW":"6537.9","HIGH":"6572.1","CLOSE":"6557.2","ADJCLOSE":"6557.2","VOLUME":"1501522048"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395648000,"PRODUCTID":11,"OPEN":"6557.2","LOW":"6506.4","HIGH":"6569","CLOSE":"6520.4","ADJCLOSE":"6520.4","VOLUME":"762850304"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395734400,"PRODUCTID":11,"OPEN":"6520.4","LOW":"6520.4","HIGH":"6604.9","CLOSE":"6604.9","ADJCLOSE":"6604.9","VOLUME":"674286976"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395820800,"PRODUCTID":11,"OPEN":"6604.9","LOW":"6601.8","HIGH":"6643.6","CLOSE":"6605.3","ADJCLOSE":"6605.3","VOLUME":"1429765632"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395907200,"PRODUCTID":11,"OPEN":"6605.3","LOW":"6561.4","HIGH":"6605.3","CLOSE":"6588.3","ADJCLOSE":"6588.3","VOLUME":"850226688"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395993600,"PRODUCTID":11,"OPEN":"6588.3","LOW":"6585.7","HIGH":"6631.5","CLOSE":"6615.6","ADJCLOSE":"6615.6","VOLUME":"1001322624"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396249200,"PRODUCTID":11,"OPEN":"6615.6","LOW":"6583.1","HIGH":"6658.4","CLOSE":"6598.4","ADJCLOSE":"6598.4","VOLUME":"868366272"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396335600,"PRODUCTID":11,"OPEN":"6598.4","LOW":"6598.4","HIGH":"6660.3","CLOSE":"6652.6","ADJCLOSE":"6652.6","VOLUME":"857737280"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396422000,"PRODUCTID":11,"OPEN":"6652.6","LOW":"6639.6","HIGH":"6672.7","CLOSE":"6659","ADJCLOSE":"6659","VOLUME":"973749376"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396508400,"PRODUCTID":11,"OPEN":"6659","LOW":"6638.5","HIGH":"6680.8","CLOSE":"6649.1","ADJCLOSE":"6649.1","VOLUME":"670678016"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396594800,"PRODUCTID":11,"OPEN":"6649.1","LOW":"6649.1","HIGH":"6706.3","CLOSE":"6695.6","ADJCLOSE":"6695.6","VOLUME":"876352576"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396854000,"PRODUCTID":11,"OPEN":"6695.6","LOW":"6614.7","HIGH":"6695.6","CLOSE":"6622.8","ADJCLOSE":"6622.8","VOLUME":"667468224"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396940400,"PRODUCTID":11,"OPEN":"6622.8","LOW":"6549.8","HIGH":"6625.2","CLOSE":"6590.7","ADJCLOSE":"6590.7","VOLUME":"1056680128"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397026800,"PRODUCTID":11,"OPEN":"6590.7","LOW":"6590.4","HIGH":"6654.1","CLOSE":"6635.6","ADJCLOSE":"6635.6","VOLUME":"758993600"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397113200,"PRODUCTID":11,"OPEN":"6635.6","LOW":"6620.4","HIGH":"6688.3","CLOSE":"6642","ADJCLOSE":"6642","VOLUME":"671373120"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397199600,"PRODUCTID":11,"OPEN":"6642","LOW":"6538.8","HIGH":"6642","CLOSE":"6561.7","ADJCLOSE":"6561.7","VOLUME":"817952512"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397458800,"PRODUCTID":11,"OPEN":"6561.7","LOW":"6507.1","HIGH":"6583.8","CLOSE":"6583.8","ADJCLOSE":"6583.8","VOLUME":"983152192"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397545200,"PRODUCTID":11,"OPEN":"6583.8","LOW":"6534.2","HIGH":"6594.2","CLOSE":"6541.6","ADJCLOSE":"6541.6","VOLUME":"858936000"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397631600,"PRODUCTID":11,"OPEN":"6541.6","LOW":"6541.6","HIGH":"6597","CLOSE":"6584.2","ADJCLOSE":"6584.2","VOLUME":"686337216"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397718000,"PRODUCTID":11,"OPEN":"6584.2","LOW":"6559.4","HIGH":"6627.3","CLOSE":"6625.3","ADJCLOSE":"6625.3","VOLUME":"842349888"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397718000,"PRODUCTID":11,"OPEN":"6584.2","LOW":"6559.4","HIGH":"6627.3","CLOSE":"6625.3","ADJCLOSE":"6625.3","VOLUME":"842349888"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1397718000,"PRODUCTID":11,"OPEN":"6584.2","LOW":"6559.4","HIGH":"6627.3","CLOSE":"6625.3","ADJCLOSE":"6625.3","VOLUME":"842349888"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398150000,"PRODUCTID":11,"OPEN":"6625.3","LOW":"6625.3","HIGH":"6706.2","CLOSE":"6681.8","ADJCLOSE":"6681.8","VOLUME":"843999808"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398236400,"PRODUCTID":11,"OPEN":"6681.8","LOW":"6661.4","HIGH":"6694.8","CLOSE":"6674.7","ADJCLOSE":"6674.7","VOLUME":"637850112"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398322800,"PRODUCTID":11,"OPEN":"6674.7","LOW":"6667.7","HIGH":"6724.6","CLOSE":"6703","ADJCLOSE":"6703","VOLUME":"616106688"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398409200,"PRODUCTID":11,"OPEN":"6703","LOW":"6657.3","HIGH":"6704.4","CLOSE":"6685.7","ADJCLOSE":"6685.7","VOLUME":"578697472"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398668400,"PRODUCTID":11,"OPEN":"6685.7","LOW":"6682.9","HIGH":"6720.3","CLOSE":"6700.2","ADJCLOSE":"6700.2","VOLUME":"652775296"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398754800,"PRODUCTID":11,"OPEN":"6700.2","LOW":"6700.1","HIGH":"6769.9","CLOSE":"6769.9","ADJCLOSE":"6769.9","VOLUME":"674490496"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398841200,"PRODUCTID":11,"OPEN":"6769.9","LOW":"6748.8","HIGH":"6794.9","CLOSE":"6780","ADJCLOSE":"6780","VOLUME":"773112192"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398927600,"PRODUCTID":11,"OPEN":"6780","LOW":"6773.7","HIGH":"6811.6","CLOSE":"6808.9","ADJCLOSE":"6808.9","VOLUME":"649344384"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399014000,"PRODUCTID":11,"OPEN":"6808.9","LOW":"6798.6","HIGH":"6838.2","CLOSE":"6822.4","ADJCLOSE":"6822.4","VOLUME":"746449024"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399014000,"PRODUCTID":11,"OPEN":"6808.9","LOW":"6798.6","HIGH":"6838.2","CLOSE":"6822.4","ADJCLOSE":"6822.4","VOLUME":"746449024"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399359600,"PRODUCTID":11,"OPEN":"6822.4","LOW":"6785.3","HIGH":"6828.6","CLOSE":"6798.6","ADJCLOSE":"6798.6","VOLUME":"732623488"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399446000,"PRODUCTID":11,"OPEN":"6798.6","LOW":"6766.8","HIGH":"6799.3","CLOSE":"6796.4","ADJCLOSE":"6796.4","VOLUME":"768894912"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399532400,"PRODUCTID":11,"OPEN":"6796.4","LOW":"6796.4","HIGH":"6840.4","CLOSE":"6839.3","ADJCLOSE":"6839.3","VOLUME":"818478912"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399618800,"PRODUCTID":11,"OPEN":"6839.3","LOW":"6805.4","HIGH":"6839.4","CLOSE":"6814.6","ADJCLOSE":"6814.6","VOLUME":"617676992"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399878000,"PRODUCTID":11,"OPEN":"6814.6","LOW":"6814.6","HIGH":"6851.8","CLOSE":"6851.8","ADJCLOSE":"6851.8","VOLUME":"565733184"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399964400,"PRODUCTID":11,"OPEN":"6851.8","LOW":"6846","HIGH":"6877.4","CLOSE":"6873.1","ADJCLOSE":"6873.1","VOLUME":"631554816"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400050800,"PRODUCTID":11,"OPEN":"6873.1","LOW":"6854","HIGH":"6880.1","CLOSE":"6878.5","ADJCLOSE":"6878.5","VOLUME":"529825696"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400137200,"PRODUCTID":11,"OPEN":"6878.5","LOW":"6821.7","HIGH":"6894.9","CLOSE":"6840.9","ADJCLOSE":"6840.9","VOLUME":"896969920"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400223600,"PRODUCTID":11,"OPEN":"6840.9","LOW":"6813.5","HIGH":"6855.9","CLOSE":"6855.8","ADJCLOSE":"6855.8","VOLUME":"985979584"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400482800,"PRODUCTID":11,"OPEN":"6855.8","LOW":"6804.3","HIGH":"6862.2","CLOSE":"6844.6","ADJCLOSE":"6844.6","VOLUME":"745674112"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400569200,"PRODUCTID":11,"OPEN":"6844.6","LOW":"6792.5","HIGH":"6848.4","CLOSE":"6802","ADJCLOSE":"6802","VOLUME":"680773312"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400655600,"PRODUCTID":11,"OPEN":"6802","LOW":"6782.8","HIGH":"6821","CLOSE":"6821","ADJCLOSE":"6821","VOLUME":"733746880"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400742000,"PRODUCTID":11,"OPEN":"6821","LOW":"6810.2","HIGH":"6846.6","CLOSE":"6820.6","ADJCLOSE":"6820.6","VOLUME":"564880192"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400828400,"PRODUCTID":11,"OPEN":"6820.6","LOW":"6793.5","HIGH":"6825.5","CLOSE":"6815.8","ADJCLOSE":"6815.8","VOLUME":"485846016"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1400828400,"PRODUCTID":11,"OPEN":"6820.6","LOW":"6793.5","HIGH":"6825.5","CLOSE":"6815.8","ADJCLOSE":"6815.8","VOLUME":"485846016"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401174000,"PRODUCTID":11,"OPEN":"6815.8","LOW":"6815.4","HIGH":"6857.1","CLOSE":"6844.9","ADJCLOSE":"6844.9","VOLUME":"585487232"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401260400,"PRODUCTID":11,"OPEN":"6844.9","LOW":"6833.6","HIGH":"6855.8","CLOSE":"6851.2","ADJCLOSE":"6851.2","VOLUME":"577490624"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401346800,"PRODUCTID":11,"OPEN":"6851.2","LOW":"6848.1","HIGH":"6882.1","CLOSE":"6871.3","ADJCLOSE":"6871.3","VOLUME":"403366592"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401433200,"PRODUCTID":11,"OPEN":"6871.3","LOW":"6832","HIGH":"6874.3","CLOSE":"6844.5","ADJCLOSE":"6844.5","VOLUME":"1174009728"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401692400,"PRODUCTID":11,"OPEN":"6844.5","LOW":"6844.5","HIGH":"6874.4","CLOSE":"6864.1","ADJCLOSE":"6864.1","VOLUME":"573724288"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401778800,"PRODUCTID":11,"OPEN":"6864.1","LOW":"6818","HIGH":"6865.4","CLOSE":"6836.3","ADJCLOSE":"6836.3","VOLUME":"505128704"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401865200,"PRODUCTID":11,"OPEN":"6836.3","LOW":"6800.1","HIGH":"6840.6","CLOSE":"6818.6","ADJCLOSE":"6818.6","VOLUME":"575435904"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401951600,"PRODUCTID":11,"OPEN":"6818.6","LOW":"6795.3","HIGH":"6847","CLOSE":"6813.5","ADJCLOSE":"6813.5","VOLUME":"627405696"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402038000,"PRODUCTID":11,"OPEN":"6813.5","LOW":"6813.5","HIGH":"6862.9","CLOSE":"6858.2","ADJCLOSE":"6858.2","VOLUME":"774866496"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402297200,"PRODUCTID":11,"OPEN":"6858.2","LOW":"6857.7","HIGH":"6879","CLOSE":"6875","ADJCLOSE":"6875","VOLUME":"388132800"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402383600,"PRODUCTID":11,"OPEN":"6875","LOW":"6835.8","HIGH":"6875.2","CLOSE":"6873.6","ADJCLOSE":"6873.6","VOLUME":"535388800"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402470000,"PRODUCTID":11,"OPEN":"6873.6","LOW":"6825.2","HIGH":"6873.6","CLOSE":"6838.9","ADJCLOSE":"6838.9","VOLUME":"676538624"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402556400,"PRODUCTID":11,"OPEN":"6838.9","LOW":"6827","HIGH":"6853.2","CLOSE":"6843.1","ADJCLOSE":"6843.1","VOLUME":"527380800"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402642800,"PRODUCTID":11,"OPEN":"6843.1","LOW":"6758.2","HIGH":"6843.1","CLOSE":"6777.9","ADJCLOSE":"6777.9","VOLUME":"640614592"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402902000,"PRODUCTID":11,"OPEN":"6777.9","LOW":"6748","HIGH":"6779.4","CLOSE":"6754.6","ADJCLOSE":"6754.6","VOLUME":"604240128"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402988400,"PRODUCTID":11,"OPEN":"6754.6","LOW":"6736.1","HIGH":"6774.9","CLOSE":"6766.8","ADJCLOSE":"6766.8","VOLUME":"577374400"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403074800,"PRODUCTID":11,"OPEN":"6766.8","LOW":"6766.8","HIGH":"6799.6","CLOSE":"6778.6","ADJCLOSE":"6778.6","VOLUME":"511450688"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403161200,"PRODUCTID":11,"OPEN":"6778.6","LOW":"6778.6","HIGH":"6837.6","CLOSE":"6808.1","ADJCLOSE":"6808.1","VOLUME":"564148416"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403247600,"PRODUCTID":11,"OPEN":"6808.1","LOW":"6791.2","HIGH":"6840.6","CLOSE":"6825.2","ADJCLOSE":"6825.2","VOLUME":"1020446400"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403506800,"PRODUCTID":11,"OPEN":"6825.2","LOW":"6785.8","HIGH":"6829.8","CLOSE":"6800.6","ADJCLOSE":"6800.6","VOLUME":"466639392"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403593200,"PRODUCTID":11,"OPEN":"6800.6","LOW":"6776.8","HIGH":"6824.5","CLOSE":"6787.1","ADJCLOSE":"6787.1","VOLUME":"570126976"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403679600,"PRODUCTID":11,"OPEN":"6787.1","LOW":"6716.4","HIGH":"6787.1","CLOSE":"6733.6","ADJCLOSE":"6733.6","VOLUME":"585547584"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403766000,"PRODUCTID":11,"OPEN":"6733.6","LOW":"6701.6","HIGH":"6753.3","CLOSE":"6735.1","ADJCLOSE":"6735.1","VOLUME":"902551296"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403852400,"PRODUCTID":11,"OPEN":"6735.1","LOW":"6735.1","HIGH":"6767.6","CLOSE":"6757.8","ADJCLOSE":"6757.8","VOLUME":"516986912"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404111600,"PRODUCTID":11,"OPEN":"6757.8","LOW":"6730.5","HIGH":"6777.1","CLOSE":"6743.9","ADJCLOSE":"6743.9","VOLUME":"614336512"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404198000,"PRODUCTID":11,"OPEN":"6743.9","LOW":"6743.9","HIGH":"6805.9","CLOSE":"6802.9","ADJCLOSE":"6802.9","VOLUME":"514345088"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404284400,"PRODUCTID":11,"OPEN":"6802.9","LOW":"6796.6","HIGH":"6829.5","CLOSE":"6816.4","ADJCLOSE":"6816.4","VOLUME":"479497984"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404370800,"PRODUCTID":11,"OPEN":"6816.4","LOW":"6815.5","HIGH":"6866.6","CLOSE":"6865.2","ADJCLOSE":"6865.2","VOLUME":"523958688"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404457200,"PRODUCTID":11,"OPEN":"6865.2","LOW":"6856.4","HIGH":"6875.3","CLOSE":"6866.1","ADJCLOSE":"6866.1","VOLUME":"329363488"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404716400,"PRODUCTID":11,"OPEN":"6866.1","LOW":"6817.6","HIGH":"6866.4","CLOSE":"6823.5","ADJCLOSE":"6823.5","VOLUME":"389059712"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404802800,"PRODUCTID":11,"OPEN":"6823.5","LOW":"6738.5","HIGH":"6831","CLOSE":"6738.5","ADJCLOSE":"6738.5","VOLUME":"660675328"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404889200,"PRODUCTID":11,"OPEN":"6738.5","LOW":"6692.8","HIGH":"6740.8","CLOSE":"6718","ADJCLOSE":"6718","VOLUME":"602260288"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404975600,"PRODUCTID":11,"OPEN":"6718","LOW":"6643.6","HIGH":"6724.8","CLOSE":"6672.4","ADJCLOSE":"6672.4","VOLUME":"764873472"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405062000,"PRODUCTID":11,"OPEN":"6672.4","LOW":"6663.7","HIGH":"6696.1","CLOSE":"6690.2","ADJCLOSE":"6690.2","VOLUME":"533174784"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405321200,"PRODUCTID":11,"OPEN":"6690.2","LOW":"6690.2","HIGH":"6760.7","CLOSE":"6746.1","ADJCLOSE":"6746.1","VOLUME":"468494688"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405407600,"PRODUCTID":11,"OPEN":"6746.1","LOW":"6709.2","HIGH":"6764","CLOSE":"6710.5","ADJCLOSE":"6710.5","VOLUME":"604327680"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405494000,"PRODUCTID":11,"OPEN":"6710.5","LOW":"6710.5","HIGH":"6792.6","CLOSE":"6784.7","ADJCLOSE":"6784.7","VOLUME":"610714368"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405580400,"PRODUCTID":11,"OPEN":"6784.7","LOW":"6727.7","HIGH":"6784.7","CLOSE":"6738.3","ADJCLOSE":"6738.3","VOLUME":"631724288"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405666800,"PRODUCTID":11,"OPEN":"6738.3","LOW":"6690.9","HIGH":"6749.9","CLOSE":"6749.5","ADJCLOSE":"6749.5","VOLUME":"585590208"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405926000,"PRODUCTID":11,"OPEN":"6749.5","LOW":"6715.8","HIGH":"6753.4","CLOSE":"6728.4","ADJCLOSE":"6728.4","VOLUME":"470701888"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406012400,"PRODUCTID":11,"OPEN":"6728.4","LOW":"6728.4","HIGH":"6801.8","CLOSE":"6795.3","ADJCLOSE":"6795.3","VOLUME":"538472384"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406098800,"PRODUCTID":11,"OPEN":"6795.3","LOW":"6773.1","HIGH":"6822.7","CLOSE":"6798.2","ADJCLOSE":"6798.2","VOLUME":"589203584"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406185200,"PRODUCTID":11,"OPEN":"6798.2","LOW":"6767.3","HIGH":"6821.5","CLOSE":"6821.5","ADJCLOSE":"6821.5","VOLUME":"541591296"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406271600,"PRODUCTID":11,"OPEN":"6821.5","LOW":"6780.7","HIGH":"6830.8","CLOSE":"6791.6","ADJCLOSE":"6791.6","VOLUME":"661619968"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406530800,"PRODUCTID":11,"OPEN":"6791.6","LOW":"6761.8","HIGH":"6809.6","CLOSE":"6788.1","ADJCLOSE":"6788.1","VOLUME":"528691392"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406617200,"PRODUCTID":11,"OPEN":"6788.1","LOW":"6784","HIGH":"6833.7","CLOSE":"6807.8","ADJCLOSE":"6807.8","VOLUME":"527703104"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406703600,"PRODUCTID":11,"OPEN":"6807.8","LOW":"6758.2","HIGH":"6815.3","CLOSE":"6773.4","ADJCLOSE":"6773.4","VOLUME":"692780416"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406790000,"PRODUCTID":11,"OPEN":"6773.4","LOW":"6716.3","HIGH":"6797.1","CLOSE":"6730.1","ADJCLOSE":"6730.1","VOLUME":"919865408"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406876400,"PRODUCTID":11,"OPEN":"6730.1","LOW":"6624.7","HIGH":"6730.1","CLOSE":"6679.2","ADJCLOSE":"6679.2","VOLUME":"695334784"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407135600,"PRODUCTID":11,"OPEN":"6679.2","LOW":"6669.9","HIGH":"6715.6","CLOSE":"6677.5","ADJCLOSE":"6677.5","VOLUME":"522832704"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407222000,"PRODUCTID":11,"OPEN":"6677.5","LOW":"6671.5","HIGH":"6713.5","CLOSE":"6682.5","ADJCLOSE":"6682.5","VOLUME":"512852192"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407308400,"PRODUCTID":11,"OPEN":"6682.5","LOW":"6588.4","HIGH":"6682.5","CLOSE":"6636.2","ADJCLOSE":"6636.2","VOLUME":"803798784"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407394800,"PRODUCTID":11,"OPEN":"6636.2","LOW":"6589.8","HIGH":"6649.1","CLOSE":"6597.4","ADJCLOSE":"6597.4","VOLUME":"565630080"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407481200,"PRODUCTID":11,"OPEN":"6597.4","LOW":"6528.7","HIGH":"6597.4","CLOSE":"6567.4","ADJCLOSE":"6567.4","VOLUME":"645423424"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407740400,"PRODUCTID":11,"OPEN":"6567.4","LOW":"6567.4","HIGH":"6645.8","CLOSE":"6632.8","ADJCLOSE":"6632.8","VOLUME":"494367008"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407826800,"PRODUCTID":11,"OPEN":"6632.8","LOW":"6612.5","HIGH":"6643.7","CLOSE":"6632.4","ADJCLOSE":"6632.4","VOLUME":"448281792"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407913200,"PRODUCTID":11,"OPEN":"6632.4","LOW":"6626","HIGH":"6664.3","CLOSE":"6656.7","ADJCLOSE":"6656.7","VOLUME":"527733504"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407999600,"PRODUCTID":11,"OPEN":"6656.7","LOW":"6641.8","HIGH":"6694.6","CLOSE":"6685.3","ADJCLOSE":"6685.3","VOLUME":"512629312"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408086000,"PRODUCTID":11,"OPEN":"6685.3","LOW":"6685.3","HIGH":"6742.8","CLOSE":"6689.1","ADJCLOSE":"6689.1","VOLUME":"545580992"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408345200,"PRODUCTID":11,"OPEN":"6689.1","LOW":"6689.1","HIGH":"6745.7","CLOSE":"6741.3","ADJCLOSE":"6741.3","VOLUME":"413053504"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408431600,"PRODUCTID":11,"OPEN":"6741.3","LOW":"6740.7","HIGH":"6782.9","CLOSE":"6779.3","ADJCLOSE":"6779.3","VOLUME":"463536896"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408518000,"PRODUCTID":11,"OPEN":"6779.3","LOW":"6739.8","HIGH":"6781.2","CLOSE":"6755.5","ADJCLOSE":"6755.5","VOLUME":"466211008"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408604400,"PRODUCTID":11,"OPEN":"6755.5","LOW":"6752.7","HIGH":"6780.7","CLOSE":"6777.7","ADJCLOSE":"6777.7","VOLUME":"423431008"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408690800,"PRODUCTID":11,"OPEN":"6777.7","LOW":"6746.4","HIGH":"6784.6","CLOSE":"6775.3","ADJCLOSE":"6775.3","VOLUME":"571522624"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408690800,"PRODUCTID":11,"OPEN":"6777.7","LOW":"6746.4","HIGH":"6784.6","CLOSE":"6775.3","ADJCLOSE":"6775.3","VOLUME":"571522624"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409036400,"PRODUCTID":11,"OPEN":"6775.3","LOW":"6775.3","HIGH":"6827.3","CLOSE":"6822.8","ADJCLOSE":"6822.8","VOLUME":"538317696"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409122800,"PRODUCTID":11,"OPEN":"6822.8","LOW":"6813.2","HIGH":"6830.7","CLOSE":"6830.7","ADJCLOSE":"6830.7","VOLUME":"481233312"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409209200,"PRODUCTID":11,"OPEN":"6830.7","LOW":"6796.9","HIGH":"6831.2","CLOSE":"6805.8","ADJCLOSE":"6805.8","VOLUME":"498070112"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409295600,"PRODUCTID":11,"OPEN":"6805.8","LOW":"6782.6","HIGH":"6828.9","CLOSE":"6819.8","ADJCLOSE":"6819.8","VOLUME":"720978624"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409554800,"PRODUCTID":11,"OPEN":"6819.8","LOW":"6798.3","HIGH":"6825.3","CLOSE":"6825.3","ADJCLOSE":"6825.3","VOLUME":"404272384"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409641200,"PRODUCTID":11,"OPEN":"6825.3","LOW":"6812.3","HIGH":"6849.3","CLOSE":"6829.2","ADJCLOSE":"6829.2","VOLUME":"820230912"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409727600,"PRODUCTID":11,"OPEN":"6829.2","LOW":"6826.7","HIGH":"6898.6","CLOSE":"6873.6","ADJCLOSE":"6873.6","VOLUME":"674899712"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409814000,"PRODUCTID":11,"OPEN":"6873.6","LOW":"6866.3","HIGH":"6904.9","CLOSE":"6878","ADJCLOSE":"6878","VOLUME":"689038720"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409900400,"PRODUCTID":11,"OPEN":"6878","LOW":"6829.1","HIGH":"6885","CLOSE":"6855.1","ADJCLOSE":"6855.1","VOLUME":"596549824"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410159600,"PRODUCTID":11,"OPEN":"6855.1","LOW":"6773.8","HIGH":"6855.1","CLOSE":"6834.8","ADJCLOSE":"6834.8","VOLUME":"754127488"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410246000,"PRODUCTID":11,"OPEN":"6834.8","LOW":"6812.5","HIGH":"6846.2","CLOSE":"6829","ADJCLOSE":"6829","VOLUME":"580798592"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410332400,"PRODUCTID":11,"OPEN":"6829","LOW":"6800","HIGH":"6847.8","CLOSE":"6830.1","ADJCLOSE":"6830.1","VOLUME":"585612096"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410418800,"PRODUCTID":11,"OPEN":"6830.1","LOW":"6764.9","HIGH":"6857.5","CLOSE":"6799.6","ADJCLOSE":"6799.6","VOLUME":"648015488"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410505200,"PRODUCTID":11,"OPEN":"6799.6","LOW":"6799.4","HIGH":"6832.2","CLOSE":"6807","ADJCLOSE":"6807","VOLUME":"552974784"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410764400,"PRODUCTID":11,"OPEN":"6807","LOW":"6771.7","HIGH":"6813.9","CLOSE":"6804.2","ADJCLOSE":"6804.2","VOLUME":"529231808"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410850800,"PRODUCTID":11,"OPEN":"6804.2","LOW":"6748.1","HIGH":"6804.3","CLOSE":"6792.2","ADJCLOSE":"6792.2","VOLUME":"592887680"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410937200,"PRODUCTID":11,"OPEN":"6792.2","LOW":"6780.9","HIGH":"6816.9","CLOSE":"6780.9","ADJCLOSE":"6780.9","VOLUME":"596526720"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411023600,"PRODUCTID":11,"OPEN":"6780.9","LOW":"6769.6","HIGH":"6822.6","CLOSE":"6819.3","ADJCLOSE":"6819.3","VOLUME":"644480384"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411110000,"PRODUCTID":11,"OPEN":"6819.3","LOW":"6819.3","HIGH":"6876","CLOSE":"6837.9","ADJCLOSE":"6837.9","VOLUME":"1551957504"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411369200,"PRODUCTID":11,"OPEN":"6837.9","LOW":"6766.9","HIGH":"6838.4","CLOSE":"6773.6","ADJCLOSE":"6773.6","VOLUME":"675055232"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411455600,"PRODUCTID":11,"OPEN":"6773.6","LOW":"6647.2","HIGH":"6777.3","CLOSE":"6676.1","ADJCLOSE":"6676.1","VOLUME":"762840832"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411542000,"PRODUCTID":11,"OPEN":"6676.1","LOW":"6652","HIGH":"6707.3","CLOSE":"6706.3","ADJCLOSE":"6706.3","VOLUME":"793646016"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411628400,"PRODUCTID":11,"OPEN":"6706.3","LOW":"6621.5","HIGH":"6726.4","CLOSE":"6639.7","ADJCLOSE":"6639.7","VOLUME":"927894016"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411714800,"PRODUCTID":11,"OPEN":"6639.7","LOW":"6615.1","HIGH":"6664","CLOSE":"6649.4","ADJCLOSE":"6649.4","VOLUME":"589221504"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411974000,"PRODUCTID":11,"OPEN":"6649.4","LOW":"6608.7","HIGH":"6653.9","CLOSE":"6646.6","ADJCLOSE":"6646.6","VOLUME":"564786624"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412060400,"PRODUCTID":11,"OPEN":"6646.6","LOW":"6601.6","HIGH":"6658.9","CLOSE":"6622.7","ADJCLOSE":"6622.7","VOLUME":"882273920"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412146800,"PRODUCTID":11,"OPEN":"6622.7","LOW":"6539.7","HIGH":"6622.8","CLOSE":"6557.5","ADJCLOSE":"6557.5","VOLUME":"789707328"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412233200,"PRODUCTID":11,"OPEN":"6557.5","LOW":"6446.4","HIGH":"6557.7","CLOSE":"6446.4","ADJCLOSE":"6446.4","VOLUME":"807089792"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412319600,"PRODUCTID":11,"OPEN":"6446.4","LOW":"6446.4","HIGH":"6542.9","CLOSE":"6527.9","ADJCLOSE":"6527.9","VOLUME":"750613120"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412578800,"PRODUCTID":11,"OPEN":"6527.9","LOW":"6527.9","HIGH":"6588.3","CLOSE":"6563.7","ADJCLOSE":"6563.7","VOLUME":"722222976"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412665200,"PRODUCTID":11,"OPEN":"6563.7","LOW":"6495.6","HIGH":"6563.8","CLOSE":"6495.6","ADJCLOSE":"6495.6","VOLUME":"858099008"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412751600,"PRODUCTID":11,"OPEN":"6495.6","LOW":"6453.8","HIGH":"6502.4","CLOSE":"6482.2","ADJCLOSE":"6482.2","VOLUME":"822967168"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412838000,"PRODUCTID":11,"OPEN":"6482.2","LOW":"6425.2","HIGH":"6544.2","CLOSE":"6431.9","ADJCLOSE":"6431.9","VOLUME":"864388992"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412924400,"PRODUCTID":11,"OPEN":"6431.9","LOW":"6328.4","HIGH":"6431.9","CLOSE":"6340","ADJCLOSE":"6340","VOLUME":"897708416"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413183600,"PRODUCTID":11,"OPEN":"6340","LOW":"6294.6","HIGH":"6387.4","CLOSE":"6366.2","ADJCLOSE":"6366.2","VOLUME":"846365376"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413270000,"PRODUCTID":11,"OPEN":"6366.2","LOW":"6304.3","HIGH":"6403.4","CLOSE":"6392.7","ADJCLOSE":"6392.7","VOLUME":"831098112"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413356400,"PRODUCTID":11,"OPEN":"6392.7","LOW":"6211.6","HIGH":"6405","CLOSE":"6211.6","ADJCLOSE":"6211.6","VOLUME":"1137435904"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413442800,"PRODUCTID":11,"OPEN":"6211.6","LOW":"6072.7","HIGH":"6283","CLOSE":"6195.9","ADJCLOSE":"6195.9","VOLUME":"1697447040"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413529200,"PRODUCTID":11,"OPEN":"6195.9","LOW":"6188","HIGH":"6313","CLOSE":"6310.3","ADJCLOSE":"6310.3","VOLUME":"1106053248"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413788400,"PRODUCTID":11,"OPEN":"6310.3","LOW":"6238.6","HIGH":"6320.3","CLOSE":"6267.1","ADJCLOSE":"6267.1","VOLUME":"723302912"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413874800,"PRODUCTID":11,"OPEN":"6267.1","LOW":"6229.4","HIGH":"6372.3","CLOSE":"6372.3","ADJCLOSE":"6372.3","VOLUME":"856658112"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413961200,"PRODUCTID":11,"OPEN":"6372.3","LOW":"6341.4","HIGH":"6401.5","CLOSE":"6399.7","ADJCLOSE":"6399.7","VOLUME":"727170304"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414047600,"PRODUCTID":11,"OPEN":"6399.7","LOW":"6313.3","HIGH":"6430.3","CLOSE":"6419.2","ADJCLOSE":"6419.2","VOLUME":"840402112"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414134000,"PRODUCTID":11,"OPEN":"6419.2","LOW":"6372.4","HIGH":"6419.2","CLOSE":"6388.7","ADJCLOSE":"6388.7","VOLUME":"717827904"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414396800,"PRODUCTID":11,"OPEN":"6388.7","LOW":"6336.1","HIGH":"6443.8","CLOSE":"6363.5","ADJCLOSE":"6363.5","VOLUME":"781565568"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414483200,"PRODUCTID":11,"OPEN":"6363.5","LOW":"6363.5","HIGH":"6412","CLOSE":"6402.2","ADJCLOSE":"6402.2","VOLUME":"800681472"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414569600,"PRODUCTID":11,"OPEN":"6402.2","LOW":"6402.2","HIGH":"6475.4","CLOSE":"6453.9","ADJCLOSE":"6453.9","VOLUME":"700842880"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414656000,"PRODUCTID":11,"OPEN":"6453.9","LOW":"6378.2","HIGH":"6483.2","CLOSE":"6463.6","ADJCLOSE":"6463.6","VOLUME":"815851584"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414742400,"PRODUCTID":11,"OPEN":"6463.6","LOW":"6463.6","HIGH":"6553.4","CLOSE":"6546.5","ADJCLOSE":"6546.5","VOLUME":"1062914688"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415001600,"PRODUCTID":11,"OPEN":"6546.5","LOW":"6478.5","HIGH":"6559.6","CLOSE":"6488","ADJCLOSE":"6488","VOLUME":"712567488"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415088000,"PRODUCTID":11,"OPEN":"6488","LOW":"6444.9","HIGH":"6510.3","CLOSE":"6454","ADJCLOSE":"6454","VOLUME":"816651584"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415174400,"PRODUCTID":11,"OPEN":"6454","LOW":"6454","HIGH":"6539.1","CLOSE":"6539.1","ADJCLOSE":"6539.1","VOLUME":"769396672"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415260800,"PRODUCTID":11,"OPEN":"6539.1","LOW":"6503.8","HIGH":"6580.2","CLOSE":"6551.2","ADJCLOSE":"6551.2","VOLUME":"799914880"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415347200,"PRODUCTID":11,"OPEN":"6551.2","LOW":"6551.2","HIGH":"6608.2","CLOSE":"6567.2","ADJCLOSE":"6567.2","VOLUME":"764955072"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415606400,"PRODUCTID":11,"OPEN":"6567.2","LOW":"6566.8","HIGH":"6611.3","CLOSE":"6611.3","ADJCLOSE":"6611.3","VOLUME":"575418368"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415692800,"PRODUCTID":11,"OPEN":"6611.3","LOW":"6605.3","HIGH":"6632.6","CLOSE":"6627.4","ADJCLOSE":"6627.4","VOLUME":"764945472"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415779200,"PRODUCTID":11,"OPEN":"6627.4","LOW":"6588.9","HIGH":"6629.3","CLOSE":"6611","ADJCLOSE":"6611","VOLUME":"703040704"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415865600,"PRODUCTID":11,"OPEN":"6611","LOW":"6596.9","HIGH":"6645.9","CLOSE":"6635.5","ADJCLOSE":"6635.5","VOLUME":"721388672"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415952000,"PRODUCTID":11,"OPEN":"6635.5","LOW":"6610.1","HIGH":"6654.4","CLOSE":"6654.4","ADJCLOSE":"6654.4","VOLUME":"627535104"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416211200,"PRODUCTID":11,"OPEN":"6654.4","LOW":"6616.1","HIGH":"6681.6","CLOSE":"6672","ADJCLOSE":"6672","VOLUME":"537365312"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416297600,"PRODUCTID":11,"OPEN":"6672","LOW":"6671.8","HIGH":"6714.1","CLOSE":"6709.1","ADJCLOSE":"6709.1","VOLUME":"653233792"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416384000,"PRODUCTID":11,"OPEN":"6709.1","LOW":"6678.1","HIGH":"6718.9","CLOSE":"6696.6","ADJCLOSE":"6696.6","VOLUME":"802689088"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416470400,"PRODUCTID":11,"OPEN":"6696.6","LOW":"6641.1","HIGH":"6696.8","CLOSE":"6678.9","ADJCLOSE":"6678.9","VOLUME":"640496576"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416556800,"PRODUCTID":11,"OPEN":"6678.9","LOW":"6678.9","HIGH":"6773.1","CLOSE":"6750.8","ADJCLOSE":"6750.8","VOLUME":"845575424"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416816000,"PRODUCTID":11,"OPEN":"6750.8","LOW":"6720.1","HIGH":"6764","CLOSE":"6729.8","ADJCLOSE":"6729.8","VOLUME":"680406272"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416902400,"PRODUCTID":11,"OPEN":"6729.8","LOW":"6709.3","HIGH":"6750.9","CLOSE":"6731.1","ADJCLOSE":"6731.1","VOLUME":"907288192"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416988800,"PRODUCTID":11,"OPEN":"6731.1","LOW":"6718.5","HIGH":"6765","CLOSE":"6729.2","ADJCLOSE":"6729.2","VOLUME":"586890496"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417075200,"PRODUCTID":11,"OPEN":"6729.2","LOW":"6713.8","HIGH":"6749.9","CLOSE":"6723.4","ADJCLOSE":"6723.4","VOLUME":"517208384"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417161600,"PRODUCTID":11,"OPEN":"6723.4","LOW":"6667.1","HIGH":"6734.7","CLOSE":"6722.6","ADJCLOSE":"6722.6","VOLUME":"839390528"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417420800,"PRODUCTID":11,"OPEN":"6722.6","LOW":"6637.4","HIGH":"6722.6","CLOSE":"6656.4","ADJCLOSE":"6656.4","VOLUME":"728046400"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417507200,"PRODUCTID":11,"OPEN":"6656.4","LOW":"6656.4","HIGH":"6744.3","CLOSE":"6742.1","ADJCLOSE":"6742.1","VOLUME":"654954304"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417593600,"PRODUCTID":11,"OPEN":"6742.1","LOW":"6713.8","HIGH":"6753.2","CLOSE":"6716.6","ADJCLOSE":"6716.6","VOLUME":"707001984"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417680000,"PRODUCTID":11,"OPEN":"6716.6","LOW":"6672.7","HIGH":"6734","CLOSE":"6679.4","ADJCLOSE":"6679.4","VOLUME":"699897792"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417766400,"PRODUCTID":11,"OPEN":"6679.4","LOW":"6679.4","HIGH":"6751.3","CLOSE":"6742.8","ADJCLOSE":"6742.8","VOLUME":"678464704"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418025600,"PRODUCTID":11,"OPEN":"6742.8","LOW":"6672.2","HIGH":"6742.8","CLOSE":"6672.2","ADJCLOSE":"6672.2","VOLUME":"513903808"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418112000,"PRODUCTID":11,"OPEN":"6672.2","LOW":"6529.5","HIGH":"6672.2","CLOSE":"6529.5","ADJCLOSE":"6529.5","VOLUME":"951132288"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418198400,"PRODUCTID":11,"OPEN":"6529.5","LOW":"6500","HIGH":"6565.8","CLOSE":"6500","ADJCLOSE":"6500","VOLUME":"692354688"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418284800,"PRODUCTID":11,"OPEN":"6500","LOW":"6441.3","HIGH":"6521.7","CLOSE":"6461.7","ADJCLOSE":"6461.7","VOLUME":"757393088"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418371200,"PRODUCTID":11,"OPEN":"6461.7","LOW":"6297.4","HIGH":"6461.7","CLOSE":"6300.6","ADJCLOSE":"6300.6","VOLUME":"793966528"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418630400,"PRODUCTID":11,"OPEN":"6300.6","LOW":"6182.7","HIGH":"6356.3","CLOSE":"6182.7","ADJCLOSE":"6182.7","VOLUME":"985776000"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418716800,"PRODUCTID":11,"OPEN":"6182.7","LOW":"6144.7","HIGH":"6331.8","CLOSE":"6331.8","ADJCLOSE":"6331.8","VOLUME":"1037451392"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418803200,"PRODUCTID":11,"OPEN":"6331.8","LOW":"6240.3","HIGH":"6359.7","CLOSE":"6336.5","ADJCLOSE":"6336.5","VOLUME":"745851904"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418889600,"PRODUCTID":11,"OPEN":"6336.5","LOW":"6336.5","HIGH":"6466","CLOSE":"6466","ADJCLOSE":"6466","VOLUME":"967411904"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418976000,"PRODUCTID":11,"OPEN":"6466","LOW":"6466","HIGH":"6566.9","CLOSE":"6545.3","ADJCLOSE":"6545.3","VOLUME":"1144608512"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419235200,"PRODUCTID":11,"OPEN":"6545.3","LOW":"6545.3","HIGH":"6621","CLOSE":"6576.7","ADJCLOSE":"6576.7","VOLUME":"483625312"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419321600,"PRODUCTID":11,"OPEN":"6576.7","LOW":"6576.7","HIGH":"6620.5","CLOSE":"6598.2","ADJCLOSE":"6598.2","VOLUME":"380283904"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419408000,"PRODUCTID":11,"OPEN":"6598.2","LOW":"6586.1","HIGH":"6618.1","CLOSE":"6609.9","ADJCLOSE":"6609.9","VOLUME":"253486896"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419408000,"PRODUCTID":11,"OPEN":"6598.2","LOW":"6586.1","HIGH":"6618.1","CLOSE":"6609.9","ADJCLOSE":"6609.9","VOLUME":"253486896"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419408000,"PRODUCTID":11,"OPEN":"6598.2","LOW":"6586.1","HIGH":"6618.1","CLOSE":"6609.9","ADJCLOSE":"6609.9","VOLUME":"253486896"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419840000,"PRODUCTID":11,"OPEN":"6609.9","LOW":"6587.9","HIGH":"6652","CLOSE":"6633.5","ADJCLOSE":"6633.5","VOLUME":"350346208"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419926400,"PRODUCTID":11,"OPEN":"6633.5","LOW":"6528.9","HIGH":"6633.5","CLOSE":"6547","ADJCLOSE":"6547","VOLUME":"337948000"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420012800,"PRODUCTID":11,"OPEN":"6547","LOW":"6547","HIGH":"6578.2","CLOSE":"6566.1","ADJCLOSE":"6566.1","VOLUME":"125563600"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420012800,"PRODUCTID":11,"OPEN":"6547","LOW":"6547","HIGH":"6578.2","CLOSE":"6566.1","ADJCLOSE":"6566.1","VOLUME":"125563600"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420185600,"PRODUCTID":11,"OPEN":"6566.1","LOW":"6510.6","HIGH":"6607.9","CLOSE":"6547.8","ADJCLOSE":"6547.8","VOLUME":"367562208"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420444800,"PRODUCTID":11,"OPEN":"6547.8","LOW":"6404.5","HIGH":"6576.7","CLOSE":"6417.2","ADJCLOSE":"6417.2","VOLUME":"728001088"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420531200,"PRODUCTID":11,"OPEN":"6417.2","LOW":"6328.6","HIGH":"6452.7","CLOSE":"6366.5","ADJCLOSE":"6366.5","VOLUME":"769463104"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420617600,"PRODUCTID":11,"OPEN":"6366.5","LOW":"6366.5","HIGH":"6459.7","CLOSE":"6419.8","ADJCLOSE":"6419.8","VOLUME":"688211520"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420704000,"PRODUCTID":11,"OPEN":"6419.8","LOW":"6419.8","HIGH":"6580.8","CLOSE":"6570","ADJCLOSE":"6570","VOLUME":"882740224"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420790400,"PRODUCTID":11,"OPEN":"6570","LOW":"6471.4","HIGH":"6570.2","CLOSE":"6501.1","ADJCLOSE":"6501.1","VOLUME":"738488512"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421049600,"PRODUCTID":11,"OPEN":"6501.1","LOW":"6447.9","HIGH":"6542.4","CLOSE":"6501.4","ADJCLOSE":"6501.4","VOLUME":"602313088"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421136000,"PRODUCTID":11,"OPEN":"6501.4","LOW":"6465.2","HIGH":"6558.8","CLOSE":"6542.2","ADJCLOSE":"6542.2","VOLUME":"673572928"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421222400,"PRODUCTID":11,"OPEN":"6542.2","LOW":"6353.7","HIGH":"6542.2","CLOSE":"6388.5","ADJCLOSE":"6388.5","VOLUME":"971256896"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421308800,"PRODUCTID":11,"OPEN":"6388.5","LOW":"6298.2","HIGH":"6498.8","CLOSE":"6498.8","ADJCLOSE":"6498.8","VOLUME":"980049600"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421395200,"PRODUCTID":11,"OPEN":"6498.8","LOW":"6443.3","HIGH":"6553.2","CLOSE":"6550.3","ADJCLOSE":"6550.3","VOLUME":"805741888"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421654400,"PRODUCTID":11,"OPEN":"6550.3","LOW":"6548","HIGH":"6598.9","CLOSE":"6585.5","ADJCLOSE":"6585.5","VOLUME":"537915712"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421740800,"PRODUCTID":11,"OPEN":"6585.5","LOW":"6585.5","HIGH":"6640.4","CLOSE":"6620.1","ADJCLOSE":"6620.1","VOLUME":"677002880"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421827200,"PRODUCTID":11,"OPEN":"6620.1","LOW":"6620.1","HIGH":"6728","CLOSE":"6728","ADJCLOSE":"6728","VOLUME":"847589632"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421913600,"PRODUCTID":11,"OPEN":"6728","LOW":"6726.2","HIGH":"6808.2","CLOSE":"6796.6","ADJCLOSE":"6796.6","VOLUME":"926018432"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422000000,"PRODUCTID":11,"OPEN":"6796.6","LOW":"6796.6","HIGH":"6841.7","CLOSE":"6832.8","ADJCLOSE":"6832.8","VOLUME":"839368320"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422259200,"PRODUCTID":11,"OPEN":"6832.8","LOW":"6790.1","HIGH":"6855.9","CLOSE":"6852.4","ADJCLOSE":"6852.4","VOLUME":"611915008"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422345600,"PRODUCTID":11,"OPEN":"6852.4","LOW":"6773.5","HIGH":"6865","CLOSE":"6811.6","ADJCLOSE":"6811.6","VOLUME":"713907008"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422432000,"PRODUCTID":11,"OPEN":"6811.6","LOW":"6777.1","HIGH":"6863","CLOSE":"6825.9","ADJCLOSE":"6825.9","VOLUME":"779603776"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422518400,"PRODUCTID":11,"OPEN":"6825.9","LOW":"6750.2","HIGH":"6825.9","CLOSE":"6810.6","ADJCLOSE":"6810.6","VOLUME":"704517120"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422604800,"PRODUCTID":11,"OPEN":"6810.6","LOW":"6749.4","HIGH":"6844","CLOSE":"6749.4","ADJCLOSE":"6749.4","VOLUME":"799357312"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422864000,"PRODUCTID":11,"OPEN":"6749.4","LOW":"6732","HIGH":"6795.5","CLOSE":"6782.6","ADJCLOSE":"6782.6","VOLUME":"757554432"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422950400,"PRODUCTID":11,"OPEN":"6782.6","LOW":"6782.4","HIGH":"6886.3","CLOSE":"6871.8","ADJCLOSE":"6871.8","VOLUME":"855708480"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423036800,"PRODUCTID":11,"OPEN":"6871.8","LOW":"6804.1","HIGH":"6883.5","CLOSE":"6860","ADJCLOSE":"6860","VOLUME":"817845824"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423123200,"PRODUCTID":11,"OPEN":"6860","LOW":"6808.2","HIGH":"6870.1","CLOSE":"6865.9","ADJCLOSE":"6865.9","VOLUME":"731200384"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423209600,"PRODUCTID":11,"OPEN":"6865.9","LOW":"6835.5","HIGH":"6886.2","CLOSE":"6853.4","ADJCLOSE":"6853.4","VOLUME":"648533696"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423468800,"PRODUCTID":11,"OPEN":"6853.4","LOW":"6778","HIGH":"6853.4","CLOSE":"6837.2","ADJCLOSE":"6837.2","VOLUME":"620697216"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423555200,"PRODUCTID":11,"OPEN":"6837.2","LOW":"6788.9","HIGH":"6843.9","CLOSE":"6829.1","ADJCLOSE":"6829.1","VOLUME":"773108416"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423641600,"PRODUCTID":11,"OPEN":"6829.1","LOW":"6786.1","HIGH":"6838.3","CLOSE":"6818.2","ADJCLOSE":"6818.2","VOLUME":"623275776"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423728000,"PRODUCTID":11,"OPEN":"6818.2","LOW":"6817.2","HIGH":"6854.6","CLOSE":"6828.1","ADJCLOSE":"6828.1","VOLUME":"809863296"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423814400,"PRODUCTID":11,"OPEN":"6828.1","LOW":"6828.1","HIGH":"6887.6","CLOSE":"6873.5","ADJCLOSE":"6873.5","VOLUME":"734854208"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424073600,"PRODUCTID":11,"OPEN":"6873.5","LOW":"6851.8","HIGH":"6878.7","CLOSE":"6857.1","ADJCLOSE":"6857.1","VOLUME":"415979104"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424160000,"PRODUCTID":11,"OPEN":"6857.1","LOW":"6819.8","HIGH":"6898.1","CLOSE":"6898.1","ADJCLOSE":"6898.1","VOLUME":"612932672"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424246400,"PRODUCTID":11,"OPEN":"6898.1","LOW":"6876.3","HIGH":"6921.3","CLOSE":"6898.1","ADJCLOSE":"6898.1","VOLUME":"677405376"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424332800,"PRODUCTID":11,"OPEN":"6898.1","LOW":"6858.7","HIGH":"6907.3","CLOSE":"6888.9","ADJCLOSE":"6888.9","VOLUME":"641759680"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424419200,"PRODUCTID":11,"OPEN":"6888.9","LOW":"6884.8","HIGH":"6920.5","CLOSE":"6915.2","ADJCLOSE":"6915.2","VOLUME":"764028800"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424678400,"PRODUCTID":11,"OPEN":"6915.2","LOW":"6885.9","HIGH":"6943.6","CLOSE":"6912.2","ADJCLOSE":"6912.2","VOLUME":"680805632"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424764800,"PRODUCTID":11,"OPEN":"6912.2","LOW":"6899.6","HIGH":"6958.9","CLOSE":"6949.6","ADJCLOSE":"6949.6","VOLUME":"831640000"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424851200,"PRODUCTID":11,"OPEN":"6949.6","LOW":"6904.9","HIGH":"6955.4","CLOSE":"6935.4","ADJCLOSE":"6935.4","VOLUME":"697704832"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424937600,"PRODUCTID":11,"OPEN":"6935.4","LOW":"6920.5","HIGH":"6950","CLOSE":"6949.7","ADJCLOSE":"6949.7","VOLUME":"782086976"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425024000,"PRODUCTID":11,"OPEN":"6949.7","LOW":"6929.8","HIGH":"6967.2","CLOSE":"6946.7","ADJCLOSE":"6946.7","VOLUME":"881579072"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425283200,"PRODUCTID":11,"OPEN":"6946.7","LOW":"6924.3","HIGH":"6974.3","CLOSE":"6940.6","ADJCLOSE":"6940.6","VOLUME":"778879424"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425369600,"PRODUCTID":11,"OPEN":"6940.6","LOW":"6889.1","HIGH":"6963.6","CLOSE":"6889.1","ADJCLOSE":"6889.1","VOLUME":"784037632"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425456000,"PRODUCTID":11,"OPEN":"6889.1","LOW":"6862.9","HIGH":"6919.2","CLOSE":"6919.2","ADJCLOSE":"6919.2","VOLUME":"741168192"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425542400,"PRODUCTID":11,"OPEN":"6919.2","LOW":"6914.1","HIGH":"6968.6","CLOSE":"6961.1","ADJCLOSE":"6961.1","VOLUME":"798406784"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425628800,"PRODUCTID":11,"OPEN":"6961.1","LOW":"6911.8","HIGH":"6961.2","CLOSE":"6911.8","ADJCLOSE":"6911.8","VOLUME":"748637888"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425888000,"PRODUCTID":11,"OPEN":"6911.8","LOW":"6859.8","HIGH":"6911.8","CLOSE":"6876.5","ADJCLOSE":"6876.5","VOLUME":"670579200"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425974400,"PRODUCTID":11,"OPEN":"6876.5","LOW":"6702.8","HIGH":"6876.9","CLOSE":"6702.8","ADJCLOSE":"6702.8","VOLUME":"887272000"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426060800,"PRODUCTID":11,"OPEN":"6702.8","LOW":"6693.8","HIGH":"6739","CLOSE":"6721.5","ADJCLOSE":"6721.5","VOLUME":"746833920"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426147200,"PRODUCTID":11,"OPEN":"6721.5","LOW":"6721.5","HIGH":"6799.8","CLOSE":"6761.1","ADJCLOSE":"6761.1","VOLUME":"845927104"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426233600,"PRODUCTID":11,"OPEN":"6761.1","LOW":"6713.5","HIGH":"6777.8","CLOSE":"6740.6","ADJCLOSE":"6740.6","VOLUME":"710321216"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426492800,"PRODUCTID":11,"OPEN":"6740.6","LOW":"6740.6","HIGH":"6809.1","CLOSE":"6804.1","ADJCLOSE":"6804.1","VOLUME":"685731904"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426579200,"PRODUCTID":11,"OPEN":"6804.1","LOW":"6798.5","HIGH":"6846.9","CLOSE":"6837.6","ADJCLOSE":"6837.6","VOLUME":"757362816"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426665600,"PRODUCTID":11,"OPEN":"6837.6","LOW":"6837.3","HIGH":"6945.2","CLOSE":"6945.2","ADJCLOSE":"6945.2","VOLUME":"772632704"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426752000,"PRODUCTID":11,"OPEN":"6945.2","LOW":"6929.7","HIGH":"6982.8","CLOSE":"6962.3","ADJCLOSE":"6962.3","VOLUME":"809174400"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426838400,"PRODUCTID":11,"OPEN":"6962.3","LOW":"6960.8","HIGH":"7024.2","CLOSE":"7022.5","ADJCLOSE":"7022.5","VOLUME":"1419421440"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427097600,"PRODUCTID":11,"OPEN":"7022.5","LOW":"6991.4","HIGH":"7037.7","CLOSE":"7037.7","ADJCLOSE":"7037.7","VOLUME":"673591168"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427184000,"PRODUCTID":11,"OPEN":"7037.7","LOW":"7012.5","HIGH":"7065.1","CLOSE":"7019.7","ADJCLOSE":"7019.7","VOLUME":"702620928"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427270400,"PRODUCTID":11,"OPEN":"7019.7","LOW":"6983.9","HIGH":"7035.1","CLOSE":"6991","ADJCLOSE":"6991","VOLUME":"645837568"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427356800,"PRODUCTID":11,"OPEN":"6991","LOW":"6876.8","HIGH":"6991","CLOSE":"6895.3","ADJCLOSE":"6895.3","VOLUME":"936518272"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427443200,"PRODUCTID":11,"OPEN":"6895.3","LOW":"6839.9","HIGH":"6910.6","CLOSE":"6855","ADJCLOSE":"6855","VOLUME":"736697280"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427698800,"PRODUCTID":11,"OPEN":"6855","LOW":"6855","HIGH":"6914.6","CLOSE":"6891.4","ADJCLOSE":"6891.4","VOLUME":"639393920"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427785200,"PRODUCTID":11,"OPEN":"6891.4","LOW":"6765.1","HIGH":"6910.1","CLOSE":"6773","ADJCLOSE":"6773","VOLUME":"900335680"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427871600,"PRODUCTID":11,"OPEN":"6773","LOW":"6765.4","HIGH":"6856.4","CLOSE":"6809.5","ADJCLOSE":"6809.5","VOLUME":"800482176"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427958000,"PRODUCTID":11,"OPEN":"6809.5","LOW":"6801.3","HIGH":"6849.9","CLOSE":"6833.5","ADJCLOSE":"6833.5","VOLUME":"575894784"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427958000,"PRODUCTID":11,"OPEN":"6809.5","LOW":"6801.3","HIGH":"6849.9","CLOSE":"6833.5","ADJCLOSE":"6833.5","VOLUME":"575894784"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1427958000,"PRODUCTID":11,"OPEN":"6809.5","LOW":"6801.3","HIGH":"6849.9","CLOSE":"6833.5","ADJCLOSE":"6833.5","VOLUME":"575894784"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428390000,"PRODUCTID":11,"OPEN":"6833.5","LOW":"6833.5","HIGH":"6967.7","CLOSE":"6961.8","ADJCLOSE":"6961.8","VOLUME":"704104320"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428476400,"PRODUCTID":11,"OPEN":"6961.8","LOW":"6931.6","HIGH":"7012.1","CLOSE":"6937.4","ADJCLOSE":"6937.4","VOLUME":"865523968"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428562800,"PRODUCTID":11,"OPEN":"6937.4","LOW":"6937.4","HIGH":"7017","CLOSE":"7015.4","ADJCLOSE":"7015.4","VOLUME":"698600832"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428649200,"PRODUCTID":11,"OPEN":"7015.4","LOW":"7015.4","HIGH":"7095.4","CLOSE":"7089.8","ADJCLOSE":"7089.8","VOLUME":"801926528"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428908400,"PRODUCTID":11,"OPEN":"7089.8","LOW":"7046.7","HIGH":"7089.8","CLOSE":"7064.3","ADJCLOSE":"7064.3","VOLUME":"592637120"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428994800,"PRODUCTID":11,"OPEN":"7064.3","LOW":"7044.6","HIGH":"7086.1","CLOSE":"7075.3","ADJCLOSE":"7075.3","VOLUME":"669927296"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429081200,"PRODUCTID":11,"OPEN":"7075.3","LOW":"7058.3","HIGH":"7111.7","CLOSE":"7096.8","ADJCLOSE":"7096.8","VOLUME":"722590528"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429167600,"PRODUCTID":11,"OPEN":"7096.8","LOW":"7057.7","HIGH":"7119.4","CLOSE":"7060.5","ADJCLOSE":"7060.5","VOLUME":"750900800"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429254000,"PRODUCTID":11,"OPEN":"7060.5","LOW":"6979.3","HIGH":"7093.5","CLOSE":"6994.6","ADJCLOSE":"6994.6","VOLUME":"776519872"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429513200,"PRODUCTID":11,"OPEN":"6994.6","LOW":"6994.6","HIGH":"7067.8","CLOSE":"7052.1","ADJCLOSE":"7052.1","VOLUME":"583888000"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429599600,"PRODUCTID":11,"OPEN":"7052.1","LOW":"7030","HIGH":"7105.1","CLOSE":"7062.9","ADJCLOSE":"7062.9","VOLUME":"655787712"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429686000,"PRODUCTID":11,"OPEN":"7062.9","LOW":"6997.2","HIGH":"7092.3","CLOSE":"7028.2","ADJCLOSE":"7028.2","VOLUME":"785146304"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429772400,"PRODUCTID":11,"OPEN":"7028.2","LOW":"6995.8","HIGH":"7055.2","CLOSE":"7053.7","ADJCLOSE":"7053.7","VOLUME":"714656512"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429858800,"PRODUCTID":11,"OPEN":"7053.7","LOW":"7051.2","HIGH":"7102.6","CLOSE":"7070.7","ADJCLOSE":"7070.7","VOLUME":"796681984"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430118000,"PRODUCTID":11,"OPEN":"7070.7","LOW":"7025.3","HIGH":"7122.7","CLOSE":"7104","ADJCLOSE":"7104","VOLUME":"679761728"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430204400,"PRODUCTID":11,"OPEN":"7104","LOW":"6984","HIGH":"7104","CLOSE":"7030.5","ADJCLOSE":"7030.5","VOLUME":"796371584"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430290800,"PRODUCTID":11,"OPEN":"7030.5","LOW":"6945.6","HIGH":"7058.2","CLOSE":"6946.3","ADJCLOSE":"6946.3","VOLUME":"767322368"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430377200,"PRODUCTID":11,"OPEN":"6946.3","LOW":"6906.2","HIGH":"6970.3","CLOSE":"6960.6","ADJCLOSE":"6960.6","VOLUME":"906266688"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430463600,"PRODUCTID":11,"OPEN":"6960.6","LOW":"6919.4","HIGH":"6995.4","CLOSE":"6986","ADJCLOSE":"6986","VOLUME":"838058880"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430463600,"PRODUCTID":11,"OPEN":"6960.6","LOW":"6919.4","HIGH":"6995.4","CLOSE":"6986","ADJCLOSE":"6986","VOLUME":"838058880"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430809200,"PRODUCTID":11,"OPEN":"6986","LOW":"6927.6","HIGH":"7053.2","CLOSE":"6927.6","ADJCLOSE":"6927.6","VOLUME":"1019856128"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430895600,"PRODUCTID":11,"OPEN":"6927.6","LOW":"6913.5","HIGH":"6974.8","CLOSE":"6933.7","ADJCLOSE":"6933.7","VOLUME":"883946304"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430982000,"PRODUCTID":11,"OPEN":"6933.7","LOW":"6810.1","HIGH":"6933.7","CLOSE":"6887","ADJCLOSE":"6887","VOLUME":"945024768"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431068400,"PRODUCTID":11,"OPEN":"6887","LOW":"6885.8","HIGH":"7046.8","CLOSE":"7046.8","ADJCLOSE":"7046.8","VOLUME":"1385914112"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431327600,"PRODUCTID":11,"OPEN":"7046.8","LOW":"7025.2","HIGH":"7083.7","CLOSE":"7029.9","ADJCLOSE":"7029.9","VOLUME":"792210176"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431414000,"PRODUCTID":11,"OPEN":"7029.9","LOW":"6887.5","HIGH":"7029.9","CLOSE":"6933.8","ADJCLOSE":"6933.8","VOLUME":"839991872"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431500400,"PRODUCTID":11,"OPEN":"6933.8","LOW":"6920.7","HIGH":"6989.9","CLOSE":"6949.6","ADJCLOSE":"6949.6","VOLUME":"795743680"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431586800,"PRODUCTID":11,"OPEN":"6949.6","LOW":"6884.6","HIGH":"6977.9","CLOSE":"6973","ADJCLOSE":"6973","VOLUME":"603503296"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431673200,"PRODUCTID":11,"OPEN":"6973","LOW":"6937.1","HIGH":"7009.4","CLOSE":"6960.5","ADJCLOSE":"6960.5","VOLUME":"703827392"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431932400,"PRODUCTID":11,"OPEN":"6960.5","LOW":"6931.6","HIGH":"7015.5","CLOSE":"6968.9","ADJCLOSE":"6968.9","VOLUME":"614216320"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432018800,"PRODUCTID":11,"OPEN":"6968.9","LOW":"6968.9","HIGH":"7011.4","CLOSE":"6995.1","ADJCLOSE":"6995.1","VOLUME":"778022528"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432105200,"PRODUCTID":11,"OPEN":"6995.1","LOW":"6962.1","HIGH":"7018.7","CLOSE":"7007.3","ADJCLOSE":"7007.3","VOLUME":"825148288"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432191600,"PRODUCTID":11,"OPEN":"7007.3","LOW":"6994.3","HIGH":"7026","CLOSE":"7013.5","ADJCLOSE":"7013.5","VOLUME":"565597568"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432278000,"PRODUCTID":11,"OPEN":"7013.5","LOW":"7013.5","HIGH":"7061.7","CLOSE":"7031.7","ADJCLOSE":"7031.7","VOLUME":"621811200"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432278000,"PRODUCTID":11,"OPEN":"7013.5","LOW":"7013.5","HIGH":"7061.7","CLOSE":"7031.7","ADJCLOSE":"7031.7","VOLUME":"621811200"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432623600,"PRODUCTID":11,"OPEN":"7031.7","LOW":"6930.3","HIGH":"7039.6","CLOSE":"6949","ADJCLOSE":"6949","VOLUME":"672679680"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432710000,"PRODUCTID":11,"OPEN":"6949","LOW":"6948.6","HIGH":"7054.1","CLOSE":"7033.3","ADJCLOSE":"7033.3","VOLUME":"648739520"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432796400,"PRODUCTID":11,"OPEN":"7033.3","LOW":"7005.9","HIGH":"7049.6","CLOSE":"7040.9","ADJCLOSE":"7040.9","VOLUME":"606689920"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432882800,"PRODUCTID":11,"OPEN":"7040.9","LOW":"6967.9","HIGH":"7069.9","CLOSE":"6984.4","ADJCLOSE":"6984.4","VOLUME":"1177305728"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433142000,"PRODUCTID":11,"OPEN":"6984.4","LOW":"6942.7","HIGH":"7037.6","CLOSE":"6953.6","ADJCLOSE":"6953.6","VOLUME":"694968896"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433228400,"PRODUCTID":11,"OPEN":"6953.6","LOW":"6872.1","HIGH":"6972.3","CLOSE":"6928.3","ADJCLOSE":"6928.3","VOLUME":"864607680"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433314800,"PRODUCTID":11,"OPEN":"6928.3","LOW":"6901.8","HIGH":"6985.7","CLOSE":"6950.5","ADJCLOSE":"6950.5","VOLUME":"701168000"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433401200,"PRODUCTID":11,"OPEN":"6950.5","LOW":"6839","HIGH":"6950.5","CLOSE":"6859.2","ADJCLOSE":"6859.2","VOLUME":"783604928"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433487600,"PRODUCTID":11,"OPEN":"6859.2","LOW":"6785.2","HIGH":"6859.2","CLOSE":"6804.6","ADJCLOSE":"6804.6","VOLUME":"754508480"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433746800,"PRODUCTID":11,"OPEN":"6804.6","LOW":"6781.7","HIGH":"6827.2","CLOSE":"6790","ADJCLOSE":"6790","VOLUME":"539187328"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433833200,"PRODUCTID":11,"OPEN":"6790","LOW":"6736.9","HIGH":"6803.8","CLOSE":"6753.8","ADJCLOSE":"6753.8","VOLUME":"682109184"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433919600,"PRODUCTID":11,"OPEN":"6753.8","LOW":"6734.2","HIGH":"6843.6","CLOSE":"6830.3","ADJCLOSE":"6830.3","VOLUME":"818584896"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434006000,"PRODUCTID":11,"OPEN":"6830.3","LOW":"6807.3","HIGH":"6870.2","CLOSE":"6846.7","ADJCLOSE":"6846.7","VOLUME":"678574080"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434092400,"PRODUCTID":11,"OPEN":"6846.7","LOW":"6760.1","HIGH":"6846.7","CLOSE":"6784.9","ADJCLOSE":"6784.9","VOLUME":"592427392"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434351600,"PRODUCTID":11,"OPEN":"6784.9","LOW":"6708.5","HIGH":"6784.9","CLOSE":"6710.5","ADJCLOSE":"6710.5","VOLUME":"557004672"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434438000,"PRODUCTID":11,"OPEN":"6710.5","LOW":"6656.9","HIGH":"6723.5","CLOSE":"6710.1","ADJCLOSE":"6710.1","VOLUME":"718299200"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434524400,"PRODUCTID":11,"OPEN":"6710.1","LOW":"6666","HIGH":"6731.5","CLOSE":"6680.6","ADJCLOSE":"6680.6","VOLUME":"685273792"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434610800,"PRODUCTID":11,"OPEN":"6680.6","LOW":"6625.2","HIGH":"6707.9","CLOSE":"6707.9","ADJCLOSE":"6707.9","VOLUME":"773442112"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434697200,"PRODUCTID":11,"OPEN":"6707.9","LOW":"6691.8","HIGH":"6759.3","CLOSE":"6710.5","ADJCLOSE":"6710.5","VOLUME":"1273130368"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434956400,"PRODUCTID":11,"OPEN":"6710.5","LOW":"6710.5","HIGH":"6825.7","CLOSE":"6825.7","ADJCLOSE":"6825.7","VOLUME":"749484416"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435042800,"PRODUCTID":11,"OPEN":"6825.7","LOW":"6825.7","HIGH":"6856.5","CLOSE":"6834.9","ADJCLOSE":"6834.9","VOLUME":"580137024"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435129200,"PRODUCTID":11,"OPEN":"6834.9","LOW":"6834.3","HIGH":"6873.4","CLOSE":"6844.8","ADJCLOSE":"6844.8","VOLUME":"668257728"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435215600,"PRODUCTID":11,"OPEN":"6844.8","LOW":"6798.8","HIGH":"6869","CLOSE":"6807.8","ADJCLOSE":"6807.8","VOLUME":"655333824"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435302000,"PRODUCTID":11,"OPEN":"6807.8","LOW":"6731.1","HIGH":"6807.8","CLOSE":"6753.7","ADJCLOSE":"6753.7","VOLUME":"597278592"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435561200,"PRODUCTID":11,"OPEN":"6753.7","LOW":"6598.6","HIGH":"6753.7","CLOSE":"6620.5","ADJCLOSE":"6620.5","VOLUME":"762752000"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435647600,"PRODUCTID":11,"OPEN":"6620.5","LOW":"6521","HIGH":"6620.8","CLOSE":"6521","ADJCLOSE":"6521","VOLUME":"882243008"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435734000,"PRODUCTID":11,"OPEN":"6521","LOW":"6521","HIGH":"6637.3","CLOSE":"6608.6","ADJCLOSE":"6608.6","VOLUME":"789588416"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435820400,"PRODUCTID":11,"OPEN":"6608.6","LOW":"6600.4","HIGH":"6647.7","CLOSE":"6630.5","ADJCLOSE":"6630.5","VOLUME":"590421696"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435906800,"PRODUCTID":11,"OPEN":"6630.5","LOW":"6572.5","HIGH":"6630.8","CLOSE":"6585.8","ADJCLOSE":"6585.8","VOLUME":"448998208"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436166000,"PRODUCTID":11,"OPEN":"6585.8","LOW":"6506.7","HIGH":"6585.8","CLOSE":"6535.7","ADJCLOSE":"6535.7","VOLUME":"610644928"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436252400,"PRODUCTID":11,"OPEN":"6535.7","LOW":"6432.2","HIGH":"6543.8","CLOSE":"6432.2","ADJCLOSE":"6432.2","VOLUME":"767758016"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436338800,"PRODUCTID":11,"OPEN":"6432.2","LOW":"6430.4","HIGH":"6515.1","CLOSE":"6490.7","ADJCLOSE":"6490.7","VOLUME":"913110976"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436425200,"PRODUCTID":11,"OPEN":"6490.7","LOW":"6490.7","HIGH":"6594.2","CLOSE":"6581.6","ADJCLOSE":"6581.6","VOLUME":"764973184"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436511600,"PRODUCTID":11,"OPEN":"6581.6","LOW":"6581.6","HIGH":"6687.6","CLOSE":"6673.4","ADJCLOSE":"6673.4","VOLUME":"699409088"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436770800,"PRODUCTID":11,"OPEN":"6673.4","LOW":"6673.4","HIGH":"6743.1","CLOSE":"6738","ADJCLOSE":"6738","VOLUME":"643184320"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436857200,"PRODUCTID":11,"OPEN":"6738","LOW":"6710.6","HIGH":"6753.8","CLOSE":"6753.8","ADJCLOSE":"6753.8","VOLUME":"595318528"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436943600,"PRODUCTID":11,"OPEN":"6753.8","LOW":"6728.5","HIGH":"6775.9","CLOSE":"6753.8","ADJCLOSE":"6753.8","VOLUME":"549549312"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437030000,"PRODUCTID":11,"OPEN":"6753.8","LOW":"6752.1","HIGH":"6805.1","CLOSE":"6796.5","ADJCLOSE":"6796.5","VOLUME":"587458432"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437116400,"PRODUCTID":11,"OPEN":"6796.5","LOW":"6764.8","HIGH":"6799.8","CLOSE":"6775.1","ADJCLOSE":"6775.1","VOLUME":"584213184"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437375600,"PRODUCTID":11,"OPEN":"6775.1","LOW":"6772.1","HIGH":"6813.4","CLOSE":"6788.7","ADJCLOSE":"6788.7","VOLUME":"419532512"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437462000,"PRODUCTID":11,"OPEN":"6788.7","LOW":"6758.8","HIGH":"6800.1","CLOSE":"6769.1","ADJCLOSE":"6769.1","VOLUME":"556304768"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437548400,"PRODUCTID":11,"OPEN":"6769.1","LOW":"6653.4","HIGH":"6769.1","CLOSE":"6667.3","ADJCLOSE":"6667.3","VOLUME":"693476672"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437634800,"PRODUCTID":11,"OPEN":"6667.3","LOW":"6644.9","HIGH":"6711.5","CLOSE":"6655","ADJCLOSE":"6655","VOLUME":"632286976"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437721200,"PRODUCTID":11,"OPEN":"6655","LOW":"6574","HIGH":"6684.8","CLOSE":"6579.8","ADJCLOSE":"6579.8","VOLUME":"644793216"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437980400,"PRODUCTID":11,"OPEN":"6579.8","LOW":"6495.7","HIGH":"6589.5","CLOSE":"6505.1","ADJCLOSE":"6505.1","VOLUME":"678322624"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438066800,"PRODUCTID":11,"OPEN":"6505.1","LOW":"6505.1","HIGH":"6569.5","CLOSE":"6555.3","ADJCLOSE":"6555.3","VOLUME":"709236096"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438153200,"PRODUCTID":11,"OPEN":"6555.3","LOW":"6555.3","HIGH":"6634","CLOSE":"6631","ADJCLOSE":"6631","VOLUME":"820041728"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438239600,"PRODUCTID":11,"OPEN":"6631","LOW":"6631","HIGH":"6697.4","CLOSE":"6668.9","ADJCLOSE":"6668.9","VOLUME":"778087104"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438326000,"PRODUCTID":11,"OPEN":"6668.9","LOW":"6646.3","HIGH":"6705.4","CLOSE":"6696.3","ADJCLOSE":"6696.3","VOLUME":"958422592"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438585200,"PRODUCTID":11,"OPEN":"6696.3","LOW":"6668.2","HIGH":"6710.8","CLOSE":"6688.6","ADJCLOSE":"6688.6","VOLUME":"679885312"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438671600,"PRODUCTID":11,"OPEN":"6688.6","LOW":"6644.7","HIGH":"6715.5","CLOSE":"6686.6","ADJCLOSE":"6686.6","VOLUME":"1399430144"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438758000,"PRODUCTID":11,"OPEN":"6686.6","LOW":"6686.6","HIGH":"6764.8","CLOSE":"6752.4","ADJCLOSE":"6752.4","VOLUME":"847270784"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438844400,"PRODUCTID":11,"OPEN":"6752.4","LOW":"6717.5","HIGH":"6763.3","CLOSE":"6747.1","ADJCLOSE":"6747.1","VOLUME":"691613504"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438930800,"PRODUCTID":11,"OPEN":"6747.1","LOW":"6718.5","HIGH":"6754.8","CLOSE":"6718.5","ADJCLOSE":"6718.5","VOLUME":"595585920"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439190000,"PRODUCTID":11,"OPEN":"6718.5","LOW":"6653.7","HIGH":"6751.5","CLOSE":"6736.2","ADJCLOSE":"6736.2","VOLUME":"765478720"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439276400,"PRODUCTID":11,"OPEN":"6736.2","LOW":"6664","HIGH":"6736.2","CLOSE":"6664.5","ADJCLOSE":"6664.5","VOLUME":"727572096"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439362800,"PRODUCTID":11,"OPEN":"6664.5","LOW":"6536.4","HIGH":"6664.5","CLOSE":"6571.2","ADJCLOSE":"6571.2","VOLUME":"1085554688"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439449200,"PRODUCTID":11,"OPEN":"6571.2","LOW":"6553.5","HIGH":"6634.7","CLOSE":"6568.3","ADJCLOSE":"6568.3","VOLUME":"668900288"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439535600,"PRODUCTID":11,"OPEN":"6568.3","LOW":"6544.4","HIGH":"6603.2","CLOSE":"6550.7","ADJCLOSE":"6550.7","VOLUME":"577612032"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439794800,"PRODUCTID":11,"OPEN":"6550.7","LOW":"6507.8","HIGH":"6585.9","CLOSE":"6550.3","ADJCLOSE":"6550.3","VOLUME":"471278496"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439881200,"PRODUCTID":11,"OPEN":"6550.3","LOW":"6505.7","HIGH":"6564.6","CLOSE":"6526.3","ADJCLOSE":"6526.3","VOLUME":"538348672"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439967600,"PRODUCTID":11,"OPEN":"6526.3","LOW":"6403.5","HIGH":"6526.5","CLOSE":"6403.5","ADJCLOSE":"6403.5","VOLUME":"699446784"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440054000,"PRODUCTID":11,"OPEN":"6403.5","LOW":"6359.7","HIGH":"6408.6","CLOSE":"6367.9","ADJCLOSE":"6367.9","VOLUME":"728564096"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440140400,"PRODUCTID":11,"OPEN":"6367.9","LOW":"6187.7","HIGH":"6367.9","CLOSE":"6187.7","ADJCLOSE":"6187.7","VOLUME":"807243584"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440399600,"PRODUCTID":11,"OPEN":"6187.7","LOW":"5768.2","HIGH":"6187.7","CLOSE":"5898.9","ADJCLOSE":"5898.9","VOLUME":"1657266304"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440486000,"PRODUCTID":11,"OPEN":"5898.9","LOW":"5898.9","HIGH":"6115.7","CLOSE":"6081.3","ADJCLOSE":"6081.3","VOLUME":"1335924352"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440572400,"PRODUCTID":11,"OPEN":"6081.3","LOW":"5949.9","HIGH":"6095.1","CLOSE":"5979.2","ADJCLOSE":"5979.2","VOLUME":"991933696"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440658800,"PRODUCTID":11,"OPEN":"5979.2","LOW":"5979.2","HIGH":"6212.5","CLOSE":"6192","ADJCLOSE":"6192","VOLUME":"1028065792"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440745200,"PRODUCTID":11,"OPEN":"6192","LOW":"6152","HIGH":"6247.9","CLOSE":"6247.9","ADJCLOSE":"6247.9","VOLUME":"868831680"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440745200,"PRODUCTID":11,"OPEN":"6192","LOW":"6152","HIGH":"6247.9","CLOSE":"6247.9","ADJCLOSE":"6247.9","VOLUME":"868831680"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441090800,"PRODUCTID":11,"OPEN":"6247.9","LOW":"6028.7","HIGH":"6247.9","CLOSE":"6058.5","ADJCLOSE":"6058.5","VOLUME":"1001128832"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441177200,"PRODUCTID":11,"OPEN":"6058.5","LOW":"6021.4","HIGH":"6161.7","CLOSE":"6083.3","ADJCLOSE":"6083.3","VOLUME":"769181312"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441263600,"PRODUCTID":11,"OPEN":"6083.3","LOW":"6083.3","HIGH":"6215.7","CLOSE":"6194.1","ADJCLOSE":"6194.1","VOLUME":"735720128"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441350000,"PRODUCTID":11,"OPEN":"6194.1","LOW":"6040.5","HIGH":"6194.1","CLOSE":"6042.9","ADJCLOSE":"6042.9","VOLUME":"743172096"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441609200,"PRODUCTID":11,"OPEN":"6042.9","LOW":"6042.9","HIGH":"6125.7","CLOSE":"6074.5","ADJCLOSE":"6074.5","VOLUME":"464760512"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441695600,"PRODUCTID":11,"OPEN":"6074.5","LOW":"6074.5","HIGH":"6196.5","CLOSE":"6146.1","ADJCLOSE":"6146.1","VOLUME":"664577728"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441782000,"PRODUCTID":11,"OPEN":"6146.1","LOW":"6146.1","HIGH":"6284.2","CLOSE":"6229","ADJCLOSE":"6229","VOLUME":"734267904"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441868400,"PRODUCTID":11,"OPEN":"6229","LOW":"6127.5","HIGH":"6229","CLOSE":"6155.8","ADJCLOSE":"6155.8","VOLUME":"749536768"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441954800,"PRODUCTID":11,"OPEN":"6155.8","LOW":"6113.1","HIGH":"6174.3","CLOSE":"6117.8","ADJCLOSE":"6117.8","VOLUME":"584620928"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442214000,"PRODUCTID":11,"OPEN":"6117.8","LOW":"6065.4","HIGH":"6191.8","CLOSE":"6084.6","ADJCLOSE":"6084.6","VOLUME":"598665024"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442300400,"PRODUCTID":11,"OPEN":"6084.6","LOW":"6019.9","HIGH":"6158.1","CLOSE":"6137.6","ADJCLOSE":"6137.6","VOLUME":"706521984"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442386800,"PRODUCTID":11,"OPEN":"6137.6","LOW":"6137.6","HIGH":"6244.9","CLOSE":"6229.2","ADJCLOSE":"6229.2","VOLUME":"818994816"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442473200,"PRODUCTID":11,"OPEN":"6229.2","LOW":"6182.6","HIGH":"6239.9","CLOSE":"6187","ADJCLOSE":"6187","VOLUME":"836839296"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442559600,"PRODUCTID":11,"OPEN":"6187","LOW":"6053.9","HIGH":"6188.7","CLOSE":"6104.1","ADJCLOSE":"6104.1","VOLUME":"1508172800"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442818800,"PRODUCTID":11,"OPEN":"6104.1","LOW":"6083.6","HIGH":"6168.7","CLOSE":"6108.7","ADJCLOSE":"6108.7","VOLUME":"697537600"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442905200,"PRODUCTID":11,"OPEN":"6108.7","LOW":"5935.8","HIGH":"6111.6","CLOSE":"5935.8","ADJCLOSE":"5935.8","VOLUME":"941657088"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442991600,"PRODUCTID":11,"OPEN":"5935.8","LOW":"5933.2","HIGH":"6067.6","CLOSE":"6032.2","ADJCLOSE":"6032.2","VOLUME":"725707712"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443078000,"PRODUCTID":11,"OPEN":"6032.2","LOW":"5947.2","HIGH":"6055.6","CLOSE":"5961.5","ADJCLOSE":"5961.5","VOLUME":"867489216"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443164400,"PRODUCTID":11,"OPEN":"5961.5","LOW":"5961.5","HIGH":"6120.7","CLOSE":"6109","ADJCLOSE":"6109","VOLUME":"837519232"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443423600,"PRODUCTID":11,"OPEN":"6109","LOW":"5958.9","HIGH":"6110.3","CLOSE":"5958.9","ADJCLOSE":"5958.9","VOLUME":"968395200"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443510000,"PRODUCTID":11,"OPEN":"5958.9","LOW":"5877.1","HIGH":"5958.9","CLOSE":"5909.2","ADJCLOSE":"5909.2","VOLUME":"1000021888"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443596400,"PRODUCTID":11,"OPEN":"5909.2","LOW":"5909.2","HIGH":"6061.6","CLOSE":"6061.6","ADJCLOSE":"6061.6","VOLUME":"1018944000"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443682800,"PRODUCTID":11,"OPEN":"6061.6","LOW":"6053.3","HIGH":"6172.8","CLOSE":"6072.5","ADJCLOSE":"6072.5","VOLUME":"847372224"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443769200,"PRODUCTID":11,"OPEN":"6072.5","LOW":"6051.6","HIGH":"6176.2","CLOSE":"6130","ADJCLOSE":"6130","VOLUME":"861807232"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444028400,"PRODUCTID":11,"OPEN":"6130","LOW":"6130","HIGH":"6301.1","CLOSE":"6298.9","ADJCLOSE":"6298.9","VOLUME":"863396288"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444114800,"PRODUCTID":11,"OPEN":"6298.9","LOW":"6255.1","HIGH":"6343.7","CLOSE":"6326.2","ADJCLOSE":"6326.2","VOLUME":"737901824"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444201200,"PRODUCTID":11,"OPEN":"6326.2","LOW":"6319.8","HIGH":"6396.3","CLOSE":"6336.4","ADJCLOSE":"6336.4","VOLUME":"985472128"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444287600,"PRODUCTID":11,"OPEN":"6336.4","LOW":"6303.5","HIGH":"6380.3","CLOSE":"6374.8","ADJCLOSE":"6374.8","VOLUME":"720040896"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444374000,"PRODUCTID":11,"OPEN":"6374.8","LOW":"6374.8","HIGH":"6453.2","CLOSE":"6416.2","ADJCLOSE":"6416.2","VOLUME":"745150016"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444633200,"PRODUCTID":11,"OPEN":"6416.2","LOW":"6351.3","HIGH":"6416.2","CLOSE":"6371.2","ADJCLOSE":"6371.2","VOLUME":"535951296"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444719600,"PRODUCTID":11,"OPEN":"6371.2","LOW":"6303","HIGH":"6371.2","CLOSE":"6342.3","ADJCLOSE":"6342.3","VOLUME":"700891392"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444806000,"PRODUCTID":11,"OPEN":"6342.3","LOW":"6268.3","HIGH":"6342.3","CLOSE":"6269.6","ADJCLOSE":"6269.6","VOLUME":"638445312"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444892400,"PRODUCTID":11,"OPEN":"6269.6","LOW":"6269.6","HIGH":"6351.4","CLOSE":"6338.7","ADJCLOSE":"6338.7","VOLUME":"644982720"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444978800,"PRODUCTID":11,"OPEN":"6338.7","LOW":"6338.7","HIGH":"6398.2","CLOSE":"6378","ADJCLOSE":"6378","VOLUME":"592309312"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445238000,"PRODUCTID":11,"OPEN":"6378","LOW":"6336.3","HIGH":"6408.1","CLOSE":"6352.3","ADJCLOSE":"6352.3","VOLUME":"476841504"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445324400,"PRODUCTID":11,"OPEN":"6352.3","LOW":"6319.3","HIGH":"6367.8","CLOSE":"6345.1","ADJCLOSE":"6345.1","VOLUME":"574547008"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445410800,"PRODUCTID":11,"OPEN":"6345.1","LOW":"6316.3","HIGH":"6387.3","CLOSE":"6348.4","ADJCLOSE":"6348.4","VOLUME":"596747584"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445497200,"PRODUCTID":11,"OPEN":"6348.4","LOW":"6321.7","HIGH":"6387.3","CLOSE":"6376.3","ADJCLOSE":"6376.3","VOLUME":"718398208"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445583600,"PRODUCTID":11,"OPEN":"6376.3","LOW":"6376.3","HIGH":"6487.9","CLOSE":"6444.1","ADJCLOSE":"6444.1","VOLUME":"749535488"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445846400,"PRODUCTID":11,"OPEN":"6444.1","LOW":"6405.4","HIGH":"6453","CLOSE":"6417","ADJCLOSE":"6417","VOLUME":"441044416"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445932800,"PRODUCTID":11,"OPEN":"6417","LOW":"6365.3","HIGH":"6419.6","CLOSE":"6365.3","ADJCLOSE":"6365.3","VOLUME":"564355584"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446019200,"PRODUCTID":11,"OPEN":"6365.3","LOW":"6355.8","HIGH":"6448.5","CLOSE":"6437.8","ADJCLOSE":"6437.8","VOLUME":"819718080"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446105600,"PRODUCTID":11,"OPEN":"6437.8","LOW":"6358.2","HIGH":"6437.9","CLOSE":"6395.8","ADJCLOSE":"6395.8","VOLUME":"826622272"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446192000,"PRODUCTID":11,"OPEN":"6395.8","LOW":"6337.7","HIGH":"6410.3","CLOSE":"6361.1","ADJCLOSE":"6361.1","VOLUME":"716340416"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446451200,"PRODUCTID":11,"OPEN":"6361.1","LOW":"6317.3","HIGH":"6364.4","CLOSE":"6361.8","ADJCLOSE":"6361.8","VOLUME":"506603488"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446537600,"PRODUCTID":11,"OPEN":"6361.8","LOW":"6344.7","HIGH":"6383.6","CLOSE":"6383.6","ADJCLOSE":"6383.6","VOLUME":"608961216"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446624000,"PRODUCTID":11,"OPEN":"6383.6","LOW":"6383","HIGH":"6459.5","CLOSE":"6412.9","ADJCLOSE":"6412.9","VOLUME":"759872128"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446710400,"PRODUCTID":11,"OPEN":"6412.9","LOW":"6358.1","HIGH":"6421.8","CLOSE":"6364.9","ADJCLOSE":"6364.9","VOLUME":"722038912"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446796800,"PRODUCTID":11,"OPEN":"6364.9","LOW":"6332.7","HIGH":"6395.2","CLOSE":"6353.8","ADJCLOSE":"6353.8","VOLUME":"711572608"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447056000,"PRODUCTID":11,"OPEN":"6353.8","LOW":"6292.1","HIGH":"6380.4","CLOSE":"6295.2","ADJCLOSE":"6295.2","VOLUME":"658685568"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447142400,"PRODUCTID":11,"OPEN":"6295.2","LOW":"6250.3","HIGH":"6329.7","CLOSE":"6275.3","ADJCLOSE":"6275.3","VOLUME":"725649920"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447228800,"PRODUCTID":11,"OPEN":"6275.3","LOW":"6272.7","HIGH":"6327.2","CLOSE":"6297.2","ADJCLOSE":"6297.2","VOLUME":"618113920"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447315200,"PRODUCTID":11,"OPEN":"6297.2","LOW":"6178.7","HIGH":"6300.9","CLOSE":"6178.7","ADJCLOSE":"6178.7","VOLUME":"826908480"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447401600,"PRODUCTID":11,"OPEN":"6178.7","LOW":"6088.8","HIGH":"6179","CLOSE":"6118.3","ADJCLOSE":"6118.3","VOLUME":"681574080"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447660800,"PRODUCTID":11,"OPEN":"6118.3","LOW":"6079.8","HIGH":"6161.9","CLOSE":"6146.4","ADJCLOSE":"6146.4","VOLUME":"602945024"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447747200,"PRODUCTID":11,"OPEN":"6146.4","LOW":"6146.4","HIGH":"6269.4","CLOSE":"6268.8","ADJCLOSE":"6268.8","VOLUME":"697486208"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447833600,"PRODUCTID":11,"OPEN":"6268.8","LOW":"6228.2","HIGH":"6283.9","CLOSE":"6279","ADJCLOSE":"6279","VOLUME":"615094528"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447920000,"PRODUCTID":11,"OPEN":"6279","LOW":"6279","HIGH":"6366.9","CLOSE":"6329.9","ADJCLOSE":"6329.9","VOLUME":"752196928"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448006400,"PRODUCTID":11,"OPEN":"6329.9","LOW":"6311.8","HIGH":"6360.7","CLOSE":"6334.6","ADJCLOSE":"6334.6","VOLUME":"808632512"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448265600,"PRODUCTID":11,"OPEN":"6334.6","LOW":"6267.1","HIGH":"6334.6","CLOSE":"6305.5","ADJCLOSE":"6305.5","VOLUME":"585321472"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448352000,"PRODUCTID":11,"OPEN":"6305.5","LOW":"6221.3","HIGH":"6305.5","CLOSE":"6277.2","ADJCLOSE":"6277.2","VOLUME":"854059008"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448438400,"PRODUCTID":11,"OPEN":"6277.2","LOW":"6277.2","HIGH":"6348.1","CLOSE":"6337.6","ADJCLOSE":"6337.6","VOLUME":"673258624"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448438400,"PRODUCTID":11,"OPEN":"6277.2","LOW":"6277.2","HIGH":"6348.1","CLOSE":"6337.6","ADJCLOSE":"6337.6","VOLUME":"673258624"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448611200,"PRODUCTID":11,"OPEN":"6393.1","LOW":"6345.3","HIGH":"6393.1","CLOSE":"6375.2","ADJCLOSE":"6375.2","VOLUME":"471764000"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448870400,"PRODUCTID":11,"OPEN":"6375.2","LOW":"6329.9","HIGH":"6387.1","CLOSE":"6356.1","ADJCLOSE":"6356.1","VOLUME":"834458176"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448956800,"PRODUCTID":11,"OPEN":"6356.1","LOW":"6356.1","HIGH":"6402.4","CLOSE":"6395.7","ADJCLOSE":"6395.7","VOLUME":"784743424"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449043200,"PRODUCTID":11,"OPEN":"6395.7","LOW":"6395.2","HIGH":"6447.3","CLOSE":"6420.9","ADJCLOSE":"6420.9","VOLUME":"566098880"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449129600,"PRODUCTID":11,"OPEN":"6420.9","LOW":"6275","HIGH":"6444.7","CLOSE":"6275","ADJCLOSE":"6275","VOLUME":"793356800"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449216000,"PRODUCTID":11,"OPEN":"6275","LOW":"6219.5","HIGH":"6277.6","CLOSE":"6238.3","ADJCLOSE":"6238.3","VOLUME":"662790208"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449475200,"PRODUCTID":11,"OPEN":"6238.3","LOW":"6215.2","HIGH":"6287.2","CLOSE":"6223.5","ADJCLOSE":"6223.5","VOLUME":"542255616"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449561600,"PRODUCTID":11,"OPEN":"6223.5","LOW":"6120.7","HIGH":"6224.9","CLOSE":"6135.2","ADJCLOSE":"6135.2","VOLUME":"790574400"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449648000,"PRODUCTID":11,"OPEN":"6135.2","LOW":"6101.2","HIGH":"6175.8","CLOSE":"6126.7","ADJCLOSE":"6126.7","VOLUME":"751852928"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449734400,"PRODUCTID":11,"OPEN":"6126.7","LOW":"6080","HIGH":"6127.1","CLOSE":"6088.1","ADJCLOSE":"6088.1","VOLUME":"838093568"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449820800,"PRODUCTID":11,"OPEN":"6088.1","LOW":"5949.8","HIGH":"6088.1","CLOSE":"5952.8","ADJCLOSE":"5952.8","VOLUME":"805984896"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450080000,"PRODUCTID":11,"OPEN":"5952.8","LOW":"5871.9","HIGH":"6009.9","CLOSE":"5874.1","ADJCLOSE":"5874.1","VOLUME":"781019584"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450166400,"PRODUCTID":11,"OPEN":"5874.1","LOW":"5874.1","HIGH":"6036.7","CLOSE":"6017.8","ADJCLOSE":"6017.8","VOLUME":"811231680"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450252800,"PRODUCTID":11,"OPEN":"6017.8","LOW":"6016.3","HIGH":"6089.3","CLOSE":"6061.2","ADJCLOSE":"6061.2","VOLUME":"750664576"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450339200,"PRODUCTID":11,"OPEN":"6061.2","LOW":"6061.2","HIGH":"6160.8","CLOSE":"6102.5","ADJCLOSE":"6102.5","VOLUME":"725125120"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450425600,"PRODUCTID":11,"OPEN":"6102.5","LOW":"6051.7","HIGH":"6105.6","CLOSE":"6052.4","ADJCLOSE":"6052.4","VOLUME":"1234966784"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450684800,"PRODUCTID":11,"OPEN":"6052.4","LOW":"6034.8","HIGH":"6114","CLOSE":"6034.8","ADJCLOSE":"6034.8","VOLUME":"545001408"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450771200,"PRODUCTID":11,"OPEN":"6034.8","LOW":"6031.8","HIGH":"6090.6","CLOSE":"6083.1","ADJCLOSE":"6083.1","VOLUME":"424323392"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450857600,"PRODUCTID":11,"OPEN":"6083.1","LOW":"6083.1","HIGH":"6248.5","CLOSE":"6241","ADJCLOSE":"6241","VOLUME":"578630016"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450944000,"PRODUCTID":11,"OPEN":"6241","LOW":"6236.9","HIGH":"6259.9","CLOSE":"6254.6","ADJCLOSE":"6254.6","VOLUME":"108851800"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450944000,"PRODUCTID":11,"OPEN":"6241","LOW":"6236.9","HIGH":"6259.9","CLOSE":"6254.6","ADJCLOSE":"6254.6","VOLUME":"108851800"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1450944000,"PRODUCTID":11,"OPEN":"6241","LOW":"6236.9","HIGH":"6259.9","CLOSE":"6254.6","ADJCLOSE":"6254.6","VOLUME":"108851800"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451376000,"PRODUCTID":11,"OPEN":"6254.6","LOW":"6245.2","HIGH":"6314.6","CLOSE":"6314.6","ADJCLOSE":"6314.6","VOLUME":"448441696"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451462400,"PRODUCTID":11,"OPEN":"6314.6","LOW":"6261.5","HIGH":"6314.6","CLOSE":"6274.1","ADJCLOSE":"6274.1","VOLUME":"327817504"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451548800,"PRODUCTID":11,"OPEN":"6274.1","LOW":"6233","HIGH":"6278.3","CLOSE":"6242.3","ADJCLOSE":"6242.3","VOLUME":"161427104"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451548800,"PRODUCTID":11,"OPEN":"6274.1","LOW":"6233","HIGH":"6278.3","CLOSE":"6242.3","ADJCLOSE":"6242.3","VOLUME":"161427104"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451894400,"PRODUCTID":11,"OPEN":"6242.3","LOW":"6071","HIGH":"6242.3","CLOSE":"6093.4","ADJCLOSE":"6093.4","VOLUME":"686232704"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451980800,"PRODUCTID":11,"OPEN":"6093.4","LOW":"6079.2","HIGH":"6166.3","CLOSE":"6137.2","ADJCLOSE":"6137.2","VOLUME":"624070784"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452067200,"PRODUCTID":11,"OPEN":"6137.2","LOW":"6018.7","HIGH":"6137.2","CLOSE":"6073.4","ADJCLOSE":"6073.4","VOLUME":"699957696"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452153600,"PRODUCTID":11,"OPEN":"6073.4","LOW":"5888","HIGH":"6073.4","CLOSE":"5954.1","ADJCLOSE":"5954.1","VOLUME":"1054315520"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452240000,"PRODUCTID":11,"OPEN":"5954.1","LOW":"5912.4","HIGH":"6013.4","CLOSE":"5912.4","ADJCLOSE":"5912.4","VOLUME":"809964224"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452499200,"PRODUCTID":11,"OPEN":"5912.4","LOW":"5871.8","HIGH":"5941.9","CLOSE":"5871.8","ADJCLOSE":"5871.8","VOLUME":"817313600"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452585600,"PRODUCTID":11,"OPEN":"5871.8","LOW":"5866.7","HIGH":"5985.8","CLOSE":"5929.2","ADJCLOSE":"5929.2","VOLUME":"806737088"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452672000,"PRODUCTID":11,"OPEN":"5929.2","LOW":"5929.2","HIGH":"6011.1","CLOSE":"5961","ADJCLOSE":"5961","VOLUME":"809502208"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452758400,"PRODUCTID":11,"OPEN":"5961","LOW":"5829.3","HIGH":"5961","CLOSE":"5918.2","ADJCLOSE":"5918.2","VOLUME":"1067078784"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452844800,"PRODUCTID":11,"OPEN":"5918.2","LOW":"5769.2","HIGH":"5934.6","CLOSE":"5804.1","ADJCLOSE":"5804.1","VOLUME":"1084338048"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453104000,"PRODUCTID":11,"OPEN":"5804.1","LOW":"5766.5","HIGH":"5852.1","CLOSE":"5779.9","ADJCLOSE":"5779.9","VOLUME":"718879424"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453190400,"PRODUCTID":11,"OPEN":"5779.9","LOW":"5779.9","HIGH":"5915.7","CLOSE":"5876.8","ADJCLOSE":"5876.8","VOLUME":"808697920"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453276800,"PRODUCTID":11,"OPEN":"5876.8","LOW":"5639.9","HIGH":"5876.8","CLOSE":"5673.6","ADJCLOSE":"5673.6","VOLUME":"1035052416"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453363200,"PRODUCTID":11,"OPEN":"5673.6","LOW":"5659.2","HIGH":"5781.2","CLOSE":"5773.8","ADJCLOSE":"5773.8","VOLUME":"1089335680"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453449600,"PRODUCTID":11,"OPEN":"5773.8","LOW":"5773.8","HIGH":"5926.9","CLOSE":"5900","ADJCLOSE":"5900","VOLUME":"879968128"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453708800,"PRODUCTID":11,"OPEN":"5900","LOW":"5851.8","HIGH":"5933.5","CLOSE":"5877","ADJCLOSE":"5877","VOLUME":"803777216"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453795200,"PRODUCTID":11,"OPEN":"5877","LOW":"5771.4","HIGH":"5919.2","CLOSE":"5911.5","ADJCLOSE":"5911.5","VOLUME":"852296000"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453881600,"PRODUCTID":11,"OPEN":"5911.5","LOW":"5870.8","HIGH":"5990.4","CLOSE":"5990.4","ADJCLOSE":"5990.4","VOLUME":"875025984"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453968000,"PRODUCTID":11,"OPEN":"5990.4","LOW":"5889.4","HIGH":"6020.5","CLOSE":"5931.8","ADJCLOSE":"5931.8","VOLUME":"892436800"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454054400,"PRODUCTID":11,"OPEN":"5931.8","LOW":"5931.8","HIGH":"6083.8","CLOSE":"6083.8","ADJCLOSE":"6083.8","VOLUME":"988153408"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454313600,"PRODUCTID":11,"OPEN":"6083.8","LOW":"5993.8","HIGH":"6115.1","CLOSE":"6060.1","ADJCLOSE":"6060.1","VOLUME":"808643200"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454400000,"PRODUCTID":11,"OPEN":"6060.1","LOW":"5889.6","HIGH":"6060.5","CLOSE":"5922","ADJCLOSE":"5922","VOLUME":"986962816"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454486400,"PRODUCTID":11,"OPEN":"5922","LOW":"5791","HIGH":"5924.6","CLOSE":"5837.1","ADJCLOSE":"5837.1","VOLUME":"996202176"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454572800,"PRODUCTID":11,"OPEN":"5837.1","LOW":"5831.1","HIGH":"5938.1","CLOSE":"5898.8","ADJCLOSE":"5898.8","VOLUME":"1021666624"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454659200,"PRODUCTID":11,"OPEN":"5898.8","LOW":"5839.4","HIGH":"5945.9","CLOSE":"5848.1","ADJCLOSE":"5848.1","VOLUME":"954158272"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454918400,"PRODUCTID":11,"OPEN":"5848.1","LOW":"5666.1","HIGH":"5882.4","CLOSE":"5689.4","ADJCLOSE":"5689.4","VOLUME":"995838784"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455004800,"PRODUCTID":11,"OPEN":"5689.4","LOW":"5596.3","HIGH":"5739.3","CLOSE":"5632.2","ADJCLOSE":"5632.2","VOLUME":"1146904576"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455091200,"PRODUCTID":11,"OPEN":"5632.2","LOW":"5616.9","HIGH":"5712.8","CLOSE":"5672.3","ADJCLOSE":"5672.3","VOLUME":"994634112"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455177600,"PRODUCTID":11,"OPEN":"5672.3","LOW":"5499.5","HIGH":"5672.3","CLOSE":"5537","ADJCLOSE":"5537","VOLUME":"1068310080"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455264000,"PRODUCTID":11,"OPEN":"5537","LOW":"5537","HIGH":"5707.6","CLOSE":"5707.6","ADJCLOSE":"5707.6","VOLUME":"1083597056"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455523200,"PRODUCTID":11,"OPEN":"5707.6","LOW":"5707.6","HIGH":"5844.5","CLOSE":"5824.3","ADJCLOSE":"5824.3","VOLUME":"724655808"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455609600,"PRODUCTID":11,"OPEN":"5824.3","LOW":"5812.5","HIGH":"5880.7","CLOSE":"5862.2","ADJCLOSE":"5862.2","VOLUME":"771095872"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455696000,"PRODUCTID":11,"OPEN":"5862.2","LOW":"5862.2","HIGH":"6030.3","CLOSE":"6030.3","ADJCLOSE":"6030.3","VOLUME":"948753024"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455782400,"PRODUCTID":11,"OPEN":"6030.3","LOW":"5948.3","HIGH":"6036.5","CLOSE":"5972","ADJCLOSE":"5972","VOLUME":"809867008"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455868800,"PRODUCTID":11,"OPEN":"5972","LOW":"5916.3","HIGH":"6001.2","CLOSE":"5950.2","ADJCLOSE":"5950.2","VOLUME":"692901312"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456128000,"PRODUCTID":11,"OPEN":"5950.2","LOW":"5950.2","HIGH":"6065.8","CLOSE":"6037.7","ADJCLOSE":"6037.7","VOLUME":"822107008"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456214400,"PRODUCTID":11,"OPEN":"6037.7","LOW":"5954.2","HIGH":"6037.7","CLOSE":"5962.3","ADJCLOSE":"5962.3","VOLUME":"747386176"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456300800,"PRODUCTID":11,"OPEN":"5962.3","LOW":"5845.6","HIGH":"5966.7","CLOSE":"5867.2","ADJCLOSE":"5867.2","VOLUME":"834682496"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456387200,"PRODUCTID":11,"OPEN":"5867.2","LOW":"5867.2","HIGH":"6029","CLOSE":"6012.8","ADJCLOSE":"6012.8","VOLUME":"999956928"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456473600,"PRODUCTID":11,"OPEN":"6012.8","LOW":"6012.8","HIGH":"6115.4","CLOSE":"6096","ADJCLOSE":"6096","VOLUME":"858937600"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456732800,"PRODUCTID":11,"OPEN":"6096","LOW":"6033.2","HIGH":"6105","CLOSE":"6097.1","ADJCLOSE":"6097.1","VOLUME":"941705472"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456819200,"PRODUCTID":11,"OPEN":"6097.1","LOW":"6070.5","HIGH":"6153.8","CLOSE":"6152.9","ADJCLOSE":"6152.9","VOLUME":"933626176"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456905600,"PRODUCTID":11,"OPEN":"6152.9","LOW":"6097.8","HIGH":"6194","CLOSE":"6147.1","ADJCLOSE":"6147.1","VOLUME":"904552320"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456992000,"PRODUCTID":11,"OPEN":"6147.1","LOW":"6108.4","HIGH":"6173.7","CLOSE":"6130.5","ADJCLOSE":"6130.5","VOLUME":"902840384"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457078400,"PRODUCTID":11,"OPEN":"6130.5","LOW":"6130.5","HIGH":"6204.1","CLOSE":"6199.4","ADJCLOSE":"6199.4","VOLUME":"866051328"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457337600,"PRODUCTID":11,"OPEN":"6199.4","LOW":"6125.6","HIGH":"6216.1","CLOSE":"6182.4","ADJCLOSE":"6182.4","VOLUME":"817955904"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457424000,"PRODUCTID":11,"OPEN":"6182.4","LOW":"6101.9","HIGH":"6182.5","CLOSE":"6125.4","ADJCLOSE":"6125.4","VOLUME":"913516992"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457510400,"PRODUCTID":11,"OPEN":"6125.4","LOW":"6118.2","HIGH":"6174.8","CLOSE":"6146.3","ADJCLOSE":"6146.3","VOLUME":"758331328"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457596800,"PRODUCTID":11,"OPEN":"6146.3","LOW":"6036.7","HIGH":"6203.4","CLOSE":"6036.7","ADJCLOSE":"6036.7","VOLUME":"1056246912"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457683200,"PRODUCTID":11,"OPEN":"6036.7","LOW":"6036.7","HIGH":"6150.9","CLOSE":"6139.8","ADJCLOSE":"6139.8","VOLUME":"721703680"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457942400,"PRODUCTID":11,"OPEN":"6139.8","LOW":"6139.8","HIGH":"6197.8","CLOSE":"6174.6","ADJCLOSE":"6174.6","VOLUME":"688585088"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458028800,"PRODUCTID":11,"OPEN":"6174.6","LOW":"6114.8","HIGH":"6174.6","CLOSE":"6140","ADJCLOSE":"6140","VOLUME":"700313280"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458115200,"PRODUCTID":11,"OPEN":"6140","LOW":"6134.3","HIGH":"6186.2","CLOSE":"6175.5","ADJCLOSE":"6175.5","VOLUME":"700761280"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458201600,"PRODUCTID":11,"OPEN":"6175.5","LOW":"6125.7","HIGH":"6220","CLOSE":"6201.1","ADJCLOSE":"6201.1","VOLUME":"832614912"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458288000,"PRODUCTID":11,"OPEN":"6201.1","LOW":"6186.2","HIGH":"6237","CLOSE":"6189.6","ADJCLOSE":"6189.6","VOLUME":"1129194752"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458547200,"PRODUCTID":11,"OPEN":"6189.6","LOW":"6154.1","HIGH":"6215.3","CLOSE":"6184.6","ADJCLOSE":"6184.6","VOLUME":"532073696"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458633600,"PRODUCTID":11,"OPEN":"6184.6","LOW":"6110.4","HIGH":"6193.5","CLOSE":"6192.7","ADJCLOSE":"6192.7","VOLUME":"738984384"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458720000,"PRODUCTID":11,"OPEN":"6192.7","LOW":"6171.1","HIGH":"6216.8","CLOSE":"6199.1","ADJCLOSE":"6199.1","VOLUME":"621495488"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458806400,"PRODUCTID":11,"OPEN":"6199.1","LOW":"6090","HIGH":"6199.1","CLOSE":"6106.5","ADJCLOSE":"6106.5","VOLUME":"625282176"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458806400,"PRODUCTID":11,"OPEN":"6199.1","LOW":"6090","HIGH":"6199.1","CLOSE":"6106.5","ADJCLOSE":"6106.5","VOLUME":"625282176"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1458806400,"PRODUCTID":11,"OPEN":"6199.1","LOW":"6090","HIGH":"6199.1","CLOSE":"6106.5","ADJCLOSE":"6106.5","VOLUME":"625282176"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459234800,"PRODUCTID":11,"OPEN":"6106.5","LOW":"6070.8","HIGH":"6156.7","CLOSE":"6105.9","ADJCLOSE":"6105.9","VOLUME":"596325504"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459321200,"PRODUCTID":11,"OPEN":"6105.9","LOW":"6105.9","HIGH":"6221.8","CLOSE":"6203.2","ADJCLOSE":"6203.2","VOLUME":"803811008"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459407600,"PRODUCTID":11,"OPEN":"6203.2","LOW":"6149.8","HIGH":"6203.4","CLOSE":"6174.9","ADJCLOSE":"6174.9","VOLUME":"746399616"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459494000,"PRODUCTID":11,"OPEN":"6174.9","LOW":"6076.9","HIGH":"6174.9","CLOSE":"6146.1","ADJCLOSE":"6146.1","VOLUME":"747478976"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459753200,"PRODUCTID":11,"OPEN":"6146.1","LOW":"6132.9","HIGH":"6202","CLOSE":"6164.7","ADJCLOSE":"6164.7","VOLUME":"546684672"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459839600,"PRODUCTID":11,"OPEN":"6164.7","LOW":"6061.9","HIGH":"6164.7","CLOSE":"6091.2","ADJCLOSE":"6091.2","VOLUME":"826022976"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459926000,"PRODUCTID":11,"OPEN":"6091.2","LOW":"6091.2","HIGH":"6161.6","CLOSE":"6161.6","ADJCLOSE":"6161.6","VOLUME":"738661312"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460012400,"PRODUCTID":11,"OPEN":"6161.6","LOW":"6119.4","HIGH":"6204.1","CLOSE":"6136.9","ADJCLOSE":"6136.9","VOLUME":"761729920"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460098800,"PRODUCTID":11,"OPEN":"6136.9","LOW":"6136.9","HIGH":"6216.3","CLOSE":"6204.4","ADJCLOSE":"6204.4","VOLUME":"622127808"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460358000,"PRODUCTID":11,"OPEN":"6204.4","LOW":"6165.5","HIGH":"6229.7","CLOSE":"6200.1","ADJCLOSE":"6200.1","VOLUME":"552586496"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460444400,"PRODUCTID":11,"OPEN":"6200.1","LOW":"6176.3","HIGH":"6248.3","CLOSE":"6242.4","ADJCLOSE":"6242.4","VOLUME":"690137728"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460530800,"PRODUCTID":11,"OPEN":"6242.4","LOW":"6242.4","HIGH":"6362.9","CLOSE":"6362.9","ADJCLOSE":"6362.9","VOLUME":"957136128"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460617200,"PRODUCTID":11,"OPEN":"6362.9","LOW":"6335.4","HIGH":"6373.9","CLOSE":"6365.1","ADJCLOSE":"6365.1","VOLUME":"853106432"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460703600,"PRODUCTID":11,"OPEN":"6365.1","LOW":"6328.2","HIGH":"6372.5","CLOSE":"6343.8","ADJCLOSE":"6343.8","VOLUME":"780841728"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460962800,"PRODUCTID":11,"OPEN":"6343.8","LOW":"6261.7","HIGH":"6354.9","CLOSE":"6353.5","ADJCLOSE":"6353.5","VOLUME":"613394432"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461049200,"PRODUCTID":11,"OPEN":"6353.5","LOW":"6353.5","HIGH":"6418.3","CLOSE":"6405.4","ADJCLOSE":"6405.4","VOLUME":"808478400"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461135600,"PRODUCTID":11,"OPEN":"6405.4","LOW":"6367.4","HIGH":"6421.9","CLOSE":"6410.3","ADJCLOSE":"6410.3","VOLUME":"814753088"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461222000,"PRODUCTID":11,"OPEN":"6410.3","LOW":"6352.9","HIGH":"6427.3","CLOSE":"6381.4","ADJCLOSE":"6381.4","VOLUME":"831612224"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461308400,"PRODUCTID":11,"OPEN":"6381.4","LOW":"6289.3","HIGH":"6381.6","CLOSE":"6310.4","ADJCLOSE":"6310.4","VOLUME":"675930816"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461567600,"PRODUCTID":11,"OPEN":"6310.4","LOW":"6249.3","HIGH":"6324.6","CLOSE":"6260.9","ADJCLOSE":"6260.9","VOLUME":"688678400"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461654000,"PRODUCTID":11,"OPEN":"6260.9","LOW":"6260.9","HIGH":"6297.9","CLOSE":"6284.5","ADJCLOSE":"6284.5","VOLUME":"776825792"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461740400,"PRODUCTID":11,"OPEN":"6284.5","LOW":"6255.2","HIGH":"6319.9","CLOSE":"6319.9","ADJCLOSE":"6319.9","VOLUME":"822361600"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461826800,"PRODUCTID":11,"OPEN":"6319.9","LOW":"6224.5","HIGH":"6322.4","CLOSE":"6322.4","ADJCLOSE":"6322.4","VOLUME":"861756992"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461913200,"PRODUCTID":11,"OPEN":"6322.4","LOW":"6241.9","HIGH":"6322.4","CLOSE":"6241.9","ADJCLOSE":"6241.9","VOLUME":"865553792"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1461913200,"PRODUCTID":11,"OPEN":"6322.4","LOW":"6241.9","HIGH":"6322.4","CLOSE":"6241.9","ADJCLOSE":"6241.9","VOLUME":"865553792"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462258800,"PRODUCTID":11,"OPEN":"6241.9","LOW":"6159.9","HIGH":"6270","CLOSE":"6185.6","ADJCLOSE":"6185.6","VOLUME":"895095808"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462345200,"PRODUCTID":11,"OPEN":"6185.6","LOW":"6100.8","HIGH":"6185.6","CLOSE":"6112","ADJCLOSE":"6112","VOLUME":"775563200"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462431600,"PRODUCTID":11,"OPEN":"6112","LOW":"6102.3","HIGH":"6152.6","CLOSE":"6117.3","ADJCLOSE":"6117.3","VOLUME":"713231232"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462518000,"PRODUCTID":11,"OPEN":"6117.3","LOW":"6054.7","HIGH":"6129.9","CLOSE":"6125.7","ADJCLOSE":"6125.7","VOLUME":"720345408"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462777200,"PRODUCTID":11,"OPEN":"6125.7","LOW":"6108.4","HIGH":"6177.6","CLOSE":"6114.8","ADJCLOSE":"6114.8","VOLUME":"669494912"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462863600,"PRODUCTID":11,"OPEN":"6114.8","LOW":"6114.8","HIGH":"6180.2","CLOSE":"6156.7","ADJCLOSE":"6156.7","VOLUME":"652991808"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462950000,"PRODUCTID":11,"OPEN":"6156.7","LOW":"6131.2","HIGH":"6172.7","CLOSE":"6162.5","ADJCLOSE":"6162.5","VOLUME":"573062272"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463036400,"PRODUCTID":11,"OPEN":"6162.5","LOW":"6094.1","HIGH":"6193.2","CLOSE":"6104.2","ADJCLOSE":"6104.2","VOLUME":"698762368"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463122800,"PRODUCTID":11,"OPEN":"6104.2","LOW":"6060.1","HIGH":"6138.5","CLOSE":"6138.5","ADJCLOSE":"6138.5","VOLUME":"646363008"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463382000,"PRODUCTID":11,"OPEN":"6138.5","LOW":"6092.2","HIGH":"6157.2","CLOSE":"6151.4","ADJCLOSE":"6151.4","VOLUME":"445329504"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463468400,"PRODUCTID":11,"OPEN":"6151.4","LOW":"6147.2","HIGH":"6215.9","CLOSE":"6167.8","ADJCLOSE":"6167.8","VOLUME":"758810688"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463554800,"PRODUCTID":11,"OPEN":"6167.8","LOW":"6116","HIGH":"6169.3","CLOSE":"6165.8","ADJCLOSE":"6165.8","VOLUME":"887529408"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463641200,"PRODUCTID":11,"OPEN":"6165.8","LOW":"6050.2","HIGH":"6165.8","CLOSE":"6053.4","ADJCLOSE":"6053.4","VOLUME":"936494720"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463727600,"PRODUCTID":11,"OPEN":"6053.4","LOW":"6053.4","HIGH":"6156.5","CLOSE":"6156.3","ADJCLOSE":"6156.3","VOLUME":"780582592"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463986800,"PRODUCTID":11,"OPEN":"6156.3","LOW":"6122.6","HIGH":"6173.1","CLOSE":"6136.4","ADJCLOSE":"6136.4","VOLUME":"653011392"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464073200,"PRODUCTID":11,"OPEN":"6136.4","LOW":"6109.6","HIGH":"6231.9","CLOSE":"6219.3","ADJCLOSE":"6219.3","VOLUME":"833810624"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464159600,"PRODUCTID":11,"OPEN":"6219.3","LOW":"6219.3","HIGH":"6270.3","CLOSE":"6262.9","ADJCLOSE":"6262.9","VOLUME":"870436672"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464246000,"PRODUCTID":11,"OPEN":"6262.9","LOW":"6243.5","HIGH":"6281.7","CLOSE":"6265.7","ADJCLOSE":"6265.7","VOLUME":"665573184"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464332400,"PRODUCTID":11,"OPEN":"6265.7","LOW":"6250.3","HIGH":"6275.9","CLOSE":"6270.8","ADJCLOSE":"6270.8","VOLUME":"577101184"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464332400,"PRODUCTID":11,"OPEN":"6265.7","LOW":"6250.3","HIGH":"6275.9","CLOSE":"6270.8","ADJCLOSE":"6270.8","VOLUME":"577101184"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464678000,"PRODUCTID":11,"OPEN":"6270.8","LOW":"6230.1","HIGH":"6290.1","CLOSE":"6230.8","ADJCLOSE":"6230.8","VOLUME":"1329032960"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464764400,"PRODUCTID":11,"OPEN":"6230.8","LOW":"6151.9","HIGH":"6233.2","CLOSE":"6191.9","ADJCLOSE":"6191.9","VOLUME":"887239296"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464850800,"PRODUCTID":11,"OPEN":"6191.9","LOW":"6173.1","HIGH":"6220.3","CLOSE":"6185.6","ADJCLOSE":"6185.6","VOLUME":"892214720"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464937200,"PRODUCTID":11,"OPEN":"6185.6","LOW":"6168.2","HIGH":"6251.7","CLOSE":"6209.6","ADJCLOSE":"6209.6","VOLUME":"660724480"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465196400,"PRODUCTID":11,"OPEN":"6209.6","LOW":"6209.6","HIGH":"6301.6","CLOSE":"6273.4","ADJCLOSE":"6273.4","VOLUME":"732583808"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465282800,"PRODUCTID":11,"OPEN":"6273.4","LOW":"6273.4","HIGH":"6322.6","CLOSE":"6284.5","ADJCLOSE":"6284.5","VOLUME":"690004480"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465369200,"PRODUCTID":11,"OPEN":"6284.5","LOW":"6263.8","HIGH":"6304.5","CLOSE":"6301.5","ADJCLOSE":"6301.5","VOLUME":"663109632"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465455600,"PRODUCTID":11,"OPEN":"6301.5","LOW":"6229.1","HIGH":"6301.7","CLOSE":"6231.9","ADJCLOSE":"6231.9","VOLUME":"668485632"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465542000,"PRODUCTID":11,"OPEN":"6231.9","LOW":"6097.2","HIGH":"6231.9","CLOSE":"6115.8","ADJCLOSE":"6115.8","VOLUME":"748337472"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465801200,"PRODUCTID":11,"OPEN":"6115.8","LOW":"6045","HIGH":"6115.8","CLOSE":"6045","ADJCLOSE":"6045","VOLUME":"827452096"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465887600,"PRODUCTID":11,"OPEN":"6045","LOW":"5921.7","HIGH":"6045","CLOSE":"5923.5","ADJCLOSE":"5923.5","VOLUME":"954027392"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465974000,"PRODUCTID":11,"OPEN":"5923.5","LOW":"5923.4","HIGH":"6007.5","CLOSE":"5966.8","ADJCLOSE":"5966.8","VOLUME":"856009984"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466060400,"PRODUCTID":11,"OPEN":"5966.8","LOW":"5900","HIGH":"5966.8","CLOSE":"5950.5","ADJCLOSE":"5950.5","VOLUME":"791476800"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466146800,"PRODUCTID":11,"OPEN":"5950.5","LOW":"5950.5","HIGH":"6046.1","CLOSE":"6021.1","ADJCLOSE":"6021.1","VOLUME":"1274460416"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466406000,"PRODUCTID":11,"OPEN":"6021.1","LOW":"6021.1","HIGH":"6236.5","CLOSE":"6204","ADJCLOSE":"6204","VOLUME":"979118976"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466492400,"PRODUCTID":11,"OPEN":"6204","LOW":"6156.2","HIGH":"6250.2","CLOSE":"6226.6","ADJCLOSE":"6226.6","VOLUME":"816749312"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466578800,"PRODUCTID":11,"OPEN":"6226.6","LOW":"6222","HIGH":"6315.6","CLOSE":"6261.2","ADJCLOSE":"6261.2","VOLUME":"858110912"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466665200,"PRODUCTID":11,"OPEN":"6261.2","LOW":"6261.2","HIGH":"6380.6","CLOSE":"6338.1","ADJCLOSE":"6338.1","VOLUME":"887921024"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466751600,"PRODUCTID":11,"OPEN":"6338.1","LOW":"5788.7","HIGH":"6338.6","CLOSE":"6138.7","ADJCLOSE":"6138.7","VOLUME":"3761301248"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467010800,"PRODUCTID":11,"OPEN":"6138.7","LOW":"5958.7","HIGH":"6138.7","CLOSE":"5982.2","ADJCLOSE":"5982.2","VOLUME":"2430428928"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467097200,"PRODUCTID":11,"OPEN":"5982.2","LOW":"5982.2","HIGH":"6170.3","CLOSE":"6140.4","ADJCLOSE":"6140.4","VOLUME":"1545515136"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467183600,"PRODUCTID":11,"OPEN":"6140.4","LOW":"6140.4","HIGH":"6360.1","CLOSE":"6360.1","ADJCLOSE":"6360.1","VOLUME":"1458617472"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467270000,"PRODUCTID":11,"OPEN":"6360.1","LOW":"6310","HIGH":"6504.3","CLOSE":"6504.3","ADJCLOSE":"6504.3","VOLUME":"1515147648"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467356400,"PRODUCTID":11,"OPEN":"6504.3","LOW":"6498.6","HIGH":"6587.4","CLOSE":"6577.8","ADJCLOSE":"6577.8","VOLUME":"1066211584"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467615600,"PRODUCTID":11,"OPEN":"6577.8","LOW":"6514.8","HIGH":"6612.1","CLOSE":"6522.3","ADJCLOSE":"6522.3","VOLUME":"748239616"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467702000,"PRODUCTID":11,"OPEN":"6522.3","LOW":"6472.3","HIGH":"6561.6","CLOSE":"6545.4","ADJCLOSE":"6545.4","VOLUME":"1142087296"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467788400,"PRODUCTID":11,"OPEN":"6545.4","LOW":"6432.5","HIGH":"6580.3","CLOSE":"6463.6","ADJCLOSE":"6463.6","VOLUME":"1566032256"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467874800,"PRODUCTID":11,"OPEN":"6463.6","LOW":"6463.6","HIGH":"6579.3","CLOSE":"6533.8","ADJCLOSE":"6533.8","VOLUME":"1017465792"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467961200,"PRODUCTID":11,"OPEN":"6533.8","LOW":"6515.2","HIGH":"6605.8","CLOSE":"6590.6","ADJCLOSE":"6590.6","VOLUME":"909700096"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468220400,"PRODUCTID":11,"OPEN":"6590.6","LOW":"6590.6","HIGH":"6695.1","CLOSE":"6682.9","ADJCLOSE":"6682.9","VOLUME":"939285504"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468306800,"PRODUCTID":11,"OPEN":"6682.9","LOW":"6663.7","HIGH":"6703.1","CLOSE":"6680.7","ADJCLOSE":"6680.7","VOLUME":"1130427264"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468393200,"PRODUCTID":11,"OPEN":"6680.7","LOW":"6654.6","HIGH":"6717.2","CLOSE":"6670.4","ADJCLOSE":"6670.4","VOLUME":"1028320384"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468479600,"PRODUCTID":11,"OPEN":"6670.4","LOW":"6648.4","HIGH":"6743.4","CLOSE":"6654.5","ADJCLOSE":"6654.5","VOLUME":"896411392"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468566000,"PRODUCTID":11,"OPEN":"6654.5","LOW":"6616.5","HIGH":"6669.2","CLOSE":"6669.2","ADJCLOSE":"6669.2","VOLUME":"814067904"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468825200,"PRODUCTID":11,"OPEN":"6669.2","LOW":"6653.7","HIGH":"6715.6","CLOSE":"6695.4","ADJCLOSE":"6695.4","VOLUME":"851731520"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468911600,"PRODUCTID":11,"OPEN":"6695.4","LOW":"6660.9","HIGH":"6711.7","CLOSE":"6697.4","ADJCLOSE":"6697.4","VOLUME":"615692992"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468998000,"PRODUCTID":11,"OPEN":"6697.4","LOW":"6694.4","HIGH":"6736.6","CLOSE":"6729","ADJCLOSE":"6729","VOLUME":"744699200"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469084400,"PRODUCTID":11,"OPEN":"6729","LOW":"6694.5","HIGH":"6732.1","CLOSE":"6699.9","ADJCLOSE":"6699.9","VOLUME":"785375104"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469170800,"PRODUCTID":11,"OPEN":"6699.9","LOW":"6663.7","HIGH":"6735.9","CLOSE":"6730.5","ADJCLOSE":"6730.5","VOLUME":"694731520"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469430000,"PRODUCTID":11,"OPEN":"6730.5","LOW":"6691","HIGH":"6756.1","CLOSE":"6710.1","ADJCLOSE":"6710.1","VOLUME":"661596672"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469516400,"PRODUCTID":11,"OPEN":"6710.1","LOW":"6708.6","HIGH":"6744.8","CLOSE":"6724","ADJCLOSE":"6724","VOLUME":"715629504"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469602800,"PRODUCTID":11,"OPEN":"6724","LOW":"6723.7","HIGH":"6780.1","CLOSE":"6750.4","ADJCLOSE":"6750.4","VOLUME":"762916672"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469689200,"PRODUCTID":11,"OPEN":"6750.4","LOW":"6718.9","HIGH":"6762.7","CLOSE":"6721.1","ADJCLOSE":"6721.1","VOLUME":"1204906624"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469775600,"PRODUCTID":11,"OPEN":"6721.1","LOW":"6691.1","HIGH":"6740.5","CLOSE":"6724.4","ADJCLOSE":"6724.4","VOLUME":"896711872"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469775600,"PRODUCTID":11,"OPEN":"6721.1","LOW":"6691.1","HIGH":"6740.5","CLOSE":"6724.4","ADJCLOSE":"6724.4","VOLUME":"896711872"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470034800,"PRODUCTID":11,"OPEN":"6724.4","LOW":"6678.5","HIGH":"6769.4","CLOSE":"6694","ADJCLOSE":"6694","VOLUME":"705878400"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470121200,"PRODUCTID":11,"OPEN":"6694","LOW":"6630.8","HIGH":"6694.1","CLOSE":"6645.4","ADJCLOSE":"6645.4","VOLUME":"797367104"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470207600,"PRODUCTID":11,"OPEN":"6645.4","LOW":"6621.4","HIGH":"6673.6","CLOSE":"6634.4","ADJCLOSE":"6634.4","VOLUME":"773166976"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470294000,"PRODUCTID":11,"OPEN":"6634.4","LOW":"6615.8","HIGH":"6749.7","CLOSE":"6740.2","ADJCLOSE":"6740.2","VOLUME":"975076672"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470380400,"PRODUCTID":11,"OPEN":"6740.2","LOW":"6738.6","HIGH":"6802.4","CLOSE":"6793.5","ADJCLOSE":"6793.5","VOLUME":"854685312"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470639600,"PRODUCTID":11,"OPEN":"6793.5","LOW":"6781.5","HIGH":"6829.5","CLOSE":"6809.1","ADJCLOSE":"6809.1","VOLUME":"731849088"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470726000,"PRODUCTID":11,"OPEN":"6809.1","LOW":"6807.8","HIGH":"6863.1","CLOSE":"6851.3","ADJCLOSE":"6851.3","VOLUME":"843228096"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470812400,"PRODUCTID":11,"OPEN":"6851.3","LOW":"6820","HIGH":"6866.4","CLOSE":"6866.4","ADJCLOSE":"6866.4","VOLUME":"714543424"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470898800,"PRODUCTID":11,"OPEN":"6866.4","LOW":"6812.7","HIGH":"6914.7","CLOSE":"6914.7","ADJCLOSE":"6914.7","VOLUME":"735360000"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470985200,"PRODUCTID":11,"OPEN":"6914.7","LOW":"6896","HIGH":"6931","CLOSE":"6916","ADJCLOSE":"6916","VOLUME":"666188224"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471244400,"PRODUCTID":11,"OPEN":"6916","LOW":"6907.2","HIGH":"6955.3","CLOSE":"6941.2","ADJCLOSE":"6941.2","VOLUME":"534980992"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471330800,"PRODUCTID":11,"OPEN":"6941.2","LOW":"6893.9","HIGH":"6941.2","CLOSE":"6893.9","ADJCLOSE":"6893.9","VOLUME":"624313408"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471417200,"PRODUCTID":11,"OPEN":"6893.9","LOW":"6849.9","HIGH":"6920.8","CLOSE":"6859.2","ADJCLOSE":"6859.2","VOLUME":"694905280"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471503600,"PRODUCTID":11,"OPEN":"6859.2","LOW":"6850.6","HIGH":"6893.4","CLOSE":"6869","ADJCLOSE":"6869","VOLUME":"562282624"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471590000,"PRODUCTID":11,"OPEN":"6869","LOW":"6840.9","HIGH":"6871.5","CLOSE":"6859","ADJCLOSE":"6859","VOLUME":"682388992"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471849200,"PRODUCTID":11,"OPEN":"6859","LOW":"6812.1","HIGH":"6884.6","CLOSE":"6828.5","ADJCLOSE":"6828.5","VOLUME":"598174080"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471935600,"PRODUCTID":11,"OPEN":"6828.5","LOW":"6828.5","HIGH":"6885.4","CLOSE":"6868.5","ADJCLOSE":"6868.5","VOLUME":"714675904"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472022000,"PRODUCTID":11,"OPEN":"6868.5","LOW":"6825.2","HIGH":"6868.5","CLOSE":"6835.8","ADJCLOSE":"6835.8","VOLUME":"725713728"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472108400,"PRODUCTID":11,"OPEN":"6835.8","LOW":"6779.2","HIGH":"6836.2","CLOSE":"6816.9","ADJCLOSE":"6816.9","VOLUME":"637936576"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472194800,"PRODUCTID":11,"OPEN":"6816.9","LOW":"6798.8","HIGH":"6857.3","CLOSE":"6838.1","ADJCLOSE":"6838.1","VOLUME":"516535904"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472194800,"PRODUCTID":11,"OPEN":"6816.9","LOW":"6798.8","HIGH":"6857.3","CLOSE":"6838.1","ADJCLOSE":"6838.1","VOLUME":"516535904"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472540400,"PRODUCTID":11,"OPEN":"6838.1","LOW":"6808.1","HIGH":"6851.8","CLOSE":"6820.8","ADJCLOSE":"6820.8","VOLUME":"721583808"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472626800,"PRODUCTID":11,"OPEN":"6820.8","LOW":"6779.5","HIGH":"6832.9","CLOSE":"6781.5","ADJCLOSE":"6781.5","VOLUME":"914533824"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472713200,"PRODUCTID":11,"OPEN":"6781.5","LOW":"6723.2","HIGH":"6826.2","CLOSE":"6746","ADJCLOSE":"6746","VOLUME":"962003776"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472799600,"PRODUCTID":11,"OPEN":"6746","LOW":"6746","HIGH":"6928.3","CLOSE":"6894.6","ADJCLOSE":"6894.6","VOLUME":"1148353408"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473058800,"PRODUCTID":11,"OPEN":"6894.6","LOW":"6867.1","HIGH":"6910.7","CLOSE":"6879.4","ADJCLOSE":"6879.4","VOLUME":"556659072"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473145200,"PRODUCTID":11,"OPEN":"6879.4","LOW":"6819","HIGH":"6887.9","CLOSE":"6826.1","ADJCLOSE":"6826.1","VOLUME":"666479872"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473231600,"PRODUCTID":11,"OPEN":"6826.1","LOW":"6814.9","HIGH":"6856.1","CLOSE":"6846.6","ADJCLOSE":"6846.6","VOLUME":"910691328"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473318000,"PRODUCTID":11,"OPEN":"6846.6","LOW":"6819.8","HIGH":"6889.6","CLOSE":"6858.7","ADJCLOSE":"6858.7","VOLUME":"784127872"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473404400,"PRODUCTID":11,"OPEN":"6858.7","LOW":"6762.3","HIGH":"6862.4","CLOSE":"6777","ADJCLOSE":"6777","VOLUME":"768674880"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473663600,"PRODUCTID":11,"OPEN":"6777","LOW":"6654.5","HIGH":"6777","CLOSE":"6700.9","ADJCLOSE":"6700.9","VOLUME":"861327104"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473750000,"PRODUCTID":11,"OPEN":"6700.9","LOW":"6665.6","HIGH":"6724.7","CLOSE":"6665.6","ADJCLOSE":"6665.6","VOLUME":"839927296"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473836400,"PRODUCTID":11,"OPEN":"6665.6","LOW":"6665.6","HIGH":"6720.3","CLOSE":"6673.3","ADJCLOSE":"6673.3","VOLUME":"676448704"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473922800,"PRODUCTID":11,"OPEN":"6673.3","LOW":"6654.8","HIGH":"6736.8","CLOSE":"6730.3","ADJCLOSE":"6730.3","VOLUME":"747305792"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474009200,"PRODUCTID":11,"OPEN":"6730.3","LOW":"6692.7","HIGH":"6746.3","CLOSE":"6710.3","ADJCLOSE":"6710.3","VOLUME":"1346126208"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474268400,"PRODUCTID":11,"OPEN":"6710.3","LOW":"6710.3","HIGH":"6814","CLOSE":"6813.6","ADJCLOSE":"6813.6","VOLUME":"685155712"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474354800,"PRODUCTID":11,"OPEN":"6813.6","LOW":"6798","HIGH":"6869.1","CLOSE":"6830.8","ADJCLOSE":"6830.8","VOLUME":"695070592"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474441200,"PRODUCTID":11,"OPEN":"6830.8","LOW":"6830.5","HIGH":"6879.8","CLOSE":"6834.8","ADJCLOSE":"6834.8","VOLUME":"700988928"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474527600,"PRODUCTID":11,"OPEN":"6834.8","LOW":"6834.8","HIGH":"6937.3","CLOSE":"6911.4","ADJCLOSE":"6911.4","VOLUME":"733328192"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474614000,"PRODUCTID":11,"OPEN":"6911.4","LOW":"6882.6","HIGH":"6920.2","CLOSE":"6909.4","ADJCLOSE":"6909.4","VOLUME":"738083712"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474873200,"PRODUCTID":11,"OPEN":"6909.4","LOW":"6806.5","HIGH":"6909.6","CLOSE":"6818","ADJCLOSE":"6818","VOLUME":"772058880"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474959600,"PRODUCTID":11,"OPEN":"6818","LOW":"6768.9","HIGH":"6865.5","CLOSE":"6807.7","ADJCLOSE":"6807.7","VOLUME":"822515584"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475046000,"PRODUCTID":11,"OPEN":"6807.7","LOW":"6807.7","HIGH":"6878.2","CLOSE":"6849.4","ADJCLOSE":"6849.4","VOLUME":"735753920"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475132400,"PRODUCTID":11,"OPEN":"6849.4","LOW":"6849.4","HIGH":"6941.1","CLOSE":"6919.4","ADJCLOSE":"6919.4","VOLUME":"833300992"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475218800,"PRODUCTID":11,"OPEN":"6919.4","LOW":"6809.5","HIGH":"6919.4","CLOSE":"6899.3","ADJCLOSE":"6899.3","VOLUME":"1148617216"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475478000,"PRODUCTID":11,"OPEN":"6899.3","LOW":"6898.1","HIGH":"6996.4","CLOSE":"6983.5","ADJCLOSE":"6983.5","VOLUME":"723046272"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475564400,"PRODUCTID":11,"OPEN":"6983.5","LOW":"6983.5","HIGH":"7121.9","CLOSE":"7074.3","ADJCLOSE":"7074.3","VOLUME":"1411305344"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475650800,"PRODUCTID":11,"OPEN":"7074.3","LOW":"7024.1","HIGH":"7076.7","CLOSE":"7033.3","ADJCLOSE":"7033.3","VOLUME":"941050624"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475737200,"PRODUCTID":11,"OPEN":"7033.3","LOW":"7000","HIGH":"7049.3","CLOSE":"7000","ADJCLOSE":"7000","VOLUME":"796980224"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475823600,"PRODUCTID":11,"OPEN":"7000","LOW":"7000","HIGH":"7079.3","CLOSE":"7044.4","ADJCLOSE":"7044.4","VOLUME":"1359993472"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476082800,"PRODUCTID":11,"OPEN":"7044.4","LOW":"7024.1","HIGH":"7104.5","CLOSE":"7097.5","ADJCLOSE":"7097.5","VOLUME":"848672768"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476169200,"PRODUCTID":11,"OPEN":"7097.5","LOW":"7061.4","HIGH":"7129.8","CLOSE":"7070.9","ADJCLOSE":"7070.9","VOLUME":"954215168"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476255600,"PRODUCTID":11,"OPEN":"7070.9","LOW":"7015.8","HIGH":"7079.4","CLOSE":"7024","ADJCLOSE":"7024","VOLUME":"910363520"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476342000,"PRODUCTID":11,"OPEN":"7024","LOW":"6930","HIGH":"7024","CLOSE":"6977.7","ADJCLOSE":"6977.7","VOLUME":"1010365120"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476428400,"PRODUCTID":11,"OPEN":"6977.7","LOW":"6977.7","HIGH":"7055.2","CLOSE":"7013.6","ADJCLOSE":"7013.6","VOLUME":"846003072"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476687600,"PRODUCTID":11,"OPEN":"7013.6","LOW":"6937.4","HIGH":"7013.6","CLOSE":"6947.6","ADJCLOSE":"6947.6","VOLUME":"705888576"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476774000,"PRODUCTID":11,"OPEN":"6947.6","LOW":"6946.4","HIGH":"7033","CLOSE":"7000.1","ADJCLOSE":"7000.1","VOLUME":"795838592"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476860400,"PRODUCTID":11,"OPEN":"7000.1","LOW":"6975.9","HIGH":"7031.2","CLOSE":"7021.9","ADJCLOSE":"7021.9","VOLUME":"798401216"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476946800,"PRODUCTID":11,"OPEN":"7021.9","LOW":"6998.8","HIGH":"7047.6","CLOSE":"7026.9","ADJCLOSE":"7026.9","VOLUME":"819201600"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477033200,"PRODUCTID":11,"OPEN":"7026.9","LOW":"7011.1","HIGH":"7058.4","CLOSE":"7020.5","ADJCLOSE":"7020.5","VOLUME":"735110592"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477292400,"PRODUCTID":11,"OPEN":"7020.5","LOW":"6983.4","HIGH":"7067.3","CLOSE":"6986.4","ADJCLOSE":"6986.4","VOLUME":"657275072"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477378800,"PRODUCTID":11,"OPEN":"6986.4","LOW":"6985.9","HIGH":"7067.2","CLOSE":"7017.6","ADJCLOSE":"7017.6","VOLUME":"836098688"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477465200,"PRODUCTID":11,"OPEN":"7017.6","LOW":"6917.8","HIGH":"7017.6","CLOSE":"6958.1","ADJCLOSE":"6958.1","VOLUME":"911701312"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477551600,"PRODUCTID":11,"OPEN":"6958.1","LOW":"6924.1","HIGH":"7003.9","CLOSE":"6986.6","ADJCLOSE":"6986.6","VOLUME":"932928896"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477638000,"PRODUCTID":11,"OPEN":"6986.6","LOW":"6927.2","HIGH":"7006.4","CLOSE":"6996.3","ADJCLOSE":"6996.3","VOLUME":"927919232"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477900800,"PRODUCTID":11,"OPEN":"6996.3","LOW":"6945.3","HIGH":"6996.3","CLOSE":"6954.2","ADJCLOSE":"6954.2","VOLUME":"786510080"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477987200,"PRODUCTID":11,"OPEN":"6954.2","LOW":"6903.6","HIGH":"6993.8","CLOSE":"6917.1","ADJCLOSE":"6917.1","VOLUME":"757445504"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478073600,"PRODUCTID":11,"OPEN":"6917.1","LOW":"6845.4","HIGH":"6917.1","CLOSE":"6845.4","ADJCLOSE":"6845.4","VOLUME":"773904704"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478160000,"PRODUCTID":11,"OPEN":"6845.4","LOW":"6790.5","HIGH":"6873.2","CLOSE":"6790.5","ADJCLOSE":"6790.5","VOLUME":"1051387584"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478246400,"PRODUCTID":11,"OPEN":"6790.5","LOW":"6676.6","HIGH":"6790.5","CLOSE":"6693.3","ADJCLOSE":"6693.3","VOLUME":"875842624"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478505600,"PRODUCTID":11,"OPEN":"6693.3","LOW":"6693.3","HIGH":"6806.9","CLOSE":"6806.9","ADJCLOSE":"6806.9","VOLUME":"862189568"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478592000,"PRODUCTID":11,"OPEN":"6806.9","LOW":"6795.1","HIGH":"6849.3","CLOSE":"6843.1","ADJCLOSE":"6843.1","VOLUME":"807294400"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478678400,"PRODUCTID":11,"OPEN":"6843.1","LOW":"6696.3","HIGH":"6911.8","CLOSE":"6911.8","ADJCLOSE":"6911.8","VOLUME":"1364332160"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478764800,"PRODUCTID":11,"OPEN":"6911.8","LOW":"6799.1","HIGH":"6997.3","CLOSE":"6828","ADJCLOSE":"6828","VOLUME":"1691621760"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478851200,"PRODUCTID":11,"OPEN":"6828","LOW":"6709.7","HIGH":"6849","CLOSE":"6730.4","ADJCLOSE":"6730.4","VOLUME":"1079211904"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479110400,"PRODUCTID":11,"OPEN":"6730.4","LOW":"6730.4","HIGH":"6814.2","CLOSE":"6753.2","ADJCLOSE":"6753.2","VOLUME":"1053182080"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479196800,"PRODUCTID":11,"OPEN":"6753.2","LOW":"6753.2","HIGH":"6820.5","CLOSE":"6792.7","ADJCLOSE":"6792.7","VOLUME":"1123112192"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479283200,"PRODUCTID":11,"OPEN":"6792.7","LOW":"6735.7","HIGH":"6810.5","CLOSE":"6749.7","ADJCLOSE":"6749.7","VOLUME":"850998016"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479369600,"PRODUCTID":11,"OPEN":"6749.7","LOW":"6745.1","HIGH":"6798.8","CLOSE":"6794.7","ADJCLOSE":"6794.7","VOLUME":"826252480"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479456000,"PRODUCTID":11,"OPEN":"6794.7","LOW":"6740.3","HIGH":"6811.6","CLOSE":"6775.8","ADJCLOSE":"6775.8","VOLUME":"866734912"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479715200,"PRODUCTID":11,"OPEN":"6775.8","LOW":"6754.2","HIGH":"6820.9","CLOSE":"6778","ADJCLOSE":"6778","VOLUME":"781736576"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479801600,"PRODUCTID":11,"OPEN":"6778","LOW":"6778","HIGH":"6851.4","CLOSE":"6819.7","ADJCLOSE":"6819.7","VOLUME":"896754304"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479888000,"PRODUCTID":11,"OPEN":"6819.7","LOW":"6779.5","HIGH":"6880.7","CLOSE":"6817.7","ADJCLOSE":"6817.7","VOLUME":"773975424"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479974400,"PRODUCTID":11,"OPEN":"6817.7","LOW":"6790.7","HIGH":"6831.2","CLOSE":"6829.2","ADJCLOSE":"6829.2","VOLUME":"491416992"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480060800,"PRODUCTID":11,"OPEN":"6829.2","LOW":"6818.1","HIGH":"6852.1","CLOSE":"6840.8","ADJCLOSE":"6840.8","VOLUME":"477578112"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480320000,"PRODUCTID":11,"OPEN":"6840.8","LOW":"6769.8","HIGH":"6841","CLOSE":"6799.5","ADJCLOSE":"6799.5","VOLUME":"688383872"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480406400,"PRODUCTID":11,"OPEN":"6799.5","LOW":"6729.4","HIGH":"6800.9","CLOSE":"6772","ADJCLOSE":"6772","VOLUME":"772231488"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480492800,"PRODUCTID":11,"OPEN":"6772","LOW":"6765.2","HIGH":"6845.7","CLOSE":"6783.8","ADJCLOSE":"6783.8","VOLUME":"1331987200"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480579200,"PRODUCTID":11,"OPEN":"6783.8","LOW":"6688.4","HIGH":"6789.3","CLOSE":"6752.9","ADJCLOSE":"6752.9","VOLUME":"938011520"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480665600,"PRODUCTID":11,"OPEN":"6752.9","LOW":"6678.7","HIGH":"6752.9","CLOSE":"6730.7","ADJCLOSE":"6730.7","VOLUME":"687199296"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480924800,"PRODUCTID":11,"OPEN":"6730.7","LOW":"6697.7","HIGH":"6799.5","CLOSE":"6746.8","ADJCLOSE":"6746.8","VOLUME":"790521728"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481011200,"PRODUCTID":11,"OPEN":"6746.8","LOW":"6723.1","HIGH":"6785.3","CLOSE":"6779.8","ADJCLOSE":"6779.8","VOLUME":"845397504"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481097600,"PRODUCTID":11,"OPEN":"6779.8","LOW":"6779.8","HIGH":"6902.2","CLOSE":"6902.2","ADJCLOSE":"6902.2","VOLUME":"1161379200"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481184000,"PRODUCTID":11,"OPEN":"6902.2","LOW":"6892.2","HIGH":"6937.5","CLOSE":"6931.6","ADJCLOSE":"6931.6","VOLUME":"1019417920"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481270400,"PRODUCTID":11,"OPEN":"6931.6","LOW":"6929.5","HIGH":"6962.3","CLOSE":"6954.2","ADJCLOSE":"6954.2","VOLUME":"803052224"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481529600,"PRODUCTID":11,"OPEN":"6954.2","LOW":"6875.4","HIGH":"6976.8","CLOSE":"6890.4","ADJCLOSE":"6890.4","VOLUME":"917840576"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481616000,"PRODUCTID":11,"OPEN":"6890.4","LOW":"6877.5","HIGH":"6978","CLOSE":"6968.6","ADJCLOSE":"6968.6","VOLUME":"905452416"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481702400,"PRODUCTID":11,"OPEN":"6968.6","LOW":"6942","HIGH":"6970.5","CLOSE":"6949.2","ADJCLOSE":"6949.2","VOLUME":"971286400"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481788800,"PRODUCTID":11,"OPEN":"6949.2","LOW":"6925.9","HIGH":"7010.5","CLOSE":"6999","ADJCLOSE":"6999","VOLUME":"1064458496"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481875200,"PRODUCTID":11,"OPEN":"6999","LOW":"6990.4","HIGH":"7038.4","CLOSE":"7011.6","ADJCLOSE":"7011.6","VOLUME":"1113082752"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482134400,"PRODUCTID":11,"OPEN":"7011.6","LOW":"6986.4","HIGH":"7025.7","CLOSE":"7017.2","ADJCLOSE":"7017.2","VOLUME":"626061376"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482220800,"PRODUCTID":11,"OPEN":"7017.2","LOW":"6992.6","HIGH":"7045.2","CLOSE":"7044","ADJCLOSE":"7044","VOLUME":"721985216"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482307200,"PRODUCTID":11,"OPEN":"7044","LOW":"7025.7","HIGH":"7057","CLOSE":"7041.4","ADJCLOSE":"7041.4","VOLUME":"600551296"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482393600,"PRODUCTID":11,"OPEN":"7041.4","LOW":"7020.1","HIGH":"7063.7","CLOSE":"7063.7","ADJCLOSE":"7063.7","VOLUME":"468663008"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482480000,"PRODUCTID":11,"OPEN":"7063.7","LOW":"7054.6","HIGH":"7071.1","CLOSE":"7068.2","ADJCLOSE":"7068.2","VOLUME":"186159296"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482480000,"PRODUCTID":11,"OPEN":"7063.7","LOW":"7054.6","HIGH":"7071.1","CLOSE":"7068.2","ADJCLOSE":"7068.2","VOLUME":"186159296"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482480000,"PRODUCTID":11,"OPEN":"7063.7","LOW":"7054.6","HIGH":"7071.1","CLOSE":"7068.2","ADJCLOSE":"7068.2","VOLUME":"186159296"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482912000,"PRODUCTID":11,"OPEN":"7068.2","LOW":"7060.9","HIGH":"7109.4","CLOSE":"7106.1","ADJCLOSE":"7106.1","VOLUME":"470755296"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482998400,"PRODUCTID":11,"OPEN":"7106.1","LOW":"7074.5","HIGH":"7120.3","CLOSE":"7120.3","ADJCLOSE":"7120.3","VOLUME":"383620416"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483084800,"PRODUCTID":11,"OPEN":"7120.3","LOW":"7087.5","HIGH":"7142.8","CLOSE":"7142.8","ADJCLOSE":"7142.8","VOLUME":"316700000"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483084800,"PRODUCTID":11,"OPEN":"7120.3","LOW":"7087.5","HIGH":"7142.8","CLOSE":"7142.8","ADJCLOSE":"7142.8","VOLUME":"316700000"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483430400,"PRODUCTID":11,"OPEN":"7142.8","LOW":"7142.8","HIGH":"7205.5","CLOSE":"7177.9","ADJCLOSE":"7177.9","VOLUME":"795658368"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483516800,"PRODUCTID":11,"OPEN":"7177.9","LOW":"7168.8","HIGH":"7189.7","CLOSE":"7189.7","ADJCLOSE":"7189.7","VOLUME":"742050432"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483603200,"PRODUCTID":11,"OPEN":"7189.7","LOW":"7172.8","HIGH":"7212","CLOSE":"7195.3","ADJCLOSE":"7195.3","VOLUME":"768721024"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483689600,"PRODUCTID":11,"OPEN":"7195.3","LOW":"7180.6","HIGH":"7210.1","CLOSE":"7210.1","ADJCLOSE":"7210.1","VOLUME":"694323712"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483948800,"PRODUCTID":11,"OPEN":"7210.1","LOW":"7207.4","HIGH":"7243.8","CLOSE":"7237.8","ADJCLOSE":"7237.8","VOLUME":"705536384"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484035200,"PRODUCTID":11,"OPEN":"7237.8","LOW":"7237.3","HIGH":"7284.8","CLOSE":"7275.5","ADJCLOSE":"7275.5","VOLUME":"933682816"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484121600,"PRODUCTID":11,"OPEN":"7275.5","LOW":"7257.2","HIGH":"7328.5","CLOSE":"7290.5","ADJCLOSE":"7290.5","VOLUME":"878535680"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484208000,"PRODUCTID":11,"OPEN":"7290.5","LOW":"7263.4","HIGH":"7302.3","CLOSE":"7292.4","ADJCLOSE":"7292.4","VOLUME":"831909888"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484294400,"PRODUCTID":11,"OPEN":"7292.4","LOW":"7292.4","HIGH":"7338.5","CLOSE":"7337.8","ADJCLOSE":"7337.8","VOLUME":"811899392"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484553600,"PRODUCTID":11,"OPEN":"7337.8","LOW":"7320.5","HIGH":"7354.1","CLOSE":"7327.1","ADJCLOSE":"7327.1","VOLUME":"633737024"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484640000,"PRODUCTID":11,"OPEN":"7327.1","LOW":"7220.4","HIGH":"7329.3","CLOSE":"7220.4","ADJCLOSE":"7220.4","VOLUME":"879278976"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484726400,"PRODUCTID":11,"OPEN":"7220.4","LOW":"7218.4","HIGH":"7260.5","CLOSE":"7247.6","ADJCLOSE":"7247.6","VOLUME":"795536000"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484812800,"PRODUCTID":11,"OPEN":"7247.6","LOW":"7191.7","HIGH":"7249.6","CLOSE":"7208.4","ADJCLOSE":"7208.4","VOLUME":"748413504"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484899200,"PRODUCTID":11,"OPEN":"7208.4","LOW":"7193.7","HIGH":"7221","CLOSE":"7198.4","ADJCLOSE":"7198.4","VOLUME":"819057024"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485158400,"PRODUCTID":11,"OPEN":"7198.4","LOW":"7131.5","HIGH":"7198.4","CLOSE":"7151.2","ADJCLOSE":"7151.2","VOLUME":"714162624"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485244800,"PRODUCTID":11,"OPEN":"7151.2","LOW":"7144.4","HIGH":"7190.2","CLOSE":"7150.3","ADJCLOSE":"7150.3","VOLUME":"1071108480"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485331200,"PRODUCTID":11,"OPEN":"7150.3","LOW":"7150.3","HIGH":"7205.7","CLOSE":"7164.4","ADJCLOSE":"7164.4","VOLUME":"989914688"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485417600,"PRODUCTID":11,"OPEN":"7164.4","LOW":"7151.3","HIGH":"7184.8","CLOSE":"7161.5","ADJCLOSE":"7161.5","VOLUME":"905662784"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485504000,"PRODUCTID":11,"OPEN":"7161.5","LOW":"7150.8","HIGH":"7184.7","CLOSE":"7184.5","ADJCLOSE":"7184.5","VOLUME":"876491776"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485763200,"PRODUCTID":11,"OPEN":"7184.5","LOW":"7105.7","HIGH":"7184.7","CLOSE":"7118.5","ADJCLOSE":"7118.5","VOLUME":"890006720"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485849600,"PRODUCTID":11,"OPEN":"7118.5","LOW":"7099.2","HIGH":"7162.5","CLOSE":"7099.2","ADJCLOSE":"7099.2","VOLUME":"959011008"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485936000,"PRODUCTID":11,"OPEN":"7099.2","LOW":"7099.2","HIGH":"7170.2","CLOSE":"7107.7","ADJCLOSE":"7107.7","VOLUME":"785299200"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486022400,"PRODUCTID":11,"OPEN":"7107.7","LOW":"7093.6","HIGH":"7163.9","CLOSE":"7140.8","ADJCLOSE":"7140.8","VOLUME":"880030784"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486108800,"PRODUCTID":11,"OPEN":"7140.8","LOW":"7133.6","HIGH":"7202.4","CLOSE":"7188.3","ADJCLOSE":"7188.3","VOLUME":"786535488"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486368000,"PRODUCTID":11,"OPEN":"7188.3","LOW":"7165.2","HIGH":"7208.7","CLOSE":"7172.2","ADJCLOSE":"7172.2","VOLUME":"614802880"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486454400,"PRODUCTID":11,"OPEN":"7172.2","LOW":"7159.6","HIGH":"7227.2","CLOSE":"7186.2","ADJCLOSE":"7186.2","VOLUME":"770251328"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486540800,"PRODUCTID":11,"OPEN":"7186.2","LOW":"7147.2","HIGH":"7195.9","CLOSE":"7188.8","ADJCLOSE":"7188.8","VOLUME":"935233792"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486627200,"PRODUCTID":11,"OPEN":"7188.8","LOW":"7183.1","HIGH":"7238.7","CLOSE":"7229.5","ADJCLOSE":"7229.5","VOLUME":"781741376"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486713600,"PRODUCTID":11,"OPEN":"7229.5","LOW":"7229.5","HIGH":"7274.8","CLOSE":"7258.8","ADJCLOSE":"7258.8","VOLUME":"875649728"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486972800,"PRODUCTID":11,"OPEN":"7258.8","LOW":"7257.7","HIGH":"7298.5","CLOSE":"7278.9","ADJCLOSE":"7278.9","VOLUME":"645414272"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487059200,"PRODUCTID":11,"OPEN":"7278.9","LOW":"7251.8","HIGH":"7292.7","CLOSE":"7268.6","ADJCLOSE":"7268.6","VOLUME":"756312192"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487145600,"PRODUCTID":11,"OPEN":"7268.6","LOW":"7268.6","HIGH":"7313.4","CLOSE":"7302.4","ADJCLOSE":"7302.4","VOLUME":"716447232"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487232000,"PRODUCTID":11,"OPEN":"7302.4","LOW":"7260.7","HIGH":"7302.4","CLOSE":"7277.9","ADJCLOSE":"7277.9","VOLUME":"684054528"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487318400,"PRODUCTID":11,"OPEN":"7277.9","LOW":"7253.2","HIGH":"7307.1","CLOSE":"7300","ADJCLOSE":"7300","VOLUME":"801785216"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487577600,"PRODUCTID":11,"OPEN":"7300","LOW":"7283.3","HIGH":"7329.6","CLOSE":"7299.9","ADJCLOSE":"7299.9","VOLUME":"635938496"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487664000,"PRODUCTID":11,"OPEN":"7299.9","LOW":"7267.5","HIGH":"7319","CLOSE":"7274.8","ADJCLOSE":"7274.8","VOLUME":"896954176"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487750400,"PRODUCTID":11,"OPEN":"7274.8","LOW":"7274.7","HIGH":"7314.3","CLOSE":"7302.3","ADJCLOSE":"7302.3","VOLUME":"1146291840"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487836800,"PRODUCTID":11,"OPEN":"7302.3","LOW":"7262.9","HIGH":"7310.1","CLOSE":"7271.4","ADJCLOSE":"7271.4","VOLUME":"1065322816"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487923200,"PRODUCTID":11,"OPEN":"7271.4","LOW":"7192.5","HIGH":"7271.9","CLOSE":"7243.7","ADJCLOSE":"7243.7","VOLUME":"855350272"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488182400,"PRODUCTID":11,"OPEN":"7243.7","LOW":"7239.7","HIGH":"7285.2","CLOSE":"7253","ADJCLOSE":"7253","VOLUME":"831112128"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488268800,"PRODUCTID":11,"OPEN":"7253","LOW":"7246.6","HIGH":"7284.2","CLOSE":"7263.4","ADJCLOSE":"7263.4","VOLUME":"981918400"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488355200,"PRODUCTID":11,"OPEN":"7263.4","LOW":"7263.4","HIGH":"7383.1","CLOSE":"7382.9","ADJCLOSE":"7382.9","VOLUME":"1035866368"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488441600,"PRODUCTID":11,"OPEN":"7382.9","LOW":"7372.7","HIGH":"7394.6","CLOSE":"7382.4","ADJCLOSE":"7382.4","VOLUME":"927106816"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488528000,"PRODUCTID":11,"OPEN":"7382.4","LOW":"7353.6","HIGH":"7382.4","CLOSE":"7374.3","ADJCLOSE":"7374.3","VOLUME":"850603072"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488787200,"PRODUCTID":11,"OPEN":"7374.3","LOW":"7338.9","HIGH":"7374.3","CLOSE":"7350.1","ADJCLOSE":"7350.1","VOLUME":"738066624"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488873600,"PRODUCTID":11,"OPEN":"7350.1","LOW":"7335.3","HIGH":"7363.7","CLOSE":"7339","ADJCLOSE":"7339","VOLUME":"844760320"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488960000,"PRODUCTID":11,"OPEN":"7339","LOW":"7315.9","HIGH":"7354.5","CLOSE":"7334.6","ADJCLOSE":"7334.6","VOLUME":"866234688"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489046400,"PRODUCTID":11,"OPEN":"7334.6","LOW":"7263.6","HIGH":"7336.3","CLOSE":"7315","ADJCLOSE":"7315","VOLUME":"1045803392"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489132800,"PRODUCTID":11,"OPEN":"7315","LOW":"7315","HIGH":"7373","CLOSE":"7343.1","ADJCLOSE":"7343.1","VOLUME":"919722112"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489392000,"PRODUCTID":11,"OPEN":"7343.1","LOW":"7342","HIGH":"7377.4","CLOSE":"7367.1","ADJCLOSE":"7367.1","VOLUME":"687295488"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489478400,"PRODUCTID":11,"OPEN":"7367.1","LOW":"7339.3","HIGH":"7386.2","CLOSE":"7357.9","ADJCLOSE":"7357.9","VOLUME":"842511424"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489564800,"PRODUCTID":11,"OPEN":"7357.9","LOW":"7357.6","HIGH":"7383.3","CLOSE":"7368.6","ADJCLOSE":"7368.6","VOLUME":"833084480"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489651200,"PRODUCTID":11,"OPEN":"7368.6","LOW":"7368.6","HIGH":"7444.6","CLOSE":"7416","ADJCLOSE":"7416","VOLUME":"1082219264"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489737600,"PRODUCTID":11,"OPEN":"7416","LOW":"7402.6","HIGH":"7447","CLOSE":"7425","ADJCLOSE":"7425","VOLUME":"1516668800"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489996800,"PRODUCTID":11,"OPEN":"7425","LOW":"7400","HIGH":"7433.7","CLOSE":"7429.8","ADJCLOSE":"7429.8","VOLUME":"611042112"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490083200,"PRODUCTID":11,"OPEN":"7429.8","LOW":"7360.7","HIGH":"7440.9","CLOSE":"7378.3","ADJCLOSE":"7378.3","VOLUME":"846963584"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490169600,"PRODUCTID":11,"OPEN":"7378.3","LOW":"7301.8","HIGH":"7378.4","CLOSE":"7324.7","ADJCLOSE":"7324.7","VOLUME":"904591808"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490256000,"PRODUCTID":11,"OPEN":"7324.7","LOW":"7307.7","HIGH":"7346.4","CLOSE":"7340.7","ADJCLOSE":"7340.7","VOLUME":"786539584"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490342400,"PRODUCTID":11,"OPEN":"7340.7","LOW":"7322.9","HIGH":"7351.6","CLOSE":"7336.8","ADJCLOSE":"7336.8","VOLUME":"633190528"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490598000,"PRODUCTID":11,"OPEN":"7336.8","LOW":"7255.8","HIGH":"7336.8","CLOSE":"7293.5","ADJCLOSE":"7293.5","VOLUME":"779235008"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490684400,"PRODUCTID":11,"OPEN":"7293.5","LOW":"7285.8","HIGH":"7349.6","CLOSE":"7343.4","ADJCLOSE":"7343.4","VOLUME":"791143488"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490770800,"PRODUCTID":11,"OPEN":"7343.4","LOW":"7313.9","HIGH":"7373.7","CLOSE":"7373.7","ADJCLOSE":"7373.7","VOLUME":"779343424"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490857200,"PRODUCTID":11,"OPEN":"7373.7","LOW":"7340.3","HIGH":"7384.8","CLOSE":"7369.5","ADJCLOSE":"7369.5","VOLUME":"760967616"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490943600,"PRODUCTID":11,"OPEN":"7369.5","LOW":"7322.9","HIGH":"7369.6","CLOSE":"7322.9","ADJCLOSE":"7322.9","VOLUME":"957012608"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491202800,"PRODUCTID":11,"OPEN":"7322.9","LOW":"7280.8","HIGH":"7350.3","CLOSE":"7282.7","ADJCLOSE":"7282.7","VOLUME":"746218624"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491289200,"PRODUCTID":11,"OPEN":"7282.7","LOW":"7282.7","HIGH":"7324.6","CLOSE":"7321.8","ADJCLOSE":"7321.8","VOLUME":"786153024"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491375600,"PRODUCTID":11,"OPEN":"7321.8","LOW":"7321.8","HIGH":"7362.6","CLOSE":"7331.7","ADJCLOSE":"7331.7","VOLUME":"749886784"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491462000,"PRODUCTID":11,"OPEN":"7331.7","LOW":"7258.1","HIGH":"7331.7","CLOSE":"7303.2","ADJCLOSE":"7303.2","VOLUME":"887193088"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491548400,"PRODUCTID":11,"OPEN":"7303.2","LOW":"7284.7","HIGH":"7349.4","CLOSE":"7349.4","ADJCLOSE":"7349.4","VOLUME":"780587712"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491807600,"PRODUCTID":11,"OPEN":"7349.4","LOW":"7337","HIGH":"7359.3","CLOSE":"7348.9","ADJCLOSE":"7348.9","VOLUME":"668786176"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491894000,"PRODUCTID":11,"OPEN":"7348.9","LOW":"7332.6","HIGH":"7406.4","CLOSE":"7365.5","ADJCLOSE":"7365.5","VOLUME":"796050624"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491980400,"PRODUCTID":11,"OPEN":"7365.5","LOW":"7348.8","HIGH":"7402.4","CLOSE":"7349","ADJCLOSE":"7349","VOLUME":"888411200"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492066800,"PRODUCTID":11,"OPEN":"7349","LOW":"7298.9","HIGH":"7349","CLOSE":"7327.6","ADJCLOSE":"7327.6","VOLUME":"715928192"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492066800,"PRODUCTID":11,"OPEN":"7349","LOW":"7298.9","HIGH":"7349","CLOSE":"7327.6","ADJCLOSE":"7327.6","VOLUME":"715928192"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492066800,"PRODUCTID":11,"OPEN":"7349","LOW":"7298.9","HIGH":"7349","CLOSE":"7327.6","ADJCLOSE":"7327.6","VOLUME":"715928192"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492498800,"PRODUCTID":11,"OPEN":"7327.6","LOW":"7147.5","HIGH":"7327.6","CLOSE":"7147.5","ADJCLOSE":"7147.5","VOLUME":"1039110912"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492585200,"PRODUCTID":11,"OPEN":"7147.5","LOW":"7114.4","HIGH":"7151.2","CLOSE":"7114.4","ADJCLOSE":"7114.4","VOLUME":"1018754432"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492671600,"PRODUCTID":11,"OPEN":"7114.4","LOW":"7096.8","HIGH":"7127.6","CLOSE":"7118.5","ADJCLOSE":"7118.5","VOLUME":"830708672"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492758000,"PRODUCTID":11,"OPEN":"7118.5","LOW":"7104.2","HIGH":"7134.5","CLOSE":"7114.6","ADJCLOSE":"7114.6","VOLUME":"896918720"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493017200,"PRODUCTID":11,"OPEN":"7114.6","LOW":"7114.6","HIGH":"7273.9","CLOSE":"7264.7","ADJCLOSE":"7264.7","VOLUME":"1027265984"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493103600,"PRODUCTID":11,"OPEN":"7264.7","LOW":"7258.7","HIGH":"7290.8","CLOSE":"7275.6","ADJCLOSE":"7275.6","VOLUME":"835369280"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493190000,"PRODUCTID":11,"OPEN":"7275.6","LOW":"7262.3","HIGH":"7302.6","CLOSE":"7288.7","ADJCLOSE":"7288.7","VOLUME":"860455168"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493276400,"PRODUCTID":11,"OPEN":"7288.7","LOW":"7224.4","HIGH":"7289.4","CLOSE":"7237.2","ADJCLOSE":"7237.2","VOLUME":"1094741248"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493362800,"PRODUCTID":11,"OPEN":"7237.2","LOW":"7197.3","HIGH":"7243.3","CLOSE":"7203.9","ADJCLOSE":"7203.9","VOLUME":"1148718848"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493362800,"PRODUCTID":11,"OPEN":"7237.2","LOW":"7197.3","HIGH":"7243.3","CLOSE":"7203.9","ADJCLOSE":"7203.9","VOLUME":"1148718848"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493708400,"PRODUCTID":11,"OPEN":"7203.9","LOW":"7203.9","HIGH":"7254.3","CLOSE":"7250.1","ADJCLOSE":"7250.1","VOLUME":"910924032"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493794800,"PRODUCTID":11,"OPEN":"7250.1","LOW":"7218.6","HIGH":"7250.1","CLOSE":"7234.5","ADJCLOSE":"7234.5","VOLUME":"766336192"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493881200,"PRODUCTID":11,"OPEN":"7234.5","LOW":"7226.1","HIGH":"7280.7","CLOSE":"7248.1","ADJCLOSE":"7248.1","VOLUME":"918713600"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493967600,"PRODUCTID":11,"OPEN":"7248.1","LOW":"7222.8","HIGH":"7297.4","CLOSE":"7297.4","ADJCLOSE":"7297.4","VOLUME":"881277696"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494226800,"PRODUCTID":11,"OPEN":"7297.4","LOW":"7285.8","HIGH":"7322.3","CLOSE":"7300.9","ADJCLOSE":"7300.9","VOLUME":"716672704"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494313200,"PRODUCTID":11,"OPEN":"7300.9","LOW":"7300.9","HIGH":"7359.6","CLOSE":"7342.2","ADJCLOSE":"7342.2","VOLUME":"707206208"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494399600,"PRODUCTID":11,"OPEN":"7342.2","LOW":"7331.3","HIGH":"7398.6","CLOSE":"7385.2","ADJCLOSE":"7385.2","VOLUME":"822815296"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494486000,"PRODUCTID":11,"OPEN":"7385.2","LOW":"7369.2","HIGH":"7396.2","CLOSE":"7386.6","ADJCLOSE":"7386.6","VOLUME":"956757888"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494572400,"PRODUCTID":11,"OPEN":"7386.6","LOW":"7381.7","HIGH":"7435.4","CLOSE":"7435.4","ADJCLOSE":"7435.4","VOLUME":"852716608"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494831600,"PRODUCTID":11,"OPEN":"7435.4","LOW":"7434.2","HIGH":"7460.2","CLOSE":"7454.4","ADJCLOSE":"7454.4","VOLUME":"831966528"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494918000,"PRODUCTID":11,"OPEN":"7454.4","LOW":"7452.4","HIGH":"7533.7","CLOSE":"7522","ADJCLOSE":"7522","VOLUME":"1010009792"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495004400,"PRODUCTID":11,"OPEN":"7522","LOW":"7478.9","HIGH":"7533","CLOSE":"7503.5","ADJCLOSE":"7503.5","VOLUME":"989995904"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495090800,"PRODUCTID":11,"OPEN":"7503.5","LOW":"7389.3","HIGH":"7503.7","CLOSE":"7436.4","ADJCLOSE":"7436.4","VOLUME":"981827072"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495177200,"PRODUCTID":11,"OPEN":"7436.4","LOW":"7436.4","HIGH":"7480.3","CLOSE":"7470.7","ADJCLOSE":"7470.7","VOLUME":"820231424"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495436400,"PRODUCTID":11,"OPEN":"7470.7","LOW":"7470.7","HIGH":"7518.1","CLOSE":"7496.3","ADJCLOSE":"7496.3","VOLUME":"672758016"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495522800,"PRODUCTID":11,"OPEN":"7496.3","LOW":"7485.3","HIGH":"7521.9","CLOSE":"7485.3","ADJCLOSE":"7485.3","VOLUME":"678940096"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495609200,"PRODUCTID":11,"OPEN":"7485.3","LOW":"7475.1","HIGH":"7519.6","CLOSE":"7514.9","ADJCLOSE":"7514.9","VOLUME":"823078272"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495695600,"PRODUCTID":11,"OPEN":"7514.9","LOW":"7497.1","HIGH":"7529.7","CLOSE":"7517.7","ADJCLOSE":"7517.7","VOLUME":"620554624"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495782000,"PRODUCTID":11,"OPEN":"7517.7","LOW":"7514.4","HIGH":"7554.2","CLOSE":"7547.6","ADJCLOSE":"7547.6","VOLUME":"773534016"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495782000,"PRODUCTID":11,"OPEN":"7517.7","LOW":"7514.4","HIGH":"7554.2","CLOSE":"7547.6","ADJCLOSE":"7547.6","VOLUME":"773534016"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496127600,"PRODUCTID":11,"OPEN":"7547.6","LOW":"7497.1","HIGH":"7547.7","CLOSE":"7526.5","ADJCLOSE":"7526.5","VOLUME":"737736384"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496214000,"PRODUCTID":11,"OPEN":"7526.5","LOW":"7519.7","HIGH":"7586.5","CLOSE":"7520","ADJCLOSE":"7520","VOLUME":"1864745472"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496300400,"PRODUCTID":11,"OPEN":"7520","LOW":"7518.3","HIGH":"7558.6","CLOSE":"7543.8","ADJCLOSE":"7543.8","VOLUME":"859764096"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496386800,"PRODUCTID":11,"OPEN":"7543.8","LOW":"7540","HIGH":"7599","CLOSE":"7547.6","ADJCLOSE":"7547.6","VOLUME":"799553216"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496646000,"PRODUCTID":11,"OPEN":"7547.6","LOW":"7519.1","HIGH":"7562","CLOSE":"7525.8","ADJCLOSE":"7525.8","VOLUME":"606692992"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496732400,"PRODUCTID":11,"OPEN":"7525.8","LOW":"7502.8","HIGH":"7527.6","CLOSE":"7525","ADJCLOSE":"7525","VOLUME":"842102080"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496818800,"PRODUCTID":11,"OPEN":"7525","LOW":"7476.3","HIGH":"7555.6","CLOSE":"7478.6","ADJCLOSE":"7478.6","VOLUME":"874514688"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496905200,"PRODUCTID":11,"OPEN":"7478.6","LOW":"7450","HIGH":"7489.7","CLOSE":"7450","ADJCLOSE":"7450","VOLUME":"867765504"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496991600,"PRODUCTID":11,"OPEN":"7450","LOW":"7449.7","HIGH":"7545.1","CLOSE":"7527.3","ADJCLOSE":"7527.3","VOLUME":"1079740032"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497250800,"PRODUCTID":11,"OPEN":"7527.3","LOW":"7483.6","HIGH":"7540.5","CLOSE":"7511.9","ADJCLOSE":"7511.9","VOLUME":"691742080"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497337200,"PRODUCTID":11,"OPEN":"7511.9","LOW":"7491.9","HIGH":"7540.1","CLOSE":"7500.4","ADJCLOSE":"7500.4","VOLUME":"759155200"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497423600,"PRODUCTID":11,"OPEN":"7500.4","LOW":"7474.4","HIGH":"7545.1","CLOSE":"7474.4","ADJCLOSE":"7474.4","VOLUME":"943048704"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497510000,"PRODUCTID":11,"OPEN":"7474.4","LOW":"7377.9","HIGH":"7474.5","CLOSE":"7419.4","ADJCLOSE":"7419.4","VOLUME":"985057216"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497596400,"PRODUCTID":11,"OPEN":"7419.4","LOW":"7419.4","HIGH":"7479","CLOSE":"7463.5","ADJCLOSE":"7463.5","VOLUME":"1889237760"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497855600,"PRODUCTID":11,"OPEN":"7463.5","LOW":"7463.5","HIGH":"7537.8","CLOSE":"7523.8","ADJCLOSE":"7523.8","VOLUME":"551165312"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497942000,"PRODUCTID":11,"OPEN":"7523.8","LOW":"7472.7","HIGH":"7561.1","CLOSE":"7472.7","ADJCLOSE":"7472.7","VOLUME":"1005340288"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498028400,"PRODUCTID":11,"OPEN":"7472.7","LOW":"7417.5","HIGH":"7477.2","CLOSE":"7447.8","ADJCLOSE":"7447.8","VOLUME":"843652416"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498114800,"PRODUCTID":11,"OPEN":"7447.8","LOW":"7398.8","HIGH":"7448.5","CLOSE":"7439.3","ADJCLOSE":"7439.3","VOLUME":"789286976"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498201200,"PRODUCTID":11,"OPEN":"7439.3","LOW":"7396.8","HIGH":"7441.8","CLOSE":"7424.1","ADJCLOSE":"7424.1","VOLUME":"608960576"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498460400,"PRODUCTID":11,"OPEN":"7424.1","LOW":"7424.1","HIGH":"7481","CLOSE":"7446.8","ADJCLOSE":"7446.8","VOLUME":"702710016"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498546800,"PRODUCTID":11,"OPEN":"7446.8","LOW":"7411.4","HIGH":"7451.7","CLOSE":"7434.4","ADJCLOSE":"7434.4","VOLUME":"704817408"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498633200,"PRODUCTID":11,"OPEN":"7434.4","LOW":"7381.4","HIGH":"7445.3","CLOSE":"7387.8","ADJCLOSE":"7387.8","VOLUME":"833666432"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498719600,"PRODUCTID":11,"OPEN":"7387.8","LOW":"7341.8","HIGH":"7452","CLOSE":"7350.3","ADJCLOSE":"7350.3","VOLUME":"930392000"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498806000,"PRODUCTID":11,"OPEN":"7350.3","LOW":"7302.7","HIGH":"7377.4","CLOSE":"7312.7","ADJCLOSE":"7312.7","VOLUME":"978353280"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499065200,"PRODUCTID":11,"OPEN":"7312.7","LOW":"7312.3","HIGH":"7386.1","CLOSE":"7377.1","ADJCLOSE":"7377.1","VOLUME":"704804288"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499151600,"PRODUCTID":11,"OPEN":"7377.1","LOW":"7336.8","HIGH":"7383.5","CLOSE":"7357.2","ADJCLOSE":"7357.2","VOLUME":"597565696"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499238000,"PRODUCTID":11,"OPEN":"7357.2","LOW":"7347.5","HIGH":"7386.9","CLOSE":"7367.6","ADJCLOSE":"7367.6","VOLUME":"924489472"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499324400,"PRODUCTID":11,"OPEN":"7367.6","LOW":"7303.5","HIGH":"7373.9","CLOSE":"7337.3","ADJCLOSE":"7337.3","VOLUME":"767506112"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499410800,"PRODUCTID":11,"OPEN":"7337.3","LOW":"7314.7","HIGH":"7359.5","CLOSE":"7350.9","ADJCLOSE":"7350.9","VOLUME":"670643200"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499670000,"PRODUCTID":11,"OPEN":"7350.9","LOW":"7344.3","HIGH":"7388","CLOSE":"7370","ADJCLOSE":"7370","VOLUME":"597132288"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499756400,"PRODUCTID":11,"OPEN":"7370","LOW":"7304.8","HIGH":"7386.9","CLOSE":"7329.8","ADJCLOSE":"7329.8","VOLUME":"662989696"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499842800,"PRODUCTID":11,"OPEN":"7329.8","LOW":"7329.8","HIGH":"7439.1","CLOSE":"7416.9","ADJCLOSE":"7416.9","VOLUME":"796874176"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499929200,"PRODUCTID":11,"OPEN":"7416.9","LOW":"7403.8","HIGH":"7428.2","CLOSE":"7413.4","ADJCLOSE":"7413.4","VOLUME":"941747968"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500015600,"PRODUCTID":11,"OPEN":"7413.4","LOW":"7363.8","HIGH":"7419.8","CLOSE":"7378.4","ADJCLOSE":"7378.4","VOLUME":"827118400"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500274800,"PRODUCTID":11,"OPEN":"7378.4","LOW":"7378.3","HIGH":"7426.4","CLOSE":"7404.1","ADJCLOSE":"7404.1","VOLUME":"595711616"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500361200,"PRODUCTID":11,"OPEN":"7404.1","LOW":"7357.8","HIGH":"7418.5","CLOSE":"7390.2","ADJCLOSE":"7390.2","VOLUME":"615471872"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500447600,"PRODUCTID":11,"OPEN":"7390.2","LOW":"7379.3","HIGH":"7442.8","CLOSE":"7430.9","ADJCLOSE":"7430.9","VOLUME":"640610880"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500534000,"PRODUCTID":11,"OPEN":"7430.9","LOW":"7430.9","HIGH":"7502.7","CLOSE":"7487.9","ADJCLOSE":"7487.9","VOLUME":"706242688"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500620400,"PRODUCTID":11,"OPEN":"7487.9","LOW":"7433.9","HIGH":"7515.1","CLOSE":"7452.9","ADJCLOSE":"7452.9","VOLUME":"701091328"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500620400,"PRODUCTID":11,"OPEN":"7487.9","LOW":"7433.9","HIGH":"7515.1","CLOSE":"7452.9","ADJCLOSE":"7452.9","VOLUME":"701091328"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500966000,"PRODUCTID":11,"OPEN":"7377.7","LOW":"7377.7","HIGH":"7453.7","CLOSE":"7434.8","ADJCLOSE":"7434.8","VOLUME":"774939584"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501052400,"PRODUCTID":11,"OPEN":"7434.8","LOW":"7434.7","HIGH":"7487.1","CLOSE":"7452.3","ADJCLOSE":"7452.3","VOLUME":"751804224"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501138800,"PRODUCTID":11,"OPEN":"7452.3","LOW":"7410.9","HIGH":"7461.9","CLOSE":"7443","ADJCLOSE":"7443","VOLUME":"982531200"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501225200,"PRODUCTID":11,"OPEN":"7443","LOW":"7339.4","HIGH":"7443","CLOSE":"7368.4","ADJCLOSE":"7368.4","VOLUME":"798028672"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501484400,"PRODUCTID":11,"OPEN":"7368.4","LOW":"7367.9","HIGH":"7425.5","CLOSE":"7372","ADJCLOSE":"7372","VOLUME":"898503104"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501570800,"PRODUCTID":11,"OPEN":"7372","LOW":"7372","HIGH":"7440.1","CLOSE":"7423.7","ADJCLOSE":"7423.7","VOLUME":"718389632"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501657200,"PRODUCTID":11,"OPEN":"7423.7","LOW":"7388.9","HIGH":"7434.7","CLOSE":"7411.4","ADJCLOSE":"7411.4","VOLUME":"709412992"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501743600,"PRODUCTID":11,"OPEN":"7411.4","LOW":"7384.2","HIGH":"7484.5","CLOSE":"7474.8","ADJCLOSE":"7474.8","VOLUME":"795756800"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501830000,"PRODUCTID":11,"OPEN":"7474.8","LOW":"7465.1","HIGH":"7519.1","CLOSE":"7511.7","ADJCLOSE":"7511.7","VOLUME":"753461696"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502089200,"PRODUCTID":11,"OPEN":"7511.7","LOW":"7511.7","HIGH":"7533.7","CLOSE":"7531.9","ADJCLOSE":"7531.9","VOLUME":"613223680"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502175600,"PRODUCTID":11,"OPEN":"7531.9","LOW":"7518.5","HIGH":"7551.9","CLOSE":"7542.7","ADJCLOSE":"7542.7","VOLUME":"597542016"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502262000,"PRODUCTID":11,"OPEN":"7542.7","LOW":"7475.8","HIGH":"7542.7","CLOSE":"7498.1","ADJCLOSE":"7498.1","VOLUME":"779812288"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502348400,"PRODUCTID":11,"OPEN":"7498.1","LOW":"7376.7","HIGH":"7498.1","CLOSE":"7389.9","ADJCLOSE":"7389.9","VOLUME":"713176128"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502434800,"PRODUCTID":11,"OPEN":"7389.9","LOW":"7296.5","HIGH":"7390","CLOSE":"7310","ADJCLOSE":"7310","VOLUME":"744594880"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502694000,"PRODUCTID":11,"OPEN":"7310","LOW":"7310","HIGH":"7377.7","CLOSE":"7353.9","ADJCLOSE":"7353.9","VOLUME":"536696000"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502780400,"PRODUCTID":11,"OPEN":"7353.9","LOW":"7353.9","HIGH":"7399.4","CLOSE":"7383.9","ADJCLOSE":"7383.9","VOLUME":"495314400"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502866800,"PRODUCTID":11,"OPEN":"7383.9","LOW":"7383.9","HIGH":"7445","CLOSE":"7433","ADJCLOSE":"7433","VOLUME":"568676928"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502953200,"PRODUCTID":11,"OPEN":"7433","LOW":"7382.2","HIGH":"7433.7","CLOSE":"7387.9","ADJCLOSE":"7387.9","VOLUME":"576511232"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503039600,"PRODUCTID":11,"OPEN":"7387.9","LOW":"7302.5","HIGH":"7387.9","CLOSE":"7324","ADJCLOSE":"7324","VOLUME":"719309120"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503298800,"PRODUCTID":11,"OPEN":"7324","LOW":"7296.8","HIGH":"7332","CLOSE":"7318.9","ADJCLOSE":"7318.9","VOLUME":"536324288"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503385200,"PRODUCTID":11,"OPEN":"7318.9","LOW":"7318.9","HIGH":"7387.6","CLOSE":"7381.7","ADJCLOSE":"7381.7","VOLUME":"656086912"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503471600,"PRODUCTID":11,"OPEN":"7381.7","LOW":"7360.3","HIGH":"7394.5","CLOSE":"7382.7","ADJCLOSE":"7382.7","VOLUME":"593602880"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503558000,"PRODUCTID":11,"OPEN":"7382.7","LOW":"7382.2","HIGH":"7437.9","CLOSE":"7407.1","ADJCLOSE":"7407.1","VOLUME":"734674112"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503644400,"PRODUCTID":11,"OPEN":"7407.1","LOW":"7401.5","HIGH":"7439.5","CLOSE":"7401.5","ADJCLOSE":"7401.5","VOLUME":"498099584"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503644400,"PRODUCTID":11,"OPEN":"7407.1","LOW":"7401.5","HIGH":"7439.5","CLOSE":"7401.5","ADJCLOSE":"7401.5","VOLUME":"498099584"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503990000,"PRODUCTID":11,"OPEN":"7401.5","LOW":"7289.2","HIGH":"7401.6","CLOSE":"7337.4","ADJCLOSE":"7337.4","VOLUME":"734574528"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504076400,"PRODUCTID":11,"OPEN":"7337.4","LOW":"7337.4","HIGH":"7381.3","CLOSE":"7365.3","ADJCLOSE":"7365.3","VOLUME":"666133696"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504162800,"PRODUCTID":11,"OPEN":"7365.3","LOW":"7365","HIGH":"7443.7","CLOSE":"7430.6","ADJCLOSE":"7430.6","VOLUME":"761338624"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504249200,"PRODUCTID":11,"OPEN":"7430.6","LOW":"7430.1","HIGH":"7460.5","CLOSE":"7438.5","ADJCLOSE":"7438.5","VOLUME":"536515104"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504508400,"PRODUCTID":11,"OPEN":"7438.5","LOW":"7404.1","HIGH":"7438.5","CLOSE":"7411.5","ADJCLOSE":"7411.5","VOLUME":"389133312"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504594800,"PRODUCTID":11,"OPEN":"7411.5","LOW":"7369.6","HIGH":"7437.5","CLOSE":"7372.9","ADJCLOSE":"7372.9","VOLUME":"541337088"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504681200,"PRODUCTID":11,"OPEN":"7372.9","LOW":"7322.4","HIGH":"7372.9","CLOSE":"7354.1","ADJCLOSE":"7354.1","VOLUME":"676234688"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504767600,"PRODUCTID":11,"OPEN":"7354.1","LOW":"7348.4","HIGH":"7412.7","CLOSE":"7397","ADJCLOSE":"7397","VOLUME":"643758272"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504854000,"PRODUCTID":11,"OPEN":"7397","LOW":"7358.4","HIGH":"7397","CLOSE":"7377.6","ADJCLOSE":"7377.6","VOLUME":"600535808"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505113200,"PRODUCTID":11,"OPEN":"7377.6","LOW":"7377.6","HIGH":"7434.1","CLOSE":"7413.6","ADJCLOSE":"7413.6","VOLUME":"614926784"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505199600,"PRODUCTID":11,"OPEN":"7413.6","LOW":"7387","HIGH":"7435.8","CLOSE":"7400.7","ADJCLOSE":"7400.7","VOLUME":"745693824"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505286000,"PRODUCTID":11,"OPEN":"7400.7","LOW":"7336.2","HIGH":"7401.3","CLOSE":"7379.7","ADJCLOSE":"7379.7","VOLUME":"844049472"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505372400,"PRODUCTID":11,"OPEN":"7379.7","LOW":"7287.7","HIGH":"7390.7","CLOSE":"7295.4","ADJCLOSE":"7295.4","VOLUME":"1221676928"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505458800,"PRODUCTID":11,"OPEN":"7295.4","LOW":"7196.6","HIGH":"7295.4","CLOSE":"7215.5","ADJCLOSE":"7215.5","VOLUME":"1416161280"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505718000,"PRODUCTID":11,"OPEN":"7215.5","LOW":"7215.5","HIGH":"7257.5","CLOSE":"7253.3","ADJCLOSE":"7253.3","VOLUME":"712298688"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505804400,"PRODUCTID":11,"OPEN":"7253.3","LOW":"7243.6","HIGH":"7285.7","CLOSE":"7275.3","ADJCLOSE":"7275.3","VOLUME":"773526912"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505890800,"PRODUCTID":11,"OPEN":"7275.3","LOW":"7249.6","HIGH":"7289.9","CLOSE":"7272","ADJCLOSE":"7272","VOLUME":"770407104"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505977200,"PRODUCTID":11,"OPEN":"7272","LOW":"7260.1","HIGH":"7289.2","CLOSE":"7263.9","ADJCLOSE":"7263.9","VOLUME":"786845184"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506063600,"PRODUCTID":11,"OPEN":"7263.9","LOW":"7242.2","HIGH":"7320.3","CLOSE":"7310.6","ADJCLOSE":"7310.6","VOLUME":"625557824"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506322800,"PRODUCTID":11,"OPEN":"7310.6","LOW":"7272.5","HIGH":"7312.5","CLOSE":"7301.3","ADJCLOSE":"7301.3","VOLUME":"584594688"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506409200,"PRODUCTID":11,"OPEN":"7301.3","LOW":"7273.3","HIGH":"7311.8","CLOSE":"7285.7","ADJCLOSE":"7285.7","VOLUME":"686442496"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506495600,"PRODUCTID":11,"OPEN":"7285.7","LOW":"7285.7","HIGH":"7327.5","CLOSE":"7313.5","ADJCLOSE":"7313.5","VOLUME":"832249792"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506582000,"PRODUCTID":11,"OPEN":"7313.5","LOW":"7289.8","HIGH":"7323.3","CLOSE":"7322.8","ADJCLOSE":"7322.8","VOLUME":"725910976"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506668400,"PRODUCTID":11,"OPEN":"7322.8","LOW":"7321.6","HIGH":"7382.7","CLOSE":"7372.8","ADJCLOSE":"7372.8","VOLUME":"728387392"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506927600,"PRODUCTID":11,"OPEN":"7372.8","LOW":"7372.7","HIGH":"7438.8","CLOSE":"7438.8","ADJCLOSE":"7438.8","VOLUME":"864401088"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507014000,"PRODUCTID":11,"OPEN":"7438.8","LOW":"7426.7","HIGH":"7469.8","CLOSE":"7468.1","ADJCLOSE":"7468.1","VOLUME":"697184192"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507100400,"PRODUCTID":11,"OPEN":"7468.1","LOW":"7456.6","HIGH":"7476.3","CLOSE":"7467.6","ADJCLOSE":"7467.6","VOLUME":"916914880"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507186800,"PRODUCTID":11,"OPEN":"7467.6","LOW":"7464.4","HIGH":"7508","CLOSE":"7508","ADJCLOSE":"7508","VOLUME":"756132224"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507273200,"PRODUCTID":11,"OPEN":"7508","LOW":"7508","HIGH":"7527.7","CLOSE":"7522.9","ADJCLOSE":"7522.9","VOLUME":"673882496"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507532400,"PRODUCTID":11,"OPEN":"7522.9","LOW":"7493.7","HIGH":"7523.7","CLOSE":"7507.9","ADJCLOSE":"7507.9","VOLUME":"675841472"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507618800,"PRODUCTID":11,"OPEN":"7507.9","LOW":"7504.6","HIGH":"7543.9","CLOSE":"7538.3","ADJCLOSE":"7538.3","VOLUME":"797063488"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507705200,"PRODUCTID":11,"OPEN":"7538.3","LOW":"7519.6","HIGH":"7550.2","CLOSE":"7533.8","ADJCLOSE":"7533.8","VOLUME":"1212434432"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507791600,"PRODUCTID":11,"OPEN":"7533.8","LOW":"7526.3","HIGH":"7565.1","CLOSE":"7556.2","ADJCLOSE":"7556.2","VOLUME":"701114112"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507878000,"PRODUCTID":11,"OPEN":"7556.2","LOW":"7521.1","HIGH":"7556.2","CLOSE":"7535.4","ADJCLOSE":"7535.4","VOLUME":"666480768"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508137200,"PRODUCTID":11,"OPEN":"7535.4","LOW":"7526.7","HIGH":"7557","CLOSE":"7527","ADJCLOSE":"7527","VOLUME":"715914368"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508223600,"PRODUCTID":11,"OPEN":"7527","LOW":"7506.3","HIGH":"7550.4","CLOSE":"7516.2","ADJCLOSE":"7516.2","VOLUME":"1003303424"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508310000,"PRODUCTID":11,"OPEN":"7516.2","LOW":"7516.2","HIGH":"7555.2","CLOSE":"7542.9","ADJCLOSE":"7542.9","VOLUME":"626374784"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508396400,"PRODUCTID":11,"OPEN":"7542.9","LOW":"7485.4","HIGH":"7542.9","CLOSE":"7523","ADJCLOSE":"7523","VOLUME":"806162176"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508482800,"PRODUCTID":11,"OPEN":"7523","LOW":"7517.1","HIGH":"7560","CLOSE":"7523.2","ADJCLOSE":"7523.2","VOLUME":"732296704"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508742000,"PRODUCTID":11,"OPEN":"7523.2","LOW":"7511.8","HIGH":"7542","CLOSE":"7524.5","ADJCLOSE":"7524.5","VOLUME":"548853888"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508828400,"PRODUCTID":11,"OPEN":"7524.5","LOW":"7508.5","HIGH":"7535.2","CLOSE":"7526.5","ADJCLOSE":"7526.5","VOLUME":"657035008"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508914800,"PRODUCTID":11,"OPEN":"7526.5","LOW":"7437.4","HIGH":"7528.5","CLOSE":"7447.2","ADJCLOSE":"7447.2","VOLUME":"894719232"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509001200,"PRODUCTID":11,"OPEN":"7447.2","LOW":"7440.1","HIGH":"7488.3","CLOSE":"7486.5","ADJCLOSE":"7486.5","VOLUME":"988569408"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509087600,"PRODUCTID":11,"OPEN":"7486.5","LOW":"7485.2","HIGH":"7520.8","CLOSE":"7505","ADJCLOSE":"7505","VOLUME":"844552512"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509350400,"PRODUCTID":11,"OPEN":"7505","LOW":"7478.4","HIGH":"7507","CLOSE":"7487.8","ADJCLOSE":"7487.8","VOLUME":"727471872"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509436800,"PRODUCTID":11,"OPEN":"7487.8","LOW":"7484","HIGH":"7516.9","CLOSE":"7493.1","ADJCLOSE":"7493.1","VOLUME":"708732672"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509523200,"PRODUCTID":11,"OPEN":"7493.1","LOW":"7488","HIGH":"7532.4","CLOSE":"7488","ADJCLOSE":"7488","VOLUME":"1172721024"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509609600,"PRODUCTID":11,"OPEN":"7488","LOW":"7478.9","HIGH":"7562.3","CLOSE":"7555.3","ADJCLOSE":"7555.3","VOLUME":"1002706688"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509696000,"PRODUCTID":11,"OPEN":"7555.3","LOW":"7541.9","HIGH":"7581","CLOSE":"7560.4","ADJCLOSE":"7560.4","VOLUME":"652248384"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509955200,"PRODUCTID":11,"OPEN":"7560.4","LOW":"7544.2","HIGH":"7572.9","CLOSE":"7562.3","ADJCLOSE":"7562.3","VOLUME":"615052416"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510041600,"PRODUCTID":11,"OPEN":"7562.3","LOW":"7507.8","HIGH":"7582.9","CLOSE":"7513.1","ADJCLOSE":"7513.1","VOLUME":"731355904"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510128000,"PRODUCTID":11,"OPEN":"7513.1","LOW":"7504.8","HIGH":"7534.5","CLOSE":"7529.7","ADJCLOSE":"7529.7","VOLUME":"784072512"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510214400,"PRODUCTID":11,"OPEN":"7529.7","LOW":"7476.9","HIGH":"7532.2","CLOSE":"7484.1","ADJCLOSE":"7484.1","VOLUME":"834887872"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510300800,"PRODUCTID":11,"OPEN":"7484.1","LOW":"7421.7","HIGH":"7500.3","CLOSE":"7433","ADJCLOSE":"7433","VOLUME":"673856576"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510560000,"PRODUCTID":11,"OPEN":"7433","LOW":"7403","HIGH":"7469.3","CLOSE":"7415.2","ADJCLOSE":"7415.2","VOLUME":"745139328"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510646400,"PRODUCTID":11,"OPEN":"7415.2","LOW":"7396.9","HIGH":"7436.6","CLOSE":"7414.4","ADJCLOSE":"7414.4","VOLUME":"1141147136"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510732800,"PRODUCTID":11,"OPEN":"7414.4","LOW":"7357.1","HIGH":"7415.1","CLOSE":"7372.6","ADJCLOSE":"7372.6","VOLUME":"891890688"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510819200,"PRODUCTID":11,"OPEN":"7372.6","LOW":"7368.1","HIGH":"7393.3","CLOSE":"7386.9","ADJCLOSE":"7386.9","VOLUME":"898881088"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510905600,"PRODUCTID":11,"OPEN":"7386.9","LOW":"7356.2","HIGH":"7406.5","CLOSE":"7380.7","ADJCLOSE":"7380.7","VOLUME":"710733568"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511164800,"PRODUCTID":11,"OPEN":"7380.7","LOW":"7350.4","HIGH":"7397.4","CLOSE":"7389.5","ADJCLOSE":"7389.5","VOLUME":"716131072"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511251200,"PRODUCTID":11,"OPEN":"7389.5","LOW":"7367.9","HIGH":"7422.2","CLOSE":"7411.3","ADJCLOSE":"7411.3","VOLUME":"730690304"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511337600,"PRODUCTID":11,"OPEN":"7411.3","LOW":"7410.4","HIGH":"7460.9","CLOSE":"7419","ADJCLOSE":"7419","VOLUME":"834065792"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511424000,"PRODUCTID":11,"OPEN":"7419","LOW":"7373.3","HIGH":"7422.7","CLOSE":"7417.2","ADJCLOSE":"7417.2","VOLUME":"560163712"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511510400,"PRODUCTID":11,"OPEN":"7417.2","LOW":"7389.5","HIGH":"7425.2","CLOSE":"7409.6","ADJCLOSE":"7409.6","VOLUME":"545037120"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511769600,"PRODUCTID":11,"OPEN":"7409.6","LOW":"7383.9","HIGH":"7438.4","CLOSE":"7383.9","ADJCLOSE":"7383.9","VOLUME":"636742912"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511856000,"PRODUCTID":11,"OPEN":"7383.9","LOW":"7374","HIGH":"7469.6","CLOSE":"7460.7","ADJCLOSE":"7460.7","VOLUME":"917737600"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511942400,"PRODUCTID":11,"OPEN":"7460.7","LOW":"7386.7","HIGH":"7460.7","CLOSE":"7393.6","ADJCLOSE":"7393.6","VOLUME":"1085338624"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512028800,"PRODUCTID":11,"OPEN":"7393.6","LOW":"7326.7","HIGH":"7416.3","CLOSE":"7326.7","ADJCLOSE":"7326.7","VOLUME":"1338402432"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512115200,"PRODUCTID":11,"OPEN":"7326.7","LOW":"7288.7","HIGH":"7355.4","CLOSE":"7300.5","ADJCLOSE":"7300.5","VOLUME":"839825472"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512374400,"PRODUCTID":11,"OPEN":"7300.5","LOW":"7300.5","HIGH":"7369.7","CLOSE":"7339","ADJCLOSE":"7339","VOLUME":"745259392"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512460800,"PRODUCTID":11,"OPEN":"7339","LOW":"7326.6","HIGH":"7373.9","CLOSE":"7327.5","ADJCLOSE":"7327.5","VOLUME":"881831296"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512547200,"PRODUCTID":11,"OPEN":"7327.5","LOW":"7289.4","HIGH":"7369.7","CLOSE":"7348","ADJCLOSE":"7348","VOLUME":"672957504"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512633600,"PRODUCTID":11,"OPEN":"7348","LOW":"7314.6","HIGH":"7371.7","CLOSE":"7320.8","ADJCLOSE":"7320.8","VOLUME":"803178688"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512720000,"PRODUCTID":11,"OPEN":"7320.8","LOW":"7314.2","HIGH":"7412.2","CLOSE":"7394","ADJCLOSE":"7394","VOLUME":"1004623488"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512979200,"PRODUCTID":11,"OPEN":"7394","LOW":"7393.6","HIGH":"7458.4","CLOSE":"7453.5","ADJCLOSE":"7453.5","VOLUME":"906705088"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513065600,"PRODUCTID":11,"OPEN":"7453.5","LOW":"7448.3","HIGH":"7501.5","CLOSE":"7500.4","ADJCLOSE":"7500.4","VOLUME":"991599104"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513152000,"PRODUCTID":11,"OPEN":"7500.4","LOW":"7492.6","HIGH":"7510.8","CLOSE":"7496.5","ADJCLOSE":"7496.5","VOLUME":"998682816"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513238400,"PRODUCTID":11,"OPEN":"7496.5","LOW":"7448.1","HIGH":"7496.7","CLOSE":"7448.1","ADJCLOSE":"7448.1","VOLUME":"948434624"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513324800,"PRODUCTID":11,"OPEN":"7448.1","LOW":"7433.8","HIGH":"7490.6","CLOSE":"7490.6","ADJCLOSE":"7490.6","VOLUME":"1182118016"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513584000,"PRODUCTID":11,"OPEN":"7490.6","LOW":"7490.6","HIGH":"7544.3","CLOSE":"7537","ADJCLOSE":"7537","VOLUME":"568259392"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513670400,"PRODUCTID":11,"OPEN":"7537","LOW":"7534.1","HIGH":"7563.5","CLOSE":"7544.1","ADJCLOSE":"7544.1","VOLUME":"675779520"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513756800,"PRODUCTID":11,"OPEN":"7544.1","LOW":"7511.5","HIGH":"7550.6","CLOSE":"7525.2","ADJCLOSE":"7525.2","VOLUME":"659315584"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513843200,"PRODUCTID":11,"OPEN":"7525.2","LOW":"7517.9","HIGH":"7609.7","CLOSE":"7604","ADJCLOSE":"7604","VOLUME":"621347008"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513929600,"PRODUCTID":11,"OPEN":"7604","LOW":"7585.5","HIGH":"7614.4","CLOSE":"7592.7","ADJCLOSE":"7592.7","VOLUME":"243831296"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513929600,"PRODUCTID":11,"OPEN":"7604","LOW":"7585.5","HIGH":"7614.4","CLOSE":"7592.7","ADJCLOSE":"7592.7","VOLUME":"243831296"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1513929600,"PRODUCTID":11,"OPEN":"7604","LOW":"7585.5","HIGH":"7614.4","CLOSE":"7592.7","ADJCLOSE":"7592.7","VOLUME":"243831296"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514361600,"PRODUCTID":11,"OPEN":"7592.7","LOW":"7586.4","HIGH":"7632.7","CLOSE":"7620.7","ADJCLOSE":"7620.7","VOLUME":"458380896"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514448000,"PRODUCTID":11,"OPEN":"7620.7","LOW":"7609.8","HIGH":"7633.6","CLOSE":"7622.9","ADJCLOSE":"7622.9","VOLUME":"311875392"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514534400,"PRODUCTID":11,"OPEN":"7622.9","LOW":"7620","HIGH":"7697.6","CLOSE":"7687.8","ADJCLOSE":"7687.8","VOLUME":"289238912"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514534400,"PRODUCTID":11,"OPEN":"7622.9","LOW":"7620","HIGH":"7697.6","CLOSE":"7687.8","ADJCLOSE":"7687.8","VOLUME":"289238912"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514880000,"PRODUCTID":11,"OPEN":"7687.8","LOW":"7624.1","HIGH":"7691.3","CLOSE":"7648.1","ADJCLOSE":"7648.1","VOLUME":"576251776"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514966400,"PRODUCTID":11,"OPEN":"7648.1","LOW":"7640.5","HIGH":"7689.9","CLOSE":"7671.1","ADJCLOSE":"7671.1","VOLUME":"571662784"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515052800,"PRODUCTID":11,"OPEN":"7671.1","LOW":"7671.1","HIGH":"7702.5","CLOSE":"7695.9","ADJCLOSE":"7695.9","VOLUME":"705864000"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515139200,"PRODUCTID":11,"OPEN":"7695.9","LOW":"7689.8","HIGH":"7727.7","CLOSE":"7724.2","ADJCLOSE":"7724.2","VOLUME":"636035712"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515398400,"PRODUCTID":11,"OPEN":"7724.2","LOW":"7691.8","HIGH":"7733.4","CLOSE":"7696.5","ADJCLOSE":"7696.5","VOLUME":"635135424"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515484800,"PRODUCTID":11,"OPEN":"7696.5","LOW":"7696.5","HIGH":"7733.1","CLOSE":"7731","ADJCLOSE":"7731","VOLUME":"709674496"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515571200,"PRODUCTID":11,"OPEN":"7731","LOW":"7716.2","HIGH":"7756.1","CLOSE":"7748.5","ADJCLOSE":"7748.5","VOLUME":"861758592"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515657600,"PRODUCTID":11,"OPEN":"7748.5","LOW":"7734.6","HIGH":"7769","CLOSE":"7762.9","ADJCLOSE":"7762.9","VOLUME":"982791808"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515744000,"PRODUCTID":11,"OPEN":"7762.9","LOW":"7752.6","HIGH":"7792.6","CLOSE":"7778.6","ADJCLOSE":"7778.6","VOLUME":"1133867008"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1516003200,"PRODUCTID":11,"OPEN":"7778.6","LOW":"7763.4","HIGH":"7783.6","CLOSE":"7769.1","ADJCLOSE":"7769.1","VOLUME":"551904704"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516089600,"PRODUCTID":11,"OPEN":"7769.1","LOW":"7740.6","HIGH":"7791.8","CLOSE":"7755.9","ADJCLOSE":"7755.9","VOLUME":"824367872"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516176000,"PRODUCTID":11,"OPEN":"7755.9","LOW":"7711.1","HIGH":"7755.9","CLOSE":"7725.4","ADJCLOSE":"7725.4","VOLUME":"822508224"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516262400,"PRODUCTID":11,"OPEN":"7725.4","LOW":"7683.7","HIGH":"7739.5","CLOSE":"7701","ADJCLOSE":"7701","VOLUME":"765527872"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516348800,"PRODUCTID":11,"OPEN":"7701","LOW":"7694.7","HIGH":"7731.8","CLOSE":"7730.8","ADJCLOSE":"7730.8","VOLUME":"795594112"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516608000,"PRODUCTID":11,"OPEN":"7730.8","LOW":"7703.7","HIGH":"7739.4","CLOSE":"7715.4","ADJCLOSE":"7715.4","VOLUME":"730171328"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516694400,"PRODUCTID":11,"OPEN":"7715.4","LOW":"7710","HIGH":"7745.2","CLOSE":"7731.8","ADJCLOSE":"7731.8","VOLUME":"742420224"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516780800,"PRODUCTID":11,"OPEN":"7731.8","LOW":"7643.4","HIGH":"7732","CLOSE":"7643.4","ADJCLOSE":"7643.4","VOLUME":"746643328"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516867200,"PRODUCTID":11,"OPEN":"7643.4","LOW":"7608.5","HIGH":"7662.4","CLOSE":"7615.8","ADJCLOSE":"7615.8","VOLUME":"713251584"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516953600,"PRODUCTID":11,"OPEN":"7615.8","LOW":"7615.8","HIGH":"7667.4","CLOSE":"7665.5","ADJCLOSE":"7665.5","VOLUME":"713831296"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517212800,"PRODUCTID":11,"OPEN":"7665.5","LOW":"7663.9","HIGH":"7689.2","CLOSE":"7671.5","ADJCLOSE":"7671.5","VOLUME":"612924032"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517299200,"PRODUCTID":11,"OPEN":"7671.5","LOW":"7587.1","HIGH":"7671.7","CLOSE":"7588","ADJCLOSE":"7588","VOLUME":"798998976"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517385600,"PRODUCTID":11,"OPEN":"7588","LOW":"7521.8","HIGH":"7599","CLOSE":"7533.6","ADJCLOSE":"7533.6","VOLUME":"880751680"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517472000,"PRODUCTID":11,"OPEN":"7533.6","LOW":"7476.5","HIGH":"7554.7","CLOSE":"7490.4","ADJCLOSE":"7490.4","VOLUME":"872509120"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517558400,"PRODUCTID":11,"OPEN":"7490.4","LOW":"7432.3","HIGH":"7494.8","CLOSE":"7443.4","ADJCLOSE":"7443.4","VOLUME":"871574016"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517817600,"PRODUCTID":11,"OPEN":"7443.4","LOW":"7334.8","HIGH":"7443.4","CLOSE":"7335","ADJCLOSE":"7335","VOLUME":"888994624"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517904000,"PRODUCTID":11,"OPEN":"7335","LOW":"7079.4","HIGH":"7335","CLOSE":"7141.4","ADJCLOSE":"7141.4","VOLUME":"1354590976"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517990400,"PRODUCTID":11,"OPEN":"7141.4","LOW":"7141.4","HIGH":"7311.5","CLOSE":"7279.4","ADJCLOSE":"7279.4","VOLUME":"1027400320"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518076800,"PRODUCTID":11,"OPEN":"7279.4","LOW":"7161.3","HIGH":"7279.4","CLOSE":"7170.7","ADJCLOSE":"7170.7","VOLUME":"973611328"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518163200,"PRODUCTID":11,"OPEN":"7170.7","LOW":"7073","HIGH":"7170.7","CLOSE":"7092.4","ADJCLOSE":"7092.4","VOLUME":"927291904"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518422400,"PRODUCTID":11,"OPEN":"7092.4","LOW":"7092.4","HIGH":"7199.9","CLOSE":"7177.1","ADJCLOSE":"7177.1","VOLUME":"718740608"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518508800,"PRODUCTID":11,"OPEN":"7177.1","LOW":"7165.8","HIGH":"7203","CLOSE":"7168","ADJCLOSE":"7168","VOLUME":"718988800"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518595200,"PRODUCTID":11,"OPEN":"7168","LOW":"7145.7","HIGH":"7243.2","CLOSE":"7214","ADJCLOSE":"7214","VOLUME":"940537024"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518681600,"PRODUCTID":11,"OPEN":"7214","LOW":"7206.7","HIGH":"7268","CLOSE":"7234.8","ADJCLOSE":"7234.8","VOLUME":"747830208"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518768000,"PRODUCTID":11,"OPEN":"7234.8","LOW":"7234.8","HIGH":"7308","CLOSE":"7294.7","ADJCLOSE":"7294.7","VOLUME":"651756224"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1519027200,"PRODUCTID":11,"OPEN":"7294.7","LOW":"7240","HIGH":"7306.2","CLOSE":"7247.7","ADJCLOSE":"7247.7","VOLUME":"511199008"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519113600,"PRODUCTID":11,"OPEN":"7247.7","LOW":"7202.1","HIGH":"7264.8","CLOSE":"7246.8","ADJCLOSE":"7246.8","VOLUME":"679057920"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519200000,"PRODUCTID":11,"OPEN":"7246.8","LOW":"7220.6","HIGH":"7291.8","CLOSE":"7281.6","ADJCLOSE":"7281.6","VOLUME":"902872704"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519286400,"PRODUCTID":11,"OPEN":"7281.6","LOW":"7187.8","HIGH":"7281.6","CLOSE":"7252.4","ADJCLOSE":"7252.4","VOLUME":"926221376"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519372800,"PRODUCTID":11,"OPEN":"7252.4","LOW":"7220.8","HIGH":"7262.1","CLOSE":"7244.4","ADJCLOSE":"7244.4","VOLUME":"674864320"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519632000,"PRODUCTID":11,"OPEN":"7244.4","LOW":"7244.3","HIGH":"7313","CLOSE":"7289.6","ADJCLOSE":"7289.6","VOLUME":"585774592"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519718400,"PRODUCTID":11,"OPEN":"7289.6","LOW":"7272.9","HIGH":"7326","CLOSE":"7282.5","ADJCLOSE":"7282.5","VOLUME":"718147008"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519804800,"PRODUCTID":11,"OPEN":"7282.5","LOW":"7231.9","HIGH":"7293.4","CLOSE":"7231.9","ADJCLOSE":"7231.9","VOLUME":"919954816"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519891200,"PRODUCTID":11,"OPEN":"7231.9","LOW":"7153.4","HIGH":"7231.9","CLOSE":"7175.6","ADJCLOSE":"7175.6","VOLUME":"859756480"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519977600,"PRODUCTID":11,"OPEN":"7175.6","LOW":"7063.4","HIGH":"7175.6","CLOSE":"7069.9","ADJCLOSE":"7069.9","VOLUME":"910442176"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520236800,"PRODUCTID":11,"OPEN":"7069.9","LOW":"7062.1","HIGH":"7119.2","CLOSE":"7116","ADJCLOSE":"7116","VOLUME":"941867712"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520323200,"PRODUCTID":11,"OPEN":"7116","LOW":"7115.6","HIGH":"7197.8","CLOSE":"7146.8","ADJCLOSE":"7146.8","VOLUME":"786141888"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520409600,"PRODUCTID":11,"OPEN":"7146.8","LOW":"7109.6","HIGH":"7180.7","CLOSE":"7157.8","ADJCLOSE":"7157.8","VOLUME":"862383616"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520496000,"PRODUCTID":11,"OPEN":"7157.8","LOW":"7145.7","HIGH":"7212.1","CLOSE":"7203.2","ADJCLOSE":"7203.2","VOLUME":"712676800"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520582400,"PRODUCTID":11,"OPEN":"7203.2","LOW":"7189.7","HIGH":"7225.3","CLOSE":"7224.5","ADJCLOSE":"7224.5","VOLUME":"651118976"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520841600,"PRODUCTID":11,"OPEN":"7224.5","LOW":"7198.2","HIGH":"7254.9","CLOSE":"7214.8","ADJCLOSE":"7214.8","VOLUME":"613077888"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520928000,"PRODUCTID":11,"OPEN":"7214.8","LOW":"7125.6","HIGH":"7224.1","CLOSE":"7138.8","ADJCLOSE":"7138.8","VOLUME":"766738496"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521014400,"PRODUCTID":11,"OPEN":"7138.8","LOW":"7122.8","HIGH":"7176.5","CLOSE":"7132.7","ADJCLOSE":"7132.7","VOLUME":"752181504"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521100800,"PRODUCTID":11,"OPEN":"7132.7","LOW":"7127.1","HIGH":"7162.6","CLOSE":"7139.8","ADJCLOSE":"7139.8","VOLUME":"808062272"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521187200,"PRODUCTID":11,"OPEN":"7139.8","LOW":"7131.3","HIGH":"7187.3","CLOSE":"7164.1","ADJCLOSE":"7164.1","VOLUME":"1380663296"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521446400,"PRODUCTID":11,"OPEN":"7164.1","LOW":"7034.9","HIGH":"7164.2","CLOSE":"7042.9","ADJCLOSE":"7042.9","VOLUME":"728214400"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521532800,"PRODUCTID":11,"OPEN":"7042.9","LOW":"7042.6","HIGH":"7081.5","CLOSE":"7061.3","ADJCLOSE":"7061.3","VOLUME":"742142208"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521619200,"PRODUCTID":11,"OPEN":"7061.3","LOW":"7016.8","HIGH":"7065.7","CLOSE":"7039","ADJCLOSE":"7039","VOLUME":"762202304"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521705600,"PRODUCTID":11,"OPEN":"7039","LOW":"6914.5","HIGH":"7039","CLOSE":"6952.6","ADJCLOSE":"6952.6","VOLUME":"861231616"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521792000,"PRODUCTID":11,"OPEN":"6952.6","LOW":"6877","HIGH":"6952.8","CLOSE":"6921.9","ADJCLOSE":"6921.9","VOLUME":"879273728"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522047600,"PRODUCTID":11,"OPEN":"6921.9","LOW":"6866.9","HIGH":"6958.5","CLOSE":"6888.7","ADJCLOSE":"6888.7","VOLUME":"765318080"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522134000,"PRODUCTID":11,"OPEN":"6888.7","LOW":"6888.7","HIGH":"7042.4","CLOSE":"7000.1","ADJCLOSE":"7000.1","VOLUME":"690975488"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522220400,"PRODUCTID":11,"OPEN":"7000.1","LOW":"6923.3","HIGH":"7044.7","CLOSE":"7044.7","ADJCLOSE":"7044.7","VOLUME":"763193088"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522306800,"PRODUCTID":11,"OPEN":"7044.7","LOW":"7042.7","HIGH":"7109.9","CLOSE":"7056.6","ADJCLOSE":"7056.6","VOLUME":"876227904"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522306800,"PRODUCTID":11,"OPEN":"7044.7","LOW":"7042.7","HIGH":"7109.9","CLOSE":"7056.6","ADJCLOSE":"7056.6","VOLUME":"876227904"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522306800,"PRODUCTID":11,"OPEN":"7044.7","LOW":"7042.7","HIGH":"7109.9","CLOSE":"7056.6","ADJCLOSE":"7056.6","VOLUME":"876227904"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522738800,"PRODUCTID":11,"OPEN":"7056.6","LOW":"6996.8","HIGH":"7065","CLOSE":"7030.5","ADJCLOSE":"7030.5","VOLUME":"790532672"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522825200,"PRODUCTID":11,"OPEN":"7030.5","LOW":"6971.8","HIGH":"7046.3","CLOSE":"7034","ADJCLOSE":"7034","VOLUME":"794337920"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522911600,"PRODUCTID":11,"OPEN":"7034","LOW":"7034","HIGH":"7199.5","CLOSE":"7199.5","ADJCLOSE":"7199.5","VOLUME":"794899072"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522998000,"PRODUCTID":11,"OPEN":"7199.5","LOW":"7163.1","HIGH":"7214","CLOSE":"7183.6","ADJCLOSE":"7183.6","VOLUME":"656250496"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523257200,"PRODUCTID":11,"OPEN":"7183.6","LOW":"7145.6","HIGH":"7209.7","CLOSE":"7194.8","ADJCLOSE":"7194.8","VOLUME":"671088192"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523343600,"PRODUCTID":11,"OPEN":"7194.8","LOW":"7194.8","HIGH":"7266.8","CLOSE":"7266.8","ADJCLOSE":"7266.8","VOLUME":"755081728"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523430000,"PRODUCTID":11,"OPEN":"7266.8","LOW":"7243.3","HIGH":"7270.3","CLOSE":"7257.1","ADJCLOSE":"7257.1","VOLUME":"766200832"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523516400,"PRODUCTID":11,"OPEN":"7257.1","LOW":"7240.8","HIGH":"7266.6","CLOSE":"7258.3","ADJCLOSE":"7258.3","VOLUME":"666773376"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523602800,"PRODUCTID":11,"OPEN":"7258.3","LOW":"7249.1","HIGH":"7275","CLOSE":"7264.6","ADJCLOSE":"7264.6","VOLUME":"662868416"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523862000,"PRODUCTID":11,"OPEN":"7264.6","LOW":"7195.5","HIGH":"7265.8","CLOSE":"7198.2","ADJCLOSE":"7198.2","VOLUME":"862881728"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523948400,"PRODUCTID":11,"OPEN":"7198.2","LOW":"7189.9","HIGH":"7240.4","CLOSE":"7226.1","ADJCLOSE":"7226.1","VOLUME":"714046080"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524034800,"PRODUCTID":11,"OPEN":"7226.1","LOW":"7226.1","HIGH":"7325.6","CLOSE":"7317.3","ADJCLOSE":"7317.3","VOLUME":"877056192"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524121200,"PRODUCTID":11,"OPEN":"7317.3","LOW":"7309.4","HIGH":"7340.7","CLOSE":"7328.9","ADJCLOSE":"7328.9","VOLUME":"788416320"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524207600,"PRODUCTID":11,"OPEN":"7328.9","LOW":"7323.3","HIGH":"7368.2","CLOSE":"7368.2","ADJCLOSE":"7368.2","VOLUME":"769512832"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524466800,"PRODUCTID":11,"OPEN":"7368.2","LOW":"7359.7","HIGH":"7404.1","CLOSE":"7398.9","ADJCLOSE":"7398.9","VOLUME":"777571776"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524553200,"PRODUCTID":11,"OPEN":"7398.9","LOW":"7397.3","HIGH":"7439.6","CLOSE":"7425.4","ADJCLOSE":"7425.4","VOLUME":"836399424"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524639600,"PRODUCTID":11,"OPEN":"7425.4","LOW":"7334.6","HIGH":"7427.1","CLOSE":"7379.3","ADJCLOSE":"7379.3","VOLUME":"879795200"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524726000,"PRODUCTID":11,"OPEN":"7379.3","LOW":"7355","HIGH":"7421.4","CLOSE":"7421.4","ADJCLOSE":"7421.4","VOLUME":"814899712"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524812400,"PRODUCTID":11,"OPEN":"7421.4","LOW":"7421.3","HIGH":"7507.1","CLOSE":"7502.2","ADJCLOSE":"7502.2","VOLUME":"750484992"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525071600,"PRODUCTID":11,"OPEN":"7502.2","LOW":"7497.1","HIGH":"7546.2","CLOSE":"7509.3","ADJCLOSE":"7509.3","VOLUME":"991178176"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525158000,"PRODUCTID":11,"OPEN":"7509.3","LOW":"7506.6","HIGH":"7549.1","CLOSE":"7520.4","ADJCLOSE":"7520.4","VOLUME":"567569600"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525244400,"PRODUCTID":11,"OPEN":"7520.4","LOW":"7519.6","HIGH":"7573","CLOSE":"7543.2","ADJCLOSE":"7543.2","VOLUME":"829699328"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525330800,"PRODUCTID":11,"OPEN":"7543.2","LOW":"7492.4","HIGH":"7555.2","CLOSE":"7502.7","ADJCLOSE":"7502.7","VOLUME":"723643072"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525417200,"PRODUCTID":11,"OPEN":"7502.7","LOW":"7502.7","HIGH":"7570.2","CLOSE":"7567.1","ADJCLOSE":"7567.1","VOLUME":"880646592"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525417200,"PRODUCTID":11,"OPEN":"7502.7","LOW":"7502.7","HIGH":"7570.2","CLOSE":"7567.1","ADJCLOSE":"7567.1","VOLUME":"880646592"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525762800,"PRODUCTID":11,"OPEN":"7567.1","LOW":"7550.4","HIGH":"7598.5","CLOSE":"7565.8","ADJCLOSE":"7565.8","VOLUME":"876829888"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525849200,"PRODUCTID":11,"OPEN":"7565.8","LOW":"7565.8","HIGH":"7662.5","CLOSE":"7662.5","ADJCLOSE":"7662.5","VOLUME":"891351168"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525935600,"PRODUCTID":11,"OPEN":"7662.5","LOW":"7631.6","HIGH":"7706.9","CLOSE":"7701","ADJCLOSE":"7701","VOLUME":"878774080"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526022000,"PRODUCTID":11,"OPEN":"7701","LOW":"7691.7","HIGH":"7728.9","CLOSE":"7724.6","ADJCLOSE":"7724.6","VOLUME":"731924224"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526281200,"PRODUCTID":11,"OPEN":"7724.6","LOW":"7688.6","HIGH":"7728","CLOSE":"7711","ADJCLOSE":"7711","VOLUME":"749899584"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526367600,"PRODUCTID":11,"OPEN":"7711","LOW":"7687.5","HIGH":"7752","CLOSE":"7723","ADJCLOSE":"7723","VOLUME":"1027698688"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526454000,"PRODUCTID":11,"OPEN":"7723","LOW":"7717.8","HIGH":"7745.5","CLOSE":"7734.2","ADJCLOSE":"7734.2","VOLUME":"933498304"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526540400,"PRODUCTID":11,"OPEN":"7734.2","LOW":"7713.9","HIGH":"7788.2","CLOSE":"7788","ADJCLOSE":"7788","VOLUME":"781296576"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526626800,"PRODUCTID":11,"OPEN":"7788","LOW":"7753.3","HIGH":"7791.4","CLOSE":"7778.8","ADJCLOSE":"7778.8","VOLUME":"899946176"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526886000,"PRODUCTID":11,"OPEN":"7778.8","LOW":"7778.1","HIGH":"7868.1","CLOSE":"7859.2","ADJCLOSE":"7859.2","VOLUME":"691927424"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526972400,"PRODUCTID":11,"OPEN":"7859.2","LOW":"7854.6","HIGH":"7903.5","CLOSE":"7877.5","ADJCLOSE":"7877.5","VOLUME":"807636288"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527058800,"PRODUCTID":11,"OPEN":"7877.5","LOW":"7765.3","HIGH":"7877.5","CLOSE":"7788.4","ADJCLOSE":"7788.4","VOLUME":"918822720"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527145200,"PRODUCTID":11,"OPEN":"7788.4","LOW":"7716.7","HIGH":"7803.5","CLOSE":"7716.7","ADJCLOSE":"7716.7","VOLUME":"890463616"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527231600,"PRODUCTID":11,"OPEN":"7716.7","LOW":"7703.3","HIGH":"7753.3","CLOSE":"7730.3","ADJCLOSE":"7730.3","VOLUME":"844360192"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527231600,"PRODUCTID":11,"OPEN":"7716.7","LOW":"7703.3","HIGH":"7753.3","CLOSE":"7730.3","ADJCLOSE":"7730.3","VOLUME":"844360192"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527577200,"PRODUCTID":11,"OPEN":"7730.3","LOW":"7610.7","HIGH":"7730.3","CLOSE":"7632.6","ADJCLOSE":"7632.6","VOLUME":"1288493056"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527663600,"PRODUCTID":11,"OPEN":"7632.6","LOW":"7618.1","HIGH":"7689.6","CLOSE":"7689.6","ADJCLOSE":"7689.6","VOLUME":"923820672"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527750000,"PRODUCTID":11,"OPEN":"7689.6","LOW":"7651.1","HIGH":"7727.5","CLOSE":"7678.2","ADJCLOSE":"7678.2","VOLUME":"1549063040"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527836400,"PRODUCTID":11,"OPEN":"7678.2","LOW":"7678.2","HIGH":"7746.7","CLOSE":"7701.8","ADJCLOSE":"7701.8","VOLUME":"783469376"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528095600,"PRODUCTID":11,"OPEN":"7701.8","LOW":"7701.7","HIGH":"7772.1","CLOSE":"7741.3","ADJCLOSE":"7741.3","VOLUME":"722966016"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528182000,"PRODUCTID":11,"OPEN":"7741.3","LOW":"7686.6","HIGH":"7744.5","CLOSE":"7686.8","ADJCLOSE":"7686.8","VOLUME":"933666176"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528268400,"PRODUCTID":11,"OPEN":"7686.8","LOW":"7671.6","HIGH":"7730.5","CLOSE":"7712.4","ADJCLOSE":"7712.4","VOLUME":"884617792"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528354800,"PRODUCTID":11,"OPEN":"7712.4","LOW":"7698.2","HIGH":"7756.7","CLOSE":"7704.4","ADJCLOSE":"7704.4","VOLUME":"1056744896"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528441200,"PRODUCTID":11,"OPEN":"7704.4","LOW":"7637.5","HIGH":"7714.3","CLOSE":"7681.1","ADJCLOSE":"7681.1","VOLUME":"755489920"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528700400,"PRODUCTID":11,"OPEN":"7681.1","LOW":"7681.1","HIGH":"7756","CLOSE":"7737.4","ADJCLOSE":"7737.4","VOLUME":"736070400"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528786800,"PRODUCTID":11,"OPEN":"7737.4","LOW":"7701.3","HIGH":"7762.8","CLOSE":"7703.8","ADJCLOSE":"7703.8","VOLUME":"773837824"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528873200,"PRODUCTID":11,"OPEN":"7703.8","LOW":"7677.2","HIGH":"7746.7","CLOSE":"7703.7","ADJCLOSE":"7703.7","VOLUME":"852427072"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528959600,"PRODUCTID":11,"OPEN":"7703.7","LOW":"7650.2","HIGH":"7793.5","CLOSE":"7765.8","ADJCLOSE":"7765.8","VOLUME":"1119081728"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529046000,"PRODUCTID":11,"OPEN":"7765.8","LOW":"7633.9","HIGH":"7781","CLOSE":"7633.9","ADJCLOSE":"7633.9","VOLUME":"1711560192"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529305200,"PRODUCTID":11,"OPEN":"7633.9","LOW":"7601.6","HIGH":"7645.5","CLOSE":"7631.3","ADJCLOSE":"7631.3","VOLUME":"664167872"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529391600,"PRODUCTID":11,"OPEN":"7631.3","LOW":"7548.8","HIGH":"7631.3","CLOSE":"7603.9","ADJCLOSE":"7603.9","VOLUME":"897872000"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529478000,"PRODUCTID":11,"OPEN":"7603.9","LOW":"7603.9","HIGH":"7705.2","CLOSE":"7627.4","ADJCLOSE":"7627.4","VOLUME":"844000128"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529564400,"PRODUCTID":11,"OPEN":"7627.4","LOW":"7548.1","HIGH":"7670.8","CLOSE":"7556.4","ADJCLOSE":"7556.4","VOLUME":"777562304"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529650800,"PRODUCTID":11,"OPEN":"7556.4","LOW":"7556.2","HIGH":"7689.4","CLOSE":"7682.3","ADJCLOSE":"7682.3","VOLUME":"716273088"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529910000,"PRODUCTID":11,"OPEN":"7682.3","LOW":"7508.3","HIGH":"7682.3","CLOSE":"7509.8","ADJCLOSE":"7509.8","VOLUME":"791358016"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529996400,"PRODUCTID":11,"OPEN":"7509.8","LOW":"7509.8","HIGH":"7564.1","CLOSE":"7537.9","ADJCLOSE":"7537.9","VOLUME":"1088107264"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530082800,"PRODUCTID":11,"OPEN":"7537.9","LOW":"7512","HIGH":"7633.9","CLOSE":"7621.7","ADJCLOSE":"7621.7","VOLUME":"1643638656"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530169200,"PRODUCTID":11,"OPEN":"7621.7","LOW":"7576","HIGH":"7632.2","CLOSE":"7615.6","ADJCLOSE":"7615.6","VOLUME":"790762304"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530255600,"PRODUCTID":11,"OPEN":"7615.6","LOW":"7615.6","HIGH":"7706.6","CLOSE":"7636.9","ADJCLOSE":"7636.9","VOLUME":"898931008"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530514800,"PRODUCTID":11,"OPEN":"7636.9","LOW":"7540.7","HIGH":"7636.9","CLOSE":"7547.9","ADJCLOSE":"7547.9","VOLUME":"778436992"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530601200,"PRODUCTID":11,"OPEN":"7547.9","LOW":"7545","HIGH":"7632.1","CLOSE":"7593.3","ADJCLOSE":"7593.3","VOLUME":"1015952384"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530687600,"PRODUCTID":11,"OPEN":"7593.3","LOW":"7560.8","HIGH":"7593.3","CLOSE":"7573.1","ADJCLOSE":"7573.1","VOLUME":"574163072"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530774000,"PRODUCTID":11,"OPEN":"7573.1","LOW":"7572.7","HIGH":"7624.8","CLOSE":"7603.2","ADJCLOSE":"7603.2","VOLUME":"614456576"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530860400,"PRODUCTID":11,"OPEN":"7603.2","LOW":"7569.7","HIGH":"7631.2","CLOSE":"7617.7","ADJCLOSE":"7617.7","VOLUME":"663475328"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531119600,"PRODUCTID":11,"OPEN":"7617.7","LOW":"7617.7","HIGH":"7697.5","CLOSE":"7688","ADJCLOSE":"7688","VOLUME":"676761088"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531206000,"PRODUCTID":11,"OPEN":"7688","LOW":"7677.1","HIGH":"7715.1","CLOSE":"7692","ADJCLOSE":"7692","VOLUME":"701511168"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531292400,"PRODUCTID":11,"OPEN":"7692","LOW":"7578.2","HIGH":"7692","CLOSE":"7592","ADJCLOSE":"7592","VOLUME":"793208128"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531378800,"PRODUCTID":11,"OPEN":"7592","LOW":"7592","HIGH":"7663","CLOSE":"7651.3","ADJCLOSE":"7651.3","VOLUME":"746183872"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531465200,"PRODUCTID":11,"OPEN":"7651.3","LOW":"7651.3","HIGH":"7716.2","CLOSE":"7661.9","ADJCLOSE":"7661.9","VOLUME":"574401216"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531465200,"PRODUCTID":11,"OPEN":"7651.3","LOW":"7651.3","HIGH":"7716.2","CLOSE":"7661.9","ADJCLOSE":"7661.9","VOLUME":"574401216"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531724400,"PRODUCTID":11,"OPEN":"7661.9","LOW":"7565","HIGH":"7667.7","CLOSE":"7600.5","ADJCLOSE":"7600.5","VOLUME":"591161024"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531810800,"PRODUCTID":11,"OPEN":"7600.5","LOW":"7581.8","HIGH":"7641.1","CLOSE":"7626.3","ADJCLOSE":"7626.3","VOLUME":"724367488"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531897200,"PRODUCTID":11,"OPEN":"7626.3","LOW":"7625.8","HIGH":"7685.7","CLOSE":"7676.3","ADJCLOSE":"7676.3","VOLUME":"651377088"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531983600,"PRODUCTID":11,"OPEN":"7676.3","LOW":"7660","HIGH":"7702.9","CLOSE":"7684","ADJCLOSE":"7684","VOLUME":"695398592"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532070000,"PRODUCTID":11,"OPEN":"7684","LOW":"7631.7","HIGH":"7705.8","CLOSE":"7678.8","ADJCLOSE":"7678.8","VOLUME":"685061184"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532070000,"PRODUCTID":11,"OPEN":"7684","LOW":"7631.7","HIGH":"7705.8","CLOSE":"7678.8","ADJCLOSE":"7678.8","VOLUME":"685061184"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532329200,"PRODUCTID":11,"OPEN":"7678.8","LOW":"7621.8","HIGH":"7678.8","CLOSE":"7655.8","ADJCLOSE":"7655.8","VOLUME":"573514368"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532415600,"PRODUCTID":11,"OPEN":"7655.8","LOW":"7648.6","HIGH":"7740.6","CLOSE":"7709.1","ADJCLOSE":"7709.1","VOLUME":"852532800"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532502000,"PRODUCTID":11,"OPEN":"7709.1","LOW":"7640.6","HIGH":"7710.3","CLOSE":"7658.3","ADJCLOSE":"7658.3","VOLUME":"677528128"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532588400,"PRODUCTID":11,"OPEN":"7658.3","LOW":"7640.9","HIGH":"7684.7","CLOSE":"7663.2","ADJCLOSE":"7663.2","VOLUME":"588851200"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532674800,"PRODUCTID":11,"OPEN":"7663.2","LOW":"7663.2","HIGH":"7717.2","CLOSE":"7701.3","ADJCLOSE":"7701.3","VOLUME":"765238016"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532674800,"PRODUCTID":11,"OPEN":"7663.2","LOW":"7663.2","HIGH":"7717.2","CLOSE":"7701.3","ADJCLOSE":"7701.3","VOLUME":"765238016"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532934000,"PRODUCTID":11,"OPEN":"7701.3","LOW":"7659.9","HIGH":"7718.1","CLOSE":"7700.9","ADJCLOSE":"7700.9","VOLUME":"732990720"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533020400,"PRODUCTID":11,"OPEN":"7700.9","LOW":"7695.8","HIGH":"7782.9","CLOSE":"7748.8","ADJCLOSE":"7748.8","VOLUME":"915075392"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533106800,"PRODUCTID":11,"OPEN":"7748.8","LOW":"7634.7","HIGH":"7751.1","CLOSE":"7652.9","ADJCLOSE":"7652.9","VOLUME":"975009600"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533193200,"PRODUCTID":11,"OPEN":"7652.9","LOW":"7549.3","HIGH":"7652.9","CLOSE":"7575.9","ADJCLOSE":"7575.9","VOLUME":"1006803392"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533279600,"PRODUCTID":11,"OPEN":"7575.9","LOW":"7575.9","HIGH":"7665.2","CLOSE":"7659.1","ADJCLOSE":"7659.1","VOLUME":"649947712"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533279600,"PRODUCTID":11,"OPEN":"7575.9","LOW":"7575.9","HIGH":"7665.2","CLOSE":"7659.1","ADJCLOSE":"7659.1","VOLUME":"649947712"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533538800,"PRODUCTID":11,"OPEN":"7659.1","LOW":"7636.6","HIGH":"7681.9","CLOSE":"7663.8","ADJCLOSE":"7663.8","VOLUME":"813731520"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533625200,"PRODUCTID":11,"OPEN":"7663.8","LOW":"7663.2","HIGH":"7752.1","CLOSE":"7718.5","ADJCLOSE":"7718.5","VOLUME":"675716288"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533711600,"PRODUCTID":11,"OPEN":"7718.5","LOW":"7707.3","HIGH":"7790.2","CLOSE":"7776.7","ADJCLOSE":"7776.7","VOLUME":"604063488"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533798000,"PRODUCTID":11,"OPEN":"7776.7","LOW":"7714.5","HIGH":"7776.8","CLOSE":"7741.8","ADJCLOSE":"7741.8","VOLUME":"565689216"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533884400,"PRODUCTID":11,"OPEN":"7741.8","LOW":"7657.7","HIGH":"7741.8","CLOSE":"7667","ADJCLOSE":"7667","VOLUME":"664153408"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533884400,"PRODUCTID":11,"OPEN":"7741.8","LOW":"7657.7","HIGH":"7741.8","CLOSE":"7667","ADJCLOSE":"7667","VOLUME":"664153408"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534143600,"PRODUCTID":11,"OPEN":"7667","LOW":"7614.5","HIGH":"7667.3","CLOSE":"7642.5","ADJCLOSE":"7642.5","VOLUME":"595242112"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534230000,"PRODUCTID":11,"OPEN":"7642.5","LOW":"7599.7","HIGH":"7665.2","CLOSE":"7611.6","ADJCLOSE":"7611.6","VOLUME":"763645312"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534316400,"PRODUCTID":11,"OPEN":"7611.6","LOW":"7477.1","HIGH":"7632.1","CLOSE":"7497.9","ADJCLOSE":"7497.9","VOLUME":"967014400"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534402800,"PRODUCTID":11,"OPEN":"7497.9","LOW":"7497.9","HIGH":"7565.2","CLOSE":"7556.4","ADJCLOSE":"7556.4","VOLUME":"771423808"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534489200,"PRODUCTID":11,"OPEN":"7556.4","LOW":"7514.3","HIGH":"7577.7","CLOSE":"7558.6","ADJCLOSE":"7558.6","VOLUME":"602739584"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534489200,"PRODUCTID":11,"OPEN":"7556.4","LOW":"7514.3","HIGH":"7577.7","CLOSE":"7558.6","ADJCLOSE":"7558.6","VOLUME":"602739584"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534748400,"PRODUCTID":11,"OPEN":"7558.6","LOW":"7558.6","HIGH":"7616.2","CLOSE":"7591.3","ADJCLOSE":"7591.3","VOLUME":"559540992"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534834800,"PRODUCTID":11,"OPEN":"7591.3","LOW":"7557.3","HIGH":"7601.7","CLOSE":"7565.7","ADJCLOSE":"7565.7","VOLUME":"543548480"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534921200,"PRODUCTID":11,"OPEN":"7565.7","LOW":"7531.2","HIGH":"7607.2","CLOSE":"7574.2","ADJCLOSE":"7574.2","VOLUME":"611259200"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535007600,"PRODUCTID":11,"OPEN":"7574.2","LOW":"7560.9","HIGH":"7602.1","CLOSE":"7563.2","ADJCLOSE":"7563.2","VOLUME":"574932096"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535094000,"PRODUCTID":11,"OPEN":"7563.2","LOW":"7557.7","HIGH":"7587.2","CLOSE":"7577.5","ADJCLOSE":"7577.5","VOLUME":"507869792"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535094000,"PRODUCTID":11,"OPEN":"7563.2","LOW":"7557.7","HIGH":"7587.2","CLOSE":"7577.5","ADJCLOSE":"7577.5","VOLUME":"507869792"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535094000,"PRODUCTID":11,"OPEN":"7563.2","LOW":"7557.7","HIGH":"7587.2","CLOSE":"7577.5","ADJCLOSE":"7577.5","VOLUME":"507869792"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535439600,"PRODUCTID":11,"OPEN":"7577.5","LOW":"7577.5","HIGH":"7636.7","CLOSE":"7617.2","ADJCLOSE":"7617.2","VOLUME":"585715072"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535526000,"PRODUCTID":11,"OPEN":"7617.2","LOW":"7545.1","HIGH":"7635.7","CLOSE":"7563.2","ADJCLOSE":"7563.2","VOLUME":"688677824"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535612400,"PRODUCTID":11,"OPEN":"7563.2","LOW":"7497.5","HIGH":"7563.2","CLOSE":"7516","ADJCLOSE":"7516","VOLUME":"623166016"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535698800,"PRODUCTID":11,"OPEN":"7516","LOW":"7428.7","HIGH":"7516.5","CLOSE":"7432.4","ADJCLOSE":"7432.4","VOLUME":"812931968"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535698800,"PRODUCTID":11,"OPEN":"7516","LOW":"7428.7","HIGH":"7516.5","CLOSE":"7432.4","ADJCLOSE":"7432.4","VOLUME":"812931968"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535958000,"PRODUCTID":11,"OPEN":"7432.4","LOW":"7432.2","HIGH":"7516.1","CLOSE":"7504.6","ADJCLOSE":"7504.6","VOLUME":"455166912"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536044400,"PRODUCTID":11,"OPEN":"7504.6","LOW":"7437.7","HIGH":"7535.1","CLOSE":"7457.9","ADJCLOSE":"7457.9","VOLUME":"652803072"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536130800,"PRODUCTID":11,"OPEN":"7457.9","LOW":"7358","HIGH":"7457.9","CLOSE":"7383.3","ADJCLOSE":"7383.3","VOLUME":"769494784"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536217200,"PRODUCTID":11,"OPEN":"7383.3","LOW":"7313.1","HIGH":"7397.7","CLOSE":"7319","ADJCLOSE":"7319","VOLUME":"723693120"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536303600,"PRODUCTID":11,"OPEN":"7319","LOW":"7227.1","HIGH":"7328.3","CLOSE":"7277.7","ADJCLOSE":"7277.7","VOLUME":"863004928"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536303600,"PRODUCTID":11,"OPEN":"7319","LOW":"7227.1","HIGH":"7328.3","CLOSE":"7277.7","ADJCLOSE":"7277.7","VOLUME":"863004928"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536562800,"PRODUCTID":11,"OPEN":"7277.7","LOW":"7256.5","HIGH":"7307.9","CLOSE":"7279.3","ADJCLOSE":"7279.3","VOLUME":"696321792"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536649200,"PRODUCTID":11,"OPEN":"7279.3","LOW":"7220.5","HIGH":"7280.5","CLOSE":"7273.5","ADJCLOSE":"7273.5","VOLUME":"644115776"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536735600,"PRODUCTID":11,"OPEN":"7273.5","LOW":"7250.8","HIGH":"7325.3","CLOSE":"7313.4","ADJCLOSE":"7313.4","VOLUME":"677165568"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536822000,"PRODUCTID":11,"OPEN":"7313.4","LOW":"7275.1","HIGH":"7319.6","CLOSE":"7281.6","ADJCLOSE":"7281.6","VOLUME":"660719680"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536908400,"PRODUCTID":11,"OPEN":"7281.6","LOW":"7281.6","HIGH":"7323.8","CLOSE":"7304","ADJCLOSE":"7304","VOLUME":"577288896"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536908400,"PRODUCTID":11,"OPEN":"7281.6","LOW":"7281.6","HIGH":"7323.8","CLOSE":"7304","ADJCLOSE":"7304","VOLUME":"577288896"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537167600,"PRODUCTID":11,"OPEN":"7304","LOW":"7267.8","HIGH":"7318.8","CLOSE":"7302.1","ADJCLOSE":"7302.1","VOLUME":"620997312"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537254000,"PRODUCTID":11,"OPEN":"7302.1","LOW":"7282","HIGH":"7320.1","CLOSE":"7300.2","ADJCLOSE":"7300.2","VOLUME":"700366208"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537340400,"PRODUCTID":11,"OPEN":"7300.2","LOW":"7279.9","HIGH":"7346.1","CLOSE":"7331.1","ADJCLOSE":"7331.1","VOLUME":"762448128"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537426800,"PRODUCTID":11,"OPEN":"7331.1","LOW":"7324","HIGH":"7368.4","CLOSE":"7367.3","ADJCLOSE":"7367.3","VOLUME":"864910528"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537513200,"PRODUCTID":11,"OPEN":"7367.3","LOW":"7367.3","HIGH":"7495.3","CLOSE":"7490.2","ADJCLOSE":"7490.2","VOLUME":"1504423680"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537513200,"PRODUCTID":11,"OPEN":"7367.3","LOW":"7367.3","HIGH":"7495.3","CLOSE":"7490.2","ADJCLOSE":"7490.2","VOLUME":"1504423680"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537772400,"PRODUCTID":11,"OPEN":"7490.2","LOW":"7450.5","HIGH":"7491.3","CLOSE":"7458.4","ADJCLOSE":"7458.4","VOLUME":"689612608"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537858800,"PRODUCTID":11,"OPEN":"7458.4","LOW":"7455.2","HIGH":"7515.9","CLOSE":"7507.6","ADJCLOSE":"7507.6","VOLUME":"767955072"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537945200,"PRODUCTID":11,"OPEN":"7507.6","LOW":"7490.2","HIGH":"7522.1","CLOSE":"7511.5","ADJCLOSE":"7511.5","VOLUME":"672358784"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538031600,"PRODUCTID":11,"OPEN":"7511.5","LOW":"7490.9","HIGH":"7552","CLOSE":"7545.4","ADJCLOSE":"7545.4","VOLUME":"646428032"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538118000,"PRODUCTID":11,"OPEN":"7545.4","LOW":"7474.7","HIGH":"7548.4","CLOSE":"7510.2","ADJCLOSE":"7510.2","VOLUME":"915814976"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538118000,"PRODUCTID":11,"OPEN":"7545.4","LOW":"7474.7","HIGH":"7548.4","CLOSE":"7510.2","ADJCLOSE":"7510.2","VOLUME":"915814976"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538377200,"PRODUCTID":11,"OPEN":"7510.2","LOW":"7466.7","HIGH":"7526.2","CLOSE":"7495.7","ADJCLOSE":"7495.7","VOLUME":"728276800"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538463600,"PRODUCTID":11,"OPEN":"7495.7","LOW":"7444.8","HIGH":"7495.7","CLOSE":"7474.6","ADJCLOSE":"7474.6","VOLUME":"817840384"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538550000,"PRODUCTID":11,"OPEN":"7474.6","LOW":"7474.6","HIGH":"7524.1","CLOSE":"7510.3","ADJCLOSE":"7510.3","VOLUME":"824628096"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538636400,"PRODUCTID":11,"OPEN":"7510.3","LOW":"7411.3","HIGH":"7510.3","CLOSE":"7418.3","ADJCLOSE":"7418.3","VOLUME":"801963200"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538722800,"PRODUCTID":11,"OPEN":"7418.3","LOW":"7318.5","HIGH":"7421.1","CLOSE":"7318.5","ADJCLOSE":"7318.5","VOLUME":"743757824"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538722800,"PRODUCTID":11,"OPEN":"7418.3","LOW":"7318.5","HIGH":"7421.1","CLOSE":"7318.5","ADJCLOSE":"7318.5","VOLUME":"743757824"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538982000,"PRODUCTID":11,"OPEN":"7318.5","LOW":"7233.3","HIGH":"7319.8","CLOSE":"7233.3","ADJCLOSE":"7233.3","VOLUME":"675287296"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539068400,"PRODUCTID":11,"OPEN":"7233.3","LOW":"7184.3","HIGH":"7247.6","CLOSE":"7237.6","ADJCLOSE":"7237.6","VOLUME":"765996800"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539154800,"PRODUCTID":11,"OPEN":"7237.6","LOW":"7145.7","HIGH":"7242.3","CLOSE":"7145.7","ADJCLOSE":"7145.7","VOLUME":"1029488512"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539241200,"PRODUCTID":11,"OPEN":"7145.7","LOW":"6998","HIGH":"7145.7","CLOSE":"7006.9","ADJCLOSE":"7006.9","VOLUME":"1172373248"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539327600,"PRODUCTID":11,"OPEN":"7006.9","LOW":"6994.8","HIGH":"7074","CLOSE":"6995.9","ADJCLOSE":"6995.9","VOLUME":"876577472"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539327600,"PRODUCTID":11,"OPEN":"7006.9","LOW":"6994.8","HIGH":"7074","CLOSE":"6995.9","ADJCLOSE":"6995.9","VOLUME":"876577472"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539586800,"PRODUCTID":11,"OPEN":"6995.9","LOW":"6961.3","HIGH":"7038.2","CLOSE":"7029.2","ADJCLOSE":"7029.2","VOLUME":"657640128"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539673200,"PRODUCTID":11,"OPEN":"7029.2","LOW":"6998.9","HIGH":"7062.1","CLOSE":"7059.4","ADJCLOSE":"7059.4","VOLUME":"766800512"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539759600,"PRODUCTID":11,"OPEN":"7059.4","LOW":"7019.4","HIGH":"7089","CLOSE":"7054.6","ADJCLOSE":"7054.6","VOLUME":"685937088"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539846000,"PRODUCTID":11,"OPEN":"7054.6","LOW":"7026.7","HIGH":"7078.8","CLOSE":"7027","ADJCLOSE":"7027","VOLUME":"672072000"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539932400,"PRODUCTID":11,"OPEN":"7027","LOW":"7012.6","HIGH":"7070.4","CLOSE":"7049.8","ADJCLOSE":"7049.8","VOLUME":"793925824"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539932400,"PRODUCTID":11,"OPEN":"7027","LOW":"7012.6","HIGH":"7070.4","CLOSE":"7049.8","ADJCLOSE":"7049.8","VOLUME":"793925824"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540191600,"PRODUCTID":11,"OPEN":"7049.8","LOW":"7042.1","HIGH":"7114.1","CLOSE":"7042.8","ADJCLOSE":"7042.8","VOLUME":"784032384"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540278000,"PRODUCTID":11,"OPEN":"7042.8","LOW":"6928.7","HIGH":"7042.8","CLOSE":"6955.2","ADJCLOSE":"6955.2","VOLUME":"983305920"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540364400,"PRODUCTID":11,"OPEN":"6955.2","LOW":"6955.2","HIGH":"7049.8","CLOSE":"6963","ADJCLOSE":"6963","VOLUME":"778187072"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540450800,"PRODUCTID":11,"OPEN":"6963","LOW":"6886","HIGH":"7004.1","CLOSE":"7004.1","ADJCLOSE":"7004.1","VOLUME":"831568192"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540537200,"PRODUCTID":11,"OPEN":"7004.1","LOW":"6851.6","HIGH":"7004.2","CLOSE":"6939.6","ADJCLOSE":"6939.6","VOLUME":"779028288"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540537200,"PRODUCTID":11,"OPEN":"7004.1","LOW":"6851.6","HIGH":"7004.2","CLOSE":"6939.6","ADJCLOSE":"6939.6","VOLUME":"779028288"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540800000,"PRODUCTID":11,"OPEN":"6939.6","LOW":"6939.6","HIGH":"7085.9","CLOSE":"7026.3","ADJCLOSE":"7026.3","VOLUME":"780563904"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540886400,"PRODUCTID":11,"OPEN":"7026.3","LOW":"6983.7","HIGH":"7060.1","CLOSE":"7035.9","ADJCLOSE":"7035.9","VOLUME":"751498496"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540972800,"PRODUCTID":11,"OPEN":"7035.9","LOW":"7035.9","HIGH":"7161.5","CLOSE":"7128.1","ADJCLOSE":"7128.1","VOLUME":"895391232"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541059200,"PRODUCTID":11,"OPEN":"7128.1","LOW":"7085.7","HIGH":"7165.6","CLOSE":"7114.7","ADJCLOSE":"7114.7","VOLUME":"1024684608"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541145600,"PRODUCTID":11,"OPEN":"7114.7","LOW":"7094.1","HIGH":"7196.4","CLOSE":"7094.1","ADJCLOSE":"7094.1","VOLUME":"800219328"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541145600,"PRODUCTID":11,"OPEN":"7114.7","LOW":"7094.1","HIGH":"7196.4","CLOSE":"7094.1","ADJCLOSE":"7094.1","VOLUME":"800219328"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541404800,"PRODUCTID":11,"OPEN":"7094.1","LOW":"7077.4","HIGH":"7140.4","CLOSE":"7103.8","ADJCLOSE":"7103.8","VOLUME":"553382592"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541491200,"PRODUCTID":11,"OPEN":"7103.8","LOW":"7027.5","HIGH":"7117.5","CLOSE":"7040.7","ADJCLOSE":"7040.7","VOLUME":"646543104"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541577600,"PRODUCTID":11,"OPEN":"7040.7","LOW":"7040.7","HIGH":"7136.8","CLOSE":"7117.3","ADJCLOSE":"7117.3","VOLUME":"678581312"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541664000,"PRODUCTID":11,"OPEN":"7117.3","LOW":"7115","HIGH":"7171.7","CLOSE":"7140.7","ADJCLOSE":"7140.7","VOLUME":"676867200"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541750400,"PRODUCTID":11,"OPEN":"7140.7","LOW":"7070.8","HIGH":"7140.7","CLOSE":"7105.3","ADJCLOSE":"7105.3","VOLUME":"652724096"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541750400,"PRODUCTID":11,"OPEN":"7140.7","LOW":"7070.8","HIGH":"7140.7","CLOSE":"7105.3","ADJCLOSE":"7105.3","VOLUME":"652724096"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542009600,"PRODUCTID":11,"OPEN":"7105.3","LOW":"7053.1","HIGH":"7186.3","CLOSE":"7053.1","ADJCLOSE":"7053.1","VOLUME":"708713408"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542096000,"PRODUCTID":11,"OPEN":"7053.1","LOW":"7016.6","HIGH":"7104","CLOSE":"7053.8","ADJCLOSE":"7053.8","VOLUME":"1048825280"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542182400,"PRODUCTID":11,"OPEN":"7053.8","LOW":"6979.7","HIGH":"7113.6","CLOSE":"7033.8","ADJCLOSE":"7033.8","VOLUME":"925587072"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542268800,"PRODUCTID":11,"OPEN":"7033.8","LOW":"6979.6","HIGH":"7081.9","CLOSE":"7038","ADJCLOSE":"7038","VOLUME":"1257540352"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542355200,"PRODUCTID":11,"OPEN":"7038","LOW":"6969","HIGH":"7092.4","CLOSE":"7013.9","ADJCLOSE":"7013.9","VOLUME":"1010040192"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542355200,"PRODUCTID":11,"OPEN":"7038","LOW":"6969","HIGH":"7092.4","CLOSE":"7013.9","ADJCLOSE":"7013.9","VOLUME":"1010040192"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542614400,"PRODUCTID":11,"OPEN":"7013.9","LOW":"6997.8","HIGH":"7070.5","CLOSE":"7000.9","ADJCLOSE":"7000.9","VOLUME":"776442368"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542700800,"PRODUCTID":11,"OPEN":"7000.9","LOW":"6904.2","HIGH":"7010.1","CLOSE":"6947.9","ADJCLOSE":"6947.9","VOLUME":"826183680"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542787200,"PRODUCTID":11,"OPEN":"6947.9","LOW":"6947.9","HIGH":"7058.6","CLOSE":"7050.2","ADJCLOSE":"7050.2","VOLUME":"841306688"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542873600,"PRODUCTID":11,"OPEN":"7050.2","LOW":"6945","HIGH":"7050.4","CLOSE":"6960.3","ADJCLOSE":"6960.3","VOLUME":"763217408"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542960000,"PRODUCTID":11,"OPEN":"6960.3","LOW":"6912.3","HIGH":"6987.5","CLOSE":"6952.9","ADJCLOSE":"6952.9","VOLUME":"686822976"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542960000,"PRODUCTID":11,"OPEN":"6960.3","LOW":"6912.3","HIGH":"6987.5","CLOSE":"6952.9","ADJCLOSE":"6952.9","VOLUME":"686822976"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543219200,"PRODUCTID":11,"OPEN":"6952.9","LOW":"6952.9","HIGH":"7051","CLOSE":"7036","ADJCLOSE":"7036","VOLUME":"802145472"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543305600,"PRODUCTID":11,"OPEN":"7036","LOW":"6984","HIGH":"7043.7","CLOSE":"7016.9","ADJCLOSE":"7016.9","VOLUME":"829960512"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543392000,"PRODUCTID":11,"OPEN":"7016.9","LOW":"6987.3","HIGH":"7057","CLOSE":"7004.5","ADJCLOSE":"7004.5","VOLUME":"800840576"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543478400,"PRODUCTID":11,"OPEN":"7004.5","LOW":"7004.5","HIGH":"7078.4","CLOSE":"7039","ADJCLOSE":"7039","VOLUME":"777115008"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543564800,"PRODUCTID":11,"OPEN":"7039","LOW":"6965.6","HIGH":"7042.1","CLOSE":"6980.2","ADJCLOSE":"6980.2","VOLUME":"1189062528"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543564800,"PRODUCTID":11,"OPEN":"7039","LOW":"6965.6","HIGH":"7042.1","CLOSE":"6980.2","ADJCLOSE":"6980.2","VOLUME":"1189062528"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543824000,"PRODUCTID":11,"OPEN":"6980.2","LOW":"6980.2","HIGH":"7145.5","CLOSE":"7062.4","ADJCLOSE":"7062.4","VOLUME":"864782976"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543910400,"PRODUCTID":11,"OPEN":"7062.4","LOW":"7002.7","HIGH":"7095","CLOSE":"7022.8","ADJCLOSE":"7022.8","VOLUME":"822570688"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543996800,"PRODUCTID":11,"OPEN":"7022.8","LOW":"6921.8","HIGH":"7028.7","CLOSE":"6921.8","ADJCLOSE":"6921.8","VOLUME":"789059328"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544083200,"PRODUCTID":11,"OPEN":"6921.8","LOW":"6673.6","HIGH":"6921.8","CLOSE":"6704.1","ADJCLOSE":"6704.1","VOLUME":"1029779520"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544169600,"PRODUCTID":11,"OPEN":"6704.1","LOW":"6704.1","HIGH":"6868.3","CLOSE":"6778.1","ADJCLOSE":"6778.1","VOLUME":"819982528"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544169600,"PRODUCTID":11,"OPEN":"6704.1","LOW":"6704.1","HIGH":"6868.3","CLOSE":"6778.1","ADJCLOSE":"6778.1","VOLUME":"819982528"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544428800,"PRODUCTID":11,"OPEN":"6778.1","LOW":"6719.2","HIGH":"6815.8","CLOSE":"6721.5","ADJCLOSE":"6721.5","VOLUME":"864358976"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544515200,"PRODUCTID":11,"OPEN":"6721.5","LOW":"6721.5","HIGH":"6857.6","CLOSE":"6806.9","ADJCLOSE":"6806.9","VOLUME":"841263488"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544601600,"PRODUCTID":11,"OPEN":"6806.9","LOW":"6806.9","HIGH":"6902.2","CLOSE":"6880.2","ADJCLOSE":"6880.2","VOLUME":"1063865280"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544688000,"PRODUCTID":11,"OPEN":"6880.2","LOW":"6849","HIGH":"6908.5","CLOSE":"6877.5","ADJCLOSE":"6877.5","VOLUME":"735372608"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544774400,"PRODUCTID":11,"OPEN":"6877.5","LOW":"6788.7","HIGH":"6877.5","CLOSE":"6845.2","ADJCLOSE":"6845.2","VOLUME":"714140992"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544774400,"PRODUCTID":11,"OPEN":"6877.5","LOW":"6788.7","HIGH":"6877.5","CLOSE":"6845.2","ADJCLOSE":"6845.2","VOLUME":"714140992"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545033600,"PRODUCTID":11,"OPEN":"6845.2","LOW":"6761.4","HIGH":"6845.2","CLOSE":"6773.2","ADJCLOSE":"6773.2","VOLUME":"734851072"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545120000,"PRODUCTID":11,"OPEN":"6773.2","LOW":"6701.6","HIGH":"6773.2","CLOSE":"6701.6","ADJCLOSE":"6701.6","VOLUME":"855040768"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545206400,"PRODUCTID":11,"OPEN":"6701.6","LOW":"6698.2","HIGH":"6785.2","CLOSE":"6765.9","ADJCLOSE":"6765.9","VOLUME":"754065600"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545292800,"PRODUCTID":11,"OPEN":"6765.9","LOW":"6646.5","HIGH":"6765.9","CLOSE":"6711.9","ADJCLOSE":"6711.9","VOLUME":"903273088"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545379200,"PRODUCTID":11,"OPEN":"6711.9","LOW":"6653.7","HIGH":"6733","CLOSE":"6721.2","ADJCLOSE":"6721.2","VOLUME":"1596669312"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545379200,"PRODUCTID":11,"OPEN":"6711.9","LOW":"6653.7","HIGH":"6733","CLOSE":"6721.2","ADJCLOSE":"6721.2","VOLUME":"1596669312"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545638400,"PRODUCTID":11,"OPEN":"6721.2","LOW":"6661","HIGH":"6721.2","CLOSE":"6686","ADJCLOSE":"6686","VOLUME":"192808000"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545638400,"PRODUCTID":11,"OPEN":"6721.2","LOW":"6661","HIGH":"6721.2","CLOSE":"6686","ADJCLOSE":"6686","VOLUME":"192808000"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545638400,"PRODUCTID":11,"OPEN":"6721.2","LOW":"6661","HIGH":"6721.2","CLOSE":"6686","ADJCLOSE":"6686","VOLUME":"192808000"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545897600,"PRODUCTID":11,"OPEN":"6686","LOW":"6536.5","HIGH":"6728.5","CLOSE":"6584.7","ADJCLOSE":"6584.7","VOLUME":"590126976"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545984000,"PRODUCTID":11,"OPEN":"6584.7","LOW":"6584.7","HIGH":"6742.5","CLOSE":"6734","ADJCLOSE":"6734","VOLUME":"499812000"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545984000,"PRODUCTID":11,"OPEN":"6584.7","LOW":"6584.7","HIGH":"6742.5","CLOSE":"6734","ADJCLOSE":"6734","VOLUME":"499812000"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546243200,"PRODUCTID":11,"OPEN":"6734","LOW":"6718.3","HIGH":"6752.5","CLOSE":"6728.1","ADJCLOSE":"6728.1","VOLUME":"225303904"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546243200,"PRODUCTID":11,"OPEN":"6734","LOW":"6718.3","HIGH":"6752.5","CLOSE":"6728.1","ADJCLOSE":"6728.1","VOLUME":"225303904"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546416000,"PRODUCTID":11,"OPEN":"6728.1","LOW":"6599.5","HIGH":"6753.3","CLOSE":"6734.2","ADJCLOSE":"6734.2","VOLUME":"614252032"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546502400,"PRODUCTID":11,"OPEN":"6734.2","LOW":"6685.1","HIGH":"6753.1","CLOSE":"6692.7","ADJCLOSE":"6692.7","VOLUME":"674099072"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546588800,"PRODUCTID":11,"OPEN":"6692.7","LOW":"6692.5","HIGH":"6850.4","CLOSE":"6837.4","ADJCLOSE":"6837.4","VOLUME":"639136704"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546588800,"PRODUCTID":11,"OPEN":"6692.7","LOW":"6692.5","HIGH":"6850.4","CLOSE":"6837.4","ADJCLOSE":"6837.4","VOLUME":"639136704"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546848000,"PRODUCTID":11,"OPEN":"6837.4","LOW":"6778","HIGH":"6874.1","CLOSE":"6810.9","ADJCLOSE":"6810.9","VOLUME":"736559872"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546934400,"PRODUCTID":11,"OPEN":"6810.9","LOW":"6804.9","HIGH":"6901.5","CLOSE":"6861.6","ADJCLOSE":"6861.6","VOLUME":"651977024"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547020800,"PRODUCTID":11,"OPEN":"6861.6","LOW":"6861.6","HIGH":"6938.3","CLOSE":"6906.6","ADJCLOSE":"6906.6","VOLUME":"860684928"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547107200,"PRODUCTID":11,"OPEN":"6906.6","LOW":"6860.8","HIGH":"6948.2","CLOSE":"6942.9","ADJCLOSE":"6942.9","VOLUME":"611434304"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547193600,"PRODUCTID":11,"OPEN":"6942.9","LOW":"6902.7","HIGH":"7001.9","CLOSE":"6918.2","ADJCLOSE":"6918.2","VOLUME":"680478592"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547193600,"PRODUCTID":11,"OPEN":"6942.9","LOW":"6902.7","HIGH":"7001.9","CLOSE":"6918.2","ADJCLOSE":"6918.2","VOLUME":"680478592"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547452800,"PRODUCTID":11,"OPEN":"6918.2","LOW":"6841.7","HIGH":"6918.2","CLOSE":"6855","ADJCLOSE":"6855","VOLUME":"683449728"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547539200,"PRODUCTID":11,"OPEN":"6855","LOW":"6849.6","HIGH":"6910.5","CLOSE":"6895","ADJCLOSE":"6895","VOLUME":"687341184"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547625600,"PRODUCTID":11,"OPEN":"6895","LOW":"6848.6","HIGH":"6912.4","CLOSE":"6862.7","ADJCLOSE":"6862.7","VOLUME":"787626368"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547712000,"PRODUCTID":11,"OPEN":"6862.7","LOW":"6799","HIGH":"6862.7","CLOSE":"6834.9","ADJCLOSE":"6834.9","VOLUME":"582654208"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547798400,"PRODUCTID":11,"OPEN":"6834.9","LOW":"6834.9","HIGH":"6984.4","CLOSE":"6968.3","ADJCLOSE":"6968.3","VOLUME":"795742912"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547798400,"PRODUCTID":11,"OPEN":"6834.9","LOW":"6834.9","HIGH":"6984.4","CLOSE":"6968.3","ADJCLOSE":"6968.3","VOLUME":"795742912"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548057600,"PRODUCTID":11,"OPEN":"6968.3","LOW":"6954.5","HIGH":"6987.9","CLOSE":"6970.6","ADJCLOSE":"6970.6","VOLUME":"474827104"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548144000,"PRODUCTID":11,"OPEN":"6970.6","LOW":"6880.7","HIGH":"6970.6","CLOSE":"6901.4","ADJCLOSE":"6901.4","VOLUME":"565967808"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548230400,"PRODUCTID":11,"OPEN":"6901.4","LOW":"6834.3","HIGH":"6901.6","CLOSE":"6842.9","ADJCLOSE":"6842.9","VOLUME":"646039680"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548316800,"PRODUCTID":11,"OPEN":"6842.9","LOW":"6802","HIGH":"6854.6","CLOSE":"6819","ADJCLOSE":"6819","VOLUME":"599978624"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548403200,"PRODUCTID":11,"OPEN":"6819","LOW":"6806.8","HIGH":"6858.2","CLOSE":"6809.2","ADJCLOSE":"6809.2","VOLUME":"727497216"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548403200,"PRODUCTID":11,"OPEN":"6819","LOW":"6806.8","HIGH":"6858.2","CLOSE":"6809.2","ADJCLOSE":"6809.2","VOLUME":"727497216"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548662400,"PRODUCTID":11,"OPEN":"6809.2","LOW":"6734","HIGH":"6812.5","CLOSE":"6747.1","ADJCLOSE":"6747.1","VOLUME":"648213696"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548748800,"PRODUCTID":11,"OPEN":"6747.1","LOW":"6747.1","HIGH":"6860.3","CLOSE":"6833.9","ADJCLOSE":"6833.9","VOLUME":"697035904"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548835200,"PRODUCTID":11,"OPEN":"6833.9","LOW":"6833.9","HIGH":"6967.7","CLOSE":"6941.6","ADJCLOSE":"6941.6","VOLUME":"748772096"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548921600,"PRODUCTID":11,"OPEN":"6941.6","LOW":"6941.1","HIGH":"6994.9","CLOSE":"6968.9","ADJCLOSE":"6968.9","VOLUME":"866316288"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549008000,"PRODUCTID":11,"OPEN":"6968.9","LOW":"6968.9","HIGH":"7024.5","CLOSE":"7020.2","ADJCLOSE":"7020.2","VOLUME":"630712320"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549008000,"PRODUCTID":11,"OPEN":"6968.9","LOW":"6968.9","HIGH":"7024.5","CLOSE":"7020.2","ADJCLOSE":"7020.2","VOLUME":"630712320"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549267200,"PRODUCTID":11,"OPEN":"7020.2","LOW":"7002.4","HIGH":"7046.6","CLOSE":"7034.1","ADJCLOSE":"7034.1","VOLUME":"611990592"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549353600,"PRODUCTID":11,"OPEN":"7034.1","LOW":"7033.6","HIGH":"7180.7","CLOSE":"7177.4","ADJCLOSE":"7177.4","VOLUME":"662979328"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549440000,"PRODUCTID":11,"OPEN":"7177.4","LOW":"7146.7","HIGH":"7184.2","CLOSE":"7173.1","ADJCLOSE":"7173.1","VOLUME":"599487680"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549526400,"PRODUCTID":11,"OPEN":"7173.1","LOW":"7093.6","HIGH":"7187.5","CLOSE":"7093.6","ADJCLOSE":"7093.6","VOLUME":"649638528"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549612800,"PRODUCTID":11,"OPEN":"7093.6","LOW":"7064.9","HIGH":"7115.8","CLOSE":"7071.2","ADJCLOSE":"7071.2","VOLUME":"532300512"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549612800,"PRODUCTID":11,"OPEN":"7093.6","LOW":"7064.9","HIGH":"7115.8","CLOSE":"7071.2","ADJCLOSE":"7071.2","VOLUME":"532300512"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549872000,"PRODUCTID":11,"OPEN":"7071.2","LOW":"7071.2","HIGH":"7149.2","CLOSE":"7129.1","ADJCLOSE":"7129.1","VOLUME":"548318272"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549958400,"PRODUCTID":11,"OPEN":"7129.1","LOW":"7121.7","HIGH":"7168.6","CLOSE":"7133.1","ADJCLOSE":"7133.1","VOLUME":"526735104"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550044800,"PRODUCTID":11,"OPEN":"7133.1","LOW":"7133.1","HIGH":"7205.1","CLOSE":"7190.8","ADJCLOSE":"7190.8","VOLUME":"561646784"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550131200,"PRODUCTID":11,"OPEN":"7190.8","LOW":"7183","HIGH":"7232.8","CLOSE":"7197","ADJCLOSE":"7197","VOLUME":"519107200"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550217600,"PRODUCTID":11,"OPEN":"7197","LOW":"7185.2","HIGH":"7261.6","CLOSE":"7236.7","ADJCLOSE":"7236.7","VOLUME":"688422272"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550217600,"PRODUCTID":11,"OPEN":"7197","LOW":"7185.2","HIGH":"7261.6","CLOSE":"7236.7","ADJCLOSE":"7236.7","VOLUME":"688422272"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550476800,"PRODUCTID":11,"OPEN":"7236.7","LOW":"7209.7","HIGH":"7242.1","CLOSE":"7219.5","ADJCLOSE":"7219.5","VOLUME":"440062496"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550563200,"PRODUCTID":11,"OPEN":"7219.5","LOW":"7162.8","HIGH":"7219.5","CLOSE":"7179.2","ADJCLOSE":"7179.2","VOLUME":"624124288"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550649600,"PRODUCTID":11,"OPEN":"7179.2","LOW":"7178","HIGH":"7234.2","CLOSE":"7228.6","ADJCLOSE":"7228.6","VOLUME":"861254912"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550736000,"PRODUCTID":11,"OPEN":"7228.6","LOW":"7141.9","HIGH":"7228.8","CLOSE":"7167.4","ADJCLOSE":"7167.4","VOLUME":"798796032"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550822400,"PRODUCTID":11,"OPEN":"7167.4","LOW":"7162.4","HIGH":"7220.5","CLOSE":"7178.6","ADJCLOSE":"7178.6","VOLUME":"646718016"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550822400,"PRODUCTID":11,"OPEN":"7167.4","LOW":"7162.4","HIGH":"7220.5","CLOSE":"7178.6","ADJCLOSE":"7178.6","VOLUME":"646718016"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551081600,"PRODUCTID":11,"OPEN":"7178.6","LOW":"7158.2","HIGH":"7210.7","CLOSE":"7183.7","ADJCLOSE":"7183.7","VOLUME":"644937472"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551168000,"PRODUCTID":11,"OPEN":"7183.7","LOW":"7091.6","HIGH":"7183.8","CLOSE":"7151.1","ADJCLOSE":"7151.1","VOLUME":"865719680"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551254400,"PRODUCTID":11,"OPEN":"7151.1","LOW":"7082.6","HIGH":"7151.1","CLOSE":"7107.2","ADJCLOSE":"7107.2","VOLUME":"870721024"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551340800,"PRODUCTID":11,"OPEN":"7107.2","LOW":"7041","HIGH":"7107.2","CLOSE":"7074.7","ADJCLOSE":"7074.7","VOLUME":"979616896"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551427200,"PRODUCTID":11,"OPEN":"7074.7","LOW":"7074.7","HIGH":"7129.7","CLOSE":"7106.7","ADJCLOSE":"7106.7","VOLUME":"700825216"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551427200,"PRODUCTID":11,"OPEN":"7074.7","LOW":"7074.7","HIGH":"7129.7","CLOSE":"7106.7","ADJCLOSE":"7106.7","VOLUME":"700825216"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551686400,"PRODUCTID":11,"OPEN":"7106.7","LOW":"7106.7","HIGH":"7166.2","CLOSE":"7134.4","ADJCLOSE":"7134.4","VOLUME":"634698816"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551772800,"PRODUCTID":11,"OPEN":"7134.4","LOW":"7127.2","HIGH":"7191.7","CLOSE":"7183.4","ADJCLOSE":"7183.4","VOLUME":"795291200"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551859200,"PRODUCTID":11,"OPEN":"7183.4","LOW":"7170.3","HIGH":"7211.8","CLOSE":"7196","ADJCLOSE":"7196","VOLUME":"791979200"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551945600,"PRODUCTID":11,"OPEN":"7196","LOW":"7126.6","HIGH":"7196","CLOSE":"7157.6","ADJCLOSE":"7157.6","VOLUME":"691317376"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552032000,"PRODUCTID":11,"OPEN":"7157.6","LOW":"7077.9","HIGH":"7157.6","CLOSE":"7104.3","ADJCLOSE":"7104.3","VOLUME":"622101888"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552032000,"PRODUCTID":11,"OPEN":"7157.6","LOW":"7077.9","HIGH":"7157.6","CLOSE":"7104.3","ADJCLOSE":"7104.3","VOLUME":"622101888"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552291200,"PRODUCTID":11,"OPEN":"7104.3","LOW":"7104.3","HIGH":"7181.6","CLOSE":"7130.6","ADJCLOSE":"7130.6","VOLUME":"674285184"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552377600,"PRODUCTID":11,"OPEN":"7130.6","LOW":"7083.2","HIGH":"7166.6","CLOSE":"7151.2","ADJCLOSE":"7151.2","VOLUME":"752033920"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552464000,"PRODUCTID":11,"OPEN":"7151.2","LOW":"7128.7","HIGH":"7181.9","CLOSE":"7159.2","ADJCLOSE":"7159.2","VOLUME":"744627584"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552550400,"PRODUCTID":11,"OPEN":"7159.2","LOW":"7148.1","HIGH":"7215.5","CLOSE":"7185.4","ADJCLOSE":"7185.4","VOLUME":"791259712"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552636800,"PRODUCTID":11,"OPEN":"7185.4","LOW":"7185.4","HIGH":"7243.8","CLOSE":"7228.3","ADJCLOSE":"7228.3","VOLUME":"1335709184"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552636800,"PRODUCTID":11,"OPEN":"7185.4","LOW":"7185.4","HIGH":"7243.8","CLOSE":"7228.3","ADJCLOSE":"7228.3","VOLUME":"1335709184"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552896000,"PRODUCTID":11,"OPEN":"7228.3","LOW":"7228.2","HIGH":"7299.2","CLOSE":"7299.2","ADJCLOSE":"7299.2","VOLUME":"642988096"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552982400,"PRODUCTID":11,"OPEN":"7299.2","LOW":"7294.5","HIGH":"7350.1","CLOSE":"7324","ADJCLOSE":"7324","VOLUME":"598904128"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553068800,"PRODUCTID":11,"OPEN":"7324","LOW":"7291","HIGH":"7341.6","CLOSE":"7291","ADJCLOSE":"7291","VOLUME":"748851072"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553155200,"PRODUCTID":11,"OPEN":"7291","LOW":"7290.6","HIGH":"7370.6","CLOSE":"7355.3","ADJCLOSE":"7355.3","VOLUME":"709429120"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553241600,"PRODUCTID":11,"OPEN":"7355.3","LOW":"7192.8","HIGH":"7356.4","CLOSE":"7207.6","ADJCLOSE":"7207.6","VOLUME":"694767616"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553241600,"PRODUCTID":11,"OPEN":"7355.3","LOW":"7192.8","HIGH":"7356.4","CLOSE":"7207.6","ADJCLOSE":"7207.6","VOLUME":"694767616"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553500800,"PRODUCTID":11,"OPEN":"7207.6","LOW":"7146.8","HIGH":"7208.1","CLOSE":"7177.6","ADJCLOSE":"7177.6","VOLUME":"586169600"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553587200,"PRODUCTID":11,"OPEN":"7177.6","LOW":"7169.4","HIGH":"7221","CLOSE":"7196.3","ADJCLOSE":"7196.3","VOLUME":"629605504"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553673600,"PRODUCTID":11,"OPEN":"7196.3","LOW":"7160.1","HIGH":"7222.6","CLOSE":"7194.2","ADJCLOSE":"7194.2","VOLUME":"678742528"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553760000,"PRODUCTID":11,"OPEN":"7194.2","LOW":"7190.9","HIGH":"7265.5","CLOSE":"7234.3","ADJCLOSE":"7234.3","VOLUME":"568044416"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553846400,"PRODUCTID":11,"OPEN":"7234.3","LOW":"7223.3","HIGH":"7287.7","CLOSE":"7279.2","ADJCLOSE":"7279.2","VOLUME":"794400896"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553846400,"PRODUCTID":11,"OPEN":"7234.3","LOW":"7223.3","HIGH":"7287.7","CLOSE":"7279.2","ADJCLOSE":"7279.2","VOLUME":"794400896"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554102000,"PRODUCTID":11,"OPEN":"7279.2","LOW":"7279.2","HIGH":"7352.2","CLOSE":"7317.4","ADJCLOSE":"7317.4","VOLUME":"697005184"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554188400,"PRODUCTID":11,"OPEN":"7317.4","LOW":"7316.8","HIGH":"7403.6","CLOSE":"7391.1","ADJCLOSE":"7391.1","VOLUME":"720841984"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554274800,"PRODUCTID":11,"OPEN":"7391.1","LOW":"7380.9","HIGH":"7418.3","CLOSE":"7418.3","ADJCLOSE":"7418.3","VOLUME":"880770432"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554361200,"PRODUCTID":11,"OPEN":"7418.3","LOW":"7367.4","HIGH":"7418.4","CLOSE":"7401.9","ADJCLOSE":"7401.9","VOLUME":"675670912"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554447600,"PRODUCTID":11,"OPEN":"7401.9","LOW":"7400.8","HIGH":"7461.4","CLOSE":"7446.9","ADJCLOSE":"7446.9","VOLUME":"679960576"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554447600,"PRODUCTID":11,"OPEN":"7401.9","LOW":"7400.8","HIGH":"7461.4","CLOSE":"7446.9","ADJCLOSE":"7446.9","VOLUME":"679960576"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554706800,"PRODUCTID":11,"OPEN":"7446.9","LOW":"7420.4","HIGH":"7459.9","CLOSE":"7451.9","ADJCLOSE":"7451.9","VOLUME":"571379072"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554793200,"PRODUCTID":11,"OPEN":"7451.9","LOW":"7413.3","HIGH":"7477.6","CLOSE":"7425.6","ADJCLOSE":"7425.6","VOLUME":"652297088"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554879600,"PRODUCTID":11,"OPEN":"7425.6","LOW":"7409.4","HIGH":"7441.4","CLOSE":"7421.9","ADJCLOSE":"7421.9","VOLUME":"569746816"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554966000,"PRODUCTID":11,"OPEN":"7421.9","LOW":"7383.5","HIGH":"7441.9","CLOSE":"7418","ADJCLOSE":"7418","VOLUME":"629602880"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555052400,"PRODUCTID":11,"OPEN":"7418","LOW":"7415","HIGH":"7454.8","CLOSE":"7437.1","ADJCLOSE":"7437.1","VOLUME":"696895616"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555052400,"PRODUCTID":11,"OPEN":"7418","LOW":"7415","HIGH":"7454.8","CLOSE":"7437.1","ADJCLOSE":"7437.1","VOLUME":"696895616"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555311600,"PRODUCTID":11,"OPEN":"7437.1","LOW":"7420.3","HIGH":"7447.1","CLOSE":"7436.9","ADJCLOSE":"7436.9","VOLUME":"511603488"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555398000,"PRODUCTID":11,"OPEN":"7436.9","LOW":"7436.9","HIGH":"7485.9","CLOSE":"7469.9","ADJCLOSE":"7469.9","VOLUME":"623807296"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555484400,"PRODUCTID":11,"OPEN":"7469.9","LOW":"7445.1","HIGH":"7479","CLOSE":"7471.3","ADJCLOSE":"7471.3","VOLUME":"646326400"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555570800,"PRODUCTID":11,"OPEN":"7471.3","LOW":"7437.9","HIGH":"7475.9","CLOSE":"7459.9","ADJCLOSE":"7459.9","VOLUME":"520513312"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555570800,"PRODUCTID":11,"OPEN":"7471.3","LOW":"7437.9","HIGH":"7475.9","CLOSE":"7459.9","ADJCLOSE":"7459.9","VOLUME":"520513312"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555570800,"PRODUCTID":11,"OPEN":"7471.3","LOW":"7437.9","HIGH":"7475.9","CLOSE":"7459.9","ADJCLOSE":"7459.9","VOLUME":"520513312"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556002800,"PRODUCTID":11,"OPEN":"7459.9","LOW":"7459.9","HIGH":"7528.9","CLOSE":"7523.1","ADJCLOSE":"7523.1","VOLUME":"772086976"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556089200,"PRODUCTID":11,"OPEN":"7523.1","LOW":"7456.7","HIGH":"7523.8","CLOSE":"7471.8","ADJCLOSE":"7471.8","VOLUME":"682647424"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556175600,"PRODUCTID":11,"OPEN":"7471.8","LOW":"7406","HIGH":"7473.3","CLOSE":"7434.1","ADJCLOSE":"7434.1","VOLUME":"674377600"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556262000,"PRODUCTID":11,"OPEN":"7434.1","LOW":"7398.6","HIGH":"7442.2","CLOSE":"7428.2","ADJCLOSE":"7428.2","VOLUME":"839779200"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556262000,"PRODUCTID":11,"OPEN":"7434.1","LOW":"7398.6","HIGH":"7442.2","CLOSE":"7428.2","ADJCLOSE":"7428.2","VOLUME":"839779200"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556521200,"PRODUCTID":11,"OPEN":"7428.2","LOW":"7406.5","HIGH":"7456.5","CLOSE":"7440.7","ADJCLOSE":"7440.7","VOLUME":"491223904"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556607600,"PRODUCTID":11,"OPEN":"7440.7","LOW":"7394.1","HIGH":"7451.3","CLOSE":"7418.2","ADJCLOSE":"7418.2","VOLUME":"751088192"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556694000,"PRODUCTID":11,"OPEN":"7418.2","LOW":"7379.7","HIGH":"7446.5","CLOSE":"7385.3","ADJCLOSE":"7385.3","VOLUME":"336726912"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556780400,"PRODUCTID":11,"OPEN":"7385.3","LOW":"7339.5","HIGH":"7393.9","CLOSE":"7351.3","ADJCLOSE":"7351.3","VOLUME":"618376384"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556866800,"PRODUCTID":11,"OPEN":"7351.3","LOW":"7350","HIGH":"7418.2","CLOSE":"7380.6","ADJCLOSE":"7380.6","VOLUME":"462290208"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556866800,"PRODUCTID":11,"OPEN":"7351.3","LOW":"7350","HIGH":"7418.2","CLOSE":"7380.6","ADJCLOSE":"7380.6","VOLUME":"462290208"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1556866800,"PRODUCTID":11,"OPEN":"7351.3","LOW":"7350","HIGH":"7418.2","CLOSE":"7380.6","ADJCLOSE":"7380.6","VOLUME":"462290208"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557212400,"PRODUCTID":11,"OPEN":"7380.6","LOW":"7251","HIGH":"7380.6","CLOSE":"7260.5","ADJCLOSE":"7260.5","VOLUME":"880585920"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557298800,"PRODUCTID":11,"OPEN":"7260.5","LOW":"7222.9","HIGH":"7278.3","CLOSE":"7271","ADJCLOSE":"7271","VOLUME":"809211584"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557385200,"PRODUCTID":11,"OPEN":"7271","LOW":"7192.2","HIGH":"7271","CLOSE":"7207.4","ADJCLOSE":"7207.4","VOLUME":"854458368"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557471600,"PRODUCTID":11,"OPEN":"7207.4","LOW":"7189.9","HIGH":"7268.2","CLOSE":"7203.3","ADJCLOSE":"7203.3","VOLUME":"618170368"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557471600,"PRODUCTID":11,"OPEN":"7207.4","LOW":"7189.9","HIGH":"7268.2","CLOSE":"7203.3","ADJCLOSE":"7203.3","VOLUME":"618170368"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557730800,"PRODUCTID":11,"OPEN":"7203.3","LOW":"7150.9","HIGH":"7217.1","CLOSE":"7163.7","ADJCLOSE":"7163.7","VOLUME":"773553600"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557817200,"PRODUCTID":11,"OPEN":"7163.7","LOW":"7163.7","HIGH":"7241.6","CLOSE":"7241.6","ADJCLOSE":"7241.6","VOLUME":"721546176"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557903600,"PRODUCTID":11,"OPEN":"7241.6","LOW":"7223.1","HIGH":"7303.7","CLOSE":"7297","ADJCLOSE":"7297","VOLUME":"811265984"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557990000,"PRODUCTID":11,"OPEN":"7297","LOW":"7265.8","HIGH":"7353.5","CLOSE":"7353.5","ADJCLOSE":"7353.5","VOLUME":"655973120"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558076400,"PRODUCTID":11,"OPEN":"7353.5","LOW":"7307.3","HIGH":"7354.2","CLOSE":"7348.6","ADJCLOSE":"7348.6","VOLUME":"741020224"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558076400,"PRODUCTID":11,"OPEN":"7353.5","LOW":"7307.3","HIGH":"7354.2","CLOSE":"7348.6","ADJCLOSE":"7348.6","VOLUME":"741020224"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558335600,"PRODUCTID":11,"OPEN":"7348.6","LOW":"7268.6","HIGH":"7360.3","CLOSE":"7310.9","ADJCLOSE":"7310.9","VOLUME":"732464192"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558422000,"PRODUCTID":11,"OPEN":"7310.9","LOW":"7310.9","HIGH":"7370","CLOSE":"7328.9","ADJCLOSE":"7328.9","VOLUME":"749358400"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558508400,"PRODUCTID":11,"OPEN":"7328.9","LOW":"7313.6","HIGH":"7373.3","CLOSE":"7334.2","ADJCLOSE":"7334.2","VOLUME":"800943872"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558594800,"PRODUCTID":11,"OPEN":"7334.2","LOW":"7211.3","HIGH":"7334.2","CLOSE":"7231","ADJCLOSE":"7231","VOLUME":"795078400"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558681200,"PRODUCTID":11,"OPEN":"7231","LOW":"7231","HIGH":"7303","CLOSE":"7277.7","ADJCLOSE":"7277.7","VOLUME":"633553792"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558681200,"PRODUCTID":11,"OPEN":"7231","LOW":"7231","HIGH":"7303","CLOSE":"7277.7","ADJCLOSE":"7277.7","VOLUME":"633553792"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558681200,"PRODUCTID":11,"OPEN":"7231","LOW":"7231","HIGH":"7303","CLOSE":"7277.7","ADJCLOSE":"7277.7","VOLUME":"633553792"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559026800,"PRODUCTID":11,"OPEN":"7277.7","LOW":"7262.8","HIGH":"7314.9","CLOSE":"7269","ADJCLOSE":"7269","VOLUME":"1155168256"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559113200,"PRODUCTID":11,"OPEN":"7269","LOW":"7151.4","HIGH":"7269","CLOSE":"7185.3","ADJCLOSE":"7185.3","VOLUME":"652877888"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559199600,"PRODUCTID":11,"OPEN":"7185.3","LOW":"7180.6","HIGH":"7236.7","CLOSE":"7218.2","ADJCLOSE":"7218.2","VOLUME":"638457216"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559286000,"PRODUCTID":11,"OPEN":"7218.2","LOW":"7130.9","HIGH":"7218.2","CLOSE":"7161.7","ADJCLOSE":"7161.7","VOLUME":"853980416"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559286000,"PRODUCTID":11,"OPEN":"7218.2","LOW":"7130.9","HIGH":"7218.2","CLOSE":"7161.7","ADJCLOSE":"7161.7","VOLUME":"853980416"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559545200,"PRODUCTID":11,"OPEN":"7161.7","LOW":"7079.7","HIGH":"7186.7","CLOSE":"7184.8","ADJCLOSE":"7184.8","VOLUME":"711561088"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559631600,"PRODUCTID":11,"OPEN":"7184.8","LOW":"7138.1","HIGH":"7224","CLOSE":"7214.3","ADJCLOSE":"7214.3","VOLUME":"829550400"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559718000,"PRODUCTID":11,"OPEN":"7216.7","LOW":"7201.4","HIGH":"7259.2","CLOSE":"7220.2","ADJCLOSE":"7220.2","VOLUME":"744999488"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559804400,"PRODUCTID":11,"OPEN":"7220.2","LOW":"7218.7","HIGH":"7275.7","CLOSE":"7259.9","ADJCLOSE":"7259.9","VOLUME":"621265600"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559890800,"PRODUCTID":11,"OPEN":"7259.9","LOW":"7258.2","HIGH":"7347.4","CLOSE":"7331.9","ADJCLOSE":"7331.9","VOLUME":"592558528"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559890800,"PRODUCTID":11,"OPEN":"7259.9","LOW":"7258.2","HIGH":"7347.4","CLOSE":"7331.9","ADJCLOSE":"7331.9","VOLUME":"592558528"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560150000,"PRODUCTID":11,"OPEN":"7331.9","LOW":"7331.9","HIGH":"7380.1","CLOSE":"7375.5","ADJCLOSE":"7375.5","VOLUME":"447077312"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560236400,"PRODUCTID":11,"OPEN":"7375.5","LOW":"7375.5","HIGH":"7420.7","CLOSE":"7398.5","ADJCLOSE":"7398.5","VOLUME":"669773504"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560322800,"PRODUCTID":11,"OPEN":"7398.5","LOW":"7329.3","HIGH":"7398.5","CLOSE":"7367.6","ADJCLOSE":"7367.6","VOLUME":"800128128"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560409200,"PRODUCTID":11,"OPEN":"7367.6","LOW":"7351","HIGH":"7398.6","CLOSE":"7368.6","ADJCLOSE":"7368.6","VOLUME":"608751104"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560495600,"PRODUCTID":11,"OPEN":"7368.6","LOW":"7316.4","HIGH":"7368.8","CLOSE":"7345.8","ADJCLOSE":"7345.8","VOLUME":"610719808"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560495600,"PRODUCTID":11,"OPEN":"7368.6","LOW":"7316.4","HIGH":"7368.8","CLOSE":"7345.8","ADJCLOSE":"7345.8","VOLUME":"610719808"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560754800,"PRODUCTID":11,"OPEN":"7345.8","LOW":"7324.5","HIGH":"7370.7","CLOSE":"7357.3","ADJCLOSE":"7357.3","VOLUME":"531721088"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560841200,"PRODUCTID":11,"OPEN":"7357.3","LOW":"7345.6","HIGH":"7469.2","CLOSE":"7443","ADJCLOSE":"7443","VOLUME":"798973376"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560927600,"PRODUCTID":11,"OPEN":"7443","LOW":"7399.2","HIGH":"7454.9","CLOSE":"7403.5","ADJCLOSE":"7403.5","VOLUME":"751391808"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561014000,"PRODUCTID":11,"OPEN":"7403.5","LOW":"7403.5","HIGH":"7460.8","CLOSE":"7424.4","ADJCLOSE":"7424.4","VOLUME":"698596800"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561100400,"PRODUCTID":11,"OPEN":"7424.4","LOW":"7382.9","HIGH":"7456.8","CLOSE":"7407.5","ADJCLOSE":"7407.5","VOLUME":"1451918720"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561100400,"PRODUCTID":11,"OPEN":"7424.4","LOW":"7382.9","HIGH":"7456.8","CLOSE":"7407.5","ADJCLOSE":"7407.5","VOLUME":"1451918720"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561359600,"PRODUCTID":11,"OPEN":"7407.5","LOW":"7399.6","HIGH":"7435.5","CLOSE":"7416.7","ADJCLOSE":"7416.7","VOLUME":"627473088"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561446000,"PRODUCTID":11,"OPEN":"7416.7","LOW":"7373.2","HIGH":"7429.7","CLOSE":"7422.4","ADJCLOSE":"7422.4","VOLUME":"607355776"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561532400,"PRODUCTID":11,"OPEN":"7422.4","LOW":"7405.5","HIGH":"7435.9","CLOSE":"7416.4","ADJCLOSE":"7416.4","VOLUME":"654431872"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561618800,"PRODUCTID":11,"OPEN":"7416.4","LOW":"7375.5","HIGH":"7439.4","CLOSE":"7402.3","ADJCLOSE":"7402.3","VOLUME":"645884480"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561705200,"PRODUCTID":11,"OPEN":"7402.3","LOW":"7398.9","HIGH":"7436.2","CLOSE":"7425.6","ADJCLOSE":"7425.6","VOLUME":"708530432"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561705200,"PRODUCTID":11,"OPEN":"7402.3","LOW":"7398.9","HIGH":"7436.2","CLOSE":"7425.6","ADJCLOSE":"7425.6","VOLUME":"708530432"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561964400,"PRODUCTID":11,"OPEN":"7425.6","LOW":"7425.6","HIGH":"7530.2","CLOSE":"7497.5","ADJCLOSE":"7497.5","VOLUME":"634652480"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562050800,"PRODUCTID":11,"OPEN":"7497.5","LOW":"7497.5","HIGH":"7565.3","CLOSE":"7559.2","ADJCLOSE":"7559.2","VOLUME":"556375168"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562137200,"PRODUCTID":11,"OPEN":"7559.2","LOW":"7558.5","HIGH":"7621","CLOSE":"7609.3","ADJCLOSE":"7609.3","VOLUME":"682521472"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562223600,"PRODUCTID":11,"OPEN":"7609.3","LOW":"7601.3","HIGH":"7622.6","CLOSE":"7603.6","ADJCLOSE":"7603.6","VOLUME":"487717888"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562310000,"PRODUCTID":11,"OPEN":"7603.6","LOW":"7541.9","HIGH":"7603.6","CLOSE":"7553.1","ADJCLOSE":"7553.1","VOLUME":"550648192"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562310000,"PRODUCTID":11,"OPEN":"7603.6","LOW":"7541.9","HIGH":"7603.6","CLOSE":"7553.1","ADJCLOSE":"7553.1","VOLUME":"550648192"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562569200,"PRODUCTID":11,"OPEN":"7553.1","LOW":"7538.7","HIGH":"7571.3","CLOSE":"7549.3","ADJCLOSE":"7549.3","VOLUME":"538297088"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562655600,"PRODUCTID":11,"OPEN":"7549.3","LOW":"7517.9","HIGH":"7553.3","CLOSE":"7536.5","ADJCLOSE":"7536.5","VOLUME":"542926528"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562742000,"PRODUCTID":11,"OPEN":"7536.5","LOW":"7515.6","HIGH":"7559.1","CLOSE":"7530.7","ADJCLOSE":"7530.7","VOLUME":"542296320"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562828400,"PRODUCTID":11,"OPEN":"7530.7","LOW":"7501.7","HIGH":"7558.3","CLOSE":"7509.8","ADJCLOSE":"7509.8","VOLUME":"593132032"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562914800,"PRODUCTID":11,"OPEN":"7509.8","LOW":"7493.8","HIGH":"7537.1","CLOSE":"7506","ADJCLOSE":"7506","VOLUME":"501138912"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562914800,"PRODUCTID":11,"OPEN":"7509.8","LOW":"7493.8","HIGH":"7537.1","CLOSE":"7506","ADJCLOSE":"7506","VOLUME":"501138912"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563174000,"PRODUCTID":11,"OPEN":"7506","LOW":"7487.4","HIGH":"7548.3","CLOSE":"7531.7","ADJCLOSE":"7531.7","VOLUME":"482521792"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563260400,"PRODUCTID":11,"OPEN":"7531.7","LOW":"7524.5","HIGH":"7590.1","CLOSE":"7577.2","ADJCLOSE":"7577.2","VOLUME":"607182080"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563346800,"PRODUCTID":11,"OPEN":"7577.2","LOW":"7519.2","HIGH":"7577.2","CLOSE":"7535.5","ADJCLOSE":"7535.5","VOLUME":"576654272"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563433200,"PRODUCTID":11,"OPEN":"7535.5","LOW":"7482.6","HIGH":"7535.5","CLOSE":"7493.1","ADJCLOSE":"7493.1","VOLUME":"504046784"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563519600,"PRODUCTID":11,"OPEN":"7493.1","LOW":"7475.5","HIGH":"7546.7","CLOSE":"7508.7","ADJCLOSE":"7508.7","VOLUME":"575615680"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563519600,"PRODUCTID":11,"OPEN":"7493.1","LOW":"7475.5","HIGH":"7546.7","CLOSE":"7508.7","ADJCLOSE":"7508.7","VOLUME":"575615680"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563778800,"PRODUCTID":11,"OPEN":"7508.7","LOW":"7491.8","HIGH":"7549.7","CLOSE":"7514.9","ADJCLOSE":"7514.9","VOLUME":"513122688"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563865200,"PRODUCTID":11,"OPEN":"7514.9","LOW":"7514.9","HIGH":"7598.6","CLOSE":"7556.9","ADJCLOSE":"7556.9","VOLUME":"634924288"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563951600,"PRODUCTID":11,"OPEN":"7556.9","LOW":"7479.1","HIGH":"7558","CLOSE":"7501.5","ADJCLOSE":"7501.5","VOLUME":"637416192"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564038000,"PRODUCTID":11,"OPEN":"7501.5","LOW":"7462.7","HIGH":"7542.6","CLOSE":"7489.1","ADJCLOSE":"7489.1","VOLUME":"633546496"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564124400,"PRODUCTID":11,"OPEN":"7489.1","LOW":"7486.7","HIGH":"7553.6","CLOSE":"7549.1","ADJCLOSE":"7549.1","VOLUME":"775744000"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564124400,"PRODUCTID":11,"OPEN":"7489.1","LOW":"7486.7","HIGH":"7553.6","CLOSE":"7549.1","ADJCLOSE":"7549.1","VOLUME":"775744000"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564383600,"PRODUCTID":11,"OPEN":"7549.1","LOW":"7548.9","HIGH":"7711.3","CLOSE":"7686.6","ADJCLOSE":"7686.6","VOLUME":"759258176"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564470000,"PRODUCTID":11,"OPEN":"7686.6","LOW":"7643.7","HIGH":"7727.5","CLOSE":"7646.8","ADJCLOSE":"7646.8","VOLUME":"822322624"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564556400,"PRODUCTID":11,"OPEN":"7646.8","LOW":"7576.1","HIGH":"7648.2","CLOSE":"7586.8","ADJCLOSE":"7586.8","VOLUME":"1092686848"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564642800,"PRODUCTID":11,"OPEN":"7586.8","LOW":"7535.9","HIGH":"7610","CLOSE":"7584.9","ADJCLOSE":"7584.9","VOLUME":"817813888"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564729200,"PRODUCTID":11,"OPEN":"7584.9","LOW":"7397.9","HIGH":"7585.2","CLOSE":"7407.1","ADJCLOSE":"7407.1","VOLUME":"1031592192"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564729200,"PRODUCTID":11,"OPEN":"7584.9","LOW":"7397.9","HIGH":"7585.2","CLOSE":"7407.1","ADJCLOSE":"7407.1","VOLUME":"1031592192"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564988400,"PRODUCTID":11,"OPEN":"7407.1","LOW":"7200.5","HIGH":"7407.1","CLOSE":"7223.9","ADJCLOSE":"7223.9","VOLUME":"1243484928"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565074800,"PRODUCTID":11,"OPEN":"7223.9","LOW":"7167","HIGH":"7241.6","CLOSE":"7171.7","ADJCLOSE":"7171.7","VOLUME":"791750720"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565161200,"PRODUCTID":11,"OPEN":"7171.7","LOW":"7153.9","HIGH":"7237.9","CLOSE":"7198.7","ADJCLOSE":"7198.7","VOLUME":"735519296"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565247600,"PRODUCTID":11,"OPEN":"7198.7","LOW":"7191.3","HIGH":"7285.9","CLOSE":"7285.9","ADJCLOSE":"7285.9","VOLUME":"726060608"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565334000,"PRODUCTID":11,"OPEN":"7285.9","LOW":"7237.1","HIGH":"7297.3","CLOSE":"7253.9","ADJCLOSE":"7253.9","VOLUME":"794807168"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565334000,"PRODUCTID":11,"OPEN":"7285.9","LOW":"7237.1","HIGH":"7297.3","CLOSE":"7253.9","ADJCLOSE":"7253.9","VOLUME":"794807168"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565593200,"PRODUCTID":11,"OPEN":"7253.9","LOW":"7207.5","HIGH":"7305.6","CLOSE":"7226.7","ADJCLOSE":"7226.7","VOLUME":"585461184"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565679600,"PRODUCTID":11,"OPEN":"7226.7","LOW":"7166.9","HIGH":"7281.1","CLOSE":"7250.9","ADJCLOSE":"7250.9","VOLUME":"698409600"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565766000,"PRODUCTID":11,"OPEN":"7250.9","LOW":"7112.1","HIGH":"7268.7","CLOSE":"7147.9","ADJCLOSE":"7147.9","VOLUME":"811517696"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565852400,"PRODUCTID":11,"OPEN":"7147.9","LOW":"7020.2","HIGH":"7148.8","CLOSE":"7067","ADJCLOSE":"7067","VOLUME":"877816576"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565938800,"PRODUCTID":11,"OPEN":"7067","LOW":"7067","HIGH":"7125.9","CLOSE":"7117.2","ADJCLOSE":"7117.2","VOLUME":"651943168"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565938800,"PRODUCTID":11,"OPEN":"7067","LOW":"7067","HIGH":"7125.9","CLOSE":"7117.2","ADJCLOSE":"7117.2","VOLUME":"651943168"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566198000,"PRODUCTID":11,"OPEN":"7117.2","LOW":"7117.2","HIGH":"7214.2","CLOSE":"7189.7","ADJCLOSE":"7189.7","VOLUME":"612867072"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566284400,"PRODUCTID":11,"OPEN":"7189.7","LOW":"7121.2","HIGH":"7231.7","CLOSE":"7125","ADJCLOSE":"7125","VOLUME":"766076800"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566370800,"PRODUCTID":11,"OPEN":"7125","LOW":"7122.1","HIGH":"7215.5","CLOSE":"7204","ADJCLOSE":"7204","VOLUME":"605372928"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566457200,"PRODUCTID":11,"OPEN":"7204","LOW":"7103.7","HIGH":"7204","CLOSE":"7128.2","ADJCLOSE":"7128.2","VOLUME":"653343424"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566543600,"PRODUCTID":11,"OPEN":"7128.2","LOW":"7095","HIGH":"7188.6","CLOSE":"7095","ADJCLOSE":"7095","VOLUME":"643009280"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566543600,"PRODUCTID":11,"OPEN":"7128.2","LOW":"7095","HIGH":"7188.6","CLOSE":"7095","ADJCLOSE":"7095","VOLUME":"643009280"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566543600,"PRODUCTID":11,"OPEN":"7128.2","LOW":"7095","HIGH":"7188.6","CLOSE":"7095","ADJCLOSE":"7095","VOLUME":"643009280"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566889200,"PRODUCTID":11,"OPEN":"7095","LOW":"7044.7","HIGH":"7110.8","CLOSE":"7089.6","ADJCLOSE":"7089.6","VOLUME":"851399104"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566975600,"PRODUCTID":11,"OPEN":"7089.6","LOW":"7050","HIGH":"7131.2","CLOSE":"7114.7","ADJCLOSE":"7114.7","VOLUME":"675638912"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567062000,"PRODUCTID":11,"OPEN":"7114.7","LOW":"7103.1","HIGH":"7199.2","CLOSE":"7184.3","ADJCLOSE":"7184.3","VOLUME":"635681792"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567148400,"PRODUCTID":11,"OPEN":"7184.3","LOW":"7179.7","HIGH":"7240.4","CLOSE":"7207.2","ADJCLOSE":"7207.2","VOLUME":"727868800"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567148400,"PRODUCTID":11,"OPEN":"7184.3","LOW":"7179.7","HIGH":"7240.4","CLOSE":"7207.2","ADJCLOSE":"7207.2","VOLUME":"727868800"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567407600,"PRODUCTID":11,"OPEN":"7207.2","LOW":"7206.9","HIGH":"7315.3","CLOSE":"7281.9","ADJCLOSE":"7281.9","VOLUME":"497764896"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567494000,"PRODUCTID":11,"OPEN":"7281.9","LOW":"7239.1","HIGH":"7301.5","CLOSE":"7268.2","ADJCLOSE":"7268.2","VOLUME":"626095296"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567580400,"PRODUCTID":11,"OPEN":"7268.2","LOW":"7268.2","HIGH":"7334.6","CLOSE":"7311.3","ADJCLOSE":"7311.3","VOLUME":"677444288"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567666800,"PRODUCTID":11,"OPEN":"7311.3","LOW":"7250.6","HIGH":"7330.7","CLOSE":"7271.2","ADJCLOSE":"7271.2","VOLUME":"711302784"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567753200,"PRODUCTID":11,"OPEN":"7271.2","LOW":"7244.1","HIGH":"7284.1","CLOSE":"7282.3","ADJCLOSE":"7282.3","VOLUME":"692287872"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567753200,"PRODUCTID":11,"OPEN":"7271.2","LOW":"7244.1","HIGH":"7284.1","CLOSE":"7282.3","ADJCLOSE":"7282.3","VOLUME":"692287872"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568012400,"PRODUCTID":11,"OPEN":"7282.3","LOW":"7206","HIGH":"7325.2","CLOSE":"7235.8","ADJCLOSE":"7235.8","VOLUME":"794831872"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568098800,"PRODUCTID":11,"OPEN":"7235.8","LOW":"7199.4","HIGH":"7270.5","CLOSE":"7268","ADJCLOSE":"7268","VOLUME":"1031549504"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568185200,"PRODUCTID":11,"OPEN":"7268","LOW":"7268","HIGH":"7346.7","CLOSE":"7338","ADJCLOSE":"7338","VOLUME":"829121408"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568271600,"PRODUCTID":11,"OPEN":"7338","LOW":"7303.2","HIGH":"7369.3","CLOSE":"7344.7","ADJCLOSE":"7344.7","VOLUME":"725259776"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568358000,"PRODUCTID":11,"OPEN":"7344.7","LOW":"7318.2","HIGH":"7380.3","CLOSE":"7367.5","ADJCLOSE":"7367.5","VOLUME":"1003827584"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568358000,"PRODUCTID":11,"OPEN":"7344.7","LOW":"7318.2","HIGH":"7380.3","CLOSE":"7367.5","ADJCLOSE":"7367.5","VOLUME":"1003827584"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568617200,"PRODUCTID":11,"OPEN":"7367.5","LOW":"7321.4","HIGH":"7378.3","CLOSE":"7321.4","ADJCLOSE":"7321.4","VOLUME":"908260480"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568703600,"PRODUCTID":11,"OPEN":"7321.4","LOW":"7292.2","HIGH":"7350.2","CLOSE":"7320.4","ADJCLOSE":"7320.4","VOLUME":"698421824"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568790000,"PRODUCTID":11,"OPEN":"7320.4","LOW":"7300.4","HIGH":"7350.5","CLOSE":"7314.1","ADJCLOSE":"7314.1","VOLUME":"642716032"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568876400,"PRODUCTID":11,"OPEN":"7314.1","LOW":"7290.7","HIGH":"7373.1","CLOSE":"7356.4","ADJCLOSE":"7356.4","VOLUME":"632737408"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568962800,"PRODUCTID":11,"OPEN":"7356.4","LOW":"7322","HIGH":"7376.3","CLOSE":"7344.9","ADJCLOSE":"7344.9","VOLUME":"1656288000"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568962800,"PRODUCTID":11,"OPEN":"7356.4","LOW":"7322","HIGH":"7376.3","CLOSE":"7344.9","ADJCLOSE":"7344.9","VOLUME":"1656288000"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569222000,"PRODUCTID":11,"OPEN":"7344.9","LOW":"7284.8","HIGH":"7362.3","CLOSE":"7326.1","ADJCLOSE":"7326.1","VOLUME":"489660288"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569308400,"PRODUCTID":11,"OPEN":"7326.1","LOW":"7281.9","HIGH":"7349","CLOSE":"7291.4","ADJCLOSE":"7291.4","VOLUME":"588772224"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569394800,"PRODUCTID":11,"OPEN":"7291.4","LOW":"7213","HIGH":"7292","CLOSE":"7290","ADJCLOSE":"7290","VOLUME":"704553088"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569481200,"PRODUCTID":11,"OPEN":"7290","LOW":"7277.2","HIGH":"7387.1","CLOSE":"7351.1","ADJCLOSE":"7351.1","VOLUME":"704707520"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569567600,"PRODUCTID":11,"OPEN":"7351.1","LOW":"7351","HIGH":"7440.8","CLOSE":"7426.2","ADJCLOSE":"7426.2","VOLUME":"584318784"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569567600,"PRODUCTID":11,"OPEN":"7351.1","LOW":"7351","HIGH":"7440.8","CLOSE":"7426.2","ADJCLOSE":"7426.2","VOLUME":"584318784"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569826800,"PRODUCTID":11,"OPEN":"7426.2","LOW":"7402.2","HIGH":"7439.6","CLOSE":"7408.2","ADJCLOSE":"7408.2","VOLUME":"655556096"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569913200,"PRODUCTID":11,"OPEN":"7408.2","LOW":"7352.8","HIGH":"7433.2","CLOSE":"7360.3","ADJCLOSE":"7360.3","VOLUME":"734563392"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569999600,"PRODUCTID":11,"OPEN":"7360.3","LOW":"7119.7","HIGH":"7360.3","CLOSE":"7122.5","ADJCLOSE":"7122.5","VOLUME":"747799616"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570086000,"PRODUCTID":11,"OPEN":"7122.5","LOW":"7004.4","HIGH":"7129","CLOSE":"7077.6","ADJCLOSE":"7077.6","VOLUME":"635551808"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570172400,"PRODUCTID":11,"OPEN":"7077.6","LOW":"7077.4","HIGH":"7157.8","CLOSE":"7155.4","ADJCLOSE":"7155.4","VOLUME":"588776128"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570172400,"PRODUCTID":11,"OPEN":"7077.6","LOW":"7077.4","HIGH":"7157.8","CLOSE":"7155.4","ADJCLOSE":"7155.4","VOLUME":"588776128"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570431600,"PRODUCTID":11,"OPEN":"7155.4","LOW":"7133","HIGH":"7206.9","CLOSE":"7197.9","ADJCLOSE":"7197.9","VOLUME":"551391296"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570518000,"PRODUCTID":11,"OPEN":"7197.9","LOW":"7143.2","HIGH":"7223.9","CLOSE":"7143.2","ADJCLOSE":"7143.2","VOLUME":"692866176"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570604400,"PRODUCTID":11,"OPEN":"7143.2","LOW":"7139.9","HIGH":"7196.4","CLOSE":"7166.5","ADJCLOSE":"7166.5","VOLUME":"582025216"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570690800,"PRODUCTID":11,"OPEN":"7166.5","LOW":"7130.5","HIGH":"7212.9","CLOSE":"7186.4","ADJCLOSE":"7186.4","VOLUME":"700021376"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570777200,"PRODUCTID":11,"OPEN":"7186.4","LOW":"7144.7","HIGH":"7250.1","CLOSE":"7247.1","ADJCLOSE":"7247.1","VOLUME":"1507692032"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570777200,"PRODUCTID":11,"OPEN":"7186.4","LOW":"7144.7","HIGH":"7250.1","CLOSE":"7247.1","ADJCLOSE":"7247.1","VOLUME":"1507692032"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571036400,"PRODUCTID":11,"OPEN":"7247.1","LOW":"7194.2","HIGH":"7251.8","CLOSE":"7213.5","ADJCLOSE":"7213.5","VOLUME":"780579200"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571122800,"PRODUCTID":11,"OPEN":"7213.5","LOW":"7176.7","HIGH":"7242.4","CLOSE":"7211.6","ADJCLOSE":"7211.6","VOLUME":"1123687424"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571209200,"PRODUCTID":11,"OPEN":"7211.6","LOW":"7149.8","HIGH":"7217.6","CLOSE":"7168","ADJCLOSE":"7168","VOLUME":"1000484288"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571295600,"PRODUCTID":11,"OPEN":"7168","LOW":"7162","HIGH":"7237.8","CLOSE":"7182.3","ADJCLOSE":"7182.3","VOLUME":"1126096640"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571382000,"PRODUCTID":11,"OPEN":"7182.3","LOW":"7146.1","HIGH":"7197.1","CLOSE":"7150.6","ADJCLOSE":"7150.6","VOLUME":"869346112"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571382000,"PRODUCTID":11,"OPEN":"7182.3","LOW":"7146.1","HIGH":"7197.1","CLOSE":"7150.6","ADJCLOSE":"7150.6","VOLUME":"869346112"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571641200,"PRODUCTID":11,"OPEN":"7150.6","LOW":"7139.4","HIGH":"7197.5","CLOSE":"7163.6","ADJCLOSE":"7163.6","VOLUME":"853632704"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571727600,"PRODUCTID":11,"OPEN":"7163.6","LOW":"7146.7","HIGH":"7230.2","CLOSE":"7212.5","ADJCLOSE":"7212.5","VOLUME":"800741376"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571814000,"PRODUCTID":11,"OPEN":"7212.5","LOW":"7194.1","HIGH":"7265.9","CLOSE":"7260.7","ADJCLOSE":"7260.7","VOLUME":"764933312"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571900400,"PRODUCTID":11,"OPEN":"7260.7","LOW":"7255.5","HIGH":"7338.9","CLOSE":"7328.3","ADJCLOSE":"7328.3","VOLUME":"733646080"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571986800,"PRODUCTID":11,"OPEN":"7328.3","LOW":"7279.8","HIGH":"7331.2","CLOSE":"7324.5","ADJCLOSE":"7324.5","VOLUME":"580305088"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571986800,"PRODUCTID":11,"OPEN":"7328.3","LOW":"7279.8","HIGH":"7331.2","CLOSE":"7324.5","ADJCLOSE":"7324.5","VOLUME":"580305088"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572249600,"PRODUCTID":11,"OPEN":"7324.5","LOW":"7291.6","HIGH":"7346.9","CLOSE":"7331.3","ADJCLOSE":"7331.3","VOLUME":"676041792"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572336000,"PRODUCTID":11,"OPEN":"7331.3","LOW":"7264.7","HIGH":"7335.7","CLOSE":"7306.3","ADJCLOSE":"7306.3","VOLUME":"710020672"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572422400,"PRODUCTID":11,"OPEN":"7306.3","LOW":"7278.2","HIGH":"7334","CLOSE":"7330.8","ADJCLOSE":"7330.8","VOLUME":"672191872"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572508800,"PRODUCTID":11,"OPEN":"7330.8","LOW":"7245.2","HIGH":"7335.2","CLOSE":"7248.4","ADJCLOSE":"7248.4","VOLUME":"847657472"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572595200,"PRODUCTID":11,"OPEN":"7248.4","LOW":"7248.4","HIGH":"7307.2","CLOSE":"7302.4","ADJCLOSE":"7302.4","VOLUME":"582078592"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572595200,"PRODUCTID":11,"OPEN":"7248.4","LOW":"7248.4","HIGH":"7307.2","CLOSE":"7302.4","ADJCLOSE":"7302.4","VOLUME":"582078592"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572854400,"PRODUCTID":11,"OPEN":"7302.4","LOW":"7302.4","HIGH":"7392.7","CLOSE":"7369.7","ADJCLOSE":"7369.7","VOLUME":"582661696"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572940800,"PRODUCTID":11,"OPEN":"7369.7","LOW":"7369.6","HIGH":"7402.8","CLOSE":"7388.1","ADJCLOSE":"7388.1","VOLUME":"673186880"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573027200,"PRODUCTID":11,"OPEN":"7388.1","LOW":"7363.6","HIGH":"7398.8","CLOSE":"7396.7","ADJCLOSE":"7396.7","VOLUME":"618514688"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573113600,"PRODUCTID":11,"OPEN":"7396.7","LOW":"7396","HIGH":"7431.9","CLOSE":"7406.4","ADJCLOSE":"7406.4","VOLUME":"668773376"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573200000,"PRODUCTID":11,"OPEN":"7406.4","LOW":"7349.1","HIGH":"7406.8","CLOSE":"7359.4","ADJCLOSE":"7359.4","VOLUME":"551986112"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573200000,"PRODUCTID":11,"OPEN":"7406.4","LOW":"7349.1","HIGH":"7406.8","CLOSE":"7359.4","ADJCLOSE":"7359.4","VOLUME":"551986112"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573200000,"PRODUCTID":11,"OPEN":"7406.4","LOW":"7349.1","HIGH":"7406.8","CLOSE":"7359.4","ADJCLOSE":"7359.4","VOLUME":"551986112"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573459200,"PRODUCTID":11,"OPEN":"7359.4","LOW":"7258.5","HIGH":"7359.4","CLOSE":"7328.5","ADJCLOSE":"7328.5","VOLUME":"828425088"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573545600,"PRODUCTID":11,"OPEN":"7328.5","LOW":"7328.2","HIGH":"7390","CLOSE":"7365.4","ADJCLOSE":"7365.4","VOLUME":"754643968"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573632000,"PRODUCTID":11,"OPEN":"7365.4","LOW":"7301.7","HIGH":"7365.4","CLOSE":"7351.2","ADJCLOSE":"7351.2","VOLUME":"695720832"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573718400,"PRODUCTID":11,"OPEN":"7351.2","LOW":"7292.8","HIGH":"7351.3","CLOSE":"7292.8","ADJCLOSE":"7292.8","VOLUME":"675226496"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573804800,"PRODUCTID":11,"OPEN":"7292.8","LOW":"7243.2","HIGH":"7335.6","CLOSE":"7302.9","ADJCLOSE":"7302.9","VOLUME":"770473216"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573804800,"PRODUCTID":11,"OPEN":"7292.8","LOW":"7243.2","HIGH":"7335.6","CLOSE":"7302.9","ADJCLOSE":"7302.9","VOLUME":"770473216"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574064000,"PRODUCTID":11,"OPEN":"7302.9","LOW":"7293.4","HIGH":"7335.4","CLOSE":"7307.7","ADJCLOSE":"7307.7","VOLUME":"764459712"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574150400,"PRODUCTID":11,"OPEN":"7307.7","LOW":"7307.7","HIGH":"7404.5","CLOSE":"7323.8","ADJCLOSE":"7323.8","VOLUME":"605672320"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574236800,"PRODUCTID":11,"OPEN":"7323.8","LOW":"7219.1","HIGH":"7323.8","CLOSE":"7262.5","ADJCLOSE":"7262.5","VOLUME":"814232512"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574323200,"PRODUCTID":11,"OPEN":"7262.5","LOW":"7197.3","HIGH":"7262.5","CLOSE":"7238.6","ADJCLOSE":"7238.6","VOLUME":"608185024"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574409600,"PRODUCTID":11,"OPEN":"7238.6","LOW":"7238.5","HIGH":"7343.3","CLOSE":"7326.8","ADJCLOSE":"7326.8","VOLUME":"611242816"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574409600,"PRODUCTID":11,"OPEN":"7238.6","LOW":"7238.5","HIGH":"7343.3","CLOSE":"7326.8","ADJCLOSE":"7326.8","VOLUME":"611242816"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574668800,"PRODUCTID":11,"OPEN":"7326.8","LOW":"7326.8","HIGH":"7401.8","CLOSE":"7396.3","ADJCLOSE":"7396.3","VOLUME":"570982784"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574755200,"PRODUCTID":11,"OPEN":"7396.3","LOW":"7385","HIGH":"7421.3","CLOSE":"7403.1","ADJCLOSE":"7403.1","VOLUME":"1058651520"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574841600,"PRODUCTID":11,"OPEN":"7403.1","LOW":"7400.4","HIGH":"7446","CLOSE":"7429.8","ADJCLOSE":"7429.8","VOLUME":"626246720"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574928000,"PRODUCTID":11,"OPEN":"7429.8","LOW":"7385.3","HIGH":"7429.8","CLOSE":"7416.4","ADJCLOSE":"7416.4","VOLUME":"605369472"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575014400,"PRODUCTID":11,"OPEN":"7416.4","LOW":"7346.5","HIGH":"7421.4","CLOSE":"7346.5","ADJCLOSE":"7346.5","VOLUME":"627336512"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575014400,"PRODUCTID":11,"OPEN":"7416.4","LOW":"7346.5","HIGH":"7421.4","CLOSE":"7346.5","ADJCLOSE":"7346.5","VOLUME":"627336512"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575273600,"PRODUCTID":11,"OPEN":"7346.5","LOW":"7277","HIGH":"7400.3","CLOSE":"7285.9","ADJCLOSE":"7285.9","VOLUME":"928558400"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575360000,"PRODUCTID":11,"OPEN":"7285.9","LOW":"7134.9","HIGH":"7285.9","CLOSE":"7158.8","ADJCLOSE":"7158.8","VOLUME":"824932224"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575446400,"PRODUCTID":11,"OPEN":"7158.8","LOW":"7139.9","HIGH":"7190","CLOSE":"7188.5","ADJCLOSE":"7188.5","VOLUME":"688011072"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575532800,"PRODUCTID":11,"OPEN":"7188.5","LOW":"7131.2","HIGH":"7194.8","CLOSE":"7137.9","ADJCLOSE":"7137.9","VOLUME":"650618496"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575619200,"PRODUCTID":11,"OPEN":"7137.9","LOW":"7137.9","HIGH":"7241.5","CLOSE":"7239.7","ADJCLOSE":"7239.7","VOLUME":"516372992"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575619200,"PRODUCTID":11,"OPEN":"7137.9","LOW":"7137.9","HIGH":"7241.5","CLOSE":"7239.7","ADJCLOSE":"7239.7","VOLUME":"516372992"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575878400,"PRODUCTID":11,"OPEN":"7239.7","LOW":"7217.8","HIGH":"7255.7","CLOSE":"7233.9","ADJCLOSE":"7233.9","VOLUME":"619399296"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575964800,"PRODUCTID":11,"OPEN":"7233.9","LOW":"7137.8","HIGH":"7234.4","CLOSE":"7213.8","ADJCLOSE":"7213.8","VOLUME":"703527296"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576051200,"PRODUCTID":11,"OPEN":"7213.8","LOW":"7195.5","HIGH":"7250.7","CLOSE":"7216.3","ADJCLOSE":"7216.3","VOLUME":"820837376"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576137600,"PRODUCTID":11,"OPEN":"7216.3","LOW":"7216.1","HIGH":"7307.4","CLOSE":"7273.5","ADJCLOSE":"7273.5","VOLUME":"727087296"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576224000,"PRODUCTID":11,"OPEN":"7273.5","LOW":"7223.4","HIGH":"7429","CLOSE":"7353.4","ADJCLOSE":"7353.4","VOLUME":"1906667648"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576224000,"PRODUCTID":11,"OPEN":"7273.5","LOW":"7223.4","HIGH":"7429","CLOSE":"7353.4","ADJCLOSE":"7353.4","VOLUME":"1906667648"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576483200,"PRODUCTID":11,"OPEN":"7353.4","LOW":"7353.2","HIGH":"7552.7","CLOSE":"7519.1","ADJCLOSE":"7519.1","VOLUME":"1045291584"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576569600,"PRODUCTID":11,"OPEN":"7519.1","LOW":"7497.2","HIGH":"7537.7","CLOSE":"7525.3","ADJCLOSE":"7525.3","VOLUME":"1096514944"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576656000,"PRODUCTID":11,"OPEN":"7525.3","LOW":"7515.2","HIGH":"7557.1","CLOSE":"7540.8","ADJCLOSE":"7540.8","VOLUME":"679287616"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576742400,"PRODUCTID":11,"OPEN":"7540.8","LOW":"7526.1","HIGH":"7575.9","CLOSE":"7573.8","ADJCLOSE":"7573.8","VOLUME":"661932992"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576828800,"PRODUCTID":11,"OPEN":"7573.8","LOW":"7564.6","HIGH":"7599.5","CLOSE":"7582.5","ADJCLOSE":"7582.5","VOLUME":"1159724032"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576828800,"PRODUCTID":11,"OPEN":"7573.8","LOW":"7564.6","HIGH":"7599.5","CLOSE":"7582.5","ADJCLOSE":"7582.5","VOLUME":"1159724032"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577088000,"PRODUCTID":11,"OPEN":"7582.5","LOW":"7559.6","HIGH":"7628.2","CLOSE":"7623.6","ADJCLOSE":"7623.6","VOLUME":"539145728"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577174400,"PRODUCTID":11,"OPEN":"7623.6","LOW":"7608.2","HIGH":"7636.2","CLOSE":"7632.2","ADJCLOSE":"7632.2","VOLUME":"185671600"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577174400,"PRODUCTID":11,"OPEN":"7623.6","LOW":"7608.2","HIGH":"7636.2","CLOSE":"7632.2","ADJCLOSE":"7632.2","VOLUME":"185671600"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577174400,"PRODUCTID":11,"OPEN":"7623.6","LOW":"7608.2","HIGH":"7636.2","CLOSE":"7632.2","ADJCLOSE":"7632.2","VOLUME":"185671600"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577433600,"PRODUCTID":11,"OPEN":"7632.2","LOW":"7622.5","HIGH":"7665.4","CLOSE":"7644.9","ADJCLOSE":"7644.9","VOLUME":"311117088"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577433600,"PRODUCTID":11,"OPEN":"7632.2","LOW":"7622.5","HIGH":"7665.4","CLOSE":"7644.9","ADJCLOSE":"7644.9","VOLUME":"311117088"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577692800,"PRODUCTID":11,"OPEN":"7644.9","LOW":"7587.1","HIGH":"7644.9","CLOSE":"7587.1","ADJCLOSE":"7587.1","VOLUME":"304247904"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577779200,"PRODUCTID":11,"OPEN":"7587.1","LOW":"7532.4","HIGH":"7587.4","CLOSE":"7542.4","ADJCLOSE":"7542.4","VOLUME":"212142208"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577779200,"PRODUCTID":11,"OPEN":"7587.1","LOW":"7532.4","HIGH":"7587.4","CLOSE":"7542.4","ADJCLOSE":"7542.4","VOLUME":"212142208"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577952000,"PRODUCTID":11,"OPEN":"7542.4","LOW":"7542.4","HIGH":"7624.8","CLOSE":"7604.3","ADJCLOSE":"7604.3","VOLUME":"482206688"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578038400,"PRODUCTID":11,"OPEN":"7604.3","LOW":"7551","HIGH":"7626.4","CLOSE":"7622.4","ADJCLOSE":"7622.4","VOLUME":"475628896"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578038400,"PRODUCTID":11,"OPEN":"7604.3","LOW":"7551","HIGH":"7626.4","CLOSE":"7622.4","ADJCLOSE":"7622.4","VOLUME":"475628896"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578297600,"PRODUCTID":11,"OPEN":"7622.4","LOW":"7528.1","HIGH":"7622.4","CLOSE":"7575.3","ADJCLOSE":"7575.3","VOLUME":"516783392"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578384000,"PRODUCTID":11,"OPEN":"7575.3","LOW":"7562.1","HIGH":"7604.6","CLOSE":"7573.9","ADJCLOSE":"7573.9","VOLUME":"511576096"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578470400,"PRODUCTID":11,"OPEN":"7573.9","LOW":"7525","HIGH":"7579.5","CLOSE":"7574.9","ADJCLOSE":"7574.9","VOLUME":"606225024"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578556800,"PRODUCTID":11,"OPEN":"7574.9","LOW":"7574.9","HIGH":"7627.8","CLOSE":"7598.1","ADJCLOSE":"7598.1","VOLUME":"653838080"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578643200,"PRODUCTID":11,"OPEN":"7598.1","LOW":"7585.1","HIGH":"7632","CLOSE":"7587.9","ADJCLOSE":"7587.9","VOLUME":"651315584"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578643200,"PRODUCTID":11,"OPEN":"7598.1","LOW":"7585.1","HIGH":"7632","CLOSE":"7587.9","ADJCLOSE":"7587.9","VOLUME":"651315584"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578902400,"PRODUCTID":11,"OPEN":"7587.9","LOW":"7582.5","HIGH":"7635.8","CLOSE":"7617.6","ADJCLOSE":"7617.6","VOLUME":"659019392"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578988800,"PRODUCTID":11,"OPEN":"7617.6","LOW":"7588.8","HIGH":"7650.7","CLOSE":"7622.4","ADJCLOSE":"7622.4","VOLUME":"697648192"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579075200,"PRODUCTID":11,"OPEN":"7622.4","LOW":"7609.4","HIGH":"7642.8","CLOSE":"7642.8","ADJCLOSE":"7642.8","VOLUME":"730575232"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579161600,"PRODUCTID":11,"OPEN":"7642.8","LOW":"7595.3","HIGH":"7653.6","CLOSE":"7609.8","ADJCLOSE":"7609.8","VOLUME":"573564224"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579248000,"PRODUCTID":11,"OPEN":"7609.8","LOW":"7609.8","HIGH":"7689.7","CLOSE":"7674.6","ADJCLOSE":"7674.6","VOLUME":"631970112"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579248000,"PRODUCTID":11,"OPEN":"7609.8","LOW":"7609.8","HIGH":"7689.7","CLOSE":"7674.6","ADJCLOSE":"7674.6","VOLUME":"631970112"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579507200,"PRODUCTID":11,"OPEN":"7674.6","LOW":"7639.6","HIGH":"7682.8","CLOSE":"7651.4","ADJCLOSE":"7651.4","VOLUME":"358980896"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579593600,"PRODUCTID":11,"OPEN":"7651.4","LOW":"7550.5","HIGH":"7651.4","CLOSE":"7610.7","ADJCLOSE":"7610.7","VOLUME":"656519296"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579680000,"PRODUCTID":11,"OPEN":"7610.7","LOW":"7563.5","HIGH":"7637.4","CLOSE":"7571.9","ADJCLOSE":"7571.9","VOLUME":"604636032"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579766400,"PRODUCTID":11,"OPEN":"7571.9","LOW":"7503.2","HIGH":"7572.1","CLOSE":"7507.7","ADJCLOSE":"7507.7","VOLUME":"668616320"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579852800,"PRODUCTID":11,"OPEN":"7507.7","LOW":"7507.6","HIGH":"7642.2","CLOSE":"7586","ADJCLOSE":"7586","VOLUME":"605760000"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579852800,"PRODUCTID":11,"OPEN":"7507.7","LOW":"7507.6","HIGH":"7642.2","CLOSE":"7586","ADJCLOSE":"7586","VOLUME":"605760000"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580112000,"PRODUCTID":11,"OPEN":"7586","LOW":"7392.8","HIGH":"7586","CLOSE":"7412.1","ADJCLOSE":"7412.1","VOLUME":"679457088"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580198400,"PRODUCTID":11,"OPEN":"7412.1","LOW":"7410.4","HIGH":"7491.4","CLOSE":"7480.7","ADJCLOSE":"7480.7","VOLUME":"535852000"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580284800,"PRODUCTID":11,"OPEN":"7480.7","LOW":"7462.2","HIGH":"7514.7","CLOSE":"7483.6","ADJCLOSE":"7483.6","VOLUME":"525036704"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580371200,"PRODUCTID":11,"OPEN":"7483.6","LOW":"7357.6","HIGH":"7483.6","CLOSE":"7382","ADJCLOSE":"7382","VOLUME":"685501888"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580457600,"PRODUCTID":11,"OPEN":"7382","LOW":"7275","HIGH":"7398.3","CLOSE":"7286","ADJCLOSE":"7286","VOLUME":"714049600"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580457600,"PRODUCTID":11,"OPEN":"7382","LOW":"7275","HIGH":"7398.3","CLOSE":"7286","ADJCLOSE":"7286","VOLUME":"714049600"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580716800,"PRODUCTID":11,"OPEN":"7286","LOW":"7285.2","HIGH":"7360","CLOSE":"7326.3","ADJCLOSE":"7326.3","VOLUME":"645846720"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580803200,"PRODUCTID":11,"OPEN":"7326.3","LOW":"7326.3","HIGH":"7442.1","CLOSE":"7439.8","ADJCLOSE":"7439.8","VOLUME":"696703616"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580889600,"PRODUCTID":11,"OPEN":"7439.8","LOW":"7408.5","HIGH":"7512.4","CLOSE":"7482.5","ADJCLOSE":"7482.5","VOLUME":"818911424"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580976000,"PRODUCTID":11,"OPEN":"7482.5","LOW":"7482.5","HIGH":"7533.6","CLOSE":"7504.8","ADJCLOSE":"7504.8","VOLUME":"673947904"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581062400,"PRODUCTID":11,"OPEN":"7504.8","LOW":"7441.1","HIGH":"7506.3","CLOSE":"7466.7","ADJCLOSE":"7466.7","VOLUME":"705974208"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581062400,"PRODUCTID":11,"OPEN":"7504.8","LOW":"7441.1","HIGH":"7506.3","CLOSE":"7466.7","ADJCLOSE":"7466.7","VOLUME":"705974208"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581321600,"PRODUCTID":11,"OPEN":"7466.7","LOW":"7427.9","HIGH":"7466.7","CLOSE":"7446.9","ADJCLOSE":"7446.9","VOLUME":"612817472"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581408000,"PRODUCTID":11,"OPEN":"7446.9","LOW":"7446.9","HIGH":"7529.5","CLOSE":"7499.4","ADJCLOSE":"7499.4","VOLUME":"700689792"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581494400,"PRODUCTID":11,"OPEN":"7499.4","LOW":"7499","HIGH":"7547.7","CLOSE":"7534.4","ADJCLOSE":"7534.4","VOLUME":"573044224"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581580800,"PRODUCTID":11,"OPEN":"7534.4","LOW":"7406.9","HIGH":"7534.4","CLOSE":"7452","ADJCLOSE":"7452","VOLUME":"823565376"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581667200,"PRODUCTID":11,"OPEN":"7452","LOW":"7403.7","HIGH":"7472.9","CLOSE":"7409.1","ADJCLOSE":"7409.1","VOLUME":"629854976"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581667200,"PRODUCTID":11,"OPEN":"7452","LOW":"7403.7","HIGH":"7472.9","CLOSE":"7409.1","ADJCLOSE":"7409.1","VOLUME":"629854976"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581926400,"PRODUCTID":11,"OPEN":"7409.1","LOW":"7409.1","HIGH":"7450","CLOSE":"7433.3","ADJCLOSE":"7433.3","VOLUME":"394565696"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582012800,"PRODUCTID":11,"OPEN":"7433.3","LOW":"7353.4","HIGH":"7433.3","CLOSE":"7382","ADJCLOSE":"7382","VOLUME":"786827200"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582099200,"PRODUCTID":11,"OPEN":"7382","LOW":"7382","HIGH":"7462","CLOSE":"7457","ADJCLOSE":"7457","VOLUME":"602975872"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582185600,"PRODUCTID":11,"OPEN":"7457","LOW":"7436.6","HIGH":"7480.5","CLOSE":"7436.6","ADJCLOSE":"7436.6","VOLUME":"780481472"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582272000,"PRODUCTID":11,"OPEN":"7436.6","LOW":"7370.6","HIGH":"7436.7","CLOSE":"7403.9","ADJCLOSE":"7403.9","VOLUME":"872594688"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582272000,"PRODUCTID":11,"OPEN":"7436.6","LOW":"7370.6","HIGH":"7436.7","CLOSE":"7403.9","ADJCLOSE":"7403.9","VOLUME":"872594688"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582531200,"PRODUCTID":11,"OPEN":"7403.9","LOW":"7114.5","HIGH":"7403.9","CLOSE":"7156.8","ADJCLOSE":"7156.8","VOLUME":"1081479424"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582617600,"PRODUCTID":11,"OPEN":"7156.8","LOW":"7004.9","HIGH":"7198.2","CLOSE":"7017.9","ADJCLOSE":"7017.9","VOLUME":"976468992"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582704000,"PRODUCTID":11,"OPEN":"7017.9","LOW":"6871.9","HIGH":"7044.7","CLOSE":"7042.5","ADJCLOSE":"7042.5","VOLUME":"982409600"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582790400,"PRODUCTID":11,"OPEN":"7042.5","LOW":"6730","HIGH":"7042.5","CLOSE":"6796.4","ADJCLOSE":"6796.4","VOLUME":"1224827008"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582876800,"PRODUCTID":11,"OPEN":"6796.4","LOW":"6460.1","HIGH":"6796.4","CLOSE":"6580.6","ADJCLOSE":"6580.6","VOLUME":"1979835264"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582876800,"PRODUCTID":11,"OPEN":"6796.4","LOW":"6460.1","HIGH":"6796.4","CLOSE":"6580.6","ADJCLOSE":"6580.6","VOLUME":"1979835264"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582876800,"PRODUCTID":11,"OPEN":"6796.4","LOW":"6460.1","HIGH":"6796.4","CLOSE":"6580.6","ADJCLOSE":"6580.6","VOLUME":"1979835264"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583136000,"PRODUCTID":11,"OPEN":"6580.6","LOW":"6496","HIGH":"6775.2","CLOSE":"6654.9","ADJCLOSE":"6654.9","VOLUME":"1770844160"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583222400,"PRODUCTID":11,"OPEN":"6654.9","LOW":"6654.9","HIGH":"6846.3","CLOSE":"6718.2","ADJCLOSE":"6718.2","VOLUME":"1277190144"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583308800,"PRODUCTID":11,"OPEN":"6718.2","LOW":"6700.2","HIGH":"6856.3","CLOSE":"6815.6","ADJCLOSE":"6815.6","VOLUME":"1115783040"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583395200,"PRODUCTID":11,"OPEN":"6815.6","LOW":"6662.6","HIGH":"6834.1","CLOSE":"6705.4","ADJCLOSE":"6705.4","VOLUME":"1146893056"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583481600,"PRODUCTID":11,"OPEN":"6705.4","LOW":"6431.4","HIGH":"6705.4","CLOSE":"6462.6","ADJCLOSE":"6462.6","VOLUME":"1377953536"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583481600,"PRODUCTID":11,"OPEN":"6705.4","LOW":"6431.4","HIGH":"6705.4","CLOSE":"6462.6","ADJCLOSE":"6462.6","VOLUME":"1377953536"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583481600,"PRODUCTID":11,"OPEN":"6705.4","LOW":"6431.4","HIGH":"6705.4","CLOSE":"6462.6","ADJCLOSE":"6462.6","VOLUME":"1377953536"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583740800,"PRODUCTID":11,"OPEN":"6462.6","LOW":"5891.6","HIGH":"6462.6","CLOSE":"5965.8","ADJCLOSE":"5965.8","VOLUME":"2098798720"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583827200,"PRODUCTID":11,"OPEN":"5965.8","LOW":"5927.9","HIGH":"6231.1","CLOSE":"5960.2","ADJCLOSE":"5960.2","VOLUME":"1729622400"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583913600,"PRODUCTID":11,"OPEN":"5960.2","LOW":"5860.8","HIGH":"6088.5","CLOSE":"5876.5","ADJCLOSE":"5876.5","VOLUME":"1507518592"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584000000,"PRODUCTID":11,"OPEN":"5876.5","LOW":"5237.5","HIGH":"5876.5","CLOSE":"5237.5","ADJCLOSE":"5237.5","VOLUME":"2209275392"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584086400,"PRODUCTID":11,"OPEN":"5237.5","LOW":"5237.5","HIGH":"5696.5","CLOSE":"5366.1","ADJCLOSE":"5366.1","VOLUME":"1935105024"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584086400,"PRODUCTID":11,"OPEN":"5237.5","LOW":"5237.5","HIGH":"5696.5","CLOSE":"5366.1","ADJCLOSE":"5366.1","VOLUME":"1935105024"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584345600,"PRODUCTID":11,"OPEN":"5366.1","LOW":"4898.8","HIGH":"5366.1","CLOSE":"5151.1","ADJCLOSE":"5151.1","VOLUME":"2111567488"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584432000,"PRODUCTID":11,"OPEN":"5151.1","LOW":"4978.8","HIGH":"5309","CLOSE":"5294.9","ADJCLOSE":"5294.9","VOLUME":"1941164928"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584518400,"PRODUCTID":11,"OPEN":"5294.9","LOW":"5006.2","HIGH":"5294.9","CLOSE":"5080.6","ADJCLOSE":"5080.6","VOLUME":"1837075072"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584604800,"PRODUCTID":11,"OPEN":"5080.6","LOW":"4942.4","HIGH":"5181","CLOSE":"5151.6","ADJCLOSE":"5151.6","VOLUME":"1963412224"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584691200,"PRODUCTID":11,"OPEN":"5151.6","LOW":"5151.6","HIGH":"5419.3","CLOSE":"5190.8","ADJCLOSE":"5190.8","VOLUME":"2585565696"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584691200,"PRODUCTID":11,"OPEN":"5151.6","LOW":"5151.6","HIGH":"5419.3","CLOSE":"5190.8","ADJCLOSE":"5190.8","VOLUME":"2585565696"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584950400,"PRODUCTID":11,"OPEN":"5190.8","LOW":"4922.8","HIGH":"5194.8","CLOSE":"4993.9","ADJCLOSE":"4993.9","VOLUME":"1629604864"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585036800,"PRODUCTID":11,"OPEN":"4993.9","LOW":"4993.9","HIGH":"5446","CLOSE":"5446","ADJCLOSE":"5446","VOLUME":"1582420992"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585123200,"PRODUCTID":11,"OPEN":"5446","LOW":"5400.5","HIGH":"5741.4","CLOSE":"5688.2","ADJCLOSE":"5688.2","VOLUME":"1860995584"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585209600,"PRODUCTID":11,"OPEN":"5688.2","LOW":"5503.4","HIGH":"5815.7","CLOSE":"5815.7","ADJCLOSE":"5815.7","VOLUME":"1536738944"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585296000,"PRODUCTID":11,"OPEN":"5815.7","LOW":"5407.1","HIGH":"5815.7","CLOSE":"5510.3","ADJCLOSE":"5510.3","VOLUME":"1457210368"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585296000,"PRODUCTID":11,"OPEN":"5815.7","LOW":"5407.1","HIGH":"5815.7","CLOSE":"5510.3","ADJCLOSE":"5510.3","VOLUME":"1457210368"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585551600,"PRODUCTID":11,"OPEN":"5510.3","LOW":"5351.8","HIGH":"5567.2","CLOSE":"5563.7","ADJCLOSE":"5563.7","VOLUME":"1136875392"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585638000,"PRODUCTID":11,"OPEN":"5563.7","LOW":"5545.9","HIGH":"5702.7","CLOSE":"5672","ADJCLOSE":"5672","VOLUME":"1602112768"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585724400,"PRODUCTID":11,"OPEN":"5672","LOW":"5414.7","HIGH":"5672","CLOSE":"5454.6","ADJCLOSE":"5454.6","VOLUME":"1670362112"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585810800,"PRODUCTID":11,"OPEN":"5454.6","LOW":"5395.1","HIGH":"5552.4","CLOSE":"5480.2","ADJCLOSE":"5480.2","VOLUME":"1554286848"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585897200,"PRODUCTID":11,"OPEN":"5480.2","LOW":"5396.7","HIGH":"5486.3","CLOSE":"5415.5","ADJCLOSE":"5415.5","VOLUME":"1180517376"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585897200,"PRODUCTID":11,"OPEN":"5480.2","LOW":"5396.7","HIGH":"5486.3","CLOSE":"5415.5","ADJCLOSE":"5415.5","VOLUME":"1180517376"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586156400,"PRODUCTID":11,"OPEN":"5415.5","LOW":"5415.5","HIGH":"5590.6","CLOSE":"5582.4","ADJCLOSE":"5582.4","VOLUME":"1207951744"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586242800,"PRODUCTID":11,"OPEN":"5582.4","LOW":"5582.4","HIGH":"5780.2","CLOSE":"5704.5","ADJCLOSE":"5704.5","VOLUME":"1563928448"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586329200,"PRODUCTID":11,"OPEN":"5704.5","LOW":"5589.7","HIGH":"5704.5","CLOSE":"5677.7","ADJCLOSE":"5677.7","VOLUME":"1133735040"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586415600,"PRODUCTID":11,"OPEN":"5677.7","LOW":"5677.7","HIGH":"5842.7","CLOSE":"5842.7","ADJCLOSE":"5842.7","VOLUME":"1290301312"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586415600,"PRODUCTID":11,"OPEN":"5677.7","LOW":"5677.7","HIGH":"5842.7","CLOSE":"5842.7","ADJCLOSE":"5842.7","VOLUME":"1290301312"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586415600,"PRODUCTID":11,"OPEN":"5677.7","LOW":"5677.7","HIGH":"5842.7","CLOSE":"5842.7","ADJCLOSE":"5842.7","VOLUME":"1290301312"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586847600,"PRODUCTID":11,"OPEN":"5842.7","LOW":"5779","HIGH":"5894.7","CLOSE":"5791.3","ADJCLOSE":"5791.3","VOLUME":"1056846080"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586934000,"PRODUCTID":11,"OPEN":"5791.3","LOW":"5576.4","HIGH":"5791.7","CLOSE":"5597.7","ADJCLOSE":"5597.7","VOLUME":"1375971328"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587020400,"PRODUCTID":11,"OPEN":"5597.7","LOW":"5577.8","HIGH":"5657.6","CLOSE":"5628.4","ADJCLOSE":"5628.4","VOLUME":"1073687680"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587106800,"PRODUCTID":11,"OPEN":"5628.4","LOW":"5628.4","HIGH":"5839.3","CLOSE":"5787","ADJCLOSE":"5787","VOLUME":"1204085888"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587366000,"PRODUCTID":11,"OPEN":"5787","LOW":"5707.7","HIGH":"5823.9","CLOSE":"5812.8","ADJCLOSE":"5812.8","VOLUME":"822613824"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587452400,"PRODUCTID":11,"OPEN":"5812.8","LOW":"5641","HIGH":"5812.8","CLOSE":"5641","ADJCLOSE":"5641","VOLUME":"888662400"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587538800,"PRODUCTID":11,"OPEN":"5641","LOW":"5641","HIGH":"5777.1","CLOSE":"5770.6","ADJCLOSE":"5770.6","VOLUME":"866999296"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587625200,"PRODUCTID":11,"OPEN":"5770.6","LOW":"5735.9","HIGH":"5843.6","CLOSE":"5826.6","ADJCLOSE":"5826.6","VOLUME":"882116416"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587711600,"PRODUCTID":11,"OPEN":"5826.6","LOW":"5728.8","HIGH":"5827.2","CLOSE":"5752.2","ADJCLOSE":"5752.2","VOLUME":"808821632"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587711600,"PRODUCTID":11,"OPEN":"5826.6","LOW":"5728.8","HIGH":"5827.2","CLOSE":"5752.2","ADJCLOSE":"5752.2","VOLUME":"808821632"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587970800,"PRODUCTID":11,"OPEN":"5752.2","LOW":"5752.2","HIGH":"5855.6","CLOSE":"5846.8","ADJCLOSE":"5846.8","VOLUME":"792246400"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588057200,"PRODUCTID":11,"OPEN":"5846.8","LOW":"5835.9","HIGH":"5977.8","CLOSE":"5958.5","ADJCLOSE":"5958.5","VOLUME":"1196850688"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588143600,"PRODUCTID":11,"OPEN":"5958.5","LOW":"5950.8","HIGH":"6129.6","CLOSE":"6115.3","ADJCLOSE":"6115.3","VOLUME":"1288097408"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588230000,"PRODUCTID":11,"OPEN":"6115.3","LOW":"5897.9","HIGH":"6151.6","CLOSE":"5901.2","ADJCLOSE":"5901.2","VOLUME":"1933348864"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588316400,"PRODUCTID":11,"OPEN":"5901.2","LOW":"5746.1","HIGH":"5901.2","CLOSE":"5763.1","ADJCLOSE":"5763.1","VOLUME":"781328896"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588316400,"PRODUCTID":11,"OPEN":"5901.2","LOW":"5746.1","HIGH":"5901.2","CLOSE":"5763.1","ADJCLOSE":"5763.1","VOLUME":"781328896"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588575600,"PRODUCTID":11,"OPEN":"5763.1","LOW":"5702","HIGH":"5792.9","CLOSE":"5753.8","ADJCLOSE":"5753.8","VOLUME":"1038977216"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588662000,"PRODUCTID":11,"OPEN":"5753.8","LOW":"5753.8","HIGH":"5869.5","CLOSE":"5849.4","ADJCLOSE":"5849.4","VOLUME":"969041216"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588748400,"PRODUCTID":11,"OPEN":"5849.4","LOW":"5839.6","HIGH":"5897.4","CLOSE":"5853.8","ADJCLOSE":"5853.8","VOLUME":"973242816"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588834800,"PRODUCTID":11,"OPEN":"5853.8","LOW":"5853.6","HIGH":"5941.9","CLOSE":"5936","ADJCLOSE":"5936","VOLUME":"967707392"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588834800,"PRODUCTID":11,"OPEN":"5853.8","LOW":"5853.6","HIGH":"5941.9","CLOSE":"5936","ADJCLOSE":"5936","VOLUME":"967707392"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588834800,"PRODUCTID":11,"OPEN":"5853.8","LOW":"5853.6","HIGH":"5941.9","CLOSE":"5936","ADJCLOSE":"5936","VOLUME":"967707392"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589180400,"PRODUCTID":11,"OPEN":"5936","LOW":"5898.3","HIGH":"5999.1","CLOSE":"5939.7","ADJCLOSE":"5939.7","VOLUME":"1041393600"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589266800,"PRODUCTID":11,"OPEN":"5939.7","LOW":"5911.4","HIGH":"6013","CLOSE":"5994.8","ADJCLOSE":"5994.8","VOLUME":"939767680"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589353200,"PRODUCTID":11,"OPEN":"5994.8","LOW":"5893.4","HIGH":"5994.8","CLOSE":"5904.1","ADJCLOSE":"5904.1","VOLUME":"1055705472"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589439600,"PRODUCTID":11,"OPEN":"5904.1","LOW":"5661.1","HIGH":"5904.1","CLOSE":"5741.5","ADJCLOSE":"5741.5","VOLUME":"1152459904"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589526000,"PRODUCTID":11,"OPEN":"5741.5","LOW":"5741.5","HIGH":"5837.9","CLOSE":"5799.8","ADJCLOSE":"5799.8","VOLUME":"927433280"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589526000,"PRODUCTID":11,"OPEN":"5741.5","LOW":"5741.5","HIGH":"5837.9","CLOSE":"5799.8","ADJCLOSE":"5799.8","VOLUME":"927433280"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589785200,"PRODUCTID":11,"OPEN":"5799.8","LOW":"5799.6","HIGH":"6058.2","CLOSE":"6048.6","ADJCLOSE":"6048.6","VOLUME":"930325184"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589871600,"PRODUCTID":11,"OPEN":"6048.6","LOW":"5965.1","HIGH":"6112","CLOSE":"6002.2","ADJCLOSE":"6002.2","VOLUME":"1001641472"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589958000,"PRODUCTID":11,"OPEN":"6002.2","LOW":"5961.6","HIGH":"6074.5","CLOSE":"6067.2","ADJCLOSE":"6067.2","VOLUME":"925383616"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590044400,"PRODUCTID":11,"OPEN":"6067.2","LOW":"6004.1","HIGH":"6093.7","CLOSE":"6015.3","ADJCLOSE":"6015.3","VOLUME":"1135941888"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590130800,"PRODUCTID":11,"OPEN":"6015.3","LOW":"5888.6","HIGH":"6015.3","CLOSE":"5993.3","ADJCLOSE":"5993.3","VOLUME":"986006976"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590130800,"PRODUCTID":11,"OPEN":"6015.3","LOW":"5888.6","HIGH":"6015.3","CLOSE":"5993.3","ADJCLOSE":"5993.3","VOLUME":"986006976"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590130800,"PRODUCTID":11,"OPEN":"6015.3","LOW":"5888.6","HIGH":"6015.3","CLOSE":"5993.3","ADJCLOSE":"5993.3","VOLUME":"986006976"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590476400,"PRODUCTID":11,"OPEN":"5993.3","LOW":"5993.3","HIGH":"6130.1","CLOSE":"6067.8","ADJCLOSE":"6067.8","VOLUME":"1252539648"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590562800,"PRODUCTID":11,"OPEN":"6067.8","LOW":"6067.8","HIGH":"6168","CLOSE":"6144.3","ADJCLOSE":"6144.3","VOLUME":"1559401344"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590649200,"PRODUCTID":11,"OPEN":"6144.3","LOW":"6144.3","HIGH":"6234","CLOSE":"6218.8","ADJCLOSE":"6218.8","VOLUME":"1210102016"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590735600,"PRODUCTID":11,"OPEN":"6218.8","LOW":"6060.2","HIGH":"6218.8","CLOSE":"6076.6","ADJCLOSE":"6076.6","VOLUME":"2246313216"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590735600,"PRODUCTID":11,"OPEN":"6218.8","LOW":"6060.2","HIGH":"6218.8","CLOSE":"6076.6","ADJCLOSE":"6076.6","VOLUME":"2246313216"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590994800,"PRODUCTID":11,"OPEN":"6076.6","LOW":"6076.6","HIGH":"6179.3","CLOSE":"6166.4","ADJCLOSE":"6166.4","VOLUME":"742112192"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591081200,"PRODUCTID":11,"OPEN":"6166.4","LOW":"6165.1","HIGH":"6238.3","CLOSE":"6220.1","ADJCLOSE":"6220.1","VOLUME":"1192259840"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591167600,"PRODUCTID":11,"OPEN":"6220.1","LOW":"6220.1","HIGH":"6394.7","CLOSE":"6382.4","ADJCLOSE":"6382.4","VOLUME":"1232836608"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591254000,"PRODUCTID":11,"OPEN":"6382.4","LOW":"6314.6","HIGH":"6402.6","CLOSE":"6341.4","ADJCLOSE":"6341.4","VOLUME":"1041769088"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591340400,"PRODUCTID":11,"OPEN":"6341.4","LOW":"6341.4","HIGH":"6490","CLOSE":"6484.3","ADJCLOSE":"6484.3","VOLUME":"1398374656"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591599600,"PRODUCTID":11,"OPEN":"6484.3","LOW":"6423.1","HIGH":"6511.8","CLOSE":"6472.6","ADJCLOSE":"6472.6","VOLUME":"1305560832"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591686000,"PRODUCTID":11,"OPEN":"6472.6","LOW":"6325.1","HIGH":"6475","CLOSE":"6335.7","ADJCLOSE":"6335.7","VOLUME":"1322614400"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591772400,"PRODUCTID":11,"OPEN":"6335.7","LOW":"6293.8","HIGH":"6387.4","CLOSE":"6329.1","ADJCLOSE":"6329.1","VOLUME":"1115769600"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591858800,"PRODUCTID":11,"OPEN":"6329.1","LOW":"6076.7","HIGH":"6329.1","CLOSE":"6076.7","ADJCLOSE":"6076.7","VOLUME":"1117426560"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591945200,"PRODUCTID":11,"OPEN":"6076.7","LOW":"5993.2","HIGH":"6184.3","CLOSE":"6105.2","ADJCLOSE":"6105.2","VOLUME":"1059920704"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592204400,"PRODUCTID":11,"OPEN":"6105.2","LOW":"5952.4","HIGH":"6105.2","CLOSE":"6064.7","ADJCLOSE":"6064.7","VOLUME":"907815680"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592290800,"PRODUCTID":11,"OPEN":"6064.7","LOW":"6064.7","HIGH":"6299","CLOSE":"6242.8","ADJCLOSE":"6242.8","VOLUME":"1028926080"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592377200,"PRODUCTID":11,"OPEN":"6242.8","LOW":"6233.2","HIGH":"6309.7","CLOSE":"6253.3","ADJCLOSE":"6253.3","VOLUME":"863307200"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592463600,"PRODUCTID":11,"OPEN":"6253.3","LOW":"6184.9","HIGH":"6285","CLOSE":"6224.1","ADJCLOSE":"6224.1","VOLUME":"782893824"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592550000,"PRODUCTID":11,"OPEN":"6224.1","LOW":"6224.1","HIGH":"6319.8","CLOSE":"6292.6","ADJCLOSE":"6292.6","VOLUME":"1685754496"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592809200,"PRODUCTID":11,"OPEN":"6292.6","LOW":"6225.5","HIGH":"6309","CLOSE":"6244.6","ADJCLOSE":"6244.6","VOLUME":"793214272"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592895600,"PRODUCTID":11,"OPEN":"6244.6","LOW":"6244.6","HIGH":"6342.2","CLOSE":"6320.1","ADJCLOSE":"6320.1","VOLUME":"685327808"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592982000,"PRODUCTID":11,"OPEN":"6320.1","LOW":"6123.7","HIGH":"6320.1","CLOSE":"6123.7","ADJCLOSE":"6123.7","VOLUME":"768655680"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593068400,"PRODUCTID":11,"OPEN":"6123.7","LOW":"6029.3","HIGH":"6162.4","CLOSE":"6147.1","ADJCLOSE":"6147.1","VOLUME":"813511616"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593154800,"PRODUCTID":11,"OPEN":"6147.1","LOW":"6147.1","HIGH":"6262.1","CLOSE":"6159.3","ADJCLOSE":"6159.3","VOLUME":"698906496"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593414000,"PRODUCTID":11,"OPEN":"6159.3","LOW":"6123","HIGH":"6252","CLOSE":"6225.8","ADJCLOSE":"6225.8","VOLUME":"720430784"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593500400,"PRODUCTID":11,"OPEN":"6225.8","LOW":"6147","HIGH":"6237.5","CLOSE":"6169.7","ADJCLOSE":"6169.7","VOLUME":"827284224"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593586800,"PRODUCTID":11,"OPEN":"6169.7","LOW":"6084.5","HIGH":"6202","CLOSE":"6158","ADJCLOSE":"6158","VOLUME":"724502080"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593673200,"PRODUCTID":11,"OPEN":"6158","LOW":"6158","HIGH":"6258.6","CLOSE":"6240.4","ADJCLOSE":"6240.4","VOLUME":"806189504"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593759600,"PRODUCTID":11,"OPEN":"6240.4","LOW":"6137.1","HIGH":"6262.7","CLOSE":"6157.3","ADJCLOSE":"6157.3","VOLUME":"504568000"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594018800,"PRODUCTID":11,"OPEN":"6157.3","LOW":"6157.3","HIGH":"6304.2","CLOSE":"6285.9","ADJCLOSE":"6285.9","VOLUME":"697122624"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594105200,"PRODUCTID":11,"OPEN":"6285.9","LOW":"6180","HIGH":"6285.9","CLOSE":"6189.9","ADJCLOSE":"6189.9","VOLUME":"600362304"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594191600,"PRODUCTID":11,"OPEN":"6189.9","LOW":"6144.5","HIGH":"6208.4","CLOSE":"6156.2","ADJCLOSE":"6156.2","VOLUME":"625796608"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594278000,"PRODUCTID":11,"OPEN":"6156.2","LOW":"6040.3","HIGH":"6176.8","CLOSE":"6049.6","ADJCLOSE":"6049.6","VOLUME":"670966976"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594364400,"PRODUCTID":11,"OPEN":"6049.6","LOW":"6003.2","HIGH":"6108.2","CLOSE":"6095.4","ADJCLOSE":"6095.4","VOLUME":"685330816"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594623600,"PRODUCTID":11,"OPEN":"6095.4","LOW":"6095.4","HIGH":"6187.3","CLOSE":"6176.2","ADJCLOSE":"6176.2","VOLUME":"614241088"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594710000,"PRODUCTID":11,"OPEN":"6176.2","LOW":"6093.2","HIGH":"6179.8","CLOSE":"6179.8","ADJCLOSE":"6179.8","VOLUME":"717546880"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594796400,"PRODUCTID":11,"OPEN":"6179.8","LOW":"6179.8","HIGH":"6323.6","CLOSE":"6292.7","ADJCLOSE":"6292.7","VOLUME":"747302016"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594882800,"PRODUCTID":11,"OPEN":"6292.7","LOW":"6227.3","HIGH":"6296.8","CLOSE":"6250.7","ADJCLOSE":"6250.7","VOLUME":"521796192"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594969200,"PRODUCTID":11,"OPEN":"6250.7","LOW":"6230","HIGH":"6293.7","CLOSE":"6290.3","ADJCLOSE":"6290.3","VOLUME":"687096832"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595228400,"PRODUCTID":11,"OPEN":"6290.3","LOW":"6222.2","HIGH":"6297.6","CLOSE":"6261.5","ADJCLOSE":"6261.5","VOLUME":"494263488"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595314800,"PRODUCTID":11,"OPEN":"6261.5","LOW":"6253.9","HIGH":"6315.7","CLOSE":"6269.7","ADJCLOSE":"6269.7","VOLUME":"753531584"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595401200,"PRODUCTID":11,"OPEN":"6269.7","LOW":"6197.5","HIGH":"6271","CLOSE":"6207.1","ADJCLOSE":"6207.1","VOLUME":"745230080"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595487600,"PRODUCTID":11,"OPEN":"6207.1","LOW":"6202.9","HIGH":"6273.6","CLOSE":"6211.4","ADJCLOSE":"6211.4","VOLUME":"605739200"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595574000,"PRODUCTID":11,"OPEN":"6211.4","LOW":"6099.1","HIGH":"6211.4","CLOSE":"6123.8","ADJCLOSE":"6123.8","VOLUME":"679819200"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595833200,"PRODUCTID":11,"OPEN":"6123.8","LOW":"6086.6","HIGH":"6127.6","CLOSE":"6104.9","ADJCLOSE":"6104.9","VOLUME":"704383872"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595919600,"PRODUCTID":11,"OPEN":"6104.9","LOW":"6083.7","HIGH":"6149.9","CLOSE":"6129.3","ADJCLOSE":"6129.3","VOLUME":"612575232"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1596006000,"PRODUCTID":11,"OPEN":"6129.3","LOW":"6116.7","HIGH":"6155.1","CLOSE":"6131.5","ADJCLOSE":"6131.5","VOLUME":"718092992"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596092400,"PRODUCTID":11,"OPEN":"6131.5","LOW":"5924.7","HIGH":"6145.8","CLOSE":"5990","ADJCLOSE":"5990","VOLUME":"1229813376"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596178800,"PRODUCTID":11,"OPEN":"5990","LOW":"5897.8","HIGH":"6046.3","CLOSE":"5897.8","ADJCLOSE":"5897.8","VOLUME":"1007598784"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596438000,"PRODUCTID":11,"OPEN":"5897.8","LOW":"5857.1","HIGH":"6038.8","CLOSE":"6032.9","ADJCLOSE":"6032.9","VOLUME":"948540800"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596524400,"PRODUCTID":11,"OPEN":"6032.9","LOW":"5986.8","HIGH":"6056.5","CLOSE":"6036","ADJCLOSE":"6036","VOLUME":"766666880"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596610800,"PRODUCTID":11,"OPEN":"6036","LOW":"6036","HIGH":"6111.5","CLOSE":"6104.7","ADJCLOSE":"6104.7","VOLUME":"715558400"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596697200,"PRODUCTID":11,"OPEN":"6104.7","LOW":"5980.4","HIGH":"6104.7","CLOSE":"6026.9","ADJCLOSE":"6026.9","VOLUME":"629266496"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596783600,"PRODUCTID":11,"OPEN":"6026.9","LOW":"5996.7","HIGH":"6046","CLOSE":"6032.2","ADJCLOSE":"6032.2","VOLUME":"540972416"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597042800,"PRODUCTID":11,"OPEN":"6032.2","LOW":"6028.5","HIGH":"6099.5","CLOSE":"6050.6","ADJCLOSE":"6050.6","VOLUME":"558064512"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597129200,"PRODUCTID":11,"OPEN":"6050.6","LOW":"6050.6","HIGH":"6206","CLOSE":"6154.3","ADJCLOSE":"6154.3","VOLUME":"758790720"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597215600,"PRODUCTID":11,"OPEN":"6154.3","LOW":"6151.6","HIGH":"6297.2","CLOSE":"6280.1","ADJCLOSE":"6280.1","VOLUME":"680848000"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597302000,"PRODUCTID":11,"OPEN":"6280.1","LOW":"6185.6","HIGH":"6280.1","CLOSE":"6185.6","ADJCLOSE":"6185.6","VOLUME":"515765792"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597388400,"PRODUCTID":11,"OPEN":"6185.6","LOW":"6036.1","HIGH":"6185.6","CLOSE":"6090","ADJCLOSE":"6090","VOLUME":"513442304"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597647600,"PRODUCTID":11,"OPEN":"6090","LOW":"6061.5","HIGH":"6140.2","CLOSE":"6127.4","ADJCLOSE":"6127.4","VOLUME":"500314592"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597734000,"PRODUCTID":11,"OPEN":"6127.4","LOW":"6062.6","HIGH":"6162.7","CLOSE":"6076.6","ADJCLOSE":"6076.6","VOLUME":"502242592"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597820400,"PRODUCTID":11,"OPEN":"6076.6","LOW":"6045","HIGH":"6114.8","CLOSE":"6112","ADJCLOSE":"6112","VOLUME":"425040896"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597906800,"PRODUCTID":11,"OPEN":"6112","LOW":"6009.6","HIGH":"6112","CLOSE":"6013.3","ADJCLOSE":"6013.3","VOLUME":"505170912"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597993200,"PRODUCTID":11,"OPEN":"6013.3","LOW":"5948.8","HIGH":"6036.5","CLOSE":"6001.9","ADJCLOSE":"6001.9","VOLUME":"545211712"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597993200,"PRODUCTID":11,"OPEN":"6013.3","LOW":"5948.8","HIGH":"6036.5","CLOSE":"6001.9","ADJCLOSE":"6001.9","VOLUME":"545211712"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598252400,"PRODUCTID":11,"OPEN":"6001.9","LOW":"6001.9","HIGH":"6119.8","CLOSE":"6104.7","ADJCLOSE":"6104.7","VOLUME":"452722208"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598338800,"PRODUCTID":11,"OPEN":"6104.7","LOW":"6032.1","HIGH":"6173.5","CLOSE":"6037","ADJCLOSE":"6037","VOLUME":"538992384"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598425200,"PRODUCTID":11,"OPEN":"6037","LOW":"5992.2","HIGH":"6050.8","CLOSE":"6045.6","ADJCLOSE":"6045.6","VOLUME":"405657216"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598511600,"PRODUCTID":11,"OPEN":"6045.6","LOW":"6000","HIGH":"6062.5","CLOSE":"6000","ADJCLOSE":"6000","VOLUME":"496427008"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598598000,"PRODUCTID":11,"OPEN":"6000","LOW":"5962.5","HIGH":"6033","CLOSE":"5963.6","ADJCLOSE":"5963.6","VOLUME":"928308928"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598598000,"PRODUCTID":11,"OPEN":"6000","LOW":"5962.5","HIGH":"6033","CLOSE":"5963.6","ADJCLOSE":"5963.6","VOLUME":"928308928"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598943600,"PRODUCTID":11,"OPEN":"5963.6","LOW":"5824","HIGH":"5972.5","CLOSE":"5862.1","ADJCLOSE":"5862.1","VOLUME":"1041226112"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599030000,"PRODUCTID":11,"OPEN":"5862.1","LOW":"5862.1","HIGH":"5974.7","CLOSE":"5941","ADJCLOSE":"5941","VOLUME":"670603520"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599116400,"PRODUCTID":11,"OPEN":"5941","LOW":"5838","HIGH":"5996.2","CLOSE":"5850.9","ADJCLOSE":"5850.9","VOLUME":"698951424"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599202800,"PRODUCTID":11,"OPEN":"5850.9","LOW":"5778.4","HIGH":"5904.2","CLOSE":"5799.1","ADJCLOSE":"5799.1","VOLUME":"672211392"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599202800,"PRODUCTID":11,"OPEN":"5850.9","LOW":"5778.4","HIGH":"5904.2","CLOSE":"5799.1","ADJCLOSE":"5799.1","VOLUME":"672211392"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599462000,"PRODUCTID":11,"OPEN":"5799.1","LOW":"5798.5","HIGH":"5946.9","CLOSE":"5937.4","ADJCLOSE":"5937.4","VOLUME":"542562624"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599548400,"PRODUCTID":11,"OPEN":"5937.4","LOW":"5868.9","HIGH":"5985.3","CLOSE":"5930.3","ADJCLOSE":"5930.3","VOLUME":"741088128"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599634800,"PRODUCTID":11,"OPEN":"5930.3","LOW":"5923.4","HIGH":"6031.3","CLOSE":"6012.8","ADJCLOSE":"6012.8","VOLUME":"670411072"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599721200,"PRODUCTID":11,"OPEN":"6012.8","LOW":"5950.6","HIGH":"6028.8","CLOSE":"6003.3","ADJCLOSE":"6003.3","VOLUME":"602947200"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599807600,"PRODUCTID":11,"OPEN":"6003.3","LOW":"5992.9","HIGH":"6057.7","CLOSE":"6032.1","ADJCLOSE":"6032.1","VOLUME":"532206592"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599807600,"PRODUCTID":11,"OPEN":"6003.3","LOW":"5992.9","HIGH":"6057.7","CLOSE":"6032.1","ADJCLOSE":"6032.1","VOLUME":"532206592"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600066800,"PRODUCTID":11,"OPEN":"6032.1","LOW":"6011.8","HIGH":"6080","CLOSE":"6026.3","ADJCLOSE":"6026.3","VOLUME":"599027584"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600153200,"PRODUCTID":11,"OPEN":"6026.3","LOW":"6026.2","HIGH":"6123.7","CLOSE":"6105.5","ADJCLOSE":"6105.5","VOLUME":"696475072"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600239600,"PRODUCTID":11,"OPEN":"6105.5","LOW":"6057.6","HIGH":"6119.2","CLOSE":"6078.5","ADJCLOSE":"6078.5","VOLUME":"712218624"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600326000,"PRODUCTID":11,"OPEN":"6078.5","LOW":"5998.7","HIGH":"6078.5","CLOSE":"6049.9","ADJCLOSE":"6049.9","VOLUME":"614989888"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600412400,"PRODUCTID":11,"OPEN":"6049.9","LOW":"6006.3","HIGH":"6055.2","CLOSE":"6007.1","ADJCLOSE":"6007.1","VOLUME":"1606438912"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600671600,"PRODUCTID":11,"OPEN":"6007.1","LOW":"5779.2","HIGH":"6007.1","CLOSE":"5804.3","ADJCLOSE":"5804.3","VOLUME":"989724608"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600758000,"PRODUCTID":11,"OPEN":"5804.3","LOW":"5794.5","HIGH":"5871.3","CLOSE":"5829.5","ADJCLOSE":"5829.5","VOLUME":"793986624"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600844400,"PRODUCTID":11,"OPEN":"5829.5","LOW":"5829.5","HIGH":"5974.9","CLOSE":"5899.3","ADJCLOSE":"5899.3","VOLUME":"745841792"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600930800,"PRODUCTID":11,"OPEN":"5899.3","LOW":"5805.3","HIGH":"5899.3","CLOSE":"5822.8","ADJCLOSE":"5822.8","VOLUME":"707125696"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601017200,"PRODUCTID":11,"OPEN":"5822.8","LOW":"5771.5","HIGH":"5843.7","CLOSE":"5842.7","ADJCLOSE":"5842.7","VOLUME":"742745792"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601276400,"PRODUCTID":11,"OPEN":"5842.7","LOW":"5842.7","HIGH":"5954.4","CLOSE":"5927.9","ADJCLOSE":"5927.9","VOLUME":"915339328"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601362800,"PRODUCTID":11,"OPEN":"5927.9","LOW":"5862.9","HIGH":"5927.9","CLOSE":"5897.5","ADJCLOSE":"5897.5","VOLUME":"677894784"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601449200,"PRODUCTID":11,"OPEN":"5897.5","LOW":"5854.5","HIGH":"5931.4","CLOSE":"5866.1","ADJCLOSE":"5866.1","VOLUME":"831982528"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601535600,"PRODUCTID":11,"OPEN":"5866.1","LOW":"5849.8","HIGH":"5925.8","CLOSE":"5879.5","ADJCLOSE":"5879.5","VOLUME":"729252480"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601622000,"PRODUCTID":11,"OPEN":"5879.5","LOW":"5809.6","HIGH":"5902.1","CLOSE":"5902.1","ADJCLOSE":"5902.1","VOLUME":"708115392"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601622000,"PRODUCTID":11,"OPEN":"5879.5","LOW":"5809.6","HIGH":"5902.1","CLOSE":"5902.1","ADJCLOSE":"5902.1","VOLUME":"708115392"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601881200,"PRODUCTID":11,"OPEN":"5902.1","LOW":"5902.1","HIGH":"5974.2","CLOSE":"5942.9","ADJCLOSE":"5942.9","VOLUME":"637260480"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601967600,"PRODUCTID":11,"OPEN":"5942.9","LOW":"5903.4","HIGH":"5971.5","CLOSE":"5949.9","ADJCLOSE":"5949.9","VOLUME":"911382976"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602054000,"PRODUCTID":11,"OPEN":"5949.9","LOW":"5929.2","HIGH":"5977.2","CLOSE":"5946.3","ADJCLOSE":"5946.3","VOLUME":"762006784"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602140400,"PRODUCTID":11,"OPEN":"5946.3","LOW":"5929.4","HIGH":"6004.2","CLOSE":"5978","ADJCLOSE":"5978","VOLUME":"741665920"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602226800,"PRODUCTID":11,"OPEN":"5978","LOW":"5978","HIGH":"6040.5","CLOSE":"6016.7","ADJCLOSE":"6016.7","VOLUME":"676779008"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602486000,"PRODUCTID":11,"OPEN":"6016.7","LOW":"5995.1","HIGH":"6037.1","CLOSE":"6001.4","ADJCLOSE":"6001.4","VOLUME":"600961600"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602572400,"PRODUCTID":11,"OPEN":"6001.4","LOW":"5950","HIGH":"6008","CLOSE":"5969.7","ADJCLOSE":"5969.7","VOLUME":"786877824"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602658800,"PRODUCTID":11,"OPEN":"5969.7","LOW":"5926.5","HIGH":"6009.8","CLOSE":"5935.1","ADJCLOSE":"5935.1","VOLUME":"613220800"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602745200,"PRODUCTID":11,"OPEN":"5935.1","LOW":"5786.2","HIGH":"5935.1","CLOSE":"5832.5","ADJCLOSE":"5832.5","VOLUME":"667215232"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602831600,"PRODUCTID":11,"OPEN":"5832.5","LOW":"5832.5","HIGH":"5933.8","CLOSE":"5919.6","ADJCLOSE":"5919.6","VOLUME":"669807232"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603090800,"PRODUCTID":11,"OPEN":"5919.6","LOW":"5872","HIGH":"5959.7","CLOSE":"5884.7","ADJCLOSE":"5884.7","VOLUME":"522720704"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603177200,"PRODUCTID":11,"OPEN":"5884.7","LOW":"5861.8","HIGH":"5915.5","CLOSE":"5889.2","ADJCLOSE":"5889.2","VOLUME":"576524928"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603263600,"PRODUCTID":11,"OPEN":"5889.2","LOW":"5769.6","HIGH":"5903.4","CLOSE":"5776.5","ADJCLOSE":"5776.5","VOLUME":"632347392"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603350000,"PRODUCTID":11,"OPEN":"5776.5","LOW":"5716.4","HIGH":"5796.4","CLOSE":"5785.7","ADJCLOSE":"5785.7","VOLUME":"664916288"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603436400,"PRODUCTID":11,"OPEN":"5785.7","LOW":"5781.8","HIGH":"5885.4","CLOSE":"5860.3","ADJCLOSE":"5860.3","VOLUME":"852798016"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603436400,"PRODUCTID":11,"OPEN":"5785.7","LOW":"5781.8","HIGH":"5885.4","CLOSE":"5860.3","ADJCLOSE":"5860.3","VOLUME":"852798016"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603699200,"PRODUCTID":11,"OPEN":"5860.3","LOW":"5782.4","HIGH":"5868.4","CLOSE":"5792","ADJCLOSE":"5792","VOLUME":"870052096"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603785600,"PRODUCTID":11,"OPEN":"5792","LOW":"5728.2","HIGH":"5806.2","CLOSE":"5729","ADJCLOSE":"5729","VOLUME":"756732608"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603872000,"PRODUCTID":11,"OPEN":"5729","LOW":"5525.5","HIGH":"5729","CLOSE":"5582.8","ADJCLOSE":"5582.8","VOLUME":"1107558656"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603958400,"PRODUCTID":11,"OPEN":"5582.8","LOW":"5534.7","HIGH":"5616.6","CLOSE":"5581.8","ADJCLOSE":"5581.8","VOLUME":"964959680"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604044800,"PRODUCTID":11,"OPEN":"5581.8","LOW":"5534.1","HIGH":"5593.4","CLOSE":"5577.3","ADJCLOSE":"5577.3","VOLUME":"823613312"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604304000,"PRODUCTID":11,"OPEN":"5577.3","LOW":"5554.7","HIGH":"5665.3","CLOSE":"5655","ADJCLOSE":"5655","VOLUME":"755064576"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604390400,"PRODUCTID":11,"OPEN":"5655","LOW":"5655","HIGH":"5787.6","CLOSE":"5786.8","ADJCLOSE":"5786.8","VOLUME":"803790272"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604476800,"PRODUCTID":11,"OPEN":"5786.8","LOW":"5711.2","HIGH":"5885.7","CLOSE":"5883.3","ADJCLOSE":"5883.3","VOLUME":"781517568"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604563200,"PRODUCTID":11,"OPEN":"5883.3","LOW":"5881.9","HIGH":"5933.1","CLOSE":"5906.2","ADJCLOSE":"5906.2","VOLUME":"900001216"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604649600,"PRODUCTID":11,"OPEN":"5906.2","LOW":"5858.5","HIGH":"5950.2","CLOSE":"5910","ADJCLOSE":"5910","VOLUME":"848478080"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604649600,"PRODUCTID":11,"OPEN":"5906.2","LOW":"5858.5","HIGH":"5950.2","CLOSE":"5910","ADJCLOSE":"5910","VOLUME":"848478080"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604908800,"PRODUCTID":11,"OPEN":"5910","LOW":"5910","HIGH":"6258.3","CLOSE":"6186.3","ADJCLOSE":"6186.3","VOLUME":"2067706240"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604995200,"PRODUCTID":11,"OPEN":"6186.3","LOW":"6180.5","HIGH":"6307","CLOSE":"6296.9","ADJCLOSE":"6296.9","VOLUME":"1717346048"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605081600,"PRODUCTID":11,"OPEN":"6296.9","LOW":"6293.2","HIGH":"6397.3","CLOSE":"6382.1","ADJCLOSE":"6382.1","VOLUME":"1283397248"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605168000,"PRODUCTID":11,"OPEN":"6382.1","LOW":"6295.8","HIGH":"6382.1","CLOSE":"6338.9","ADJCLOSE":"6338.9","VOLUME":"1014492224"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605254400,"PRODUCTID":11,"OPEN":"6338.9","LOW":"6280.4","HIGH":"6339","CLOSE":"6316.4","ADJCLOSE":"6316.4","VOLUME":"1010712512"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605254400,"PRODUCTID":11,"OPEN":"6338.9","LOW":"6280.4","HIGH":"6339","CLOSE":"6316.4","ADJCLOSE":"6316.4","VOLUME":"1010712512"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605513600,"PRODUCTID":11,"OPEN":"6316.4","LOW":"6316.4","HIGH":"6463.5","CLOSE":"6421.3","ADJCLOSE":"6421.3","VOLUME":"1293581056"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605600000,"PRODUCTID":11,"OPEN":"6421.3","LOW":"6309","HIGH":"6424.5","CLOSE":"6365.3","ADJCLOSE":"6365.3","VOLUME":"1225248256"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605686400,"PRODUCTID":11,"OPEN":"6365.3","LOW":"6326.7","HIGH":"6395.9","CLOSE":"6385.2","ADJCLOSE":"6385.2","VOLUME":"979740032"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605772800,"PRODUCTID":11,"OPEN":"6385.2","LOW":"6314.3","HIGH":"6385.2","CLOSE":"6334.4","ADJCLOSE":"6334.4","VOLUME":"929024192"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605859200,"PRODUCTID":11,"OPEN":"6334.4","LOW":"6324.6","HIGH":"6386.7","CLOSE":"6351.5","ADJCLOSE":"6351.5","VOLUME":"821112512"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605859200,"PRODUCTID":11,"OPEN":"6334.4","LOW":"6324.6","HIGH":"6386.7","CLOSE":"6351.5","ADJCLOSE":"6351.5","VOLUME":"821112512"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606118400,"PRODUCTID":11,"OPEN":"6351.5","LOW":"6325.2","HIGH":"6392.1","CLOSE":"6333.8","ADJCLOSE":"6333.8","VOLUME":"943708416"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606204800,"PRODUCTID":11,"OPEN":"6333.8","LOW":"6333.7","HIGH":"6432.4","CLOSE":"6432.2","ADJCLOSE":"6432.2","VOLUME":"1301560704"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606291200,"PRODUCTID":11,"OPEN":"6432.2","LOW":"6375.3","HIGH":"6468.7","CLOSE":"6391.1","ADJCLOSE":"6391.1","VOLUME":"1129314048"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606377600,"PRODUCTID":11,"OPEN":"6391.1","LOW":"6349.5","HIGH":"6412.7","CLOSE":"6362.9","ADJCLOSE":"6362.9","VOLUME":"736272512"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606464000,"PRODUCTID":11,"OPEN":"6362.9","LOW":"6302.2","HIGH":"6375.9","CLOSE":"6367.6","ADJCLOSE":"6367.6","VOLUME":"1448127872"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606464000,"PRODUCTID":11,"OPEN":"6362.9","LOW":"6302.2","HIGH":"6375.9","CLOSE":"6367.6","ADJCLOSE":"6367.6","VOLUME":"1448127872"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606723200,"PRODUCTID":11,"OPEN":"6367.6","LOW":"6266.2","HIGH":"6404","CLOSE":"6266.2","ADJCLOSE":"6266.2","VOLUME":"1355075328"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606809600,"PRODUCTID":11,"OPEN":"6266.2","LOW":"6263.6","HIGH":"6400.2","CLOSE":"6384.7","ADJCLOSE":"6384.7","VOLUME":"839858304"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606896000,"PRODUCTID":11,"OPEN":"6384.7","LOW":"6367.5","HIGH":"6468.6","CLOSE":"6463.4","ADJCLOSE":"6463.4","VOLUME":"936842816"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606982400,"PRODUCTID":11,"OPEN":"6463.4","LOW":"6430.3","HIGH":"6491.5","CLOSE":"6490.3","ADJCLOSE":"6490.3","VOLUME":"943214528"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607068800,"PRODUCTID":11,"OPEN":"6490.3","LOW":"6489.8","HIGH":"6559.2","CLOSE":"6550.2","ADJCLOSE":"6550.2","VOLUME":"1073110592"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607068800,"PRODUCTID":11,"OPEN":"6490.3","LOW":"6489.8","HIGH":"6559.2","CLOSE":"6550.2","ADJCLOSE":"6550.2","VOLUME":"1073110592"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607328000,"PRODUCTID":11,"OPEN":"6550.2","LOW":"6519.8","HIGH":"6601.1","CLOSE":"6555.4","ADJCLOSE":"6555.4","VOLUME":"1058250496"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607414400,"PRODUCTID":11,"OPEN":"6555.4","LOW":"6518.4","HIGH":"6567.6","CLOSE":"6558.8","ADJCLOSE":"6558.8","VOLUME":"758186816"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607500800,"PRODUCTID":11,"OPEN":"6558.8","LOW":"6558.8","HIGH":"6623","CLOSE":"6564.3","ADJCLOSE":"6564.3","VOLUME":"769345280"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607587200,"PRODUCTID":11,"OPEN":"6564.3","LOW":"6561.1","HIGH":"6640.7","CLOSE":"6599.8","ADJCLOSE":"6599.8","VOLUME":"1109877248"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607673600,"PRODUCTID":11,"OPEN":"6599.8","LOW":"6520.5","HIGH":"6607.4","CLOSE":"6546.8","ADJCLOSE":"6546.8","VOLUME":"1069085696"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607673600,"PRODUCTID":11,"OPEN":"6599.8","LOW":"6520.5","HIGH":"6607.4","CLOSE":"6546.8","ADJCLOSE":"6546.8","VOLUME":"1069085696"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607932800,"PRODUCTID":11,"OPEN":"6546.8","LOW":"6524.7","HIGH":"6583.7","CLOSE":"6531.8","ADJCLOSE":"6531.8","VOLUME":"870265408"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1608019200,"PRODUCTID":11,"OPEN":"6531.8","LOW":"6484","HIGH":"6558.2","CLOSE":"6513.3","ADJCLOSE":"6513.3","VOLUME":"737394688"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608105600,"PRODUCTID":11,"OPEN":"6513.3","LOW":"6513.3","HIGH":"6598.4","CLOSE":"6570.9","ADJCLOSE":"6570.9","VOLUME":"860333696"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608192000,"PRODUCTID":11,"OPEN":"6570.9","LOW":"6551.1","HIGH":"6601.6","CLOSE":"6551.1","ADJCLOSE":"6551.1","VOLUME":"725533888"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608278400,"PRODUCTID":11,"OPEN":"6551.1","LOW":"6518.3","HIGH":"6604.5","CLOSE":"6529.2","ADJCLOSE":"6529.2","VOLUME":"1200513152"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608278400,"PRODUCTID":11,"OPEN":"6551.1","LOW":"6518.3","HIGH":"6604.5","CLOSE":"6529.2","ADJCLOSE":"6529.2","VOLUME":"1200513152"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608537600,"PRODUCTID":11,"OPEN":"6529.2","LOW":"6315.3","HIGH":"6529.2","CLOSE":"6416.3","ADJCLOSE":"6416.3","VOLUME":"1118314752"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608537600,"PRODUCTID":11,"OPEN":"6529.2","LOW":"6315.3","HIGH":"6529.2","CLOSE":"6416.3","ADJCLOSE":"6416.3","VOLUME":"1118314752"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608710400,"PRODUCTID":11,"OPEN":"6453.2","LOW":"6431.2","HIGH":"6497.3","CLOSE":"6495.8","ADJCLOSE":"6495.8","VOLUME":"807695424"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608796800,"PRODUCTID":11,"OPEN":"6495.8","LOW":"6479.6","HIGH":"6530.3","CLOSE":"6502.1","ADJCLOSE":"6502.1","VOLUME":"477470688"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608796800,"PRODUCTID":11,"OPEN":"6495.8","LOW":"6479.6","HIGH":"6530.3","CLOSE":"6502.1","ADJCLOSE":"6502.1","VOLUME":"477470688"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1608796800,"PRODUCTID":11,"OPEN":"6495.8","LOW":"6479.6","HIGH":"6530.3","CLOSE":"6502.1","ADJCLOSE":"6502.1","VOLUME":"477470688"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609228800,"PRODUCTID":11,"OPEN":"6502.1","LOW":"6502.1","HIGH":"6676.6","CLOSE":"6602.7","ADJCLOSE":"6602.7","VOLUME":"824116800"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609315200,"PRODUCTID":11,"OPEN":"6602.7","LOW":"6552.5","HIGH":"6623","CLOSE":"6555.8","ADJCLOSE":"6555.8","VOLUME":"425492992"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609401600,"PRODUCTID":11,"OPEN":"6555.8","LOW":"6439.4","HIGH":"6555.8","CLOSE":"6460.5","ADJCLOSE":"6460.5","VOLUME":"316943904"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609401600,"PRODUCTID":11,"OPEN":"6555.8","LOW":"6439.4","HIGH":"6555.8","CLOSE":"6460.5","ADJCLOSE":"6460.5","VOLUME":"316943904"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609747200,"PRODUCTID":11,"OPEN":"6460.5","LOW":"6460.5","HIGH":"6662.7","CLOSE":"6571.9","ADJCLOSE":"6571.9","VOLUME":"965097792"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609833600,"PRODUCTID":11,"OPEN":"6571.9","LOW":"6544.3","HIGH":"6622.8","CLOSE":"6612.3","ADJCLOSE":"6612.3","VOLUME":"718950784"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609920000,"PRODUCTID":11,"OPEN":"6612.3","LOW":"6611.9","HIGH":"6859.1","CLOSE":"6841.9","ADJCLOSE":"6841.9","VOLUME":"1249709440"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610006400,"PRODUCTID":11,"OPEN":"6841.9","LOW":"6795.1","HIGH":"6903.6","CLOSE":"6857","ADJCLOSE":"6857","VOLUME":"939652608"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610092800,"PRODUCTID":11,"OPEN":"6857","LOW":"6836.1","HIGH":"6886.3","CLOSE":"6873.3","ADJCLOSE":"6873.3","VOLUME":"850778496"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610352000,"PRODUCTID":11,"OPEN":"6873.3","LOW":"6768.7","HIGH":"6873.3","CLOSE":"6798.5","ADJCLOSE":"6798.5","VOLUME":"707799488"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610438400,"PRODUCTID":11,"OPEN":"6798.5","LOW":"6738.2","HIGH":"6816.7","CLOSE":"6754.1","ADJCLOSE":"6754.1","VOLUME":"648158784"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610524800,"PRODUCTID":11,"OPEN":"6754.1","LOW":"6736","HIGH":"6772.6","CLOSE":"6745.5","ADJCLOSE":"6745.5","VOLUME":"619448192"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610611200,"PRODUCTID":11,"OPEN":"6745.5","LOW":"6736.8","HIGH":"6802","CLOSE":"6802","ADJCLOSE":"6802","VOLUME":"685978112"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610697600,"PRODUCTID":11,"OPEN":"6802","LOW":"6676.6","HIGH":"6802.1","CLOSE":"6735.7","ADJCLOSE":"6735.7","VOLUME":"740665600"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610956800,"PRODUCTID":11,"OPEN":"6735.7","LOW":"6709.3","HIGH":"6741.5","CLOSE":"6720.7","ADJCLOSE":"6720.7","VOLUME":"359826912"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611043200,"PRODUCTID":11,"OPEN":"6720.7","LOW":"6697.7","HIGH":"6770.7","CLOSE":"6713","ADJCLOSE":"6713","VOLUME":"618144704"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611129600,"PRODUCTID":11,"OPEN":"6713","LOW":"6697.5","HIGH":"6751.8","CLOSE":"6740.4","ADJCLOSE":"6740.4","VOLUME":"687499584"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611216000,"PRODUCTID":11,"OPEN":"6740.4","LOW":"6715.4","HIGH":"6776.9","CLOSE":"6715.4","ADJCLOSE":"6715.4","VOLUME":"621554400"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611302400,"PRODUCTID":11,"OPEN":"6715.4","LOW":"6651.7","HIGH":"6715.7","CLOSE":"6695.1","ADJCLOSE":"6695.1","VOLUME":"693954900"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611561600,"PRODUCTID":11,"OPEN":"6695.1","LOW":"6610.3","HIGH":"6714.6","CLOSE":"6638.9","ADJCLOSE":"6638.9","VOLUME":"761260500"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611648000,"PRODUCTID":11,"OPEN":"6638.9","LOW":"6636.3","HIGH":"6702.4","CLOSE":"6654","ADJCLOSE":"6654","VOLUME":"683485900"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611734400,"PRODUCTID":11,"OPEN":"6654","LOW":"6505.8","HIGH":"6661.3","CLOSE":"6567.4","ADJCLOSE":"6567.4","VOLUME":"982451100"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611820800,"PRODUCTID":11,"OPEN":"6567.4","LOW":"6439.6","HIGH":"6567.4","CLOSE":"6526.2","ADJCLOSE":"6526.2","VOLUME":"869048100"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611907200,"PRODUCTID":11,"OPEN":"6526.2","LOW":"6397.2","HIGH":"6526.2","CLOSE":"6407.5","ADJCLOSE":"6407.5","VOLUME":"870670500"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612166400,"PRODUCTID":11,"OPEN":"6407.5","LOW":"6407.5","HIGH":"6495.6","CLOSE":"6466.4","ADJCLOSE":"6466.4","VOLUME":"746038100"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612252800,"PRODUCTID":11,"OPEN":"6466.4","LOW":"6466.4","HIGH":"6523.5","CLOSE":"6516.7","ADJCLOSE":"6516.7","VOLUME":"719054200"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612339200,"PRODUCTID":11,"OPEN":"6516.7","LOW":"6489.5","HIGH":"6573.1","CLOSE":"6507.8","ADJCLOSE":"6507.8","VOLUME":"717525200"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612425600,"PRODUCTID":11,"OPEN":"6507.8","LOW":"6478.2","HIGH":"6553.4","CLOSE":"6503.7","ADJCLOSE":"6503.7","VOLUME":"989919900"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612512000,"PRODUCTID":11,"OPEN":"6503.7","LOW":"6457.6","HIGH":"6518.7","CLOSE":"6489.3","ADJCLOSE":"6489.3","VOLUME":"984403300"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612771200,"PRODUCTID":11,"OPEN":"6489.3","LOW":"6489.3","HIGH":"6567.7","CLOSE":"6523.5","ADJCLOSE":"6523.5","VOLUME":"818871300"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612857600,"PRODUCTID":11,"OPEN":"6523.5","LOW":"6501","HIGH":"6541","CLOSE":"6531.6","ADJCLOSE":"6531.6","VOLUME":"544655300"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612944000,"PRODUCTID":11,"OPEN":"6531.6","LOW":"6481","HIGH":"6577","CLOSE":"6524.4","ADJCLOSE":"6524.4","VOLUME":"782043000"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613030400,"PRODUCTID":11,"OPEN":"6524.4","LOW":"6514.9","HIGH":"6554.2","CLOSE":"6528.7","ADJCLOSE":"6528.7","VOLUME":"673184700"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613116800,"PRODUCTID":11,"OPEN":"6528.7","LOW":"6485.1","HIGH":"6589.8","CLOSE":"6589.8","ADJCLOSE":"6589.8","VOLUME":"495851300"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613116800,"PRODUCTID":11,"OPEN":"6528.7","LOW":"6485.1","HIGH":"6589.8","CLOSE":"6589.8","ADJCLOSE":"6589.8","VOLUME":"495851300"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613462400,"PRODUCTID":11,"OPEN":"6756.1","LOW":"6736.9","HIGH":"6799.9","CLOSE":"6748.9","ADJCLOSE":"6748.9","VOLUME":"817289800"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613548800,"PRODUCTID":11,"OPEN":"6748.9","LOW":"6701.6","HIGH":"6760.3","CLOSE":"6710.9","ADJCLOSE":"6710.9","VOLUME":"755390100"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613635200,"PRODUCTID":11,"OPEN":"6710.9","LOW":"6591.4","HIGH":"6721.8","CLOSE":"6617.2","ADJCLOSE":"6617.2","VOLUME":"847018200"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613721600,"PRODUCTID":11,"OPEN":"6617.2","LOW":"6600.6","HIGH":"6646.2","CLOSE":"6624","ADJCLOSE":"6624","VOLUME":"976444700"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613980800,"PRODUCTID":11,"OPEN":"6624","LOW":"6545.9","HIGH":"6624.7","CLOSE":"6612.2","ADJCLOSE":"6612.2","VOLUME":"846468100"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614067200,"PRODUCTID":11,"OPEN":"6612.2","LOW":"6555.9","HIGH":"6675.4","CLOSE":"6625.9","ADJCLOSE":"6625.9","VOLUME":"1154639900"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614153600,"PRODUCTID":11,"OPEN":"6625.9","LOW":"6572.3","HIGH":"6669.9","CLOSE":"6659","ADJCLOSE":"6659","VOLUME":"1141083000"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614240000,"PRODUCTID":11,"OPEN":"6659","LOW":"6644.7","HIGH":"6702.9","CLOSE":"6652","ADJCLOSE":"6652","VOLUME":"852469800"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614326400,"PRODUCTID":11,"OPEN":"6652","LOW":"6465.6","HIGH":"6652","CLOSE":"6483.4","ADJCLOSE":"6483.4","VOLUME":"1279039900"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614585600,"PRODUCTID":11,"OPEN":"6483.4","LOW":"6483.4","HIGH":"6612.7","CLOSE":"6588.5","ADJCLOSE":"6588.5","VOLUME":"708419900"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614672000,"PRODUCTID":11,"OPEN":"6588.5","LOW":"6560.9","HIGH":"6660.8","CLOSE":"6613.8","ADJCLOSE":"6613.8","VOLUME":"682614300"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614758400,"PRODUCTID":11,"OPEN":"6613.8","LOW":"6613.8","HIGH":"6705.3","CLOSE":"6675.5","ADJCLOSE":"6675.5","VOLUME":"937329300"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614844800,"PRODUCTID":11,"OPEN":"6675.5","LOW":"6581.2","HIGH":"6675.5","CLOSE":"6650.9","ADJCLOSE":"6650.9","VOLUME":"938807000"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614931200,"PRODUCTID":11,"OPEN":"6650.9","LOW":"6560.8","HIGH":"6710.8","CLOSE":"6630.5","ADJCLOSE":"6630.5","VOLUME":"1027477500"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615190400,"PRODUCTID":11,"OPEN":"6630.5","LOW":"6612.7","HIGH":"6726.4","CLOSE":"6719.1","ADJCLOSE":"6719.1","VOLUME":"972755300"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615276800,"PRODUCTID":11,"OPEN":"6719.1","LOW":"6689.9","HIGH":"6786.8","CLOSE":"6730.3","ADJCLOSE":"6730.3","VOLUME":"952946800"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615363200,"PRODUCTID":11,"OPEN":"6730.3","LOW":"6677","HIGH":"6740.8","CLOSE":"6725.6","ADJCLOSE":"6725.6","VOLUME":"725796800"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615449600,"PRODUCTID":11,"OPEN":"6725.6","LOW":"6699.3","HIGH":"6755.3","CLOSE":"6737","ADJCLOSE":"6737","VOLUME":"714706900"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615536000,"PRODUCTID":11,"OPEN":"6737","LOW":"6709","HIGH":"6766.4","CLOSE":"6761.5","ADJCLOSE":"6761.5","VOLUME":"706134500"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615795200,"PRODUCTID":11,"OPEN":"6761.5","LOW":"6723.7","HIGH":"6804.9","CLOSE":"6749.7","ADJCLOSE":"6749.7","VOLUME":"670767900"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615881600,"PRODUCTID":11,"OPEN":"6749.7","LOW":"6749.6","HIGH":"6812.8","CLOSE":"6803.6","ADJCLOSE":"6803.6","VOLUME":"8494800"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615968000,"PRODUCTID":11,"OPEN":"6803.6","LOW":"6753.8","HIGH":"6805.7","CLOSE":"6762.7","ADJCLOSE":"6762.7","VOLUME":"8378200"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616054400,"PRODUCTID":11,"OPEN":"6762.7","LOW":"6740.5","HIGH":"6791.8","CLOSE":"6779.7","ADJCLOSE":"6779.7","VOLUME":"825204500"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616140800,"PRODUCTID":11,"OPEN":"6779.7","LOW":"6664.6","HIGH":"6779.7","CLOSE":"6708.7","ADJCLOSE":"6708.7","VOLUME":"1819149000"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616400000,"PRODUCTID":11,"OPEN":"6708.7","LOW":"6651","HIGH":"6732.7","CLOSE":"6726.1","ADJCLOSE":"6726.1","VOLUME":"811558900"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616486400,"PRODUCTID":11,"OPEN":"6726.1","LOW":"6664.8","HIGH":"6726.1","CLOSE":"6699.2","ADJCLOSE":"6699.2","VOLUME":"861618700"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616572800,"PRODUCTID":11,"OPEN":"6699.2","LOW":"6649.4","HIGH":"6722.6","CLOSE":"6712.9","ADJCLOSE":"6712.9","VOLUME":"942724200"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616659200,"PRODUCTID":11,"OPEN":"6712.9","LOW":"6618.6","HIGH":"6729.9","CLOSE":"6674.8","ADJCLOSE":"6674.8","VOLUME":"768539700"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616745600,"PRODUCTID":11,"OPEN":"6674.8","LOW":"6674.8","HIGH":"6742.1","CLOSE":"6740.6","ADJCLOSE":"6740.6","VOLUME":"748208300"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1617001200,"PRODUCTID":11,"OPEN":"6740.6","LOW":"6705.4","HIGH":"6758.8","CLOSE":"6736.2","ADJCLOSE":"6736.2","VOLUME":"624496600"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617087600,"PRODUCTID":11,"OPEN":"6736.2","LOW":"6729.5","HIGH":"6792.2","CLOSE":"6772.1","ADJCLOSE":"6772.1","VOLUME":"664395600"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617174000,"PRODUCTID":11,"OPEN":"6772.1","LOW":"6713.6","HIGH":"6775.7","CLOSE":"6713.6","ADJCLOSE":"6713.6","VOLUME":"854819600"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617260400,"PRODUCTID":11,"OPEN":"6713.6","LOW":"6713.6","HIGH":"6766.5","CLOSE":"6737.3","ADJCLOSE":"6737.3","VOLUME":"592371100"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617260400,"PRODUCTID":11,"OPEN":"6713.6","LOW":"6713.6","HIGH":"6766.5","CLOSE":"6737.3","ADJCLOSE":"6737.3","VOLUME":"592371100"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617260400,"PRODUCTID":11,"OPEN":"6713.6","LOW":"6713.6","HIGH":"6766.5","CLOSE":"6737.3","ADJCLOSE":"6737.3","VOLUME":"592371100"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617692400,"PRODUCTID":11,"OPEN":"6737.3","LOW":"6737.3","HIGH":"6843.7","CLOSE":"6823.6","ADJCLOSE":"6823.6","VOLUME":"773873100"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617778800,"PRODUCTID":11,"OPEN":"6823.6","LOW":"6823.6","HIGH":"6898.4","CLOSE":"6885.3","ADJCLOSE":"6885.3","VOLUME":"708769700"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617865200,"PRODUCTID":11,"OPEN":"6885.3","LOW":"6884.8","HIGH":"6942.2","CLOSE":"6942.2","ADJCLOSE":"6942.2","VOLUME":"792318200"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617951600,"PRODUCTID":11,"OPEN":"6942.2","LOW":"6906.4","HIGH":"6949.6","CLOSE":"6915.8","ADJCLOSE":"6915.8","VOLUME":"615052100"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618210800,"PRODUCTID":11,"OPEN":"6915.8","LOW":"6853.8","HIGH":"6916.1","CLOSE":"6889.1","ADJCLOSE":"6889.1","VOLUME":"639363600"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618297200,"PRODUCTID":11,"OPEN":"6889.1","LOW":"6859.7","HIGH":"6895.1","CLOSE":"6890.5","ADJCLOSE":"6890.5","VOLUME":"572405700"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618383600,"PRODUCTID":11,"OPEN":"6890.5","LOW":"6880.7","HIGH":"6942.3","CLOSE":"6939.6","ADJCLOSE":"6939.6","VOLUME":"596867000"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618470000,"PRODUCTID":11,"OPEN":"6939.6","LOW":"6939.3","HIGH":"6994.9","CLOSE":"6983.5","ADJCLOSE":"6983.5","VOLUME":"651402900"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618556400,"PRODUCTID":11,"OPEN":"6983.5","LOW":"6983.5","HIGH":"7037.7","CLOSE":"7019.5","ADJCLOSE":"7019.5","VOLUME":"742505700"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618815600,"PRODUCTID":11,"OPEN":"7019.5","LOW":"6979.2","HIGH":"7040.3","CLOSE":"7000.1","ADJCLOSE":"7000.1","VOLUME":"529712700"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618902000,"PRODUCTID":11,"OPEN":"7000.1","LOW":"6857.1","HIGH":"7001.3","CLOSE":"6859.9","ADJCLOSE":"6859.9","VOLUME":"825253600"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618988400,"PRODUCTID":11,"OPEN":"6859.9","LOW":"6859.6","HIGH":"6914.9","CLOSE":"6895.3","ADJCLOSE":"6895.3","VOLUME":"662064600"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619074800,"PRODUCTID":11,"OPEN":"6895.3","LOW":"6889.3","HIGH":"6941.1","CLOSE":"6938.2","ADJCLOSE":"6938.2","VOLUME":"647196400"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619161200,"PRODUCTID":11,"OPEN":"6938.2","LOW":"6891.8","HIGH":"6938.6","CLOSE":"6938.6","ADJCLOSE":"6938.6","VOLUME":"582223700"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619420400,"PRODUCTID":11,"OPEN":"6938.6","LOW":"6913.4","HIGH":"6971.5","CLOSE":"6963.1","ADJCLOSE":"6963.1","VOLUME":"511633400"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619506800,"PRODUCTID":11,"OPEN":"6963.1","LOW":"6929.8","HIGH":"6975.1","CLOSE":"6945","ADJCLOSE":"6945","VOLUME":"658634400"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619593200,"PRODUCTID":11,"OPEN":"6945","LOW":"6944.1","HIGH":"6986.7","CLOSE":"6963.7","ADJCLOSE":"6963.7","VOLUME":"990231900"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619679600,"PRODUCTID":11,"OPEN":"6963.7","LOW":"6953.9","HIGH":"7019.8","CLOSE":"6961.5","ADJCLOSE":"6961.5","VOLUME":"657930300"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619766000,"PRODUCTID":11,"OPEN":"6961.5","LOW":"6946","HIGH":"7009.5","CLOSE":"6969.8","ADJCLOSE":"6969.8","VOLUME":"831625600"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1619766000,"PRODUCTID":11,"OPEN":"6961.5","LOW":"6946","HIGH":"7009.5","CLOSE":"6969.8","ADJCLOSE":"6969.8","VOLUME":"831625600"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620111600,"PRODUCTID":11,"OPEN":"6969.8","LOW":"6912.3","HIGH":"7034.3","CLOSE":"6923.2","ADJCLOSE":"6923.2","VOLUME":"911981600"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620198000,"PRODUCTID":11,"OPEN":"6923.2","LOW":"6923.2","HIGH":"7047.8","CLOSE":"7039.3","ADJCLOSE":"7039.3","VOLUME":"734979800"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620284400,"PRODUCTID":11,"OPEN":"7039.3","LOW":"7026.8","HIGH":"7076.2","CLOSE":"7076.2","ADJCLOSE":"7076.2","VOLUME":"764405400"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620370800,"PRODUCTID":11,"OPEN":"7076.2","LOW":"7076.2","HIGH":"7143.5","CLOSE":"7129.7","ADJCLOSE":"7129.7","VOLUME":"624763100"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620630000,"PRODUCTID":11,"OPEN":"7129.7","LOW":"7104.4","HIGH":"7164.2","CLOSE":"7123.7","ADJCLOSE":"7123.7","VOLUME":"744129400"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620716400,"PRODUCTID":11,"OPEN":"7123.7","LOW":"6912.4","HIGH":"7123.7","CLOSE":"6948","ADJCLOSE":"6948","VOLUME":"933225500"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620802800,"PRODUCTID":11,"OPEN":"6948","LOW":"6945.3","HIGH":"7028.1","CLOSE":"7004.6","ADJCLOSE":"7004.6","VOLUME":"743459700"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620889200,"PRODUCTID":11,"OPEN":"7004.6","LOW":"6823.6","HIGH":"7004.6","CLOSE":"6963.3","ADJCLOSE":"6963.3","VOLUME":"660813600"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620975600,"PRODUCTID":11,"OPEN":"6963.3","LOW":"6963.3","HIGH":"7048.7","CLOSE":"7043.6","ADJCLOSE":"7043.6","VOLUME":"845954300"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621234800,"PRODUCTID":11,"OPEN":"7043.6","LOW":"6989.1","HIGH":"7066.8","CLOSE":"7032.9","ADJCLOSE":"7032.9","VOLUME":"582188300"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621321200,"PRODUCTID":11,"OPEN":"7032.9","LOW":"7030.4","HIGH":"7102.6","CLOSE":"7034.2","ADJCLOSE":"7034.2","VOLUME":"736327300"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621407600,"PRODUCTID":11,"OPEN":"7034.2","LOW":"6897.1","HIGH":"7034.2","CLOSE":"6950.2","ADJCLOSE":"6950.2","VOLUME":"729532000"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621494000,"PRODUCTID":11,"OPEN":"6950.2","LOW":"6926.9","HIGH":"7019.8","CLOSE":"7019.8","ADJCLOSE":"7019.8","VOLUME":"626003200"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621580400,"PRODUCTID":11,"OPEN":"7019.8","LOW":"6973.3","HIGH":"7028.2","CLOSE":"7018.1","ADJCLOSE":"7018.1","VOLUME":"803607300"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621839600,"PRODUCTID":11,"OPEN":"7018.1","LOW":"7013.5","HIGH":"7054.6","CLOSE":"7051.6","ADJCLOSE":"7051.6","VOLUME":"422927700"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621926000,"PRODUCTID":11,"OPEN":"7051.6","LOW":"7029.8","HIGH":"7067.6","CLOSE":"7029.8","ADJCLOSE":"7029.8","VOLUME":"619367600"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1622012400,"PRODUCTID":11,"OPEN":"7029.8","LOW":"6998.2","HIGH":"7050.9","CLOSE":"7026.9","ADJCLOSE":"7026.9","VOLUME":"619965100"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622098800,"PRODUCTID":11,"OPEN":"7026.9","LOW":"7008.5","HIGH":"7044","CLOSE":"7019.7","ADJCLOSE":"7019.7","VOLUME":"1422973500"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622185200,"PRODUCTID":11,"OPEN":"7019.7","LOW":"7019.6","HIGH":"7054.9","CLOSE":"7022.6","ADJCLOSE":"7022.6","VOLUME":"786614400"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622185200,"PRODUCTID":11,"OPEN":"7019.7","LOW":"7019.6","HIGH":"7054.9","CLOSE":"7022.6","ADJCLOSE":"7022.6","VOLUME":"786614400"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622530800,"PRODUCTID":11,"OPEN":"7022.6","LOW":"7022.6","HIGH":"7118","CLOSE":"7080.5","ADJCLOSE":"7080.5","VOLUME":"726701500"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622617200,"PRODUCTID":11,"OPEN":"7080.5","LOW":"7074.1","HIGH":"7122.5","CLOSE":"7108","ADJCLOSE":"7108","VOLUME":"570341500"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622703600,"PRODUCTID":11,"OPEN":"7108","LOW":"7013.9","HIGH":"7108","CLOSE":"7064.4","ADJCLOSE":"7064.4","VOLUME":"617182900"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622790000,"PRODUCTID":11,"OPEN":"7064.4","LOW":"7039.7","HIGH":"7071.8","CLOSE":"7069","ADJCLOSE":"7069","VOLUME":"425216000"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623049200,"PRODUCTID":11,"OPEN":"7069","LOW":"7042.2","HIGH":"7098.3","CLOSE":"7077.2","ADJCLOSE":"7077.2","VOLUME":"963131300"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623135600,"PRODUCTID":11,"OPEN":"7077.2","LOW":"7074.9","HIGH":"7120.7","CLOSE":"7095.1","ADJCLOSE":"7095.1","VOLUME":"550005100"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623222000,"PRODUCTID":11,"OPEN":"7095.1","LOW":"7046","HIGH":"7095.7","CLOSE":"7081","ADJCLOSE":"7081","VOLUME":"575133700"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623308400,"PRODUCTID":11,"OPEN":"7081","LOW":"7080","HIGH":"7117.7","CLOSE":"7088.2","ADJCLOSE":"7088.2","VOLUME":"574917100"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623394800,"PRODUCTID":11,"OPEN":"7088.2","LOW":"7088.2","HIGH":"7140.7","CLOSE":"7134.1","ADJCLOSE":"7134.1","VOLUME":"509040600"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623654000,"PRODUCTID":11,"OPEN":"7134.1","LOW":"7131.8","HIGH":"7188.3","CLOSE":"7146.7","ADJCLOSE":"7146.7","VOLUME":"551244200"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623740400,"PRODUCTID":11,"OPEN":"7146.7","LOW":"7142.7","HIGH":"7189.6","CLOSE":"7172.5","ADJCLOSE":"7172.5","VOLUME":"779379400"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623826800,"PRODUCTID":11,"OPEN":"7172.5","LOW":"7169.2","HIGH":"7217.5","CLOSE":"7185","ADJCLOSE":"7185","VOLUME":"723106300"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623913200,"PRODUCTID":11,"OPEN":"7185","LOW":"7133","HIGH":"7185","CLOSE":"7153.4","ADJCLOSE":"7153.4","VOLUME":"724679900"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623999600,"PRODUCTID":11,"OPEN":"7153.4","LOW":"7008.7","HIGH":"7154.6","CLOSE":"7017.5","ADJCLOSE":"7017.5","VOLUME":"1553511000"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623999600,"PRODUCTID":11,"OPEN":"7153.4","LOW":"7008.7","HIGH":"7154.6","CLOSE":"7017.5","ADJCLOSE":"7017.5","VOLUME":"1553511000"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624258800,"PRODUCTID":11,"OPEN":"7017.5","LOW":"6948.6","HIGH":"7065.1","CLOSE":"7062.3","ADJCLOSE":"7062.3","VOLUME":"820495800"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624345200,"PRODUCTID":11,"OPEN":"7062.3","LOW":"7061.1","HIGH":"7098.7","CLOSE":"7090","ADJCLOSE":"7090","VOLUME":"522524500"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624431600,"PRODUCTID":11,"OPEN":"7090","LOW":"7074.1","HIGH":"7129.4","CLOSE":"7074.1","ADJCLOSE":"7074.1","VOLUME":"567367400"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624518000,"PRODUCTID":11,"OPEN":"7074.1","LOW":"7070.9","HIGH":"7119.4","CLOSE":"7110","ADJCLOSE":"7110","VOLUME":"726332500"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624604400,"PRODUCTID":11,"OPEN":"7110","LOW":"7109.8","HIGH":"7139.1","CLOSE":"7136.1","ADJCLOSE":"7136.1","VOLUME":"609038400"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624863600,"PRODUCTID":11,"OPEN":"7136.1","LOW":"7072","HIGH":"7136.2","CLOSE":"7073","ADJCLOSE":"7073","VOLUME":"682531900"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624950000,"PRODUCTID":11,"OPEN":"7073","LOW":"7071.9","HIGH":"7120.8","CLOSE":"7087.6","ADJCLOSE":"7087.6","VOLUME":"531015400"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625036400,"PRODUCTID":11,"OPEN":"7087.6","LOW":"7010.6","HIGH":"7100.7","CLOSE":"7037.5","ADJCLOSE":"7037.5","VOLUME":"659209600"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625122800,"PRODUCTID":11,"OPEN":"7037.5","LOW":"7037.5","HIGH":"7134.2","CLOSE":"7125.2","ADJCLOSE":"7125.2","VOLUME":"631273700"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625209200,"PRODUCTID":11,"OPEN":"7125.2","LOW":"7110.3","HIGH":"7162.2","CLOSE":"7123.3","ADJCLOSE":"7123.3","VOLUME":"520006400"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625468400,"PRODUCTID":11,"OPEN":"7123.3","LOW":"7111.5","HIGH":"7168","CLOSE":"7164.9","ADJCLOSE":"7164.9","VOLUME":"384449600"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625554800,"PRODUCTID":11,"OPEN":"7164.9","LOW":"7075.7","HIGH":"7170.6","CLOSE":"7100.9","ADJCLOSE":"7100.9","VOLUME":"635763200"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625641200,"PRODUCTID":11,"OPEN":"7100.9","LOW":"7100.9","HIGH":"7153.7","CLOSE":"7151","ADJCLOSE":"7151","VOLUME":"600040700"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625727600,"PRODUCTID":11,"OPEN":"7151","LOW":"6981.6","HIGH":"7151","CLOSE":"7030.7","ADJCLOSE":"7030.7","VOLUME":"741526200"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625814000,"PRODUCTID":11,"OPEN":"7030.7","LOW":"7030.2","HIGH":"7121.9","CLOSE":"7121.9","ADJCLOSE":"7121.9","VOLUME":"577541200"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626073200,"PRODUCTID":11,"OPEN":"7121.9","LOW":"7066.2","HIGH":"7134.9","CLOSE":"7125.4","ADJCLOSE":"7125.4","VOLUME":"484702100"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626159600,"PRODUCTID":11,"OPEN":"7125.4","LOW":"7116.3","HIGH":"7152.4","CLOSE":"7124.7","ADJCLOSE":"7124.7","VOLUME":"613836900"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626246000,"PRODUCTID":11,"OPEN":"7124.7","LOW":"7073.6","HIGH":"7124.7","CLOSE":"7091.2","ADJCLOSE":"7091.2","VOLUME":"565377200"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626332400,"PRODUCTID":11,"OPEN":"7091.2","LOW":"7005","HIGH":"7111.8","CLOSE":"7012","ADJCLOSE":"7012","VOLUME":"612974400"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626418800,"PRODUCTID":11,"OPEN":"7012","LOW":"6978.1","HIGH":"7056.7","CLOSE":"7008.1","ADJCLOSE":"7008.1","VOLUME":"617556700"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626678000,"PRODUCTID":11,"OPEN":"7008.1","LOW":"6813","HIGH":"7008.1","CLOSE":"6844.4","ADJCLOSE":"6844.4","VOLUME":"817237100"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626764400,"PRODUCTID":11,"OPEN":"6844.4","LOW":"6827.3","HIGH":"6929.9","CLOSE":"6881.1","ADJCLOSE":"6881.1","VOLUME":"941993900"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626850800,"PRODUCTID":11,"OPEN":"6881.1","LOW":"6881.1","HIGH":"7007.8","CLOSE":"6998.3","ADJCLOSE":"6998.3","VOLUME":"784895600"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626937200,"PRODUCTID":11,"OPEN":"6998.3","LOW":"6956.2","HIGH":"7019","CLOSE":"6968.3","ADJCLOSE":"6968.3","VOLUME":"497512000"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627023600,"PRODUCTID":11,"OPEN":"6968.3","LOW":"6968.3","HIGH":"7033.3","CLOSE":"7027.6","ADJCLOSE":"7027.6","VOLUME":"461681400"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627282800,"PRODUCTID":11,"OPEN":"7027.6","LOW":"6980.7","HIGH":"7038.7","CLOSE":"7025.4","ADJCLOSE":"7025.4","VOLUME":"524700700"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627369200,"PRODUCTID":11,"OPEN":"7025.4","LOW":"6929.6","HIGH":"7028.4","CLOSE":"6996.1","ADJCLOSE":"6996.1","VOLUME":"516983900"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627455600,"PRODUCTID":11,"OPEN":"6996.1","LOW":"6974.8","HIGH":"7023.4","CLOSE":"7016.6","ADJCLOSE":"7016.6","VOLUME":"595315800"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627542000,"PRODUCTID":11,"OPEN":"7016.6","LOW":"7008.7","HIGH":"7093.9","CLOSE":"7078.4","ADJCLOSE":"7078.4","VOLUME":"789496800"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627628400,"PRODUCTID":11,"OPEN":"7078.4","LOW":"6996.9","HIGH":"7078.4","CLOSE":"7032.3","ADJCLOSE":"7032.3","VOLUME":"674951500"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627887600,"PRODUCTID":11,"OPEN":"7032.3","LOW":"7032.3","HIGH":"7111.7","CLOSE":"7081.7","ADJCLOSE":"7081.7","VOLUME":"526271100"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627974000,"PRODUCTID":11,"OPEN":"7081.7","LOW":"7074.3","HIGH":"7119.2","CLOSE":"7105.7","ADJCLOSE":"7105.7","VOLUME":"613947100"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628060400,"PRODUCTID":11,"OPEN":"7105.7","LOW":"7105.7","HIGH":"7142.5","CLOSE":"7123.9","ADJCLOSE":"7123.9","VOLUME":"618704700"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628146800,"PRODUCTID":11,"OPEN":"7123.9","LOW":"7099","HIGH":"7130.4","CLOSE":"7120.4","ADJCLOSE":"7120.4","VOLUME":"814802900"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628233200,"PRODUCTID":11,"OPEN":"7120.4","LOW":"7103.7","HIGH":"7135.4","CLOSE":"7123","ADJCLOSE":"7123","VOLUME":"677358200"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628492400,"PRODUCTID":11,"OPEN":"7123","LOW":"7089.7","HIGH":"7138.8","CLOSE":"7132.3","ADJCLOSE":"7132.3","VOLUME":"525136800"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628578800,"PRODUCTID":11,"OPEN":"7132.3","LOW":"7115.9","HIGH":"7166.7","CLOSE":"7161","ADJCLOSE":"7161","VOLUME":"559144000"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628665200,"PRODUCTID":11,"OPEN":"7161","LOW":"7157.7","HIGH":"7220.1","CLOSE":"7220.1","ADJCLOSE":"7220.1","VOLUME":"536436100"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628751600,"PRODUCTID":11,"OPEN":"7220.1","LOW":"7182.9","HIGH":"7220.7","CLOSE":"7193.2","ADJCLOSE":"7193.2","VOLUME":"574940100"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628838000,"PRODUCTID":11,"OPEN":"7193.2","LOW":"7193.1","HIGH":"7224.5","CLOSE":"7218.7","ADJCLOSE":"7218.7","VOLUME":"501180000"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629097200,"PRODUCTID":11,"OPEN":"7218.7","LOW":"7117.8","HIGH":"7218.7","CLOSE":"7154","ADJCLOSE":"7154","VOLUME":"522255500"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629183600,"PRODUCTID":11,"OPEN":"7154","LOW":"7118.7","HIGH":"7188.6","CLOSE":"7181.1","ADJCLOSE":"7181.1","VOLUME":"573595700"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629270000,"PRODUCTID":11,"OPEN":"7181.1","LOW":"7143.6","HIGH":"7198.8","CLOSE":"7169.3","ADJCLOSE":"7169.3","VOLUME":"792002500"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629356400,"PRODUCTID":11,"OPEN":"7169.3","LOW":"6993.1","HIGH":"7169.3","CLOSE":"7058.9","ADJCLOSE":"7058.9","VOLUME":"602767800"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629442800,"PRODUCTID":11,"OPEN":"7058.9","LOW":"7032.5","HIGH":"7095.6","CLOSE":"7087.9","ADJCLOSE":"7087.9","VOLUME":"549551400"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629702000,"PRODUCTID":11,"OPEN":"7087.9","LOW":"7087.9","HIGH":"7147.8","CLOSE":"7109","ADJCLOSE":"7109","VOLUME":"493195600"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629788400,"PRODUCTID":11,"OPEN":"7109","LOW":"7076.1","HIGH":"7129.7","CLOSE":"7125.8","ADJCLOSE":"7125.8","VOLUME":"582751900"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629874800,"PRODUCTID":11,"OPEN":"7125.8","LOW":"7121.3","HIGH":"7151.8","CLOSE":"7150.1","ADJCLOSE":"7150.1","VOLUME":"510382500"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629961200,"PRODUCTID":11,"OPEN":"7150.1","LOW":"7095.4","HIGH":"7150.1","CLOSE":"7125","ADJCLOSE":"7125","VOLUME":"391705500"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630047600,"PRODUCTID":11,"OPEN":"7125","LOW":"7108.5","HIGH":"7157.6","CLOSE":"7148","ADJCLOSE":"7148","VOLUME":"425583800"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630047600,"PRODUCTID":11,"OPEN":"7125","LOW":"7108.5","HIGH":"7157.6","CLOSE":"7148","ADJCLOSE":"7148","VOLUME":"425583800"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630393200,"PRODUCTID":11,"OPEN":"7148","LOW":"7092","HIGH":"7160.5","CLOSE":"7119.7","ADJCLOSE":"7119.7","VOLUME":"1002276600"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630479600,"PRODUCTID":11,"OPEN":"7119.7","LOW":"7119.7","HIGH":"7187.3","CLOSE":"7149.8","ADJCLOSE":"7149.8","VOLUME":"522902700"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630566000,"PRODUCTID":11,"OPEN":"7149.8","LOW":"7129.7","HIGH":"7168.8","CLOSE":"7163.9","ADJCLOSE":"7163.9","VOLUME":"538705600"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630652400,"PRODUCTID":11,"OPEN":"7163.9","LOW":"7123.9","HIGH":"7182.2","CLOSE":"7138.4","ADJCLOSE":"7138.4","VOLUME":"499092300"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630911600,"PRODUCTID":11,"OPEN":"7138.4","LOW":"7138.4","HIGH":"7195.6","CLOSE":"7187.2","ADJCLOSE":"7187.2","VOLUME":"306418900"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630998000,"PRODUCTID":11,"OPEN":"7187.2","LOW":"7147.9","HIGH":"7187.2","CLOSE":"7149.4","ADJCLOSE":"7149.4","VOLUME":"466824500"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631084400,"PRODUCTID":11,"OPEN":"7149.4","LOW":"7061.1","HIGH":"7149.4","CLOSE":"7095.5","ADJCLOSE":"7095.5","VOLUME":"567994400"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631170800,"PRODUCTID":11,"OPEN":"7095.5","LOW":"6998.6","HIGH":"7095.5","CLOSE":"7024.2","ADJCLOSE":"7024.2","VOLUME":"695389400"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631257200,"PRODUCTID":11,"OPEN":"7024.2","LOW":"7014.4","HIGH":"7055.2","CLOSE":"7029.2","ADJCLOSE":"7029.2","VOLUME":"492655900"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631516400,"PRODUCTID":11,"OPEN":"7029.2","LOW":"7029.2","HIGH":"7090.8","CLOSE":"7068.4","ADJCLOSE":"7068.4","VOLUME":"545721200"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631602800,"PRODUCTID":11,"OPEN":"7068.4","LOW":"7020.1","HIGH":"7068.5","CLOSE":"7034.1","ADJCLOSE":"7034.1","VOLUME":"678394800"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631689200,"PRODUCTID":11,"OPEN":"7034.1","LOW":"7016.5","HIGH":"7047.3","CLOSE":"7016.5","ADJCLOSE":"7016.5","VOLUME":"772561700"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631775600,"PRODUCTID":11,"OPEN":"7016.5","LOW":"7016.3","HIGH":"7059","CLOSE":"7027.5","ADJCLOSE":"7027.5","VOLUME":"667606300"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631862000,"PRODUCTID":11,"OPEN":"7027.5","LOW":"6941.7","HIGH":"7092.7","CLOSE":"6963.6","ADJCLOSE":"6963.6","VOLUME":"1627774500"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632121200,"PRODUCTID":11,"OPEN":"6963.6","LOW":"6828.3","HIGH":"6963.6","CLOSE":"6903.9","ADJCLOSE":"6903.9","VOLUME":"905908000"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632207600,"PRODUCTID":11,"OPEN":"6903.9","LOW":"6903.9","HIGH":"7004.9","CLOSE":"6981","ADJCLOSE":"6981","VOLUME":"811822000"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632294000,"PRODUCTID":11,"OPEN":"6981","LOW":"6981","HIGH":"7090.5","CLOSE":"7083.4","ADJCLOSE":"7083.4","VOLUME":"623048700"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632380400,"PRODUCTID":11,"OPEN":"7083.4","LOW":"7070.7","HIGH":"7131.4","CLOSE":"7078.4","ADJCLOSE":"7078.4","VOLUME":"731206400"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632466800,"PRODUCTID":11,"OPEN":"7078.4","LOW":"7041.3","HIGH":"7080.2","CLOSE":"7051.5","ADJCLOSE":"7051.5","VOLUME":"836348200"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632726000,"PRODUCTID":11,"OPEN":"7051.5","LOW":"7043.2","HIGH":"7122.1","CLOSE":"7063.4","ADJCLOSE":"7063.4","VOLUME":"900413700"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632812400,"PRODUCTID":11,"OPEN":"7063.4","LOW":"7015.6","HIGH":"7071.4","CLOSE":"7028.1","ADJCLOSE":"7028.1","VOLUME":"819400500"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632898800,"PRODUCTID":11,"OPEN":"7028.1","LOW":"7026.9","HIGH":"7117.5","CLOSE":"7108.2","ADJCLOSE":"7108.2","VOLUME":"810850000"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632985200,"PRODUCTID":11,"OPEN":"7108.2","LOW":"7072.6","HIGH":"7159.6","CLOSE":"7086.4","ADJCLOSE":"7086.4","VOLUME":"868050200"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633071600,"PRODUCTID":11,"OPEN":"7086.4","LOW":"6989.6","HIGH":"7086.4","CLOSE":"7027.1","ADJCLOSE":"7027.1","VOLUME":"815417000"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633071600,"PRODUCTID":11,"OPEN":"7086.4","LOW":"6989.6","HIGH":"7086.4","CLOSE":"7027.1","ADJCLOSE":"7027.1","VOLUME":"815417000"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633330800,"PRODUCTID":11,"OPEN":"7027.1","LOW":"7002.7","HIGH":"7072.5","CLOSE":"7011","ADJCLOSE":"7011","VOLUME":"792854800"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633417200,"PRODUCTID":11,"OPEN":"7011","LOW":"7011","HIGH":"7084.5","CLOSE":"7077.1","ADJCLOSE":"7077.1","VOLUME":"846145500"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633503600,"PRODUCTID":11,"OPEN":"7077.1","LOW":"6945.5","HIGH":"7077.1","CLOSE":"6995.9","ADJCLOSE":"6995.9","VOLUME":"944014100"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633590000,"PRODUCTID":11,"OPEN":"6995.9","LOW":"6995.9","HIGH":"7094.9","CLOSE":"7078","ADJCLOSE":"7078","VOLUME":"709629100"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633676400,"PRODUCTID":11,"OPEN":"7078","LOW":"7070.5","HIGH":"7109.3","CLOSE":"7095.6","ADJCLOSE":"7095.6","VOLUME":"707356500"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633935600,"PRODUCTID":11,"OPEN":"7095.6","LOW":"7085.9","HIGH":"7146.9","CLOSE":"7146.9","ADJCLOSE":"7146.9","VOLUME":"709511700"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634022000,"PRODUCTID":11,"OPEN":"7146.9","LOW":"7063.4","HIGH":"7146.9","CLOSE":"7130.2","ADJCLOSE":"7130.2","VOLUME":"815613600"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634108400,"PRODUCTID":11,"OPEN":"7130.2","LOW":"7087.9","HIGH":"7152.9","CLOSE":"7141.8","ADJCLOSE":"7141.8","VOLUME":"1041234500"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634194800,"PRODUCTID":11,"OPEN":"7141.8","LOW":"7141.8","HIGH":"7216.2","CLOSE":"7207.7","ADJCLOSE":"7207.7","VOLUME":"785955800"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634281200,"PRODUCTID":11,"OPEN":"7207.7","LOW":"7206.3","HIGH":"7243.9","CLOSE":"7234","ADJCLOSE":"7234","VOLUME":"813605700"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634540400,"PRODUCTID":11,"OPEN":"7234","LOW":"7180.2","HIGH":"7234","CLOSE":"7203.8","ADJCLOSE":"7203.8","VOLUME":"580835500"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634626800,"PRODUCTID":11,"OPEN":"7203.8","LOW":"7189.5","HIGH":"7223.3","CLOSE":"7217.5","ADJCLOSE":"7217.5","VOLUME":"677316100"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634713200,"PRODUCTID":11,"OPEN":"7217.5","LOW":"7199.3","HIGH":"7229.3","CLOSE":"7223.1","ADJCLOSE":"7223.1","VOLUME":"655710900"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634799600,"PRODUCTID":11,"OPEN":"7223.1","LOW":"7181.7","HIGH":"7227.1","CLOSE":"7190.3","ADJCLOSE":"7190.3","VOLUME":"615511300"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634886000,"PRODUCTID":11,"OPEN":"7190.3","LOW":"7190.3","HIGH":"7235.2","CLOSE":"7204.6","ADJCLOSE":"7204.6","VOLUME":"482745100"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635145200,"PRODUCTID":11,"OPEN":"7204.6","LOW":"7204.6","HIGH":"7247.5","CLOSE":"7222.8","ADJCLOSE":"7222.8","VOLUME":"590620500"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635231600,"PRODUCTID":11,"OPEN":"7222.8","LOW":"7222.8","HIGH":"7281.2","CLOSE":"7277.6","ADJCLOSE":"7277.6","VOLUME":"683335400"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635318000,"PRODUCTID":11,"OPEN":"7277.6","LOW":"7247.3","HIGH":"7280.5","CLOSE":"7253.3","ADJCLOSE":"7253.3","VOLUME":"606503800"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635404400,"PRODUCTID":11,"OPEN":"7253.3","LOW":"7219.7","HIGH":"7257.9","CLOSE":"7249.5","ADJCLOSE":"7249.5","VOLUME":"677063000"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635490800,"PRODUCTID":11,"OPEN":"7249.5","LOW":"7192.1","HIGH":"7249.5","CLOSE":"7237.6","ADJCLOSE":"7237.6","VOLUME":"875049200"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635753600,"PRODUCTID":11,"OPEN":"7237.6","LOW":"7237.6","HIGH":"7303.4","CLOSE":"7288.6","ADJCLOSE":"7288.6","VOLUME":"644379600"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635840000,"PRODUCTID":11,"OPEN":"7288.6","LOW":"7240","HIGH":"7288.6","CLOSE":"7274.8","ADJCLOSE":"7274.8","VOLUME":"788360700"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635926400,"PRODUCTID":11,"OPEN":"7274.8","LOW":"7235.3","HIGH":"7277.6","CLOSE":"7248.9","ADJCLOSE":"7248.9","VOLUME":"729024900"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1636012800,"PRODUCTID":11,"OPEN":"7248.9","LOW":"7247.6","HIGH":"7293","CLOSE":"7279.9","ADJCLOSE":"7279.9","VOLUME":"988387200"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636099200,"PRODUCTID":11,"OPEN":"7279.9","LOW":"7270","HIGH":"7331.3","CLOSE":"7304","ADJCLOSE":"7304","VOLUME":"829628100"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636358400,"PRODUCTID":11,"OPEN":"7304","LOW":"7293.5","HIGH":"7316.5","CLOSE":"7300.4","ADJCLOSE":"7300.4","VOLUME":"617444100"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636444800,"PRODUCTID":11,"OPEN":"7300.4","LOW":"7268.8","HIGH":"7314.1","CLOSE":"7274","ADJCLOSE":"7274","VOLUME":"780375900"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636531200,"PRODUCTID":11,"OPEN":"7274","LOW":"7270.1","HIGH":"7340.2","CLOSE":"7340.2","ADJCLOSE":"7340.2","VOLUME":"908302100"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636617600,"PRODUCTID":11,"OPEN":"7340.2","LOW":"7329.7","HIGH":"7394.4","CLOSE":"7384.2","ADJCLOSE":"7384.2","VOLUME":"672658500"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636704000,"PRODUCTID":11,"OPEN":"7384.2","LOW":"7340.5","HIGH":"7402.7","CLOSE":"7347.9","ADJCLOSE":"7347.9","VOLUME":"766415500"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636963200,"PRODUCTID":11,"OPEN":"7347.9","LOW":"7324.1","HIGH":"7363.5","CLOSE":"7351.9","ADJCLOSE":"7351.9","VOLUME":"604752800"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637049600,"PRODUCTID":11,"OPEN":"7351.9","LOW":"7324.1","HIGH":"7368.3","CLOSE":"7327","ADJCLOSE":"7327","VOLUME":"849713500"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637136000,"PRODUCTID":11,"OPEN":"7327","LOW":"7290","HIGH":"7327","CLOSE":"7291.2","ADJCLOSE":"7291.2","VOLUME":"980280900"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637222400,"PRODUCTID":11,"OPEN":"7291.2","LOW":"7242","HIGH":"7291.3","CLOSE":"7256","ADJCLOSE":"7256","VOLUME":"590225200"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637308800,"PRODUCTID":11,"OPEN":"7256","LOW":"7198.8","HIGH":"7289.5","CLOSE":"7223.6","ADJCLOSE":"7223.6","VOLUME":"1174484200"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637568000,"PRODUCTID":11,"OPEN":"7223.6","LOW":"7207.8","HIGH":"7272.6","CLOSE":"7255.5","ADJCLOSE":"7255.5","VOLUME":"638191500"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637654400,"PRODUCTID":11,"OPEN":"7255.5","LOW":"7204.4","HIGH":"7293.1","CLOSE":"7266.7","ADJCLOSE":"7266.7","VOLUME":"624614500"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637740800,"PRODUCTID":11,"OPEN":"7266.7","LOW":"7246","HIGH":"7307.9","CLOSE":"7286.3","ADJCLOSE":"7286.3","VOLUME":"661514300"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637827200,"PRODUCTID":11,"OPEN":"7286.3","LOW":"7286.3","HIGH":"7311.9","CLOSE":"7310.4","ADJCLOSE":"7310.4","VOLUME":"487924100"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637913600,"PRODUCTID":11,"OPEN":"7310.4","LOW":"7042.1","HIGH":"7310.4","CLOSE":"7044","ADJCLOSE":"7044","VOLUME":"1714871800"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638172800,"PRODUCTID":11,"OPEN":"7044","LOW":"7044","HIGH":"7161.9","CLOSE":"7110","ADJCLOSE":"7110","VOLUME":"945061900"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638259200,"PRODUCTID":11,"OPEN":"7110","LOW":"6989.7","HIGH":"7110","CLOSE":"7059.5","ADJCLOSE":"7059.5","VOLUME":"1459578100"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638345600,"PRODUCTID":11,"OPEN":"7059.5","LOW":"7059.4","HIGH":"7182","CLOSE":"7168.7","ADJCLOSE":"7168.7","VOLUME":"779578300"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638432000,"PRODUCTID":11,"OPEN":"7168.7","LOW":"7083.2","HIGH":"7168.7","CLOSE":"7129.2","ADJCLOSE":"7129.2","VOLUME":"724509800"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638518400,"PRODUCTID":11,"OPEN":"7129.2","LOW":"7105.3","HIGH":"7196.1","CLOSE":"7122.3","ADJCLOSE":"7122.3","VOLUME":"867111100"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638777600,"PRODUCTID":11,"OPEN":"7122.3","LOW":"7122.3","HIGH":"7246.3","CLOSE":"7232.3","ADJCLOSE":"7232.3","VOLUME":"637274000"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638864000,"PRODUCTID":11,"OPEN":"7232.3","LOW":"7232.3","HIGH":"7344.7","CLOSE":"7339.9","ADJCLOSE":"7339.9","VOLUME":"783615400"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638950400,"PRODUCTID":11,"OPEN":"7339.9","LOW":"7333.6","HIGH":"7378.9","CLOSE":"7337.4","ADJCLOSE":"7337.4","VOLUME":"776663000"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639036800,"PRODUCTID":11,"OPEN":"7337.1","LOW":"7303","HIGH":"7366.1","CLOSE":"7321.3","ADJCLOSE":"7321.3","VOLUME":"615185100"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639123200,"PRODUCTID":11,"OPEN":"7321.3","LOW":"7284.8","HIGH":"7331.6","CLOSE":"7291.8","ADJCLOSE":"7291.8","VOLUME":"533854300"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639123200,"PRODUCTID":11,"OPEN":"7321.3","LOW":"7284.8","HIGH":"7331.6","CLOSE":"7291.8","ADJCLOSE":"7291.8","VOLUME":"533854300"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639382400,"PRODUCTID":11,"OPEN":"7291.8","LOW":"7226.6","HIGH":"7309.2","CLOSE":"7231.4","ADJCLOSE":"7231.4","VOLUME":"1173948800"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639468800,"PRODUCTID":11,"OPEN":"7231.4","LOW":"7218.6","HIGH":"7284.5","CLOSE":"7218.6","ADJCLOSE":"7218.6","VOLUME":"662325900"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639555200,"PRODUCTID":11,"OPEN":"7218.6","LOW":"7166.8","HIGH":"7224.9","CLOSE":"7170.8","ADJCLOSE":"7170.8","VOLUME":"813609300"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639641600,"PRODUCTID":11,"OPEN":"7170.8","LOW":"7170.8","HIGH":"7273.3","CLOSE":"7260.6","ADJCLOSE":"7260.6","VOLUME":"1155236100"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639728000,"PRODUCTID":11,"OPEN":"7260.6","LOW":"7236.2","HIGH":"7286.5","CLOSE":"7269.9","ADJCLOSE":"7269.9","VOLUME":"1477578800"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639987200,"PRODUCTID":11,"OPEN":"7269.9","LOW":"7101","HIGH":"7269.9","CLOSE":"7198","ADJCLOSE":"7198","VOLUME":"925062200"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640073600,"PRODUCTID":11,"OPEN":"7198","LOW":"7198","HIGH":"7297.4","CLOSE":"7297.4","ADJCLOSE":"7297.4","VOLUME":"683669700"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640160000,"PRODUCTID":11,"OPEN":"7297.4","LOW":"7273.5","HIGH":"7341.7","CLOSE":"7341.7","ADJCLOSE":"7341.7","VOLUME":"514772900"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640246400,"PRODUCTID":11,"OPEN":"7341.7","LOW":"7331.1","HIGH":"7385.4","CLOSE":"7373.3","ADJCLOSE":"7373.3","VOLUME":"422671500"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640332800,"PRODUCTID":11,"OPEN":"7373.3","LOW":"7368.8","HIGH":"7403.7","CLOSE":"7372.1","ADJCLOSE":"7372.1","VOLUME":"126005500"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640332800,"PRODUCTID":11,"OPEN":"7373.3","LOW":"7368.8","HIGH":"7403.7","CLOSE":"7372.1","ADJCLOSE":"7372.1","VOLUME":"126005500"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640332800,"PRODUCTID":11,"OPEN":"7373.3","LOW":"7368.8","HIGH":"7403.7","CLOSE":"7372.1","ADJCLOSE":"7372.1","VOLUME":"126005500"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640764800,"PRODUCTID":11,"OPEN":"7372.1","LOW":"7372.1","HIGH":"7457.1","CLOSE":"7420.7","ADJCLOSE":"7420.7","VOLUME":"445975700"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640851200,"PRODUCTID":11,"OPEN":"7420.7","LOW":"7403","HIGH":"7433.4","CLOSE":"7403","ADJCLOSE":"7403","VOLUME":"266402700"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640937600,"PRODUCTID":11,"OPEN":"7403","LOW":"7357.1","HIGH":"7403","CLOSE":"7384.5","ADJCLOSE":"7384.5","VOLUME":"179343800"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1640937600,"PRODUCTID":11,"OPEN":"7403","LOW":"7357.1","HIGH":"7403","CLOSE":"7384.5","ADJCLOSE":"7384.5","VOLUME":"179343800"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641283200,"PRODUCTID":11,"OPEN":"7384.5","LOW":"7384.5","HIGH":"7520.8","CLOSE":"7505.2","ADJCLOSE":"7505.2","VOLUME":"934179500"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641369600,"PRODUCTID":11,"OPEN":"7505.2","LOW":"7484.3","HIGH":"7530","CLOSE":"7516.9","ADJCLOSE":"7516.9","VOLUME":"707511200"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641456000,"PRODUCTID":11,"OPEN":"7516.9","LOW":"7420","HIGH":"7516.9","CLOSE":"7450.4","ADJCLOSE":"7450.4","VOLUME":"843728700"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641542400,"PRODUCTID":11,"OPEN":"7450.4","LOW":"7431.9","HIGH":"7485.3","CLOSE":"7485.3","ADJCLOSE":"7485.3","VOLUME":"705191000"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641801600,"PRODUCTID":11,"OPEN":"7485.3","LOW":"7422.9","HIGH":"7496.1","CLOSE":"7445.3","ADJCLOSE":"7445.3","VOLUME":"1047171300"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641888000,"PRODUCTID":11,"OPEN":"7445.3","LOW":"7445.3","HIGH":"7497.1","CLOSE":"7491.4","ADJCLOSE":"7491.4","VOLUME":"727102400"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641974400,"PRODUCTID":11,"OPEN":"7491.4","LOW":"7491.4","HIGH":"7564.2","CLOSE":"7551.7","ADJCLOSE":"7551.7","VOLUME":"873805500"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642060800,"PRODUCTID":11,"OPEN":"7551.7","LOW":"7530.1","HIGH":"7566.5","CLOSE":"7563.9","ADJCLOSE":"7563.9","VOLUME":"776326000"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642147200,"PRODUCTID":11,"OPEN":"7563.9","LOW":"7523","HIGH":"7568.2","CLOSE":"7543","ADJCLOSE":"7543","VOLUME":"790074900"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642406400,"PRODUCTID":11,"OPEN":"7543","LOW":"7543","HIGH":"7616.1","CLOSE":"7611.2","ADJCLOSE":"7611.2","VOLUME":"812336800"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642492800,"PRODUCTID":11,"OPEN":"7611.2","LOW":"7532","HIGH":"7613.1","CLOSE":"7563.6","ADJCLOSE":"7563.6","VOLUME":"953228000"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642579200,"PRODUCTID":11,"OPEN":"7563.6","LOW":"7525.2","HIGH":"7614.9","CLOSE":"7589.7","ADJCLOSE":"7589.7","VOLUME":"867104400"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642665600,"PRODUCTID":11,"OPEN":"7589.7","LOW":"7549.9","HIGH":"7619","CLOSE":"7585","ADJCLOSE":"7585","VOLUME":"786613700"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642752000,"PRODUCTID":11,"OPEN":"7585","LOW":"7450.5","HIGH":"7585","CLOSE":"7494.1","ADJCLOSE":"7494.1","VOLUME":"819199800"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1643011200,"PRODUCTID":11,"OPEN":"7494.1","LOW":"7283.4","HIGH":"7494.1","CLOSE":"7297.2","ADJCLOSE":"7297.2","VOLUME":"1332106600"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643097600,"PRODUCTID":11,"OPEN":"7297.2","LOW":"7297.2","HIGH":"7382.6","CLOSE":"7371.5","ADJCLOSE":"7371.5","VOLUME":"851981700"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643184000,"PRODUCTID":11,"OPEN":"7371.5","LOW":"7371.5","HIGH":"7525.6","CLOSE":"7469.8","ADJCLOSE":"7469.8","VOLUME":"783181000"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643270400,"PRODUCTID":11,"OPEN":"7469.8","LOW":"7388.8","HIGH":"7596.7","CLOSE":"7554.3","ADJCLOSE":"7554.3","VOLUME":"1022547800"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643356800,"PRODUCTID":11,"OPEN":"7554.3","LOW":"7420.2","HIGH":"7554.3","CLOSE":"7466.1","ADJCLOSE":"7466.1","VOLUME":"1529106100"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643356800,"PRODUCTID":11,"OPEN":"7554.3","LOW":"7420.2","HIGH":"7554.3","CLOSE":"7466.1","ADJCLOSE":"7466.1","VOLUME":"1529106100"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643616000,"PRODUCTID":11,"OPEN":"7466.1","LOW":"7450.9","HIGH":"7524","CLOSE":"7464.4","ADJCLOSE":"7464.4","VOLUME":"761419500"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643702400,"PRODUCTID":11,"OPEN":"7464.4","LOW":"7463","HIGH":"7549.3","CLOSE":"7535.8","ADJCLOSE":"7535.8","VOLUME":"746456700"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643788800,"PRODUCTID":11,"OPEN":"7535.8","LOW":"7535.8","HIGH":"7605.6","CLOSE":"7583","ADJCLOSE":"7583","VOLUME":"719672400"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643875200,"PRODUCTID":11,"OPEN":"7583","LOW":"7528.7","HIGH":"7605.8","CLOSE":"7528.8","ADJCLOSE":"7528.8","VOLUME":"911775100"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643961600,"PRODUCTID":11,"OPEN":"7528.8","LOW":"7497.2","HIGH":"7599.7","CLOSE":"7516.4","ADJCLOSE":"7516.4","VOLUME":"885041900"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643961600,"PRODUCTID":11,"OPEN":"7528.8","LOW":"7497.2","HIGH":"7599.7","CLOSE":"7516.4","ADJCLOSE":"7516.4","VOLUME":"885041900"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644220800,"PRODUCTID":11,"OPEN":"7516.4","LOW":"7508.5","HIGH":"7591.7","CLOSE":"7573.5","ADJCLOSE":"7573.5","VOLUME":"1073651000"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644307200,"PRODUCTID":11,"OPEN":"7573.5","LOW":"7548.2","HIGH":"7631.3","CLOSE":"7567.1","ADJCLOSE":"7567.1","VOLUME":"804533800"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644393600,"PRODUCTID":11,"OPEN":"7567.1","LOW":"7567.1","HIGH":"7657.9","CLOSE":"7643.4","ADJCLOSE":"7643.4","VOLUME":"992005300"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644480000,"PRODUCTID":11,"OPEN":"7643.4","LOW":"7622.7","HIGH":"7687.3","CLOSE":"7672.4","ADJCLOSE":"7672.4","VOLUME":"831756900"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644566400,"PRODUCTID":11,"OPEN":"7672.4","LOW":"7596.1","HIGH":"7672.4","CLOSE":"7661","ADJCLOSE":"7661","VOLUME":"909140800"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644825600,"PRODUCTID":11,"OPEN":"7661","LOW":"7483.4","HIGH":"7661","CLOSE":"7531.6","ADJCLOSE":"7531.6","VOLUME":"925229500"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644912000,"PRODUCTID":11,"OPEN":"7531.6","LOW":"7513.2","HIGH":"7608.9","CLOSE":"7608.9","ADJCLOSE":"7608.9","VOLUME":"808114200"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644998400,"PRODUCTID":11,"OPEN":"7608.9","LOW":"7560.9","HIGH":"7630.7","CLOSE":"7603.8","ADJCLOSE":"7603.8","VOLUME":"1128096000"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645084800,"PRODUCTID":11,"OPEN":"7603.8","LOW":"7499.9","HIGH":"7607.2","CLOSE":"7537.4","ADJCLOSE":"7537.4","VOLUME":"776929900"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645171200,"PRODUCTID":11,"OPEN":"7537.4","LOW":"7508.7","HIGH":"7570.6","CLOSE":"7513.6","ADJCLOSE":"7513.6","VOLUME":"768986400"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645430400,"PRODUCTID":11,"OPEN":"7513.6","LOW":"7446.4","HIGH":"7571.1","CLOSE":"7484.3","ADJCLOSE":"7484.3","VOLUME":"622636900"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645516800,"PRODUCTID":11,"OPEN":"7484.3","LOW":"7365","HIGH":"7531.3","CLOSE":"7494.2","ADJCLOSE":"7494.2","VOLUME":"1018787100"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645603200,"PRODUCTID":11,"OPEN":"7494.2","LOW":"7490.5","HIGH":"7550","CLOSE":"7498.2","ADJCLOSE":"7498.2","VOLUME":"862648700"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645689600,"PRODUCTID":11,"OPEN":"7498.2","LOW":"7204.7","HIGH":"7498.2","CLOSE":"7207","ADJCLOSE":"7207","VOLUME":"1966584700"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645776000,"PRODUCTID":11,"OPEN":"7207.4","LOW":"7207.4","HIGH":"7497.9","CLOSE":"7489.5","ADJCLOSE":"7489.5","VOLUME":"1381725400"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646035200,"PRODUCTID":11,"OPEN":"7489.5","LOW":"7361.6","HIGH":"7489.5","CLOSE":"7458.3","ADJCLOSE":"7458.3","VOLUME":"1584580200"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646121600,"PRODUCTID":11,"OPEN":"7458.3","LOW":"7327.8","HIGH":"7499.3","CLOSE":"7330.2","ADJCLOSE":"7330.2","VOLUME":"1349616800"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646208000,"PRODUCTID":11,"OPEN":"7330.2","LOW":"7320.8","HIGH":"7462.2","CLOSE":"7429.6","ADJCLOSE":"7429.6","VOLUME":"1325548600"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646294400,"PRODUCTID":11,"OPEN":"7429.6","LOW":"7231.5","HIGH":"7468.8","CLOSE":"7238.9","ADJCLOSE":"7238.9","VOLUME":"1226956300"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646380800,"PRODUCTID":11,"OPEN":"7238.9","LOW":"6980.9","HIGH":"7238.9","CLOSE":"6987.1","ADJCLOSE":"6987.1","VOLUME":"1560387400"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646380800,"PRODUCTID":11,"OPEN":"7238.9","LOW":"6980.9","HIGH":"7238.9","CLOSE":"6987.1","ADJCLOSE":"6987.1","VOLUME":"1560387400"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646640000,"PRODUCTID":11,"OPEN":"6987.1","LOW":"6788","HIGH":"7030.7","CLOSE":"6959.5","ADJCLOSE":"6959.5","VOLUME":"2177431900"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646726400,"PRODUCTID":11,"OPEN":"6959.5","LOW":"6893.6","HIGH":"7013.5","CLOSE":"6964.1","ADJCLOSE":"6964.1","VOLUME":"1443985900"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646812800,"PRODUCTID":11,"OPEN":"6964.1","LOW":"6964.1","HIGH":"7190.7","CLOSE":"7190.7","ADJCLOSE":"7190.7","VOLUME":"1239463500"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646899200,"PRODUCTID":11,"OPEN":"7190.7","LOW":"7066","HIGH":"7192.8","CLOSE":"7099.1","ADJCLOSE":"7099.1","VOLUME":"1139094000"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646985600,"PRODUCTID":11,"OPEN":"7099.1","LOW":"7099","HIGH":"7260.4","CLOSE":"7155.6","ADJCLOSE":"7155.6","VOLUME":"973207200"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646985600,"PRODUCTID":11,"OPEN":"7099.1","LOW":"7099","HIGH":"7260.4","CLOSE":"7155.6","ADJCLOSE":"7155.6","VOLUME":"973207200"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647244800,"PRODUCTID":11,"OPEN":"7155.6","LOW":"7144","HIGH":"7222.9","CLOSE":"7193.5","ADJCLOSE":"7193.5","VOLUME":"916048600"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647331200,"PRODUCTID":11,"OPEN":"7193.5","LOW":"7075.8","HIGH":"7193.5","CLOSE":"7175.7","ADJCLOSE":"7175.7","VOLUME":"870528100"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647417600,"PRODUCTID":11,"OPEN":"7175.7","LOW":"7175.7","HIGH":"7312.2","CLOSE":"7291.7","ADJCLOSE":"7291.7","VOLUME":"1914129400"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647504000,"PRODUCTID":11,"OPEN":"7291.7","LOW":"7260.5","HIGH":"7385.3","CLOSE":"7385.3","ADJCLOSE":"7385.3","VOLUME":"1095585500"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647590400,"PRODUCTID":11,"OPEN":"7385.3","LOW":"7318.9","HIGH":"7406.1","CLOSE":"7404.7","ADJCLOSE":"7404.7","VOLUME":"2316358900"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647590400,"PRODUCTID":11,"OPEN":"7385.3","LOW":"7318.9","HIGH":"7406.1","CLOSE":"7404.7","ADJCLOSE":"7404.7","VOLUME":"2316358900"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647849600,"PRODUCTID":11,"OPEN":"7404.7","LOW":"7402.6","HIGH":"7465","CLOSE":"7442.4","ADJCLOSE":"7442.4","VOLUME":"811977600"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647936000,"PRODUCTID":11,"OPEN":"7442.4","LOW":"7442.4","HIGH":"7490.5","CLOSE":"7476.7","ADJCLOSE":"7476.7","VOLUME":"1017354500"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1648022400,"PRODUCTID":11,"OPEN":"7476.7","LOW":"7459.4","HIGH":"7521.1","CLOSE":"7460.6","ADJCLOSE":"7460.6","VOLUME":"859391300"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648108800,"PRODUCTID":11,"OPEN":"7460.6","LOW":"7453.3","HIGH":"7492","CLOSE":"7467.4","ADJCLOSE":"7467.4","VOLUME":"737167300"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648195200,"PRODUCTID":11,"OPEN":"7467.4","LOW":"7441.3","HIGH":"7502.7","CLOSE":"7483.4","ADJCLOSE":"7483.4","VOLUME":"870705400"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648195200,"PRODUCTID":11,"OPEN":"7467.4","LOW":"7441.3","HIGH":"7502.7","CLOSE":"7483.4","ADJCLOSE":"7483.4","VOLUME":"870705400"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648450800,"PRODUCTID":11,"OPEN":"7483.4","LOW":"7471.5","HIGH":"7539.3","CLOSE":"7473.1","ADJCLOSE":"7473.1","VOLUME":"775526800"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648537200,"PRODUCTID":11,"OPEN":"7473.1","LOW":"7473.1","HIGH":"7584.1","CLOSE":"7537.3","ADJCLOSE":"7537.3","VOLUME":"1172893900"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648623600,"PRODUCTID":11,"OPEN":"7537.3","LOW":"7523.8","HIGH":"7578.8","CLOSE":"7578.8","ADJCLOSE":"7578.8","VOLUME":"1036020900"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648710000,"PRODUCTID":11,"OPEN":"7578.8","LOW":"7515.7","HIGH":"7595.4","CLOSE":"7515.7","ADJCLOSE":"7515.7","VOLUME":"925410900"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648796400,"PRODUCTID":11,"OPEN":"7515.7","LOW":"7508.9","HIGH":"7552.5","CLOSE":"7537.9","ADJCLOSE":"7537.9","VOLUME":"811395500"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648796400,"PRODUCTID":11,"OPEN":"7515.7","LOW":"7508.9","HIGH":"7552.5","CLOSE":"7537.9","ADJCLOSE":"7537.9","VOLUME":"811395500"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649055600,"PRODUCTID":11,"OPEN":"7537.9","LOW":"7532.2","HIGH":"7574.3","CLOSE":"7558.9","ADJCLOSE":"7558.9","VOLUME":"837403600"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649142000,"PRODUCTID":11,"OPEN":"7558.9","LOW":"7536.2","HIGH":"7613.7","CLOSE":"7613.7","ADJCLOSE":"7613.7","VOLUME":"1212100600"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649228400,"PRODUCTID":11,"OPEN":"7613.7","LOW":"7536.2","HIGH":"7614.1","CLOSE":"7587.7","ADJCLOSE":"7587.7","VOLUME":"1102885900"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649314800,"PRODUCTID":11,"OPEN":"7587.7","LOW":"7537.3","HIGH":"7601.5","CLOSE":"7551.8","ADJCLOSE":"7551.8","VOLUME":"1153908000"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649401200,"PRODUCTID":11,"OPEN":"7551.8","LOW":"7551.8","HIGH":"7669.6","CLOSE":"7669.6","ADJCLOSE":"7669.6","VOLUME":"919254100"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649401200,"PRODUCTID":11,"OPEN":"7551.8","LOW":"7551.8","HIGH":"7669.6","CLOSE":"7669.6","ADJCLOSE":"7669.6","VOLUME":"919254100"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649660400,"PRODUCTID":11,"OPEN":"7669.6","LOW":"7611.7","HIGH":"7669.6","CLOSE":"7618.3","ADJCLOSE":"7618.3","VOLUME":"835767000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649746800,"PRODUCTID":11,"OPEN":"7618.3","LOW":"7543","HIGH":"7618.3","CLOSE":"7576.7","ADJCLOSE":"7576.7","VOLUME":"772543400"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649833200,"PRODUCTID":11,"OPEN":"7576.7","LOW":"7550.9","HIGH":"7597.9","CLOSE":"7580.8","ADJCLOSE":"7580.8","VOLUME":"742706800"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649919600,"PRODUCTID":11,"OPEN":"7580.8","LOW":"7551.4","HIGH":"7622.4","CLOSE":"7616.4","ADJCLOSE":"7616.4","VOLUME":"1005764400"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649919600,"PRODUCTID":11,"OPEN":"7580.8","LOW":"7551.4","HIGH":"7622.4","CLOSE":"7616.4","ADJCLOSE":"7616.4","VOLUME":"1005764400"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649919600,"PRODUCTID":11,"OPEN":"7580.8","LOW":"7551.4","HIGH":"7622.4","CLOSE":"7616.4","ADJCLOSE":"7616.4","VOLUME":"1005764400"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1649919600,"PRODUCTID":11,"OPEN":"7580.8","LOW":"7551.4","HIGH":"7622.4","CLOSE":"7616.4","ADJCLOSE":"7616.4","VOLUME":"1005764400"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650351600,"PRODUCTID":11,"OPEN":"7616.4","LOW":"7565.8","HIGH":"7624.9","CLOSE":"7601.3","ADJCLOSE":"7601.3","VOLUME":"846777100"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650438000,"PRODUCTID":11,"OPEN":"7601.3","LOW":"7590.6","HIGH":"7637.9","CLOSE":"7629.2","ADJCLOSE":"7629.2","VOLUME":"1212543400"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650524400,"PRODUCTID":11,"OPEN":"7629.2","LOW":"7596.3","HIGH":"7656.5","CLOSE":"7628","ADJCLOSE":"7628","VOLUME":"764750300"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650610800,"PRODUCTID":11,"OPEN":"7628","LOW":"7521.7","HIGH":"7628","CLOSE":"7521.7","ADJCLOSE":"7521.7","VOLUME":"694792900"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650610800,"PRODUCTID":11,"OPEN":"7628","LOW":"7521.7","HIGH":"7628","CLOSE":"7521.7","ADJCLOSE":"7521.7","VOLUME":"694792900"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650870000,"PRODUCTID":11,"OPEN":"7521.7","LOW":"7339.5","HIGH":"7521.7","CLOSE":"7380.5","ADJCLOSE":"7380.5","VOLUME":"755160100"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650956400,"PRODUCTID":11,"OPEN":"7380.5","LOW":"7380.5","HIGH":"7463.2","CLOSE":"7386.2","ADJCLOSE":"7386.2","VOLUME":"847986700"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651042800,"PRODUCTID":11,"OPEN":"7386.2","LOW":"7344.9","HIGH":"7458.2","CLOSE":"7425.6","ADJCLOSE":"7425.6","VOLUME":"958503900"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651129200,"PRODUCTID":11,"OPEN":"7425.6","LOW":"7425.6","HIGH":"7519.7","CLOSE":"7509.2","ADJCLOSE":"7509.2","VOLUME":"917004000"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651215600,"PRODUCTID":11,"OPEN":"7509.2","LOW":"7509.2","HIGH":"7569.8","CLOSE":"7544.6","ADJCLOSE":"7544.6","VOLUME":"983441700"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651215600,"PRODUCTID":11,"OPEN":"7509.2","LOW":"7509.2","HIGH":"7569.8","CLOSE":"7544.6","ADJCLOSE":"7544.6","VOLUME":"983441700"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651215600,"PRODUCTID":11,"OPEN":"7509.2","LOW":"7509.2","HIGH":"7569.8","CLOSE":"7544.6","ADJCLOSE":"7544.6","VOLUME":"983441700"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651561200,"PRODUCTID":11,"OPEN":"7544.6","LOW":"7475.7","HIGH":"7561.3","CLOSE":"7561.3","ADJCLOSE":"7561.3","VOLUME":"1342876200"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651647600,"PRODUCTID":11,"OPEN":"7561.3","LOW":"7493.5","HIGH":"7572.7","CLOSE":"7493.5","ADJCLOSE":"7493.5","VOLUME":"699267900"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651734000,"PRODUCTID":11,"OPEN":"7493.5","LOW":"7493.5","HIGH":"7619.4","CLOSE":"7503.3","ADJCLOSE":"7503.3","VOLUME":"931632400"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651820400,"PRODUCTID":11,"OPEN":"7503.3","LOW":"7354.1","HIGH":"7503.3","CLOSE":"7387.9","ADJCLOSE":"7387.9","VOLUME":"1089227300"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651820400,"PRODUCTID":11,"OPEN":"7503.3","LOW":"7354.1","HIGH":"7503.3","CLOSE":"7387.9","ADJCLOSE":"7387.9","VOLUME":"1089227300"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652079600,"PRODUCTID":11,"OPEN":"7387.9","LOW":"7216.6","HIGH":"7391.6","CLOSE":"7216.6","ADJCLOSE":"7216.6","VOLUME":"803955700"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652166000,"PRODUCTID":11,"OPEN":"7216.6","LOW":"7216.6","HIGH":"7311.7","CLOSE":"7243.2","ADJCLOSE":"7243.2","VOLUME":"919988500"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652252400,"PRODUCTID":11,"OPEN":"7243.2","LOW":"7239","HIGH":"7349.7","CLOSE":"7347.7","ADJCLOSE":"7347.7","VOLUME":"1206944700"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652338800,"PRODUCTID":11,"OPEN":"7347.7","LOW":"7158.5","HIGH":"7347.7","CLOSE":"7233.3","ADJCLOSE":"7233.3","VOLUME":"966343100"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652425200,"PRODUCTID":11,"OPEN":"7233.3","LOW":"7233.3","HIGH":"7422","CLOSE":"7418.2","ADJCLOSE":"7418.2","VOLUME":"871946000"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652425200,"PRODUCTID":11,"OPEN":"7233.3","LOW":"7233.3","HIGH":"7422","CLOSE":"7418.2","ADJCLOSE":"7418.2","VOLUME":"871946000"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652684400,"PRODUCTID":11,"OPEN":"7418.2","LOW":"7361.7","HIGH":"7464.8","CLOSE":"7464.8","ADJCLOSE":"7464.8","VOLUME":"814978400"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652770800,"PRODUCTID":11,"OPEN":"7464.8","LOW":"7464.8","HIGH":"7538.7","CLOSE":"7518.4","ADJCLOSE":"7518.4","VOLUME":"821412200"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652857200,"PRODUCTID":11,"OPEN":"7518.4","LOW":"7438.1","HIGH":"7526.1","CLOSE":"7438.1","ADJCLOSE":"7438.1","VOLUME":"830397600"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652943600,"PRODUCTID":11,"OPEN":"7438.1","LOW":"7228.7","HIGH":"7438.1","CLOSE":"7302.7","ADJCLOSE":"7302.7","VOLUME":"1037438100"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653030000,"PRODUCTID":11,"OPEN":"7302.7","LOW":"7302.7","HIGH":"7453.5","CLOSE":"7390","ADJCLOSE":"7390","VOLUME":"790841400"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653030000,"PRODUCTID":11,"OPEN":"7302.7","LOW":"7302.7","HIGH":"7453.5","CLOSE":"7390","ADJCLOSE":"7390","VOLUME":"790841400"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653289200,"PRODUCTID":11,"OPEN":"7390","LOW":"7390","HIGH":"7513.4","CLOSE":"7513.4","ADJCLOSE":"7513.4","VOLUME":"819767300"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653375600,"PRODUCTID":11,"OPEN":"7513.4","LOW":"7434.5","HIGH":"7529.7","CLOSE":"7484.4","ADJCLOSE":"7484.4","VOLUME":"1113802600"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653462000,"PRODUCTID":11,"OPEN":"7484.4","LOW":"7484.4","HIGH":"7546.4","CLOSE":"7522.8","ADJCLOSE":"7522.8","VOLUME":"898078000"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653548400,"PRODUCTID":11,"OPEN":"7522.8","LOW":"7512.5","HIGH":"7575.5","CLOSE":"7564.9","ADJCLOSE":"7564.9","VOLUME":"709669900"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653634800,"PRODUCTID":11,"OPEN":"7564.9","LOW":"7542.8","HIGH":"7597.6","CLOSE":"7585.5","ADJCLOSE":"7585.5","VOLUME":"713185000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653634800,"PRODUCTID":11,"OPEN":"7564.9","LOW":"7542.8","HIGH":"7597.6","CLOSE":"7585.5","ADJCLOSE":"7585.5","VOLUME":"713185000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653894000,"PRODUCTID":11,"OPEN":"7585.5","LOW":"7576.4","HIGH":"7625.6","CLOSE":"7600.1","ADJCLOSE":"7600.1","VOLUME":"1009169800"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653980400,"PRODUCTID":11,"OPEN":"7600.1","LOW":"7591.8","HIGH":"7648.3","CLOSE":"7607.7","ADJCLOSE":"7607.7","VOLUME":"1620576000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654066800,"PRODUCTID":11,"OPEN":"7607.7","LOW":"7529.2","HIGH":"7639.2","CLOSE":"7533","ADJCLOSE":"7533","VOLUME":"734829800"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654066800,"PRODUCTID":11,"OPEN":"7607.7","LOW":"7529.2","HIGH":"7639.2","CLOSE":"7533","ADJCLOSE":"7533","VOLUME":"734829800"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654066800,"PRODUCTID":11,"OPEN":"7607.7","LOW":"7529.2","HIGH":"7639.2","CLOSE":"7533","ADJCLOSE":"7533","VOLUME":"734829800"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654066800,"PRODUCTID":11,"OPEN":"7607.7","LOW":"7529.2","HIGH":"7639.2","CLOSE":"7533","ADJCLOSE":"7533","VOLUME":"734829800"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654498800,"PRODUCTID":11,"OPEN":"7533","LOW":"7532.8","HIGH":"7646.7","CLOSE":"7608.2","ADJCLOSE":"7608.2","VOLUME":"696171700"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654585200,"PRODUCTID":11,"OPEN":"7608.2","LOW":"7570.7","HIGH":"7617.5","CLOSE":"7598.9","ADJCLOSE":"7598.9","VOLUME":"750124500"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654671600,"PRODUCTID":11,"OPEN":"7598.9","LOW":"7550.7","HIGH":"7616.2","CLOSE":"7593","ADJCLOSE":"7593","VOLUME":"776478300"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654758000,"PRODUCTID":11,"OPEN":"7593","LOW":"7472.3","HIGH":"7593","CLOSE":"7476.2","ADJCLOSE":"7476.2","VOLUME":"771939100"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654844400,"PRODUCTID":11,"OPEN":"7476.2","LOW":"7294.2","HIGH":"7476.2","CLOSE":"7317.5","ADJCLOSE":"7317.5","VOLUME":"911375600"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654844400,"PRODUCTID":11,"OPEN":"7476.2","LOW":"7294.2","HIGH":"7476.2","CLOSE":"7317.5","ADJCLOSE":"7317.5","VOLUME":"911375600"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655103600,"PRODUCTID":11,"OPEN":"7317.5","LOW":"7174","HIGH":"7317.5","CLOSE":"7205.8","ADJCLOSE":"7205.8","VOLUME":"980090400"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655190000,"PRODUCTID":11,"OPEN":"7205.8","LOW":"7135.2","HIGH":"7271.9","CLOSE":"7187.5","ADJCLOSE":"7187.5","VOLUME":"864847700"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655276400,"PRODUCTID":11,"OPEN":"7187.5","LOW":"7186.5","HIGH":"7313.7","CLOSE":"7273.4","ADJCLOSE":"7273.4","VOLUME":"1089092800"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655362800,"PRODUCTID":11,"OPEN":"7273.4","LOW":"7039.5","HIGH":"7273.4","CLOSE":"7045","ADJCLOSE":"7045","VOLUME":"1162889200"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655449200,"PRODUCTID":11,"OPEN":"7045","LOW":"6998.2","HIGH":"7130.6","CLOSE":"7016.3","ADJCLOSE":"7016.3","VOLUME":"1908921300"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655449200,"PRODUCTID":11,"OPEN":"7045","LOW":"6998.2","HIGH":"7130.6","CLOSE":"7016.3","ADJCLOSE":"7016.3","VOLUME":"1908921300"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655708400,"PRODUCTID":11,"OPEN":"7016.3","LOW":"7016.2","HIGH":"7129.6","CLOSE":"7121.8","ADJCLOSE":"7121.8","VOLUME":"666757200"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655794800,"PRODUCTID":11,"OPEN":"7121.8","LOW":"7119.3","HIGH":"7193.9","CLOSE":"7152.1","ADJCLOSE":"7152.1","VOLUME":"580244500"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655881200,"PRODUCTID":11,"OPEN":"7152.1","LOW":"7030","HIGH":"7152.1","CLOSE":"7089.2","ADJCLOSE":"7089.2","VOLUME":"1204359700"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655967600,"PRODUCTID":11,"OPEN":"7089.2","LOW":"7014.2","HIGH":"7115.8","CLOSE":"7020.5","ADJCLOSE":"7020.5","VOLUME":"763870700"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656054000,"PRODUCTID":11,"OPEN":"7020.5","LOW":"7016","HIGH":"7211.1","CLOSE":"7208.8","ADJCLOSE":"7208.8","VOLUME":"772223900"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656054000,"PRODUCTID":11,"OPEN":"7020.5","LOW":"7016","HIGH":"7211.1","CLOSE":"7208.8","ADJCLOSE":"7208.8","VOLUME":"772223900"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656313200,"PRODUCTID":11,"OPEN":"7208.8","LOW":"7208.5","HIGH":"7284.5","CLOSE":"7258.3","ADJCLOSE":"7258.3","VOLUME":"802411400"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656399600,"PRODUCTID":11,"OPEN":"7258.3","LOW":"7258.3","HIGH":"7362.4","CLOSE":"7323.4","ADJCLOSE":"7323.4","VOLUME":"735789800"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656486000,"PRODUCTID":11,"OPEN":"7323.4","LOW":"7263.5","HIGH":"7345.5","CLOSE":"7312.3","ADJCLOSE":"7312.3","VOLUME":"718640800"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656572400,"PRODUCTID":11,"OPEN":"7312.3","LOW":"7110.7","HIGH":"7312.3","CLOSE":"7169.3","ADJCLOSE":"7169.3","VOLUME":"903650800"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656658800,"PRODUCTID":11,"OPEN":"7169.3","LOW":"7101.4","HIGH":"7214.8","CLOSE":"7168.7","ADJCLOSE":"7168.7","VOLUME":"677216200"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656658800,"PRODUCTID":11,"OPEN":"7169.3","LOW":"7101.4","HIGH":"7214.8","CLOSE":"7168.7","ADJCLOSE":"7168.7","VOLUME":"677216200"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656918000,"PRODUCTID":11,"OPEN":"7168.7","LOW":"7168.7","HIGH":"7258.5","CLOSE":"7232.7","ADJCLOSE":"7232.7","VOLUME":"420674600"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1657004400,"PRODUCTID":11,"OPEN":"7232.7","LOW":"7016.8","HIGH":"7260.3","CLOSE":"7025.5","ADJCLOSE":"7025.5","VOLUME":"1105144500"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657090800,"PRODUCTID":11,"OPEN":"7025.5","LOW":"7025.4","HIGH":"7198.7","CLOSE":"7107.8","ADJCLOSE":"7107.8","VOLUME":"933905000"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657177200,"PRODUCTID":11,"OPEN":"7107.8","LOW":"7107.8","HIGH":"7213.1","CLOSE":"7189.1","ADJCLOSE":"7189.1","VOLUME":"1108987400"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657263600,"PRODUCTID":11,"OPEN":"7189.1","LOW":"7129.2","HIGH":"7210.6","CLOSE":"7196.2","ADJCLOSE":"7196.2","VOLUME":"604222100"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657263600,"PRODUCTID":11,"OPEN":"7189.1","LOW":"7129.2","HIGH":"7210.6","CLOSE":"7196.2","ADJCLOSE":"7196.2","VOLUME":"604222100"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657522800,"PRODUCTID":11,"OPEN":"7196.2","LOW":"7097.4","HIGH":"7204.1","CLOSE":"7196.6","ADJCLOSE":"7196.6","VOLUME":"676893400"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657609200,"PRODUCTID":11,"OPEN":"7196.6","LOW":"7143.3","HIGH":"7216.9","CLOSE":"7209.9","ADJCLOSE":"7209.9","VOLUME":"855143900"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657695600,"PRODUCTID":11,"OPEN":"7209.9","LOW":"7104.1","HIGH":"7209.9","CLOSE":"7156.4","ADJCLOSE":"7156.4","VOLUME":"805881600"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657782000,"PRODUCTID":11,"OPEN":"7156.4","LOW":"7007.1","HIGH":"7157.6","CLOSE":"7039.8","ADJCLOSE":"7039.8","VOLUME":"848278400"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657868400,"PRODUCTID":11,"OPEN":"7039.8","LOW":"7038.2","HIGH":"7167.9","CLOSE":"7159","ADJCLOSE":"7159","VOLUME":"782905500"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657868400,"PRODUCTID":11,"OPEN":"7039.8","LOW":"7038.2","HIGH":"7167.9","CLOSE":"7159","ADJCLOSE":"7159","VOLUME":"782905500"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658127600,"PRODUCTID":11,"OPEN":"7159","LOW":"7159","HIGH":"7268.9","CLOSE":"7223.2","ADJCLOSE":"7223.2","VOLUME":"670662200"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658214000,"PRODUCTID":11,"OPEN":"7223.2","LOW":"7174.4","HIGH":"7309","CLOSE":"7296.3","ADJCLOSE":"7296.3","VOLUME":"665883200"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658300400,"PRODUCTID":11,"OPEN":"7296.3","LOW":"7253.6","HIGH":"7347.6","CLOSE":"7264.3","ADJCLOSE":"7264.3","VOLUME":"1059158500"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658386800,"PRODUCTID":11,"OPEN":"7264.3","LOW":"7200.1","HIGH":"7274.7","CLOSE":"7270.5","ADJCLOSE":"7270.5","VOLUME":"798169600"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658473200,"PRODUCTID":11,"OPEN":"7270.5","LOW":"7254","HIGH":"7315.3","CLOSE":"7276.4","ADJCLOSE":"7276.4","VOLUME":"606877600"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658473200,"PRODUCTID":11,"OPEN":"7270.5","LOW":"7254","HIGH":"7315.3","CLOSE":"7276.4","ADJCLOSE":"7276.4","VOLUME":"606877600"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658732400,"PRODUCTID":11,"OPEN":"7276.4","LOW":"7242.9","HIGH":"7309.7","CLOSE":"7306.3","ADJCLOSE":"7306.3","VOLUME":"711402100"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658818800,"PRODUCTID":11,"OPEN":"7306.3","LOW":"7301.2","HIGH":"7365.4","CLOSE":"7306.3","ADJCLOSE":"7306.3","VOLUME":"730984300"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658905200,"PRODUCTID":11,"OPEN":"7306.3","LOW":"7306.3","HIGH":"7365.2","CLOSE":"7348.2","ADJCLOSE":"7348.2","VOLUME":"1188866700"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658991600,"PRODUCTID":11,"OPEN":"7348.2","LOW":"7309","HIGH":"7396.2","CLOSE":"7345.3","ADJCLOSE":"7345.3","VOLUME":"745838600"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659078000,"PRODUCTID":11,"OPEN":"7345.3","LOW":"7345.3","HIGH":"7441.2","CLOSE":"7423.4","ADJCLOSE":"7423.4","VOLUME":"883363000"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659078000,"PRODUCTID":11,"OPEN":"7345.3","LOW":"7345.3","HIGH":"7441.2","CLOSE":"7423.4","ADJCLOSE":"7423.4","VOLUME":"883363000"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659337200,"PRODUCTID":11,"OPEN":"7446","LOW":"7408.9","HIGH":"7471.9","CLOSE":"7413.4","ADJCLOSE":"7413.4","VOLUME":"558506400"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659423600,"PRODUCTID":11,"OPEN":"7413.4","LOW":"7386.8","HIGH":"7433.3","CLOSE":"7409.1","ADJCLOSE":"7409.1","VOLUME":"623919300"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659510000,"PRODUCTID":11,"OPEN":"7409.1","LOW":"7372.7","HIGH":"7445.9","CLOSE":"7445.7","ADJCLOSE":"7445.7","VOLUME":"947917500"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659596400,"PRODUCTID":11,"OPEN":"7445.7","LOW":"7417.5","HIGH":"7491.7","CLOSE":"7448.1","ADJCLOSE":"7448.1","VOLUME":"858684300"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659682800,"PRODUCTID":11,"OPEN":"7448.1","LOW":"7420.2","HIGH":"7470.6","CLOSE":"7439.7","ADJCLOSE":"7439.7","VOLUME":"609722300"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659682800,"PRODUCTID":11,"OPEN":"7448.1","LOW":"7420.2","HIGH":"7470.6","CLOSE":"7439.7","ADJCLOSE":"7439.7","VOLUME":"609722300"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659942000,"PRODUCTID":11,"OPEN":"7439.7","LOW":"7439.7","HIGH":"7513.8","CLOSE":"7482.4","ADJCLOSE":"7482.4","VOLUME":"626255900"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660028400,"PRODUCTID":11,"OPEN":"7482.4","LOW":"7475","HIGH":"7504.6","CLOSE":"7488.2","ADJCLOSE":"7488.2","VOLUME":"648601100"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660114800,"PRODUCTID":11,"OPEN":"7488.2","LOW":"7468.6","HIGH":"7520.7","CLOSE":"7507.1","ADJCLOSE":"7507.1","VOLUME":"766193200"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660201200,"PRODUCTID":11,"OPEN":"7507.1","LOW":"7460.1","HIGH":"7515","CLOSE":"7465.9","ADJCLOSE":"7465.9","VOLUME":"630220500"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660287600,"PRODUCTID":11,"OPEN":"7465.9","LOW":"7464.1","HIGH":"7516.8","CLOSE":"7500.9","ADJCLOSE":"7500.9","VOLUME":"497719500"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660287600,"PRODUCTID":11,"OPEN":"7465.9","LOW":"7464.1","HIGH":"7516.8","CLOSE":"7500.9","ADJCLOSE":"7500.9","VOLUME":"497719500"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660546800,"PRODUCTID":11,"OPEN":"7500.9","LOW":"7463.5","HIGH":"7539.2","CLOSE":"7509.2","ADJCLOSE":"7509.2","VOLUME":"460509300"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660633200,"PRODUCTID":11,"OPEN":"7509.2","LOW":"7509.2","HIGH":"7563.7","CLOSE":"7536.1","ADJCLOSE":"7536.1","VOLUME":"514362800"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660719600,"PRODUCTID":11,"OPEN":"7536.1","LOW":"7501.5","HIGH":"7554","CLOSE":"7515.8","ADJCLOSE":"7515.8","VOLUME":"505660900"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660806000,"PRODUCTID":11,"OPEN":"7515.8","LOW":"7493.7","HIGH":"7541.9","CLOSE":"7541.9","ADJCLOSE":"7541.9","VOLUME":"606626300"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660892400,"PRODUCTID":11,"OPEN":"7541.9","LOW":"7513.3","HIGH":"7578.9","CLOSE":"7550.4","ADJCLOSE":"7550.4","VOLUME":"726312000"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660892400,"PRODUCTID":11,"OPEN":"7541.9","LOW":"7513.3","HIGH":"7578.9","CLOSE":"7550.4","ADJCLOSE":"7550.4","VOLUME":"726312000"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661151600,"PRODUCTID":11,"OPEN":"7550.4","LOW":"7491.3","HIGH":"7550.4","CLOSE":"7533.8","ADJCLOSE":"7533.8","VOLUME":"575411700"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661238000,"PRODUCTID":11,"OPEN":"7533.8","LOW":"7467.6","HIGH":"7533.8","CLOSE":"7488.1","ADJCLOSE":"7488.1","VOLUME":"673045500"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661324400,"PRODUCTID":11,"OPEN":"7488.1","LOW":"7410.4","HIGH":"7488.1","CLOSE":"7471.5","ADJCLOSE":"7471.5","VOLUME":"579010600"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661410800,"PRODUCTID":11,"OPEN":"7471.5","LOW":"7469.2","HIGH":"7535.7","CLOSE":"7479.7","ADJCLOSE":"7479.7","VOLUME":"438562000"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661497200,"PRODUCTID":11,"OPEN":"7479.7","LOW":"7422","HIGH":"7530.7","CLOSE":"7427.3","ADJCLOSE":"7427.3","VOLUME":"627296800"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661497200,"PRODUCTID":11,"OPEN":"7479.7","LOW":"7422","HIGH":"7530.7","CLOSE":"7427.3","ADJCLOSE":"7427.3","VOLUME":"627296800"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661497200,"PRODUCTID":11,"OPEN":"7479.7","LOW":"7422","HIGH":"7530.7","CLOSE":"7427.3","ADJCLOSE":"7427.3","VOLUME":"627296800"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661842800,"PRODUCTID":11,"OPEN":"7427.3","LOW":"7351.1","HIGH":"7486.4","CLOSE":"7361.6","ADJCLOSE":"7361.6","VOLUME":"1120430700"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661929200,"PRODUCTID":11,"OPEN":"7361.6","LOW":"7263.6","HIGH":"7378.4","CLOSE":"7284.2","ADJCLOSE":"7284.2","VOLUME":"1154010300"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1662015600,"PRODUCTID":11,"OPEN":"7284.2","LOW":"7131.7","HIGH":"7284.2","CLOSE":"7148.5","ADJCLOSE":"7148.5","VOLUME":"746248100"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662102000,"PRODUCTID":11,"OPEN":"7148.5","LOW":"7148.5","HIGH":"7288.7","CLOSE":"7281.2","ADJCLOSE":"7281.2","VOLUME":"820948300"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662102000,"PRODUCTID":11,"OPEN":"7148.5","LOW":"7148.5","HIGH":"7288.7","CLOSE":"7281.2","ADJCLOSE":"7281.2","VOLUME":"820948300"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662361200,"PRODUCTID":11,"OPEN":"7281.2","LOW":"7191.2","HIGH":"7288.5","CLOSE":"7287.4","ADJCLOSE":"7287.4","VOLUME":"670793100"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662447600,"PRODUCTID":11,"OPEN":"7287.4","LOW":"7256.5","HIGH":"7324.2","CLOSE":"7300.4","ADJCLOSE":"7300.4","VOLUME":"836364000"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662534000,"PRODUCTID":11,"OPEN":"7300.4","LOW":"7186.6","HIGH":"7300.4","CLOSE":"7237.8","ADJCLOSE":"7237.8","VOLUME":"1176357500"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662620400,"PRODUCTID":11,"OPEN":"7237.8","LOW":"7175.8","HIGH":"7273","CLOSE":"7262.1","ADJCLOSE":"7262.1","VOLUME":"676276000"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662706800,"PRODUCTID":11,"OPEN":"7262.1","LOW":"7262.1","HIGH":"7386.6","CLOSE":"7351.1","ADJCLOSE":"7351.1","VOLUME":"703941600"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662706800,"PRODUCTID":11,"OPEN":"7262.1","LOW":"7262.1","HIGH":"7386.6","CLOSE":"7351.1","ADJCLOSE":"7351.1","VOLUME":"703941600"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662966000,"PRODUCTID":11,"OPEN":"7351.1","LOW":"7351.1","HIGH":"7483","CLOSE":"7473","ADJCLOSE":"7473","VOLUME":"903301500"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663052400,"PRODUCTID":11,"OPEN":"7473","LOW":"7385.9","HIGH":"7514","CLOSE":"7385.9","ADJCLOSE":"7385.9","VOLUME":"712367700"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663138800,"PRODUCTID":11,"OPEN":"7385.9","LOW":"7259.2","HIGH":"7385.9","CLOSE":"7277.3","ADJCLOSE":"7277.3","VOLUME":"1021172400"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663225200,"PRODUCTID":11,"OPEN":"7277.3","LOW":"7258.7","HIGH":"7329","CLOSE":"7282.1","ADJCLOSE":"7282.1","VOLUME":"843763100"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663311600,"PRODUCTID":11,"OPEN":"7282.1","LOW":"7236.2","HIGH":"7297.1","CLOSE":"7236.7","ADJCLOSE":"7236.7","VOLUME":"2140678300"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663311600,"PRODUCTID":11,"OPEN":"7282.1","LOW":"7236.2","HIGH":"7297.1","CLOSE":"7236.7","ADJCLOSE":"7236.7","VOLUME":"2140678300"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663311600,"PRODUCTID":11,"OPEN":"7282.1","LOW":"7236.2","HIGH":"7297.1","CLOSE":"7236.7","ADJCLOSE":"7236.7","VOLUME":"2140678300"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663657200,"PRODUCTID":11,"OPEN":"7236.7","LOW":"7171.2","HIGH":"7326.5","CLOSE":"7192.7","ADJCLOSE":"7192.7","VOLUME":"1046871600"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663743600,"PRODUCTID":11,"OPEN":"7192.7","LOW":"7170.7","HIGH":"7258.9","CLOSE":"7237.6","ADJCLOSE":"7237.6","VOLUME":"1446128700"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663830000,"PRODUCTID":11,"OPEN":"7237.6","LOW":"7149.6","HIGH":"7243.9","CLOSE":"7159.5","ADJCLOSE":"7159.5","VOLUME":"906687400"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663916400,"PRODUCTID":11,"OPEN":"7159.5","LOW":"6981.5","HIGH":"7169.1","CLOSE":"7018.6","ADJCLOSE":"7018.6","VOLUME":"982104000"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663916400,"PRODUCTID":11,"OPEN":"7159.5","LOW":"6981.5","HIGH":"7169.1","CLOSE":"7018.6","ADJCLOSE":"7018.6","VOLUME":"982104000"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664175600,"PRODUCTID":11,"OPEN":"7018.6","LOW":"6937.4","HIGH":"7071.1","CLOSE":"7021","ADJCLOSE":"7021","VOLUME":"1161459400"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664262000,"PRODUCTID":11,"OPEN":"7021","LOW":"6984.6","HIGH":"7074","CLOSE":"6984.6","ADJCLOSE":"6984.6","VOLUME":"1223459100"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664348400,"PRODUCTID":11,"OPEN":"6984.6","LOW":"6836.3","HIGH":"7011.5","CLOSE":"7005.4","ADJCLOSE":"7005.4","VOLUME":"1525149400"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664434800,"PRODUCTID":11,"OPEN":"7005.4","LOW":"6829.3","HIGH":"7005.4","CLOSE":"6881.6","ADJCLOSE":"6881.6","VOLUME":"1165954500"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664521200,"PRODUCTID":11,"OPEN":"6881.6","LOW":"6840.1","HIGH":"6954.9","CLOSE":"6893.8","ADJCLOSE":"6893.8","VOLUME":"1171310300"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664521200,"PRODUCTID":11,"OPEN":"6881.6","LOW":"6840.1","HIGH":"6954.9","CLOSE":"6893.8","ADJCLOSE":"6893.8","VOLUME":"1171310300"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664780400,"PRODUCTID":11,"OPEN":"6893.8","LOW":"6797.4","HIGH":"6923.8","CLOSE":"6908.8","ADJCLOSE":"6908.8","VOLUME":"1216065800"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664866800,"PRODUCTID":11,"OPEN":"6908.8","LOW":"6908.7","HIGH":"7088.2","CLOSE":"7086.5","ADJCLOSE":"7086.5","VOLUME":"1121827800"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664953200,"PRODUCTID":11,"OPEN":"7086.5","LOW":"6978","HIGH":"7086.5","CLOSE":"7052.6","ADJCLOSE":"7052.6","VOLUME":"868625500"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665039600,"PRODUCTID":11,"OPEN":"7052.6","LOW":"6961.1","HIGH":"7079.7","CLOSE":"6997.3","ADJCLOSE":"6997.3","VOLUME":"995714800"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665126000,"PRODUCTID":11,"OPEN":"6997.3","LOW":"6960.4","HIGH":"7022.4","CLOSE":"6991.1","ADJCLOSE":"6991.1","VOLUME":"807923600"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665126000,"PRODUCTID":11,"OPEN":"6997.3","LOW":"6960.4","HIGH":"7022.4","CLOSE":"6991.1","ADJCLOSE":"6991.1","VOLUME":"807923600"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665385200,"PRODUCTID":11,"OPEN":"6991.1","LOW":"6922.9","HIGH":"6999.2","CLOSE":"6959.3","ADJCLOSE":"6959.3","VOLUME":"918512600"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665471600,"PRODUCTID":11,"OPEN":"6959.3","LOW":"6860.3","HIGH":"6959.4","CLOSE":"6885.2","ADJCLOSE":"6885.2","VOLUME":"813949300"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665558000,"PRODUCTID":11,"OPEN":"6885.2","LOW":"6793.8","HIGH":"6916.9","CLOSE":"6826.2","ADJCLOSE":"6826.2","VOLUME":"973810400"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665644400,"PRODUCTID":11,"OPEN":"6826.2","LOW":"6707.6","HIGH":"6872.9","CLOSE":"6850.3","ADJCLOSE":"6850.3","VOLUME":"1116625200"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665730800,"PRODUCTID":11,"OPEN":"6850.3","LOW":"6850.3","HIGH":"6976.3","CLOSE":"6858.8","ADJCLOSE":"6858.8","VOLUME":"881210300"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665730800,"PRODUCTID":11,"OPEN":"6850.3","LOW":"6850.3","HIGH":"6976.3","CLOSE":"6858.8","ADJCLOSE":"6858.8","VOLUME":"881210300"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665990000,"PRODUCTID":11,"OPEN":"6858.8","LOW":"6850.4","HIGH":"6959.7","CLOSE":"6920.2","ADJCLOSE":"6920.2","VOLUME":"951222700"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666076400,"PRODUCTID":11,"OPEN":"6920.2","LOW":"6920.2","HIGH":"7017.4","CLOSE":"6936.7","ADJCLOSE":"6936.7","VOLUME":"932599200"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666162800,"PRODUCTID":11,"OPEN":"6936.7","LOW":"6890.7","HIGH":"6968.3","CLOSE":"6925","ADJCLOSE":"6925","VOLUME":"699543100"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666249200,"PRODUCTID":11,"OPEN":"6925","LOW":"6894.9","HIGH":"6954.2","CLOSE":"6943.9","ADJCLOSE":"6943.9","VOLUME":"814484300"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666335600,"PRODUCTID":11,"OPEN":"6943.9","LOW":"6864.1","HIGH":"6976.2","CLOSE":"6969.7","ADJCLOSE":"6969.7","VOLUME":"668448000"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666335600,"PRODUCTID":11,"OPEN":"6943.9","LOW":"6864.1","HIGH":"6976.2","CLOSE":"6969.7","ADJCLOSE":"6969.7","VOLUME":"668448000"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666594800,"PRODUCTID":11,"OPEN":"6969.7","LOW":"6914.7","HIGH":"7047.4","CLOSE":"7014","ADJCLOSE":"7014","VOLUME":"620033900"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666681200,"PRODUCTID":11,"OPEN":"7014","LOW":"6949.2","HIGH":"7025.2","CLOSE":"7013.5","ADJCLOSE":"7013.5","VOLUME":"621328900"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666767600,"PRODUCTID":11,"OPEN":"7013.5","LOW":"6960.1","HIGH":"7057.4","CLOSE":"7056.1","ADJCLOSE":"7056.1","VOLUME":"1054624200"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666854000,"PRODUCTID":11,"OPEN":"7056.1","LOW":"7034.2","HIGH":"7093.1","CLOSE":"7073.7","ADJCLOSE":"7073.7","VOLUME":"920365100"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666940400,"PRODUCTID":11,"OPEN":"7073.7","LOW":"6997.5","HIGH":"7073.7","CLOSE":"7047.7","ADJCLOSE":"7047.7","VOLUME":"683640200"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666940400,"PRODUCTID":11,"OPEN":"7073.7","LOW":"6997.5","HIGH":"7073.7","CLOSE":"7047.7","ADJCLOSE":"7047.7","VOLUME":"683640200"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667203200,"PRODUCTID":11,"OPEN":"7047.7","LOW":"7030.1","HIGH":"7132.9","CLOSE":"7094.5","ADJCLOSE":"7094.5","VOLUME":"881761300"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667289600,"PRODUCTID":11,"OPEN":"7094.5","LOW":"7094.5","HIGH":"7221.3","CLOSE":"7186.2","ADJCLOSE":"7186.2","VOLUME":"879817800"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667376000,"PRODUCTID":11,"OPEN":"7186.2","LOW":"7130.5","HIGH":"7205.1","CLOSE":"7144.1","ADJCLOSE":"7144.1","VOLUME":"688038000"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667462400,"PRODUCTID":11,"OPEN":"7144.1","LOW":"7076.5","HIGH":"7188.6","CLOSE":"7188.6","ADJCLOSE":"7188.6","VOLUME":"721711200"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667548800,"PRODUCTID":11,"OPEN":"7188.6","LOW":"7188.6","HIGH":"7376.2","CLOSE":"7334.8","ADJCLOSE":"7334.8","VOLUME":"960620800"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667548800,"PRODUCTID":11,"OPEN":"7188.6","LOW":"7188.6","HIGH":"7376.2","CLOSE":"7334.8","ADJCLOSE":"7334.8","VOLUME":"960620800"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667808000,"PRODUCTID":11,"OPEN":"7334.8","LOW":"7288","HIGH":"7346.7","CLOSE":"7300","ADJCLOSE":"7300","VOLUME":"718412900"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667894400,"PRODUCTID":11,"OPEN":"7300","LOW":"7244.8","HIGH":"7313.5","CLOSE":"7306.1","ADJCLOSE":"7306.1","VOLUME":"959888700"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667980800,"PRODUCTID":11,"OPEN":"7306.1","LOW":"7263.5","HIGH":"7307.8","CLOSE":"7296.3","ADJCLOSE":"7296.3","VOLUME":"529922700"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668067200,"PRODUCTID":11,"OPEN":"7296.3","LOW":"7253.4","HIGH":"7405.1","CLOSE":"7375.3","ADJCLOSE":"7375.3","VOLUME":"769446200"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668153600,"PRODUCTID":11,"OPEN":"7375.3","LOW":"7316.8","HIGH":"7408.6","CLOSE":"7318","ADJCLOSE":"7318","VOLUME":"931267700"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668412800,"PRODUCTID":11,"OPEN":"7318","LOW":"7317.6","HIGH":"7413.8","CLOSE":"7385.2","ADJCLOSE":"7385.2","VOLUME":"732981800"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668499200,"PRODUCTID":11,"OPEN":"7385.2","LOW":"7344.9","HIGH":"7413","CLOSE":"7369.4","ADJCLOSE":"7369.4","VOLUME":"939772400"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668585600,"PRODUCTID":11,"OPEN":"7369.4","LOW":"7341.6","HIGH":"7394.4","CLOSE":"7351.2","ADJCLOSE":"7351.2","VOLUME":"765409500"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668672000,"PRODUCTID":11,"OPEN":"7351.2","LOW":"7294.8","HIGH":"7354.1","CLOSE":"7346.5","ADJCLOSE":"7346.5","VOLUME":"752043800"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668758400,"PRODUCTID":11,"OPEN":"7346.5","LOW":"7343.5","HIGH":"7423.5","CLOSE":"7385.5","ADJCLOSE":"7385.5","VOLUME":"844911100"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668758400,"PRODUCTID":11,"OPEN":"7346.5","LOW":"7343.5","HIGH":"7423.5","CLOSE":"7385.5","ADJCLOSE":"7385.5","VOLUME":"844911100"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1669017600,"PRODUCTID":11,"OPEN":"7385.5","LOW":"7343.4","HIGH":"7402.8","CLOSE":"7376.9","ADJCLOSE":"7376.9","VOLUME":"666262800"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669104000,"PRODUCTID":11,"OPEN":"7376.9","LOW":"7373.6","HIGH":"7458.9","CLOSE":"7452.8","ADJCLOSE":"7452.8","VOLUME":"575525600"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669190400,"PRODUCTID":11,"OPEN":"7452.8","LOW":"7452.8","HIGH":"7498.3","CLOSE":"7465.2","ADJCLOSE":"7465.2","VOLUME":"872545100"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669276800,"PRODUCTID":11,"OPEN":"7465.2","LOW":"7443.5","HIGH":"7488.1","CLOSE":"7466.6","ADJCLOSE":"7466.6","VOLUME":"418286100"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669363200,"PRODUCTID":11,"OPEN":"7466.6","LOW":"7461.8","HIGH":"7497.2","CLOSE":"7486.7","ADJCLOSE":"7486.7","VOLUME":"522719700"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669363200,"PRODUCTID":11,"OPEN":"7466.6","LOW":"7461.8","HIGH":"7497.2","CLOSE":"7486.7","ADJCLOSE":"7486.7","VOLUME":"522719700"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669622400,"PRODUCTID":11,"OPEN":"7486.7","LOW":"7420","HIGH":"7496.8","CLOSE":"7474","ADJCLOSE":"7474","VOLUME":"662622600"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669708800,"PRODUCTID":11,"OPEN":"7474","LOW":"7474","HIGH":"7543.1","CLOSE":"7512","ADJCLOSE":"7512","VOLUME":"714685200"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669795200,"PRODUCTID":11,"OPEN":"7512","LOW":"7512","HIGH":"7599.3","CLOSE":"7573.1","ADJCLOSE":"7573.1","VOLUME":"1394738300"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669881600,"PRODUCTID":11,"OPEN":"7573.1","LOW":"7552.3","HIGH":"7599.7","CLOSE":"7558.5","ADJCLOSE":"7558.5","VOLUME":"642843000"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669968000,"PRODUCTID":11,"OPEN":"7558.5","LOW":"7508","HIGH":"7570.5","CLOSE":"7556.2","ADJCLOSE":"7556.2","VOLUME":"540219900"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669968000,"PRODUCTID":11,"OPEN":"7558.5","LOW":"7508","HIGH":"7570.5","CLOSE":"7556.2","ADJCLOSE":"7556.2","VOLUME":"540219900"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670227200,"PRODUCTID":11,"OPEN":"7556.2","LOW":"7547.8","HIGH":"7598.2","CLOSE":"7567.5","ADJCLOSE":"7567.5","VOLUME":"509145400"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670313600,"PRODUCTID":11,"OPEN":"7567.5","LOW":"7521.4","HIGH":"7567.6","CLOSE":"7521.4","ADJCLOSE":"7521.4","VOLUME":"805368600"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670400000,"PRODUCTID":11,"OPEN":"7521.4","LOW":"7489.2","HIGH":"7567.2","CLOSE":"7489.2","ADJCLOSE":"7489.2","VOLUME":"727846100"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670486400,"PRODUCTID":11,"OPEN":"7489.2","LOW":"7469.1","HIGH":"7508","CLOSE":"7472.2","ADJCLOSE":"7472.2","VOLUME":"637244700"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670572800,"PRODUCTID":11,"OPEN":"7472.2","LOW":"7431.4","HIGH":"7498","CLOSE":"7476.6","ADJCLOSE":"7476.6","VOLUME":"741398100"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670572800,"PRODUCTID":11,"OPEN":"7472.2","LOW":"7431.4","HIGH":"7498","CLOSE":"7476.6","ADJCLOSE":"7476.6","VOLUME":"741398100"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670832000,"PRODUCTID":11,"OPEN":"7476.6","LOW":"7438.9","HIGH":"7476.6","CLOSE":"7446","ADJCLOSE":"7446","VOLUME":"606464000"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670918400,"PRODUCTID":11,"OPEN":"7446","LOW":"7429","HIGH":"7553.4","CLOSE":"7502.9","ADJCLOSE":"7502.9","VOLUME":"688121300"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1671004800,"PRODUCTID":11,"OPEN":"7502.9","LOW":"7461.7","HIGH":"7504.5","CLOSE":"7495.9","ADJCLOSE":"7495.9","VOLUME":"745004400"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671091200,"PRODUCTID":11,"OPEN":"7495.9","LOW":"7411.1","HIGH":"7495.9","CLOSE":"7426.2","ADJCLOSE":"7426.2","VOLUME":"616549200"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671177600,"PRODUCTID":11,"OPEN":"7426.2","LOW":"7305.7","HIGH":"7429.3","CLOSE":"7332.1","ADJCLOSE":"7332.1","VOLUME":"1834745500"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671177600,"PRODUCTID":11,"OPEN":"7426.2","LOW":"7305.7","HIGH":"7429.3","CLOSE":"7332.1","ADJCLOSE":"7332.1","VOLUME":"1834745500"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671436800,"PRODUCTID":11,"OPEN":"7332.1","LOW":"7332.1","HIGH":"7385.4","CLOSE":"7361.3","ADJCLOSE":"7361.3","VOLUME":"517840400"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671523200,"PRODUCTID":11,"OPEN":"7361.3","LOW":"7302.8","HIGH":"7389.9","CLOSE":"7370.6","ADJCLOSE":"7370.6","VOLUME":"799491300"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671609600,"PRODUCTID":11,"OPEN":"7370.6","LOW":"7368.7","HIGH":"7498.5","CLOSE":"7497.3","ADJCLOSE":"7497.3","VOLUME":"499178500"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671696000,"PRODUCTID":11,"OPEN":"7497.3","LOW":"7463.5","HIGH":"7540.3","CLOSE":"7469.3","ADJCLOSE":"7469.3","VOLUME":"402305900"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671782400,"PRODUCTID":11,"OPEN":"7469.3","LOW":"7462.8","HIGH":"7496.4","CLOSE":"7473","ADJCLOSE":"7473","VOLUME":"222853700"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671782400,"PRODUCTID":11,"OPEN":"7469.3","LOW":"7462.8","HIGH":"7496.4","CLOSE":"7473","ADJCLOSE":"7473","VOLUME":"222853700"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1671782400,"PRODUCTID":11,"OPEN":"7469.3","LOW":"7462.8","HIGH":"7496.4","CLOSE":"7473","ADJCLOSE":"7473","VOLUME":"222853700"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1671782400,"PRODUCTID":11,"OPEN":"7469.3","LOW":"7462.8","HIGH":"7496.4","CLOSE":"7473","ADJCLOSE":"7473","VOLUME":"222853700"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672214400,"PRODUCTID":11,"OPEN":"7473","LOW":"7473","HIGH":"7547","CLOSE":"7497.2","ADJCLOSE":"7497.2","VOLUME":"416900400"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672300800,"PRODUCTID":11,"OPEN":"7497.2","LOW":"7434.6","HIGH":"7516.4","CLOSE":"7512.7","ADJCLOSE":"7512.7","VOLUME":"351759900"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672387200,"PRODUCTID":11,"OPEN":"7512.7","LOW":"7451.7","HIGH":"7512.9","CLOSE":"7451.7","ADJCLOSE":"7451.7","VOLUME":"254135300"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672387200,"PRODUCTID":11,"OPEN":"7512.7","LOW":"7451.7","HIGH":"7512.9","CLOSE":"7451.7","ADJCLOSE":"7451.7","VOLUME":"254135300"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672387200,"PRODUCTID":11,"OPEN":"7512.7","LOW":"7451.7","HIGH":"7512.9","CLOSE":"7451.7","ADJCLOSE":"7451.7","VOLUME":"254135300"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672732800,"PRODUCTID":11,"OPEN":"7451.7","LOW":"7448.7","HIGH":"7626.4","CLOSE":"7554.1","ADJCLOSE":"7554.1","VOLUME":"914070400"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672819200,"PRODUCTID":11,"OPEN":"7554.1","LOW":"7545.2","HIGH":"7609.3","CLOSE":"7585.2","ADJCLOSE":"7585.2","VOLUME":"753877000"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672905600,"PRODUCTID":11,"OPEN":"7585.2","LOW":"7564.7","HIGH":"7658.8","CLOSE":"7633.5","ADJCLOSE":"7633.5","VOLUME":"883850800"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672992000,"PRODUCTID":11,"OPEN":"7633.5","LOW":"7633.5","HIGH":"7700.8","CLOSE":"7699.5","ADJCLOSE":"7699.5","VOLUME":"813538800"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672992000,"PRODUCTID":11,"OPEN":"7633.5","LOW":"7633.5","HIGH":"7700.8","CLOSE":"7699.5","ADJCLOSE":"7699.5","VOLUME":"813538800"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673251200,"PRODUCTID":11,"OPEN":"7699.5","LOW":"7688.7","HIGH":"7725.7","CLOSE":"7724.9","ADJCLOSE":"7724.9","VOLUME":"847858600"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673337600,"PRODUCTID":11,"OPEN":"7724.9","LOW":"7684.4","HIGH":"7724.9","CLOSE":"7694.5","ADJCLOSE":"7694.5","VOLUME":"933139900"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673424000,"PRODUCTID":11,"OPEN":"7694.5","LOW":"7694.4","HIGH":"7772.4","CLOSE":"7725","ADJCLOSE":"7725","VOLUME":"1041280000"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673510400,"PRODUCTID":11,"OPEN":"7725","LOW":"7724.6","HIGH":"7809.1","CLOSE":"7794","ADJCLOSE":"7794","VOLUME":"738395600"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673596800,"PRODUCTID":11,"OPEN":"7794","LOW":"7793.6","HIGH":"7865","CLOSE":"7844.1","ADJCLOSE":"7844.1","VOLUME":"754267100"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673596800,"PRODUCTID":11,"OPEN":"7794","LOW":"7793.6","HIGH":"7865","CLOSE":"7844.1","ADJCLOSE":"7844.1","VOLUME":"754267100"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673856000,"PRODUCTID":11,"OPEN":"7844.1","LOW":"7841.9","HIGH":"7867.2","CLOSE":"7860.1","ADJCLOSE":"7860.1","VOLUME":"662559400"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673942400,"PRODUCTID":11,"OPEN":"7860.1","LOW":"7830.4","HIGH":"7875.6","CLOSE":"7851","ADJCLOSE":"7851","VOLUME":"992753700"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674028800,"PRODUCTID":11,"OPEN":"7851","LOW":"7824.7","HIGH":"7867.4","CLOSE":"7830.7","ADJCLOSE":"7830.7","VOLUME":"963849600"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674115200,"PRODUCTID":11,"OPEN":"7830.7","LOW":"7726.2","HIGH":"7830.8","CLOSE":"7747.3","ADJCLOSE":"7747.3","VOLUME":"732044900"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674201600,"PRODUCTID":11,"OPEN":"7747.3","LOW":"7747.3","HIGH":"7790.9","CLOSE":"7770.6","ADJCLOSE":"7770.6","VOLUME":"801110300"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674201600,"PRODUCTID":11,"OPEN":"7747.3","LOW":"7747.3","HIGH":"7790.9","CLOSE":"7770.6","ADJCLOSE":"7770.6","VOLUME":"801110300"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674460800,"PRODUCTID":11,"OPEN":"7770.6","LOW":"7768.5","HIGH":"7811.2","CLOSE":"7784.7","ADJCLOSE":"7784.7","VOLUME":"562127700"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674547200,"PRODUCTID":11,"OPEN":"7784.7","LOW":"7741.8","HIGH":"7800.9","CLOSE":"7757.4","ADJCLOSE":"7757.4","VOLUME":"754271900"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674633600,"PRODUCTID":11,"OPEN":"7757.4","LOW":"7710.8","HIGH":"7773.6","CLOSE":"7744.9","ADJCLOSE":"7744.9","VOLUME":"717266400"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674720000,"PRODUCTID":11,"OPEN":"7744.9","LOW":"7744.9","HIGH":"7787.6","CLOSE":"7761.1","ADJCLOSE":"7761.1","VOLUME":"828610300"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674806400,"PRODUCTID":11,"OPEN":"7761.1","LOW":"7742.1","HIGH":"7777.4","CLOSE":"7765.2","ADJCLOSE":"7765.2","VOLUME":"709941200"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674806400,"PRODUCTID":11,"OPEN":"7761.1","LOW":"7742.1","HIGH":"7777.4","CLOSE":"7765.2","ADJCLOSE":"7765.2","VOLUME":"709941200"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675065600,"PRODUCTID":11,"OPEN":"7765.2","LOW":"7718.3","HIGH":"7790.7","CLOSE":"7784.9","ADJCLOSE":"7784.9","VOLUME":"1123538000"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675152000,"PRODUCTID":11,"OPEN":"7784.9","LOW":"7708.3","HIGH":"7784.9","CLOSE":"7771.7","ADJCLOSE":"7771.7","VOLUME":"838335600"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675238400,"PRODUCTID":11,"OPEN":"7771.7","LOW":"7745.4","HIGH":"7798.5","CLOSE":"7761.1","ADJCLOSE":"7761.1","VOLUME":"924663100"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675324800,"PRODUCTID":11,"OPEN":"7761.1","LOW":"7758.5","HIGH":"7837.8","CLOSE":"7820.2","ADJCLOSE":"7820.2","VOLUME":"726760200"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675411200,"PRODUCTID":11,"OPEN":"7820.2","LOW":"7806.9","HIGH":"7906.6","CLOSE":"7901.8","ADJCLOSE":"7901.8","VOLUME":"713859100"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675411200,"PRODUCTID":11,"OPEN":"7820.2","LOW":"7806.9","HIGH":"7906.6","CLOSE":"7901.8","ADJCLOSE":"7901.8","VOLUME":"713859100"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675670400,"PRODUCTID":11,"OPEN":"7901.8","LOW":"7808.4","HIGH":"7901.8","CLOSE":"7836.7","ADJCLOSE":"7836.7","VOLUME":"665926500"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675756800,"PRODUCTID":11,"OPEN":"7836.7","LOW":"7835.4","HIGH":"7890.8","CLOSE":"7864.7","ADJCLOSE":"7864.7","VOLUME":"777311900"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675843200,"PRODUCTID":11,"OPEN":"7864.7","LOW":"7864.7","HIGH":"7934.3","CLOSE":"7885.2","ADJCLOSE":"7885.2","VOLUME":"587150400"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675929600,"PRODUCTID":11,"OPEN":"7885.2","LOW":"7874.2","HIGH":"7949.6","CLOSE":"7911.2","ADJCLOSE":"7911.2","VOLUME":"1061015400"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1676016000,"PRODUCTID":11,"OPEN":"7911.2","LOW":"7850.9","HIGH":"7913.3","CLOSE":"7882.5","ADJCLOSE":"7882.5","VOLUME":"974265500"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1676016000,"PRODUCTID":11,"OPEN":"7911.2","LOW":"7850.9","HIGH":"7913.3","CLOSE":"7882.5","ADJCLOSE":"7882.5","VOLUME":"974265500"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676275200,"PRODUCTID":11,"OPEN":"7882.5","LOW":"7881.9","HIGH":"7947.6","CLOSE":"7947.6","ADJCLOSE":"7947.6","VOLUME":"570125100"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676361600,"PRODUCTID":11,"OPEN":"7947.6","LOW":"7947.6","HIGH":"7996.4","CLOSE":"7953.9","ADJCLOSE":"7953.9","VOLUME":"697856100"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676448000,"PRODUCTID":11,"OPEN":"7953.9","LOW":"7921.3","HIGH":"8003.7","CLOSE":"7997.8","ADJCLOSE":"7997.8","VOLUME":"841595900"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676534400,"PRODUCTID":11,"OPEN":"7997.8","LOW":"7978.6","HIGH":"8047.1","CLOSE":"8012.5","ADJCLOSE":"8012.5","VOLUME":"731954200"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676620800,"PRODUCTID":11,"OPEN":"8012.5","LOW":"7957.7","HIGH":"8012.5","CLOSE":"8004.4","ADJCLOSE":"8004.4","VOLUME":"1270492000"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676620800,"PRODUCTID":11,"OPEN":"8012.5","LOW":"7957.7","HIGH":"8012.5","CLOSE":"8004.4","ADJCLOSE":"8004.4","VOLUME":"1270492000"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676880000,"PRODUCTID":11,"OPEN":"8004.4","LOW":"7995.5","HIGH":"8020.1","CLOSE":"8014.3","ADJCLOSE":"8014.3","VOLUME":"696068100"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676966400,"PRODUCTID":11,"OPEN":"8014.3","LOW":"7952.5","HIGH":"8014.4","CLOSE":"7977.8","ADJCLOSE":"7977.8","VOLUME":"889518400"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677052800,"PRODUCTID":11,"OPEN":"7977.8","LOW":"7879","HIGH":"7977.8","CLOSE":"7930.6","ADJCLOSE":"7930.6","VOLUME":"682684900"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677139200,"PRODUCTID":11,"OPEN":"7930.6","LOW":"7888.9","HIGH":"7935.6","CLOSE":"7907.7","ADJCLOSE":"7907.7","VOLUME":"974842600"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677225600,"PRODUCTID":11,"OPEN":"7907.7","LOW":"7870.4","HIGH":"7939.2","CLOSE":"7878.7","ADJCLOSE":"7878.7","VOLUME":"879172000"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677225600,"PRODUCTID":11,"OPEN":"7907.7","LOW":"7870.4","HIGH":"7939.2","CLOSE":"7878.7","ADJCLOSE":"7878.7","VOLUME":"879172000"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677484800,"PRODUCTID":11,"OPEN":"7878.7","LOW":"7878.7","HIGH":"7950","CLOSE":"7935.1","ADJCLOSE":"7935.1","VOLUME":"755879000"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677571200,"PRODUCTID":11,"OPEN":"7935.1","LOW":"7854.8","HIGH":"7935.1","CLOSE":"7876.3","ADJCLOSE":"7876.3","VOLUME":"1246757900"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677657600,"PRODUCTID":11,"OPEN":"7876.3","LOW":"7874.3","HIGH":"7950.7","CLOSE":"7914.9","ADJCLOSE":"7914.9","VOLUME":"1202133000"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677744000,"PRODUCTID":11,"OPEN":"7914.9","LOW":"7875","HIGH":"7945.8","CLOSE":"7944","ADJCLOSE":"7944","VOLUME":"889732700"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677830400,"PRODUCTID":11,"OPEN":"7944","LOW":"7920.1","HIGH":"7974.4","CLOSE":"7947.1","ADJCLOSE":"7947.1","VOLUME":"644050800"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677830400,"PRODUCTID":11,"OPEN":"7944","LOW":"7920.1","HIGH":"7974.4","CLOSE":"7947.1","ADJCLOSE":"7947.1","VOLUME":"644050800"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678089600,"PRODUCTID":11,"OPEN":"7947.1","LOW":"7897.5","HIGH":"7948.7","CLOSE":"7929.8","ADJCLOSE":"7929.8","VOLUME":"629550100"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678176000,"PRODUCTID":11,"OPEN":"7929.8","LOW":"7909.8","HIGH":"7959.8","CLOSE":"7919.5","ADJCLOSE":"7919.5","VOLUME":"869427500"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678262400,"PRODUCTID":11,"OPEN":"7919.5","LOW":"7891.4","HIGH":"7946.6","CLOSE":"7929.9","ADJCLOSE":"7929.9","VOLUME":"770649400"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678348800,"PRODUCTID":11,"OPEN":"7929.9","LOW":"7862","HIGH":"7930.3","CLOSE":"7880","ADJCLOSE":"7880","VOLUME":"839666000"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678435200,"PRODUCTID":11,"OPEN":"7880","LOW":"7708.3","HIGH":"7880","CLOSE":"7748.4","ADJCLOSE":"7748.4","VOLUME":"987132200"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678435200,"PRODUCTID":11,"OPEN":"7880","LOW":"7708.3","HIGH":"7880","CLOSE":"7748.4","ADJCLOSE":"7748.4","VOLUME":"987132200"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678694400,"PRODUCTID":11,"OPEN":"7748.4","LOW":"7546","HIGH":"7752.4","CLOSE":"7548.6","ADJCLOSE":"7548.6","VOLUME":"1201999000"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678780800,"PRODUCTID":11,"OPEN":"7548.6","LOW":"7503.3","HIGH":"7641.6","CLOSE":"7637.1","ADJCLOSE":"7637.1","VOLUME":"875583300"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678867200,"PRODUCTID":11,"OPEN":"7637.1","LOW":"7333.4","HIGH":"7637.4","CLOSE":"7344.5","ADJCLOSE":"7344.5","VOLUME":"1340604500"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678953600,"PRODUCTID":11,"OPEN":"7344.5","LOW":"7331.5","HIGH":"7458.6","CLOSE":"7410","ADJCLOSE":"7410","VOLUME":"1196884100"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679040000,"PRODUCTID":11,"OPEN":"7410","LOW":"7309.3","HIGH":"7510.5","CLOSE":"7335.4","ADJCLOSE":"7335.4","VOLUME":"2095306400"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679040000,"PRODUCTID":11,"OPEN":"7410","LOW":"7309.3","HIGH":"7510.5","CLOSE":"7335.4","ADJCLOSE":"7335.4","VOLUME":"2095306400"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679299200,"PRODUCTID":11,"OPEN":"7335.4","LOW":"7206.8","HIGH":"7426.2","CLOSE":"7403.9","ADJCLOSE":"7403.9","VOLUME":"1084762200"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679385600,"PRODUCTID":11,"OPEN":"7403.9","LOW":"7403.9","HIGH":"7557.6","CLOSE":"7536.2","ADJCLOSE":"7536.2","VOLUME":"801743800"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679472000,"PRODUCTID":11,"OPEN":"7536.2","LOW":"7505.5","HIGH":"7585.6","CLOSE":"7566.8","ADJCLOSE":"7566.8","VOLUME":"892439300"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679558400,"PRODUCTID":11,"OPEN":"7566.8","LOW":"7476.1","HIGH":"7566.8","CLOSE":"7499.6","ADJCLOSE":"7499.6","VOLUME":"1227843700"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679644800,"PRODUCTID":11,"OPEN":"7499.6","LOW":"7335.7","HIGH":"7499.6","CLOSE":"7405.5","ADJCLOSE":"7405.5","VOLUME":"862536800"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679644800,"PRODUCTID":11,"OPEN":"7499.6","LOW":"7335.7","HIGH":"7499.6","CLOSE":"7405.5","ADJCLOSE":"7405.5","VOLUME":"862536800"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679900400,"PRODUCTID":11,"OPEN":"7405.5","LOW":"7405.5","HIGH":"7491.7","CLOSE":"7471.8","ADJCLOSE":"7471.8","VOLUME":"703755400"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679986800,"PRODUCTID":11,"OPEN":"7471.8","LOW":"7464.6","HIGH":"7524.6","CLOSE":"7484.3","ADJCLOSE":"7484.3","VOLUME":"1159788800"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680073200,"PRODUCTID":11,"OPEN":"7484.3","LOW":"7484.2","HIGH":"7566.8","CLOSE":"7564.3","ADJCLOSE":"7564.3","VOLUME":"637649500"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680159600,"PRODUCTID":11,"OPEN":"7564.3","LOW":"7564.3","HIGH":"7638.5","CLOSE":"7620.4","ADJCLOSE":"7620.4","VOLUME":"792010000"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680246000,"PRODUCTID":11,"OPEN":"7620.4","LOW":"7616.1","HIGH":"7654.4","CLOSE":"7631.7","ADJCLOSE":"7631.7","VOLUME":"816288100"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680246000,"PRODUCTID":11,"OPEN":"7620.4","LOW":"7616.1","HIGH":"7654.4","CLOSE":"7631.7","ADJCLOSE":"7631.7","VOLUME":"816288100"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680505200,"PRODUCTID":11,"OPEN":"7631.7","LOW":"7631.7","HIGH":"7698.2","CLOSE":"7673","ADJCLOSE":"7673","VOLUME":"921588900"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680591600,"PRODUCTID":11,"OPEN":"7673","LOW":"7634.5","HIGH":"7726.9","CLOSE":"7634.5","ADJCLOSE":"7634.5","VOLUME":"791013200"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680678000,"PRODUCTID":11,"OPEN":"7634.5","LOW":"7634.3","HIGH":"7678.5","CLOSE":"7662.9","ADJCLOSE":"7662.9","VOLUME":"660285800"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680764400,"PRODUCTID":11,"OPEN":"7662.9","LOW":"7654.5","HIGH":"7742.1","CLOSE":"7741.6","ADJCLOSE":"7741.6","VOLUME":"589778800"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680764400,"PRODUCTID":11,"OPEN":"7662.9","LOW":"7654.5","HIGH":"7742.1","CLOSE":"7741.6","ADJCLOSE":"7741.6","VOLUME":"589778800"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680764400,"PRODUCTID":11,"OPEN":"7662.9","LOW":"7654.5","HIGH":"7742.1","CLOSE":"7741.6","ADJCLOSE":"7741.6","VOLUME":"589778800"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1680764400,"PRODUCTID":11,"OPEN":"7662.9","LOW":"7654.5","HIGH":"7742.1","CLOSE":"7741.6","ADJCLOSE":"7741.6","VOLUME":"589778800"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681196400,"PRODUCTID":11,"OPEN":"7741.6","LOW":"7741.6","HIGH":"7806.4","CLOSE":"7785.7","ADJCLOSE":"7785.7","VOLUME":"999467200"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681282800,"PRODUCTID":11,"OPEN":"7785.7","LOW":"7783.4","HIGH":"7859.7","CLOSE":"7824.8","ADJCLOSE":"7824.8","VOLUME":"797796300"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681369200,"PRODUCTID":11,"OPEN":"7824.8","LOW":"7814.1","HIGH":"7851.6","CLOSE":"7843.4","ADJCLOSE":"7843.4","VOLUME":"724768300"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681455600,"PRODUCTID":11,"OPEN":"7843.4","LOW":"7843.4","HIGH":"7904","CLOSE":"7871.9","ADJCLOSE":"7871.9","VOLUME":"860530500"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681455600,"PRODUCTID":11,"OPEN":"7843.4","LOW":"7843.4","HIGH":"7904","CLOSE":"7871.9","ADJCLOSE":"7871.9","VOLUME":"860530500"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681714800,"PRODUCTID":11,"OPEN":"7871.9","LOW":"7871.9","HIGH":"7916.7","CLOSE":"7879.5","ADJCLOSE":"7879.5","VOLUME":"665446000"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681801200,"PRODUCTID":11,"OPEN":"7879.5","LOW":"7879.5","HIGH":"7912.7","CLOSE":"7909.4","ADJCLOSE":"7909.4","VOLUME":"531338200"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681887600,"PRODUCTID":11,"OPEN":"7909.4","LOW":"7871.4","HIGH":"7909.4","CLOSE":"7898.8","ADJCLOSE":"7898.8","VOLUME":"506763800"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681974000,"PRODUCTID":11,"OPEN":"7898.8","LOW":"7876.4","HIGH":"7903","CLOSE":"7902.6","ADJCLOSE":"7902.6","VOLUME":"918927800"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682060400,"PRODUCTID":11,"OPEN":"7902.6","LOW":"7886.5","HIGH":"7936.1","CLOSE":"7914.1","ADJCLOSE":"7914.1","VOLUME":"631165500"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682060400,"PRODUCTID":11,"OPEN":"7902.6","LOW":"7886.5","HIGH":"7936.1","CLOSE":"7914.1","ADJCLOSE":"7914.1","VOLUME":"631165500"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682319600,"PRODUCTID":11,"OPEN":"7914.1","LOW":"7877.6","HIGH":"7927.1","CLOSE":"7912.2","ADJCLOSE":"7912.2","VOLUME":"724845900"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682406000,"PRODUCTID":11,"OPEN":"7912.2","LOW":"7863.9","HIGH":"7912.5","CLOSE":"7891.1","ADJCLOSE":"7891.1","VOLUME":"657900800"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682492400,"PRODUCTID":11,"OPEN":"7891.1","LOW":"7825.9","HIGH":"7894","CLOSE":"7852.6","ADJCLOSE":"7852.6","VOLUME":"902747300"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682578800,"PRODUCTID":11,"OPEN":"7852.6","LOW":"7816.8","HIGH":"7865.7","CLOSE":"7831.6","ADJCLOSE":"7831.6","VOLUME":"669734300"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682665200,"PRODUCTID":11,"OPEN":"7831.6","LOW":"7791.6","HIGH":"7870.6","CLOSE":"7870.6","ADJCLOSE":"7870.6","VOLUME":"945273500"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682665200,"PRODUCTID":11,"OPEN":"7831.6","LOW":"7791.6","HIGH":"7870.6","CLOSE":"7870.6","ADJCLOSE":"7870.6","VOLUME":"945273500"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682665200,"PRODUCTID":11,"OPEN":"7831.6","LOW":"7791.6","HIGH":"7870.6","CLOSE":"7870.6","ADJCLOSE":"7870.6","VOLUME":"945273500"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1683010800,"PRODUCTID":11,"OPEN":"7870.6","LOW":"7773","HIGH":"7898.7","CLOSE":"7773","ADJCLOSE":"7773","VOLUME":"1020657900"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683097200,"PRODUCTID":11,"OPEN":"7773","LOW":"7773","HIGH":"7819.7","CLOSE":"7788.4","ADJCLOSE":"7788.4","VOLUME":"967192800"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683183600,"PRODUCTID":11,"OPEN":"7788.4","LOW":"7691.3","HIGH":"7788.4","CLOSE":"7702.6","ADJCLOSE":"7702.6","VOLUME":"776321800"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683270000,"PRODUCTID":11,"OPEN":"7702.6","LOW":"7702.6","HIGH":"7781.5","CLOSE":"7778.4","ADJCLOSE":"7778.4","VOLUME":"608277200"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683270000,"PRODUCTID":11,"OPEN":"7702.6","LOW":"7702.6","HIGH":"7781.5","CLOSE":"7778.4","ADJCLOSE":"7778.4","VOLUME":"608277200"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683270000,"PRODUCTID":11,"OPEN":"7702.6","LOW":"7702.6","HIGH":"7781.5","CLOSE":"7778.4","ADJCLOSE":"7778.4","VOLUME":"608277200"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683615600,"PRODUCTID":11,"OPEN":"7778.4","LOW":"7735.1","HIGH":"7792.4","CLOSE":"7764.1","ADJCLOSE":"7764.1","VOLUME":"951320100"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683702000,"PRODUCTID":11,"OPEN":"7764.1","LOW":"7727.1","HIGH":"7779","CLOSE":"7741.3","ADJCLOSE":"7741.3","VOLUME":"712870600"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683788400,"PRODUCTID":11,"OPEN":"7741.3","LOW":"7679.6","HIGH":"7784.3","CLOSE":"7730.6","ADJCLOSE":"7730.6","VOLUME":"883996400"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683874800,"PRODUCTID":11,"OPEN":"7730.6","LOW":"7729","HIGH":"7772.8","CLOSE":"7754.6","ADJCLOSE":"7754.6","VOLUME":"748114500"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683874800,"PRODUCTID":11,"OPEN":"7730.6","LOW":"7729","HIGH":"7772.8","CLOSE":"7754.6","ADJCLOSE":"7754.6","VOLUME":"748114500"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684134000,"PRODUCTID":11,"OPEN":"7754.6","LOW":"7754.6","HIGH":"7794.9","CLOSE":"7777.7","ADJCLOSE":"7777.7","VOLUME":"735218600"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684220400,"PRODUCTID":11,"OPEN":"7777.7","LOW":"7741.3","HIGH":"7804.9","CLOSE":"7751.1","ADJCLOSE":"7751.1","VOLUME":"1082316100"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684306800,"PRODUCTID":11,"OPEN":"7751.1","LOW":"7713","HIGH":"7758.2","CLOSE":"7723.2","ADJCLOSE":"7723.2","VOLUME":"701763700"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684393200,"PRODUCTID":11,"OPEN":"7723.2","LOW":"7723.2","HIGH":"7776.6","CLOSE":"7742.3","ADJCLOSE":"7742.3","VOLUME":"757218800"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684479600,"PRODUCTID":11,"OPEN":"7742.3","LOW":"7742.1","HIGH":"7790.9","CLOSE":"7756.9","ADJCLOSE":"7756.9","VOLUME":"631941000"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684479600,"PRODUCTID":11,"OPEN":"7742.3","LOW":"7742.1","HIGH":"7790.9","CLOSE":"7756.9","ADJCLOSE":"7756.9","VOLUME":"631941000"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684738800,"PRODUCTID":11,"OPEN":"7756.9","LOW":"7750.5","HIGH":"7783.4","CLOSE":"7771","ADJCLOSE":"7771","VOLUME":"1205325000"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684825200,"PRODUCTID":11,"OPEN":"7771","LOW":"7747.1","HIGH":"7800.9","CLOSE":"7763","ADJCLOSE":"7763","VOLUME":"698476000"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684911600,"PRODUCTID":11,"OPEN":"7763","LOW":"7590.2","HIGH":"7763","CLOSE":"7627.1","ADJCLOSE":"7627.1","VOLUME":"989739200"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684998000,"PRODUCTID":11,"OPEN":"7627.1","LOW":"7569.2","HIGH":"7629.1","CLOSE":"7570.9","ADJCLOSE":"7570.9","VOLUME":"725330600"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685084400,"PRODUCTID":11,"OPEN":"7570.9","LOW":"7556.9","HIGH":"7643.6","CLOSE":"7627.2","ADJCLOSE":"7627.2","VOLUME":"817609400"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685084400,"PRODUCTID":11,"OPEN":"7570.9","LOW":"7556.9","HIGH":"7643.6","CLOSE":"7627.2","ADJCLOSE":"7627.2","VOLUME":"817609400"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685084400,"PRODUCTID":11,"OPEN":"7570.9","LOW":"7556.9","HIGH":"7643.6","CLOSE":"7627.2","ADJCLOSE":"7627.2","VOLUME":"817609400"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685430000,"PRODUCTID":11,"OPEN":"7627.2","LOW":"7516.5","HIGH":"7628.1","CLOSE":"7522.1","ADJCLOSE":"7522.1","VOLUME":"856682400"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685516400,"PRODUCTID":11,"OPEN":"7522.1","LOW":"7446.1","HIGH":"7522.1","CLOSE":"7446.1","ADJCLOSE":"7446.1","VOLUME":"2295618500"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685602800,"PRODUCTID":11,"OPEN":"7446.1","LOW":"7445.3","HIGH":"7498.6","CLOSE":"7490.3","ADJCLOSE":"7490.3","VOLUME":"967347300"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685689200,"PRODUCTID":11,"OPEN":"7490.3","LOW":"7490","HIGH":"7614.9","CLOSE":"7607.3","ADJCLOSE":"7607.3","VOLUME":"638696900"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685689200,"PRODUCTID":11,"OPEN":"7490.3","LOW":"7490","HIGH":"7614.9","CLOSE":"7607.3","ADJCLOSE":"7607.3","VOLUME":"638696900"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685948400,"PRODUCTID":11,"OPEN":"7607.3","LOW":"7594.1","HIGH":"7654.8","CLOSE":"7600","ADJCLOSE":"7600","VOLUME":"548992900"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686034800,"PRODUCTID":11,"OPEN":"7600","LOW":"7556.2","HIGH":"7636.1","CLOSE":"7628.1","ADJCLOSE":"7628.1","VOLUME":"686044700"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686121200,"PRODUCTID":11,"OPEN":"7628.1","LOW":"7604.4","HIGH":"7642.4","CLOSE":"7624.3","ADJCLOSE":"7624.3","VOLUME":"617864100"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686207600,"PRODUCTID":11,"OPEN":"7624.3","LOW":"7588","HIGH":"7638.6","CLOSE":"7599.7","ADJCLOSE":"7599.7","VOLUME":"531758500"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686294000,"PRODUCTID":11,"OPEN":"7599.7","LOW":"7546.5","HIGH":"7621.7","CLOSE":"7562.4","ADJCLOSE":"7562.4","VOLUME":"564539300"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686294000,"PRODUCTID":11,"OPEN":"7599.7","LOW":"7546.5","HIGH":"7621.7","CLOSE":"7562.4","ADJCLOSE":"7562.4","VOLUME":"564539300"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686553200,"PRODUCTID":11,"OPEN":"7562.4","LOW":"7556.8","HIGH":"7599.9","CLOSE":"7570.7","ADJCLOSE":"7570.7","VOLUME":"542917600"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686639600,"PRODUCTID":11,"OPEN":"7570.7","LOW":"7556.3","HIGH":"7610.8","CLOSE":"7594.8","ADJCLOSE":"7594.8","VOLUME":"1003241900"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686726000,"PRODUCTID":11,"OPEN":"7594.8","LOW":"7579.3","HIGH":"7639.8","CLOSE":"7602.7","ADJCLOSE":"7602.7","VOLUME":"698184100"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686812400,"PRODUCTID":11,"OPEN":"7602.7","LOW":"7584.8","HIGH":"7632.7","CLOSE":"7628.3","ADJCLOSE":"7628.3","VOLUME":"837993200"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686898800,"PRODUCTID":11,"OPEN":"7628.3","LOW":"7627.8","HIGH":"7687.6","CLOSE":"7642.7","ADJCLOSE":"7642.7","VOLUME":"2009880700"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686898800,"PRODUCTID":11,"OPEN":"7628.3","LOW":"7627.8","HIGH":"7687.6","CLOSE":"7642.7","ADJCLOSE":"7642.7","VOLUME":"2009880700"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687158000,"PRODUCTID":11,"OPEN":"7642.7","LOW":"7581.8","HIGH":"7642.7","CLOSE":"7588.5","ADJCLOSE":"7588.5","VOLUME":"439722500"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687244400,"PRODUCTID":11,"OPEN":"7588.5","LOW":"7566.3","HIGH":"7607.5","CLOSE":"7569.3","ADJCLOSE":"7569.3","VOLUME":"584448300"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687330800,"PRODUCTID":11,"OPEN":"7569.3","LOW":"7520.9","HIGH":"7577.6","CLOSE":"7559.2","ADJCLOSE":"7559.2","VOLUME":"611718700"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687417200,"PRODUCTID":11,"OPEN":"7559.2","LOW":"7458.4","HIGH":"7559.2","CLOSE":"7502","ADJCLOSE":"7502","VOLUME":"677771300"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687503600,"PRODUCTID":11,"OPEN":"7502","LOW":"7439.7","HIGH":"7502","CLOSE":"7461.9","ADJCLOSE":"7461.9","VOLUME":"621489600"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687503600,"PRODUCTID":11,"OPEN":"7502","LOW":"7439.7","HIGH":"7502","CLOSE":"7461.9","ADJCLOSE":"7461.9","VOLUME":"621489600"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687762800,"PRODUCTID":11,"OPEN":"7461.9","LOW":"7401.2","HIGH":"7476.5","CLOSE":"7453.6","ADJCLOSE":"7453.6","VOLUME":"850546800"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687849200,"PRODUCTID":11,"OPEN":"7453.6","LOW":"7428.1","HIGH":"7495.9","CLOSE":"7461.5","ADJCLOSE":"7461.5","VOLUME":"674737200"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687935600,"PRODUCTID":11,"OPEN":"7461.5","LOW":"7461.5","HIGH":"7518.3","CLOSE":"7500.5","ADJCLOSE":"7500.5","VOLUME":"642762300"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1688022000,"PRODUCTID":11,"OPEN":"7500.5","LOW":"7460.5","HIGH":"7505.6","CLOSE":"7471.7","ADJCLOSE":"7471.7","VOLUME":"609425000"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688108400,"PRODUCTID":11,"OPEN":"7471.7","LOW":"7471.7","HIGH":"7551.6","CLOSE":"7531.5","ADJCLOSE":"7531.5","VOLUME":"729525300"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688108400,"PRODUCTID":11,"OPEN":"7471.7","LOW":"7471.7","HIGH":"7551.6","CLOSE":"7531.5","ADJCLOSE":"7531.5","VOLUME":"729525300"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688367600,"PRODUCTID":11,"OPEN":"7531.5","LOW":"7513.9","HIGH":"7561.3","CLOSE":"7527.3","ADJCLOSE":"7527.3","VOLUME":"533889900"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688454000,"PRODUCTID":11,"OPEN":"7527.3","LOW":"7518.4","HIGH":"7547.4","CLOSE":"7519.7","ADJCLOSE":"7519.7","VOLUME":"664948700"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688540400,"PRODUCTID":11,"OPEN":"7519.7","LOW":"7434.7","HIGH":"7519.7","CLOSE":"7442.1","ADJCLOSE":"7442.1","VOLUME":"765061200"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688626800,"PRODUCTID":11,"OPEN":"7442.1","LOW":"7267.6","HIGH":"7442.1","CLOSE":"7280.5","ADJCLOSE":"7280.5","VOLUME":"744552600"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688713200,"PRODUCTID":11,"OPEN":"7280.5","LOW":"7229.6","HIGH":"7280.5","CLOSE":"7256.9","ADJCLOSE":"7256.9","VOLUME":"494690600"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688713200,"PRODUCTID":11,"OPEN":"7280.5","LOW":"7229.6","HIGH":"7280.5","CLOSE":"7256.9","ADJCLOSE":"7256.9","VOLUME":"494690600"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688972400,"PRODUCTID":11,"OPEN":"7256.9","LOW":"7238.7","HIGH":"7306.1","CLOSE":"7273.8","ADJCLOSE":"7273.8","VOLUME":"428066100"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689058800,"PRODUCTID":11,"OPEN":"7273.8","LOW":"7239.2","HIGH":"7285.3","CLOSE":"7282.5","ADJCLOSE":"7282.5","VOLUME":"790355100"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689145200,"PRODUCTID":11,"OPEN":"7282.5","LOW":"7282.5","HIGH":"7425.1","CLOSE":"7416.1","ADJCLOSE":"7416.1","VOLUME":"994258000"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689231600,"PRODUCTID":11,"OPEN":"7416.1","LOW":"7409.3","HIGH":"7457.2","CLOSE":"7440.2","ADJCLOSE":"7440.2","VOLUME":"584537900"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689318000,"PRODUCTID":11,"OPEN":"7440.2","LOW":"7421.3","HIGH":"7480.4","CLOSE":"7434.6","ADJCLOSE":"7434.6","VOLUME":"620458500"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689318000,"PRODUCTID":11,"OPEN":"7440.2","LOW":"7421.3","HIGH":"7480.4","CLOSE":"7434.6","ADJCLOSE":"7434.6","VOLUME":"620458500"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689577200,"PRODUCTID":11,"OPEN":"7434.6","LOW":"7395.7","HIGH":"7437.6","CLOSE":"7406.4","ADJCLOSE":"7406.4","VOLUME":"439714200"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689663600,"PRODUCTID":11,"OPEN":"7406.4","LOW":"7398.5","HIGH":"7459.2","CLOSE":"7453.7","ADJCLOSE":"7453.7","VOLUME":"464666400"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689750000,"PRODUCTID":11,"OPEN":"7453.7","LOW":"7453.7","HIGH":"7625.1","CLOSE":"7588.2","ADJCLOSE":"7588.2","VOLUME":"888485400"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689836400,"PRODUCTID":11,"OPEN":"7588.2","LOW":"7585.9","HIGH":"7661.9","CLOSE":"7646.1","ADJCLOSE":"7646.1","VOLUME":"637548700"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689922800,"PRODUCTID":11,"OPEN":"7646.1","LOW":"7639.5","HIGH":"7674.2","CLOSE":"7663.7","ADJCLOSE":"7663.7","VOLUME":"506950300"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689922800,"PRODUCTID":11,"OPEN":"7646.1","LOW":"7639.5","HIGH":"7674.2","CLOSE":"7663.7","ADJCLOSE":"7663.7","VOLUME":"506950300"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690182000,"PRODUCTID":11,"OPEN":"7663.7","LOW":"7633.3","HIGH":"7685","CLOSE":"7678.6","ADJCLOSE":"7678.6","VOLUME":"521826500"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690268400,"PRODUCTID":11,"OPEN":"7678.6","LOW":"7676.5","HIGH":"7702.4","CLOSE":"7691.8","ADJCLOSE":"7691.8","VOLUME":"444691500"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690354800,"PRODUCTID":11,"OPEN":"7691.8","LOW":"7630","HIGH":"7702.7","CLOSE":"7676.9","ADJCLOSE":"7676.9","VOLUME":"807357200"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690441200,"PRODUCTID":11,"OPEN":"7676.9","LOW":"7662.4","HIGH":"7709.7","CLOSE":"7692.8","ADJCLOSE":"7692.8","VOLUME":"963946300"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690527600,"PRODUCTID":11,"OPEN":"7692.8","LOW":"7680.2","HIGH":"7716.8","CLOSE":"7694.3","ADJCLOSE":"7694.3","VOLUME":"713370800"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690527600,"PRODUCTID":11,"OPEN":"7692.8","LOW":"7680.2","HIGH":"7716.8","CLOSE":"7694.3","ADJCLOSE":"7694.3","VOLUME":"713370800"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690786800,"PRODUCTID":11,"OPEN":"7694.3","LOW":"7667.8","HIGH":"7722.9","CLOSE":"7699.4","ADJCLOSE":"7699.4","VOLUME":"594121300"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690873200,"PRODUCTID":11,"OPEN":"7699.4","LOW":"7650.2","HIGH":"7715.2","CLOSE":"7666.3","ADJCLOSE":"7666.3","VOLUME":"557045700"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690959600,"PRODUCTID":11,"OPEN":"7666.3","LOW":"7522.2","HIGH":"7666.3","CLOSE":"7561.6","ADJCLOSE":"7561.6","VOLUME":"746909700"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691046000,"PRODUCTID":11,"OPEN":"7561.6","LOW":"7437.9","HIGH":"7562.1","CLOSE":"7529.2","ADJCLOSE":"7529.2","VOLUME":"1245242400"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691132400,"PRODUCTID":11,"OPEN":"7529.2","LOW":"7487.4","HIGH":"7569.6","CLOSE":"7564.4","ADJCLOSE":"7564.4","VOLUME":"524386200"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691132400,"PRODUCTID":11,"OPEN":"7529.2","LOW":"7487.4","HIGH":"7569.6","CLOSE":"7564.4","ADJCLOSE":"7564.4","VOLUME":"524386200"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691391600,"PRODUCTID":11,"OPEN":"7564.4","LOW":"7505.2","HIGH":"7565","CLOSE":"7554.5","ADJCLOSE":"7554.5","VOLUME":"487016200"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691478000,"PRODUCTID":11,"OPEN":"7554.5","LOW":"7487.5","HIGH":"7554.5","CLOSE":"7527.4","ADJCLOSE":"7527.4","VOLUME":"862447700"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691564400,"PRODUCTID":11,"OPEN":"7527.4","LOW":"7527.4","HIGH":"7600.8","CLOSE":"7587.3","ADJCLOSE":"7587.3","VOLUME":"1098862000"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691650800,"PRODUCTID":11,"OPEN":"7587.3","LOW":"7572.6","HIGH":"7622.9","CLOSE":"7618.6","ADJCLOSE":"7618.6","VOLUME":"636901200"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691737200,"PRODUCTID":11,"OPEN":"7618.6","LOW":"7507.8","HIGH":"7618.6","CLOSE":"7524.2","ADJCLOSE":"7524.2","VOLUME":"494679400"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691737200,"PRODUCTID":11,"OPEN":"7618.6","LOW":"7507.8","HIGH":"7618.6","CLOSE":"7524.2","ADJCLOSE":"7524.2","VOLUME":"494679400"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691996400,"PRODUCTID":11,"OPEN":"7524.2","LOW":"7476.5","HIGH":"7530.3","CLOSE":"7507.2","ADJCLOSE":"7507.2","VOLUME":"1154816600"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692082800,"PRODUCTID":11,"OPEN":"7507.2","LOW":"7369.7","HIGH":"7508.6","CLOSE":"7389.6","ADJCLOSE":"7389.6","VOLUME":"463377300"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692169200,"PRODUCTID":11,"OPEN":"7389.6","LOW":"7338.5","HIGH":"7398.2","CLOSE":"7356.9","ADJCLOSE":"7356.9","VOLUME":"687073100"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692255600,"PRODUCTID":11,"OPEN":"7356.9","LOW":"7305","HIGH":"7357","CLOSE":"7310.2","ADJCLOSE":"7310.2","VOLUME":"438920000"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692342000,"PRODUCTID":11,"OPEN":"7310.2","LOW":"7215.8","HIGH":"7310.2","CLOSE":"7262.4","ADJCLOSE":"7262.4","VOLUME":"571961300"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692342000,"PRODUCTID":11,"OPEN":"7310.2","LOW":"7215.8","HIGH":"7310.2","CLOSE":"7262.4","ADJCLOSE":"7262.4","VOLUME":"571961300"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692601200,"PRODUCTID":11,"OPEN":"7262.4","LOW":"7250.9","HIGH":"7316","CLOSE":"7257.8","ADJCLOSE":"7257.8","VOLUME":"469504000"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692687600,"PRODUCTID":11,"OPEN":"7257.8","LOW":"7257.6","HIGH":"7310.5","CLOSE":"7270.8","ADJCLOSE":"7270.8","VOLUME":"747925500"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692774000,"PRODUCTID":11,"OPEN":"7270.8","LOW":"7270.8","HIGH":"7348.8","CLOSE":"7320.5","ADJCLOSE":"7320.5","VOLUME":"909639000"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692860400,"PRODUCTID":11,"OPEN":"7320.5","LOW":"7320.5","HIGH":"7386.1","CLOSE":"7333.6","ADJCLOSE":"7333.6","VOLUME":"377395800"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692946800,"PRODUCTID":11,"OPEN":"7333.6","LOW":"7327","HIGH":"7389.4","CLOSE":"7338.6","ADJCLOSE":"7338.6","VOLUME":"372649700"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692946800,"PRODUCTID":11,"OPEN":"7333.6","LOW":"7327","HIGH":"7389.4","CLOSE":"7338.6","ADJCLOSE":"7338.6","VOLUME":"372649700"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1692946800,"PRODUCTID":11,"OPEN":"7333.6","LOW":"7327","HIGH":"7389.4","CLOSE":"7338.6","ADJCLOSE":"7338.6","VOLUME":"372649700"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693292400,"PRODUCTID":11,"OPEN":"7338.6","LOW":"7338.6","HIGH":"7471.1","CLOSE":"7465","ADJCLOSE":"7465","VOLUME":"1139311100"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693378800,"PRODUCTID":11,"OPEN":"7465","LOW":"7464.7","HIGH":"7509.4","CLOSE":"7473.7","ADJCLOSE":"7473.7","VOLUME":"536689700"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693465200,"PRODUCTID":11,"OPEN":"7473.7","LOW":"7439.1","HIGH":"7500.4","CLOSE":"7439.1","ADJCLOSE":"7439.1","VOLUME":"1143207100"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693551600,"PRODUCTID":11,"OPEN":"7439.1","LOW":"7439.1","HIGH":"7492.6","CLOSE":"7464.5","ADJCLOSE":"7464.5","VOLUME":"683056600"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693551600,"PRODUCTID":11,"OPEN":"7439.1","LOW":"7439.1","HIGH":"7492.6","CLOSE":"7464.5","ADJCLOSE":"7464.5","VOLUME":"683056600"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693810800,"PRODUCTID":11,"OPEN":"7464.5","LOW":"7448.3","HIGH":"7523.4","CLOSE":"7452.8","ADJCLOSE":"7452.8","VOLUME":"391662300"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693897200,"PRODUCTID":11,"OPEN":"7452.8","LOW":"7389.8","HIGH":"7481.4","CLOSE":"7437.9","ADJCLOSE":"7437.9","VOLUME":"484546800"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693983600,"PRODUCTID":11,"OPEN":"7437.9","LOW":"7369.6","HIGH":"7447.9","CLOSE":"7426.1","ADJCLOSE":"7426.1","VOLUME":"448751100"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694070000,"PRODUCTID":11,"OPEN":"7426.1","LOW":"7385.9","HIGH":"7462.2","CLOSE":"7441.7","ADJCLOSE":"7441.7","VOLUME":"456225400"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694156400,"PRODUCTID":11,"OPEN":"7441.7","LOW":"7402.1","HIGH":"7480.6","CLOSE":"7478.2","ADJCLOSE":"7478.2","VOLUME":"651366100"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694156400,"PRODUCTID":11,"OPEN":"7441.7","LOW":"7402.1","HIGH":"7480.6","CLOSE":"7478.2","ADJCLOSE":"7478.2","VOLUME":"651366100"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694415600,"PRODUCTID":11,"OPEN":"7478.2","LOW":"7467.4","HIGH":"7549.3","CLOSE":"7496.9","ADJCLOSE":"7496.9","VOLUME":"568717300"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694502000,"PRODUCTID":11,"OPEN":"7496.9","LOW":"7496.3","HIGH":"7550.2","CLOSE":"7527.5","ADJCLOSE":"7527.5","VOLUME":"670632100"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694588400,"PRODUCTID":11,"OPEN":"7527.5","LOW":"7490.4","HIGH":"7545.2","CLOSE":"7526","ADJCLOSE":"7526","VOLUME":"684595300"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694674800,"PRODUCTID":11,"OPEN":"7526","LOW":"7526","HIGH":"7687","CLOSE":"7673.1","ADJCLOSE":"7673.1","VOLUME":"746569800"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694761200,"PRODUCTID":11,"OPEN":"7673.1","LOW":"7673.1","HIGH":"7745.8","CLOSE":"7711.4","ADJCLOSE":"7711.4","VOLUME":"1804599000"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694761200,"PRODUCTID":11,"OPEN":"7673.1","LOW":"7673.1","HIGH":"7745.8","CLOSE":"7711.4","ADJCLOSE":"7711.4","VOLUME":"1804599000"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1695020400,"PRODUCTID":11,"OPEN":"7711.4","LOW":"7641.8","HIGH":"7720.1","CLOSE":"7652.9","ADJCLOSE":"7652.9","VOLUME":"463379300"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695106800,"PRODUCTID":11,"OPEN":"7652.9","LOW":"7642.4","HIGH":"7682.4","CLOSE":"7660.2","ADJCLOSE":"7660.2","VOLUME":"595546000"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695193200,"PRODUCTID":11,"OPEN":"7660.2","LOW":"7659.6","HIGH":"7741.9","CLOSE":"7731.7","ADJCLOSE":"7731.7","VOLUME":"806482700"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695279600,"PRODUCTID":11,"OPEN":"7731.7","LOW":"7674.7","HIGH":"7746.5","CLOSE":"7678.6","ADJCLOSE":"7678.6","VOLUME":"1000693700"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695366000,"PRODUCTID":11,"OPEN":"7678.6","LOW":"7640.8","HIGH":"7735.2","CLOSE":"7683.9","ADJCLOSE":"7683.9","VOLUME":"989687600"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695366000,"PRODUCTID":11,"OPEN":"7678.6","LOW":"7640.8","HIGH":"7735.2","CLOSE":"7683.9","ADJCLOSE":"7683.9","VOLUME":"989687600"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695625200,"PRODUCTID":11,"OPEN":"7683.9","LOW":"7580.8","HIGH":"7684.8","CLOSE":"7624","ADJCLOSE":"7624","VOLUME":"541205000"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695711600,"PRODUCTID":11,"OPEN":"7624","LOW":"7593.5","HIGH":"7656.9","CLOSE":"7625.7","ADJCLOSE":"7625.7","VOLUME":"546325000"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695798000,"PRODUCTID":11,"OPEN":"7625.7","LOW":"7577.2","HIGH":"7645.6","CLOSE":"7593.2","ADJCLOSE":"7593.2","VOLUME":"711885200"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695884400,"PRODUCTID":11,"OPEN":"7593.2","LOW":"7524.1","HIGH":"7605.6","CLOSE":"7601.9","ADJCLOSE":"7601.9","VOLUME":"642160800"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695970800,"PRODUCTID":11,"OPEN":"7601.9","LOW":"7601.9","HIGH":"7674.2","CLOSE":"7608.1","ADJCLOSE":"7608.1","VOLUME":"634751900"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695970800,"PRODUCTID":11,"OPEN":"7601.9","LOW":"7601.9","HIGH":"7674.2","CLOSE":"7608.1","ADJCLOSE":"7608.1","VOLUME":"634751900"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1696230000,"PRODUCTID":11,"OPEN":"7608.1","LOW":"7491.3","HIGH":"7630.4","CLOSE":"7510.7","ADJCLOSE":"7510.7","VOLUME":"570804100"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696316400,"PRODUCTID":11,"OPEN":"7510.7","LOW":"7466.6","HIGH":"7545.7","CLOSE":"7470.2","ADJCLOSE":"7470.2","VOLUME":"540181100"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696402800,"PRODUCTID":11,"OPEN":"7470.2","LOW":"7384.2","HIGH":"7490.2","CLOSE":"7412.5","ADJCLOSE":"7412.5","VOLUME":"1085406900"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696489200,"PRODUCTID":11,"OPEN":"7412.5","LOW":"7409.7","HIGH":"7488.6","CLOSE":"7451.5","ADJCLOSE":"7451.5","VOLUME":"615457100"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696575600,"PRODUCTID":11,"OPEN":"7451.5","LOW":"7423.4","HIGH":"7496.4","CLOSE":"7494.6","ADJCLOSE":"7494.6","VOLUME":"613195400"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696575600,"PRODUCTID":11,"OPEN":"7451.5","LOW":"7423.4","HIGH":"7496.4","CLOSE":"7494.6","ADJCLOSE":"7494.6","VOLUME":"613195400"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696834800,"PRODUCTID":11,"OPEN":"7494.6","LOW":"7473.2","HIGH":"7540.6","CLOSE":"7492.2","ADJCLOSE":"7492.2","VOLUME":"738697000"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696921200,"PRODUCTID":11,"OPEN":"7492.2","LOW":"7492.2","HIGH":"7637.4","CLOSE":"7628.2","ADJCLOSE":"7628.2","VOLUME":"719653800"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1697007600,"PRODUCTID":11,"OPEN":"7628.2","LOW":"7608.7","HIGH":"7652","CLOSE":"7620","ADJCLOSE":"7620","VOLUME":"630293300"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697094000,"PRODUCTID":11,"OPEN":"7620","LOW":"7620","HIGH":"7687.9","CLOSE":"7644.8","ADJCLOSE":"7644.8","VOLUME":"668028900"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697180400,"PRODUCTID":11,"OPEN":"7644.8","LOW":"7590.7","HIGH":"7660.1","CLOSE":"7599.6","ADJCLOSE":"7599.6","VOLUME":"567783300"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697180400,"PRODUCTID":11,"OPEN":"7644.8","LOW":"7590.7","HIGH":"7660.1","CLOSE":"7599.6","ADJCLOSE":"7599.6","VOLUME":"567783300"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697439600,"PRODUCTID":11,"OPEN":"7599.6","LOW":"7584.6","HIGH":"7651.3","CLOSE":"7630.6","ADJCLOSE":"7630.6","VOLUME":"558336100"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697526000,"PRODUCTID":11,"OPEN":"7630.6","LOW":"7616.8","HIGH":"7682.6","CLOSE":"7675.2","ADJCLOSE":"7675.2","VOLUME":"668852200"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697612400,"PRODUCTID":11,"OPEN":"7675.2","LOW":"7579.3","HIGH":"7681.5","CLOSE":"7588","ADJCLOSE":"7588","VOLUME":"613430800"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697698800,"PRODUCTID":11,"OPEN":"7588","LOW":"7490.5","HIGH":"7588","CLOSE":"7499.5","ADJCLOSE":"7499.5","VOLUME":"727252500"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697785200,"PRODUCTID":11,"OPEN":"7499.5","LOW":"7395.6","HIGH":"7499.6","CLOSE":"7402.1","ADJCLOSE":"7402.1","VOLUME":"832451800"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697785200,"PRODUCTID":11,"OPEN":"7499.5","LOW":"7395.6","HIGH":"7499.6","CLOSE":"7402.1","ADJCLOSE":"7402.1","VOLUME":"832451800"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698044400,"PRODUCTID":11,"OPEN":"7402.1","LOW":"7338.6","HIGH":"7402.2","CLOSE":"7374.8","ADJCLOSE":"7374.8","VOLUME":"502765900"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698130800,"PRODUCTID":11,"OPEN":"7374.8","LOW":"7325","HIGH":"7405.3","CLOSE":"7389.7","ADJCLOSE":"7389.7","VOLUME":"699266600"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698217200,"PRODUCTID":11,"OPEN":"7389.7","LOW":"7368.4","HIGH":"7428.1","CLOSE":"7414.3","ADJCLOSE":"7414.3","VOLUME":"681751000"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698303600,"PRODUCTID":11,"OPEN":"7414.3","LOW":"7342.5","HIGH":"7414.3","CLOSE":"7354.6","ADJCLOSE":"7354.6","VOLUME":"796762900"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698390000,"PRODUCTID":11,"OPEN":"7354.6","LOW":"7279.9","HIGH":"7380.3","CLOSE":"7291.3","ADJCLOSE":"7291.3","VOLUME":"642603800"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698390000,"PRODUCTID":11,"OPEN":"7354.6","LOW":"7279.9","HIGH":"7380.3","CLOSE":"7291.3","ADJCLOSE":"7291.3","VOLUME":"642603800"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698652800,"PRODUCTID":11,"OPEN":"7291.3","LOW":"7291.3","HIGH":"7361.5","CLOSE":"7327.4","ADJCLOSE":"7327.4","VOLUME":"1011063900"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698739200,"PRODUCTID":11,"OPEN":"7327.4","LOW":"7309","HIGH":"7373.5","CLOSE":"7321.7","ADJCLOSE":"7321.7","VOLUME":"809030400"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698825600,"PRODUCTID":11,"OPEN":"7321.7","LOW":"7304.9","HIGH":"7385.4","CLOSE":"7342.4","ADJCLOSE":"7342.4","VOLUME":"764584800"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698912000,"PRODUCTID":11,"OPEN":"7342.4","LOW":"7342.4","HIGH":"7469.8","CLOSE":"7446.5","ADJCLOSE":"7446.5","VOLUME":"978092600"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698998400,"PRODUCTID":11,"OPEN":"7446.5","LOW":"7396.6","HIGH":"7482.7","CLOSE":"7417.7","ADJCLOSE":"7417.7","VOLUME":"750991900"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698998400,"PRODUCTID":11,"OPEN":"7446.5","LOW":"7396.6","HIGH":"7482.7","CLOSE":"7417.7","ADJCLOSE":"7417.7","VOLUME":"750991900"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699257600,"PRODUCTID":11,"OPEN":"7417.7","LOW":"7403.5","HIGH":"7448.4","CLOSE":"7417.8","ADJCLOSE":"7417.8","VOLUME":"781306000"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699344000,"PRODUCTID":11,"OPEN":"7417.8","LOW":"7397.4","HIGH":"7431.1","CLOSE":"7410","ADJCLOSE":"7410","VOLUME":"592558500"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699430400,"PRODUCTID":11,"OPEN":"7410","LOW":"7384.5","HIGH":"7442.1","CLOSE":"7401.7","ADJCLOSE":"7401.7","VOLUME":"686578900"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699516800,"PRODUCTID":11,"OPEN":"7401.7","LOW":"7367.2","HIGH":"7465.3","CLOSE":"7455.7","ADJCLOSE":"7455.7","VOLUME":"657728700"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699603200,"PRODUCTID":11,"OPEN":"7455.7","LOW":"7320","HIGH":"7455.7","CLOSE":"7360.6","ADJCLOSE":"7360.6","VOLUME":"837842200"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699603200,"PRODUCTID":11,"OPEN":"7455.7","LOW":"7320","HIGH":"7455.7","CLOSE":"7360.6","ADJCLOSE":"7360.6","VOLUME":"837842200"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699862400,"PRODUCTID":11,"OPEN":"7360.6","LOW":"7360.6","HIGH":"7426.1","CLOSE":"7425.8","ADJCLOSE":"7425.8","VOLUME":"649108100"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699948800,"PRODUCTID":11,"OPEN":"7425.8","LOW":"7386.7","HIGH":"7456.6","CLOSE":"7440.5","ADJCLOSE":"7440.5","VOLUME":"934829500"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700035200,"PRODUCTID":11,"OPEN":"7440.5","LOW":"7440.5","HIGH":"7533.8","CLOSE":"7486.9","ADJCLOSE":"7486.9","VOLUME":"741908600"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700121600,"PRODUCTID":11,"OPEN":"7486.9","LOW":"7409.4","HIGH":"7492.8","CLOSE":"7411","ADJCLOSE":"7411","VOLUME":"798697800"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700208000,"PRODUCTID":11,"OPEN":"7411","LOW":"7410","HIGH":"7509","CLOSE":"7504.3","ADJCLOSE":"7504.3","VOLUME":"668943200"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700208000,"PRODUCTID":11,"OPEN":"7411","LOW":"7410","HIGH":"7509","CLOSE":"7504.3","ADJCLOSE":"7504.3","VOLUME":"668943200"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700467200,"PRODUCTID":11,"OPEN":"7504.3","LOW":"7472.7","HIGH":"7506","CLOSE":"7496.4","ADJCLOSE":"7496.4","VOLUME":"466773500"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700553600,"PRODUCTID":11,"OPEN":"7496.4","LOW":"7446.7","HIGH":"7496.9","CLOSE":"7482","ADJCLOSE":"7482","VOLUME":"533104500"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700640000,"PRODUCTID":11,"OPEN":"7482","LOW":"7452","HIGH":"7504.5","CLOSE":"7469.5","ADJCLOSE":"7469.5","VOLUME":"637243500"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700726400,"PRODUCTID":11,"OPEN":"7469.5","LOW":"7450.6","HIGH":"7494.8","CLOSE":"7483.6","ADJCLOSE":"7483.6","VOLUME":"610558000"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700812800,"PRODUCTID":11,"OPEN":"7483.6","LOW":"7450.1","HIGH":"7494.7","CLOSE":"7488.2","ADJCLOSE":"7488.2","VOLUME":"530714100"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700812800,"PRODUCTID":11,"OPEN":"7483.6","LOW":"7450.1","HIGH":"7494.7","CLOSE":"7488.2","ADJCLOSE":"7488.2","VOLUME":"530714100"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701072000,"PRODUCTID":11,"OPEN":"7488.2","LOW":"7452.2","HIGH":"7488.3","CLOSE":"7460.7","ADJCLOSE":"7460.7","VOLUME":"399628100"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701158400,"PRODUCTID":11,"OPEN":"7460.7","LOW":"7403.3","HIGH":"7461.1","CLOSE":"7455.2","ADJCLOSE":"7455.2","VOLUME":"610114900"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701244800,"PRODUCTID":11,"OPEN":"7455.2","LOW":"7408.8","HIGH":"7457.5","CLOSE":"7423.5","ADJCLOSE":"7423.5","VOLUME":"532425900"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701331200,"PRODUCTID":11,"OPEN":"7423.5","LOW":"7387.1","HIGH":"7497.7","CLOSE":"7453.8","ADJCLOSE":"7453.8","VOLUME":"1276856800"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701417600,"PRODUCTID":11,"OPEN":"7453.8","LOW":"7453.8","HIGH":"7538.7","CLOSE":"7529.4","ADJCLOSE":"7529.4","VOLUME":"549661500"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701417600,"PRODUCTID":11,"OPEN":"7453.8","LOW":"7453.8","HIGH":"7538.7","CLOSE":"7529.4","ADJCLOSE":"7529.4","VOLUME":"549661500"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701676800,"PRODUCTID":11,"OPEN":"7529.4","LOW":"7476.9","HIGH":"7533.8","CLOSE":"7513","ADJCLOSE":"7513","VOLUME":"851332900"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701763200,"PRODUCTID":11,"OPEN":"7513","LOW":"7460.2","HIGH":"7513","CLOSE":"7489.8","ADJCLOSE":"7489.8","VOLUME":"689771600"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701849600,"PRODUCTID":11,"OPEN":"7489.8","LOW":"7486.8","HIGH":"7542.6","CLOSE":"7515.4","ADJCLOSE":"7515.4","VOLUME":"1489645900"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701936000,"PRODUCTID":11,"OPEN":"7515.4","LOW":"7480.5","HIGH":"7523.6","CLOSE":"7513.7","ADJCLOSE":"7513.7","VOLUME":"811058900"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1702022400,"PRODUCTID":11,"OPEN":"7513.7","LOW":"7509.8","HIGH":"7581.3","CLOSE":"7554.5","ADJCLOSE":"7554.5","VOLUME":"863626100"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1702022400,"PRODUCTID":11,"OPEN":"7513.7","LOW":"7509.8","HIGH":"7581.3","CLOSE":"7554.5","ADJCLOSE":"7554.5","VOLUME":"863626100"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702281600,"PRODUCTID":11,"OPEN":"7554.5","LOW":"7493.6","HIGH":"7557.4","CLOSE":"7544.9","ADJCLOSE":"7544.9","VOLUME":"872408400"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702368000,"PRODUCTID":11,"OPEN":"7544.9","LOW":"7542.4","HIGH":"7607.5","CLOSE":"7542.8","ADJCLOSE":"7542.8","VOLUME":"812300300"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702454400,"PRODUCTID":11,"OPEN":"7542.8","LOW":"7542.7","HIGH":"7584.9","CLOSE":"7548.4","ADJCLOSE":"7548.4","VOLUME":"998797500"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702540800,"PRODUCTID":11,"OPEN":"7548.4","LOW":"7548.4","HIGH":"7724.8","CLOSE":"7649","ADJCLOSE":"7649","VOLUME":"1517185300"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702627200,"PRODUCTID":11,"OPEN":"7649","LOW":"7569","HIGH":"7668.2","CLOSE":"7576.4","ADJCLOSE":"7576.4","VOLUME":"1645000000"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702627200,"PRODUCTID":11,"OPEN":"7649","LOW":"7569","HIGH":"7668.2","CLOSE":"7576.4","ADJCLOSE":"7576.4","VOLUME":"1645000000"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702886400,"PRODUCTID":11,"OPEN":"7576.4","LOW":"7557.2","HIGH":"7630.6","CLOSE":"7614.5","ADJCLOSE":"7614.5","VOLUME":"710048700"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702972800,"PRODUCTID":11,"OPEN":"7614.5","LOW":"7605.4","HIGH":"7642.2","CLOSE":"7638","ADJCLOSE":"7638","VOLUME":"961867300"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703059200,"PRODUCTID":11,"OPEN":"7638","LOW":"7637.9","HIGH":"7762.9","CLOSE":"7715.7","ADJCLOSE":"7715.7","VOLUME":"980983700"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703145600,"PRODUCTID":11,"OPEN":"7715.7","LOW":"7668.4","HIGH":"7715.7","CLOSE":"7694.7","ADJCLOSE":"7694.7","VOLUME":"603350200"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703232000,"PRODUCTID":11,"OPEN":"7694.7","LOW":"7676.4","HIGH":"7715.2","CLOSE":"7697.5","ADJCLOSE":"7697.5","VOLUME":"329604400"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703232000,"PRODUCTID":11,"OPEN":"7694.7","LOW":"7676.4","HIGH":"7715.2","CLOSE":"7697.5","ADJCLOSE":"7697.5","VOLUME":"329604400"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703232000,"PRODUCTID":11,"OPEN":"7694.7","LOW":"7676.4","HIGH":"7715.2","CLOSE":"7697.5","ADJCLOSE":"7697.5","VOLUME":"329604400"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703232000,"PRODUCTID":11,"OPEN":"7694.7","LOW":"7676.4","HIGH":"7715.2","CLOSE":"7697.5","ADJCLOSE":"7697.5","VOLUME":"329604400"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703664000,"PRODUCTID":11,"OPEN":"7697.5","LOW":"7697.5","HIGH":"7759.7","CLOSE":"7725","ADJCLOSE":"7725","VOLUME":"432594200"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703750400,"PRODUCTID":11,"OPEN":"7725","LOW":"7708.7","HIGH":"7746","CLOSE":"7722.7","ADJCLOSE":"7722.7","VOLUME":"327536200"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703836800,"PRODUCTID":11,"OPEN":"7722.7","LOW":"7719","HIGH":"7746.9","CLOSE":"7733.2","ADJCLOSE":"7733.2","VOLUME":"235460600"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703836800,"PRODUCTID":11,"OPEN":"7722.7","LOW":"7719","HIGH":"7746.9","CLOSE":"7733.2","ADJCLOSE":"7733.2","VOLUME":"235460600"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703836800,"PRODUCTID":11,"OPEN":"7722.7","LOW":"7719","HIGH":"7746.9","CLOSE":"7733.2","ADJCLOSE":"7733.2","VOLUME":"235460600"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704182400,"PRODUCTID":11,"OPEN":"7733.2","LOW":"7689","HIGH":"7764.4","CLOSE":"7721.5","ADJCLOSE":"7721.5","VOLUME":"678041300"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704268800,"PRODUCTID":11,"OPEN":"7721.5","LOW":"7650.3","HIGH":"7744.6","CLOSE":"7682.3","ADJCLOSE":"7682.3","VOLUME":"857615300"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704355200,"PRODUCTID":11,"OPEN":"7682.3","LOW":"7678.8","HIGH":"7728.2","CLOSE":"7723.1","ADJCLOSE":"7723.1","VOLUME":"963235800"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704441600,"PRODUCTID":11,"OPEN":"7723.1","LOW":"7642.9","HIGH":"7723.1","CLOSE":"7689.6","ADJCLOSE":"7689.6","VOLUME":"701524000"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704441600,"PRODUCTID":11,"OPEN":"7723.1","LOW":"7642.9","HIGH":"7723.1","CLOSE":"7689.6","ADJCLOSE":"7689.6","VOLUME":"701524000"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704700800,"PRODUCTID":11,"OPEN":"7689.6","LOW":"7636.1","HIGH":"7694.2","CLOSE":"7694.2","ADJCLOSE":"7694.2","VOLUME":"1055586300"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704787200,"PRODUCTID":11,"OPEN":"7694.2","LOW":"7675.1","HIGH":"7717.5","CLOSE":"7684","ADJCLOSE":"7684","VOLUME":"703141300"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704873600,"PRODUCTID":11,"OPEN":"7684","LOW":"7647.4","HIGH":"7684","CLOSE":"7651.8","ADJCLOSE":"7651.8","VOLUME":"668838800"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704960000,"PRODUCTID":11,"OPEN":"7651.8","LOW":"7576.6","HIGH":"7693.9","CLOSE":"7576.6","ADJCLOSE":"7576.6","VOLUME":"1306895000"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705046400,"PRODUCTID":11,"OPEN":"7576.6","LOW":"7576.6","HIGH":"7655.2","CLOSE":"7624.9","ADJCLOSE":"7624.9","VOLUME":"794125500"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705046400,"PRODUCTID":11,"OPEN":"7576.6","LOW":"7576.6","HIGH":"7655.2","CLOSE":"7624.9","ADJCLOSE":"7624.9","VOLUME":"794125500"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705305600,"PRODUCTID":11,"OPEN":"7624.9","LOW":"7578.3","HIGH":"7637.8","CLOSE":"7594.9","ADJCLOSE":"7594.9","VOLUME":"740769500"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705392000,"PRODUCTID":11,"OPEN":"7594.9","LOW":"7538.9","HIGH":"7594.9","CLOSE":"7558.3","ADJCLOSE":"7558.3","VOLUME":"1128049600"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705478400,"PRODUCTID":11,"OPEN":"7558.3","LOW":"7404.1","HIGH":"7558.3","CLOSE":"7446.3","ADJCLOSE":"7446.3","VOLUME":"838880100"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705564800,"PRODUCTID":11,"OPEN":"7446.3","LOW":"7426.6","HIGH":"7471.7","CLOSE":"7459.1","ADJCLOSE":"7459.1","VOLUME":"883212400"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705651200,"PRODUCTID":11,"OPEN":"7459.1","LOW":"7450.9","HIGH":"7521.1","CLOSE":"7461.9","ADJCLOSE":"7461.9","VOLUME":"1242202400"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705651200,"PRODUCTID":11,"OPEN":"7459.1","LOW":"7450.9","HIGH":"7521.1","CLOSE":"7461.9","ADJCLOSE":"7461.9","VOLUME":"1242202400"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705910400,"PRODUCTID":11,"OPEN":"7461.9","LOW":"7456","HIGH":"7503.6","CLOSE":"7487.7","ADJCLOSE":"7487.7","VOLUME":"787927500"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705996800,"PRODUCTID":11,"OPEN":"7487.7","LOW":"7465.1","HIGH":"7525.1","CLOSE":"7485.7","ADJCLOSE":"7485.7","VOLUME":"1048392200"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706083200,"PRODUCTID":11,"OPEN":"7485.7","LOW":"7485.7","HIGH":"7538.9","CLOSE":"7527.7","ADJCLOSE":"7527.7","VOLUME":"869218500"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706169600,"PRODUCTID":11,"OPEN":"7527.7","LOW":"7507","HIGH":"7544.5","CLOSE":"7529.7","ADJCLOSE":"7529.7","VOLUME":"735927500"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706256000,"PRODUCTID":11,"OPEN":"7529.7","LOW":"7529.7","HIGH":"7651.8","CLOSE":"7635.1","ADJCLOSE":"7635.1","VOLUME":"1046240900"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706256000,"PRODUCTID":11,"OPEN":"7529.7","LOW":"7529.7","HIGH":"7651.8","CLOSE":"7635.1","ADJCLOSE":"7635.1","VOLUME":"1046240900"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706515200,"PRODUCTID":11,"OPEN":"7635.1","LOW":"7630.8","HIGH":"7664.9","CLOSE":"7632.7","ADJCLOSE":"7632.7","VOLUME":"636218800"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706601600,"PRODUCTID":11,"OPEN":"7632.7","LOW":"7632.7","HIGH":"7684.2","CLOSE":"7666.3","ADJCLOSE":"7666.3","VOLUME":"748149200"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706688000,"PRODUCTID":11,"OPEN":"7666.3","LOW":"7630.6","HIGH":"7689.7","CLOSE":"7630.6","ADJCLOSE":"7630.6","VOLUME":"952428700"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706774400,"PRODUCTID":11,"OPEN":"7630.6","LOW":"7607.9","HIGH":"7673.7","CLOSE":"7622.2","ADJCLOSE":"7622.2","VOLUME":"936217800"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706860800,"PRODUCTID":11,"OPEN":"7622.2","LOW":"7609.3","HIGH":"7670.9","CLOSE":"7615.5","ADJCLOSE":"7615.5","VOLUME":"859451400"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706860800,"PRODUCTID":11,"OPEN":"7622.2","LOW":"7609.3","HIGH":"7670.9","CLOSE":"7615.5","ADJCLOSE":"7615.5","VOLUME":"859451400"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707120000,"PRODUCTID":11,"OPEN":"7615.5","LOW":"7598.7","HIGH":"7667.8","CLOSE":"7612.9","ADJCLOSE":"7612.9","VOLUME":"1350635500"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707206400,"PRODUCTID":11,"OPEN":"7612.9","LOW":"7612.9","HIGH":"7693.6","CLOSE":"7681","ADJCLOSE":"7681","VOLUME":"1499137700"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707292800,"PRODUCTID":11,"OPEN":"7681","LOW":"7626.2","HIGH":"7694.9","CLOSE":"7628.8","ADJCLOSE":"7628.8","VOLUME":"985234500"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707379200,"PRODUCTID":11,"OPEN":"7628.8","LOW":"7593.6","HIGH":"7653.4","CLOSE":"7595.5","ADJCLOSE":"7595.5","VOLUME":"709573100"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707465600,"PRODUCTID":11,"OPEN":"7595.5","LOW":"7557.4","HIGH":"7608.7","CLOSE":"7572.6","ADJCLOSE":"7572.6","VOLUME":"1091499500"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707465600,"PRODUCTID":11,"OPEN":"7595.5","LOW":"7557.4","HIGH":"7608.7","CLOSE":"7572.6","ADJCLOSE":"7572.6","VOLUME":"1091499500"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707724800,"PRODUCTID":11,"OPEN":"7572.6","LOW":"7555.5","HIGH":"7590.5","CLOSE":"7573.7","ADJCLOSE":"7573.7","VOLUME":"839183300"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707811200,"PRODUCTID":11,"OPEN":"7573.7","LOW":"7493","HIGH":"7585.3","CLOSE":"7512.3","ADJCLOSE":"7512.3","VOLUME":"1188999800"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707897600,"PRODUCTID":11,"OPEN":"7512.3","LOW":"7512.3","HIGH":"7590.1","CLOSE":"7568.4","ADJCLOSE":"7568.4","VOLUME":"1209576400"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707984000,"PRODUCTID":11,"OPEN":"7568.4","LOW":"7562.1","HIGH":"7612.3","CLOSE":"7597.5","ADJCLOSE":"7597.5","VOLUME":"850537300"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708070400,"PRODUCTID":11,"OPEN":"7597.5","LOW":"7597.5","HIGH":"7720.7","CLOSE":"7711.7","ADJCLOSE":"7711.7","VOLUME":"1074369500"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708070400,"PRODUCTID":11,"OPEN":"7597.5","LOW":"7597.5","HIGH":"7720.7","CLOSE":"7711.7","ADJCLOSE":"7711.7","VOLUME":"1074369500"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708329600,"PRODUCTID":11,"OPEN":"7711.7","LOW":"7692.5","HIGH":"7733.5","CLOSE":"7728.5","ADJCLOSE":"7728.5","VOLUME":"619639600"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708416000,"PRODUCTID":11,"OPEN":"7728.5","LOW":"7706","HIGH":"7748.7","CLOSE":"7719.2","ADJCLOSE":"7719.2","VOLUME":"889469600"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708502400,"PRODUCTID":11,"OPEN":"7719.2","LOW":"7642.8","HIGH":"7719.2","CLOSE":"7662.5","ADJCLOSE":"7662.5","VOLUME":"1271802800"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708588800,"PRODUCTID":11,"OPEN":"7662.5","LOW":"7651.7","HIGH":"7702.9","CLOSE":"7684.5","ADJCLOSE":"7684.5","VOLUME":"1408725800"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708675200,"PRODUCTID":11,"OPEN":"7684.5","LOW":"7675.2","HIGH":"7713.4","CLOSE":"7706.3","ADJCLOSE":"7706.3","VOLUME":"1080901500"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708675200,"PRODUCTID":11,"OPEN":"7684.5","LOW":"7675.2","HIGH":"7713.4","CLOSE":"7706.3","ADJCLOSE":"7706.3","VOLUME":"1080901500"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708934400,"PRODUCTID":11,"OPEN":"7706.3","LOW":"7676.8","HIGH":"7710.8","CLOSE":"7684.3","ADJCLOSE":"7684.3","VOLUME":"1210391900"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709020800,"PRODUCTID":11,"OPEN":"7684.3","LOW":"7669.7","HIGH":"7698.3","CLOSE":"7683","ADJCLOSE":"7683","VOLUME":"1132154000"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709107200,"PRODUCTID":11,"OPEN":"7683","LOW":"7620.4","HIGH":"7693.2","CLOSE":"7625","ADJCLOSE":"7625","VOLUME":"1227847900"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709193600,"PRODUCTID":11,"OPEN":"7625","LOW":"7622.9","HIGH":"7677.7","CLOSE":"7630","ADJCLOSE":"7630","VOLUME":"2026489200"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709280000,"PRODUCTID":11,"OPEN":"7630","LOW":"7630","HIGH":"7695.6","CLOSE":"7682.5","ADJCLOSE":"7682.5","VOLUME":"1307043500"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709280000,"PRODUCTID":11,"OPEN":"7630","LOW":"7630","HIGH":"7695.6","CLOSE":"7682.5","ADJCLOSE":"7682.5","VOLUME":"1307043500"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709539200,"PRODUCTID":11,"OPEN":"7682.5","LOW":"7623.2","HIGH":"7682.6","CLOSE":"7640.3","ADJCLOSE":"7640.3","VOLUME":"1075053400"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709625600,"PRODUCTID":11,"OPEN":"7640.3","LOW":"7598.5","HIGH":"7654.8","CLOSE":"7646.2","ADJCLOSE":"7646.2","VOLUME":"906735400"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709712000,"PRODUCTID":11,"OPEN":"7646.2","LOW":"7639","HIGH":"7701.3","CLOSE":"7679.3","ADJCLOSE":"7679.3","VOLUME":"1392688900"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709798400,"PRODUCTID":11,"OPEN":"7679.3","LOW":"7645.1","HIGH":"7711.8","CLOSE":"7692.5","ADJCLOSE":"7692.5","VOLUME":"1470190800"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709884800,"PRODUCTID":11,"OPEN":"7692.5","LOW":"7646.2","HIGH":"7693.9","CLOSE":"7659.7","ADJCLOSE":"7659.7","VOLUME":"927297500"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709884800,"PRODUCTID":11,"OPEN":"7692.5","LOW":"7646.2","HIGH":"7693.9","CLOSE":"7659.7","ADJCLOSE":"7659.7","VOLUME":"927297500"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710144000,"PRODUCTID":11,"OPEN":"7659.7","LOW":"7612.6","HIGH":"7669.2","CLOSE":"7669.2","ADJCLOSE":"7669.2","VOLUME":"1203377500"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710230400,"PRODUCTID":11,"OPEN":"7669.2","LOW":"7669.2","HIGH":"7764.6","CLOSE":"7747.8","ADJCLOSE":"7747.8","VOLUME":"1136566100"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710316800,"PRODUCTID":11,"OPEN":"7747.8","LOW":"7738.7","HIGH":"7785.7","CLOSE":"7772.2","ADJCLOSE":"7772.2","VOLUME":"1336746300"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710403200,"PRODUCTID":11,"OPEN":"7772.2","LOW":"7719.1","HIGH":"7778.4","CLOSE":"7743.2","ADJCLOSE":"7743.2","VOLUME":"973121100"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710489600,"PRODUCTID":11,"OPEN":"7743.2","LOW":"7727.4","HIGH":"7761.1","CLOSE":"7727.4","ADJCLOSE":"7727.4","VOLUME":"2813498300"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710489600,"PRODUCTID":11,"OPEN":"7743.2","LOW":"7727.4","HIGH":"7761.1","CLOSE":"7727.4","ADJCLOSE":"7727.4","VOLUME":"2813498300"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710748800,"PRODUCTID":11,"OPEN":"7727.4","LOW":"7714.9","HIGH":"7750.2","CLOSE":"7722.6","ADJCLOSE":"7722.6","VOLUME":"1034442400"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710835200,"PRODUCTID":11,"OPEN":"7722.6","LOW":"7699.6","HIGH":"7739.7","CLOSE":"7738.3","ADJCLOSE":"7738.3","VOLUME":"1085005200"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710921600,"PRODUCTID":11,"OPEN":"7738.3","LOW":"7711.5","HIGH":"7749.4","CLOSE":"7737.4","ADJCLOSE":"7737.4","VOLUME":"1032409800"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1711008000,"PRODUCTID":11,"OPEN":"7737.4","LOW":"7737.4","HIGH":"7901.8","CLOSE":"7882.6","ADJCLOSE":"7882.6","VOLUME":"1352537800"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711094400,"PRODUCTID":11,"OPEN":"7882.6","LOW":"7882.2","HIGH":"7961.4","CLOSE":"7930.9","ADJCLOSE":"7930.9","VOLUME":"1056237300"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711094400,"PRODUCTID":11,"OPEN":"7882.6","LOW":"7882.2","HIGH":"7961.4","CLOSE":"7930.9","ADJCLOSE":"7930.9","VOLUME":"1056237300"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711353600,"PRODUCTID":11,"OPEN":"7930.9","LOW":"7891.7","HIGH":"7939.4","CLOSE":"7917.6","ADJCLOSE":"7917.6","VOLUME":"1070739800"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711440000,"PRODUCTID":11,"OPEN":"7917.6","LOW":"7892.1","HIGH":"7934.4","CLOSE":"7931","ADJCLOSE":"7931","VOLUME":"1278455500"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711526400,"PRODUCTID":11,"OPEN":"7931","LOW":"7893","HIGH":"7938.1","CLOSE":"7932","ADJCLOSE":"7932","VOLUME":"1017867800"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711612800,"PRODUCTID":11,"OPEN":"7932","LOW":"7931.4","HIGH":"7975.4","CLOSE":"7952.6","ADJCLOSE":"7952.6","VOLUME":"1051189700"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711612800,"PRODUCTID":11,"OPEN":"7932","LOW":"7931.4","HIGH":"7975.4","CLOSE":"7952.6","ADJCLOSE":"7952.6","VOLUME":"1051189700"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711612800,"PRODUCTID":11,"OPEN":"7932","LOW":"7931.4","HIGH":"7975.4","CLOSE":"7952.6","ADJCLOSE":"7952.6","VOLUME":"1051189700"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711612800,"PRODUCTID":11,"OPEN":"7932","LOW":"7931.4","HIGH":"7975.4","CLOSE":"7952.6","ADJCLOSE":"7952.6","VOLUME":"1051189700"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712041200,"PRODUCTID":11,"OPEN":"7952.6","LOW":"7928.6","HIGH":"8015.6","CLOSE":"7935.1","ADJCLOSE":"7935.1","VOLUME":"1126449500"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712127600,"PRODUCTID":11,"OPEN":"7935.1","LOW":"7882.7","HIGH":"7937.4","CLOSE":"7937.4","ADJCLOSE":"7937.4","VOLUME":"1131676800"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712214000,"PRODUCTID":11,"OPEN":"7937.4","LOW":"7937.4","HIGH":"7990.4","CLOSE":"7975.9","ADJCLOSE":"7975.9","VOLUME":"1138495500"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712300400,"PRODUCTID":11,"OPEN":"7975.9","LOW":"7884.5","HIGH":"7975.9","CLOSE":"7911.2","ADJCLOSE":"7911.2","VOLUME":"951509100"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712300400,"PRODUCTID":11,"OPEN":"7975.9","LOW":"7884.5","HIGH":"7975.9","CLOSE":"7911.2","ADJCLOSE":"7911.2","VOLUME":"951509100"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712559600,"PRODUCTID":11,"OPEN":"7911.2","LOW":"7887.9","HIGH":"7953.2","CLOSE":"7943.5","ADJCLOSE":"7943.5","VOLUME":"847327700"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712646000,"PRODUCTID":11,"OPEN":"7943.5","LOW":"7917.5","HIGH":"7962.8","CLOSE":"7934.8","ADJCLOSE":"7934.8","VOLUME":"1000931200"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712732400,"PRODUCTID":11,"OPEN":"7934.8","LOW":"7916.5","HIGH":"7999.8","CLOSE":"7961.2","ADJCLOSE":"7961.2","VOLUME":"1207706000"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712818800,"PRODUCTID":11,"OPEN":"7961.2","LOW":"7886.9","HIGH":"7970.1","CLOSE":"7923.8","ADJCLOSE":"7923.8","VOLUME":"1197883800"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712905200,"PRODUCTID":11,"OPEN":"7923.8","LOW":"7923.8","HIGH":"8045","CLOSE":"7995.6","ADJCLOSE":"7995.6","VOLUME":"937766700"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712905200,"PRODUCTID":11,"OPEN":"7923.8","LOW":"7923.8","HIGH":"8045","CLOSE":"7995.6","ADJCLOSE":"7995.6","VOLUME":"937766700"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713164400,"PRODUCTID":11,"OPEN":"7995.6","LOW":"7952.1","HIGH":"8009.5","CLOSE":"7965.5","ADJCLOSE":"7965.5","VOLUME":"820441500"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713250800,"PRODUCTID":11,"OPEN":"7965.5","LOW":"7793.9","HIGH":"7965.5","CLOSE":"7820.4","ADJCLOSE":"7820.4","VOLUME":"1058250300"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713337200,"PRODUCTID":11,"OPEN":"7820.4","LOW":"7798.6","HIGH":"7893.6","CLOSE":"7848","ADJCLOSE":"7848","VOLUME":"939573900"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713423600,"PRODUCTID":11,"OPEN":"7848","LOW":"7845.9","HIGH":"7898.8","CLOSE":"7877.1","ADJCLOSE":"7877.1","VOLUME":"1222486300"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713510000,"PRODUCTID":11,"OPEN":"7877.1","LOW":"7809.7","HIGH":"7900.5","CLOSE":"7895.9","ADJCLOSE":"7895.9","VOLUME":"982567400"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713510000,"PRODUCTID":11,"OPEN":"7877.1","LOW":"7809.7","HIGH":"7900.5","CLOSE":"7895.9","ADJCLOSE":"7895.9","VOLUME":"982567400"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713769200,"PRODUCTID":11,"OPEN":"7895.9","LOW":"7895.9","HIGH":"8042.8","CLOSE":"8023.9","ADJCLOSE":"8023.9","VOLUME":"1085332800"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713855600,"PRODUCTID":11,"OPEN":"8023.9","LOW":"8021.7","HIGH":"8076.5","CLOSE":"8044.8","ADJCLOSE":"8044.8","VOLUME":"1082600700"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713942000,"PRODUCTID":11,"OPEN":"8044.8","LOW":"8031.8","HIGH":"8092.2","CLOSE":"8040.4","ADJCLOSE":"8040.4","VOLUME":"1420290700"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714028400,"PRODUCTID":11,"OPEN":"8040.4","LOW":"8030.1","HIGH":"8105.6","CLOSE":"8078.9","ADJCLOSE":"8078.9","VOLUME":"1224259900"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714114800,"PRODUCTID":11,"OPEN":"8078.9","LOW":"8078.9","HIGH":"8146.8","CLOSE":"8139.8","ADJCLOSE":"8139.8","VOLUME":"904872200"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714114800,"PRODUCTID":11,"OPEN":"8078.9","LOW":"8078.9","HIGH":"8146.8","CLOSE":"8139.8","ADJCLOSE":"8139.8","VOLUME":"904872200"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714374000,"PRODUCTID":11,"OPEN":"8139.8","LOW":"8136.7","HIGH":"8189.1","CLOSE":"8147","ADJCLOSE":"8147","VOLUME":"759963000"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714460400,"PRODUCTID":11,"OPEN":"8147","LOW":"8138.1","HIGH":"8200","CLOSE":"8144.1","ADJCLOSE":"8144.1","VOLUME":"868339500"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714546800,"PRODUCTID":11,"OPEN":"8144.1","LOW":"8111.4","HIGH":"8179","CLOSE":"8121.2","ADJCLOSE":"8121.2","VOLUME":"562235500"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714633200,"PRODUCTID":11,"OPEN":"8121.2","LOW":"8119.9","HIGH":"8178.8","CLOSE":"8172.2","ADJCLOSE":"8172.2","VOLUME":"919730600"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714719600,"PRODUCTID":11,"OPEN":"8172.2","LOW":"8172.2","HIGH":"8248.7","CLOSE":"8213.5","ADJCLOSE":"8213.5","VOLUME":"658456400"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714719600,"PRODUCTID":11,"OPEN":"8172.2","LOW":"8172.2","HIGH":"8248.7","CLOSE":"8213.5","ADJCLOSE":"8213.5","VOLUME":"658456400"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714719600,"PRODUCTID":11,"OPEN":"8172.2","LOW":"8172.2","HIGH":"8248.7","CLOSE":"8213.5","ADJCLOSE":"8213.5","VOLUME":"658456400"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715065200,"PRODUCTID":11,"OPEN":"8213.5","LOW":"8213.5","HIGH":"8335.7","CLOSE":"8313.7","ADJCLOSE":"8313.7","VOLUME":"1220562500"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715151600,"PRODUCTID":11,"OPEN":"8313.7","LOW":"8313.7","HIGH":"8365.3","CLOSE":"8354.1","ADJCLOSE":"8354.1","VOLUME":"1272316300"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715238000,"PRODUCTID":11,"OPEN":"8354.1","LOW":"8349.8","HIGH":"8396.3","CLOSE":"8381.4","ADJCLOSE":"8381.4","VOLUME":"1079046000"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715324400,"PRODUCTID":11,"OPEN":"8381.4","LOW":"8381.4","HIGH":"8455.8","CLOSE":"8433.8","ADJCLOSE":"8433.8","VOLUME":"698222200"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715324400,"PRODUCTID":11,"OPEN":"8381.4","LOW":"8381.4","HIGH":"8455.8","CLOSE":"8433.8","ADJCLOSE":"8433.8","VOLUME":"698222200"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715583600,"PRODUCTID":11,"OPEN":"8433.8","LOW":"8409.2","HIGH":"8446.5","CLOSE":"8415","ADJCLOSE":"8415","VOLUME":"974791500"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715670000,"PRODUCTID":11,"OPEN":"8415","LOW":"8407","HIGH":"8448.7","CLOSE":"8428.1","ADJCLOSE":"8428.1","VOLUME":"1160778700"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715756400,"PRODUCTID":11,"OPEN":"8428.1","LOW":"8427.9","HIGH":"8474.4","CLOSE":"8445.8","ADJCLOSE":"8445.8","VOLUME":"1112620600"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715842800,"PRODUCTID":11,"OPEN":"8445.8","LOW":"8406.7","HIGH":"8455.7","CLOSE":"8438.7","ADJCLOSE":"8438.7","VOLUME":"889766900"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715929200,"PRODUCTID":11,"OPEN":"8438.7","LOW":"8401.4","HIGH":"8441.7","CLOSE":"8420.3","ADJCLOSE":"8420.3","VOLUME":"1034395100"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715929200,"PRODUCTID":11,"OPEN":"8438.7","LOW":"8401.4","HIGH":"8441.7","CLOSE":"8420.3","ADJCLOSE":"8420.3","VOLUME":"1034395100"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716188400,"PRODUCTID":11,"OPEN":"8420.3","LOW":"8418","HIGH":"8451.6","CLOSE":"8424.2","ADJCLOSE":"8424.2","VOLUME":"739021000"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716274800,"PRODUCTID":11,"OPEN":"8424.2","LOW":"8379.1","HIGH":"8424.2","CLOSE":"8416.5","ADJCLOSE":"8416.5","VOLUME":"1001396500"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716361200,"PRODUCTID":11,"OPEN":"8416.5","LOW":"8343.4","HIGH":"8416.5","CLOSE":"8370.3","ADJCLOSE":"8370.3","VOLUME":"1286558300"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716447600,"PRODUCTID":11,"OPEN":"8370.3","LOW":"8332.3","HIGH":"8385.2","CLOSE":"8339.2","ADJCLOSE":"8339.2","VOLUME":"1229161600"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716534000,"PRODUCTID":11,"OPEN":"8339.2","LOW":"8263.8","HIGH":"8339.2","CLOSE":"8317.6","ADJCLOSE":"8317.6","VOLUME":"779070900"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716534000,"PRODUCTID":11,"OPEN":"8339.2","LOW":"8263.8","HIGH":"8339.2","CLOSE":"8317.6","ADJCLOSE":"8317.6","VOLUME":"779070900"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716534000,"PRODUCTID":11,"OPEN":"8339.2","LOW":"8263.8","HIGH":"8339.2","CLOSE":"8317.6","ADJCLOSE":"8317.6","VOLUME":"779070900"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716879600,"PRODUCTID":11,"OPEN":"8317.6","LOW":"8241.3","HIGH":"8335.5","CLOSE":"8254.2","ADJCLOSE":"8254.2","VOLUME":"1202410100"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199433600,"PRODUCTID":13,"OPEN":"5543.69","LOW":"5417.53","HIGH":"5567.09","CLOSE":"5446.79","ADJCLOSE":"5446.79","VOLUME":"162947200"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199692800,"PRODUCTID":13,"OPEN":"5432","LOW":"5429.32","HIGH":"5475.25","CLOSE":"5452.83","ADJCLOSE":"5452.83","VOLUME":"181161792"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199779200,"PRODUCTID":13,"OPEN":"5476.51","LOW":"5471.14","HIGH":"5533.93","CLOSE":"5495.67","ADJCLOSE":"5495.67","VOLUME":"174857104"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199865600,"PRODUCTID":13,"OPEN":"5459.4","LOW":"5420.06","HIGH":"5463.07","CLOSE":"5435.42","ADJCLOSE":"5435.42","VOLUME":"198041504"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199952000,"PRODUCTID":13,"OPEN":"5468.54","LOW":"5394.52","HIGH":"5471.82","CLOSE":"5400.43","ADJCLOSE":"5400.43","VOLUME":"166136704"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200038400,"PRODUCTID":13,"OPEN":"5398.49","LOW":"5349.25","HIGH":"5410.91","CLOSE":"5371.41","ADJCLOSE":"5371.41","VOLUME":"178858400"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200297600,"PRODUCTID":13,"OPEN":"5345.83","LOW":"5343.25","HIGH":"5421.22","CLOSE":"5403.51","ADJCLOSE":"5403.51","VOLUME":"142891504"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200384000,"PRODUCTID":13,"OPEN":"5390.37","LOW":"5250.09","HIGH":"5394.14","CLOSE":"5250.82","ADJCLOSE":"5250.82","VOLUME":"192383104"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200470400,"PRODUCTID":13,"OPEN":"5216.22","LOW":"5177.68","HIGH":"5289.05","CLOSE":"5225.39","ADJCLOSE":"5225.39","VOLUME":"233648704"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200556800,"PRODUCTID":13,"OPEN":"5278.29","LOW":"5150.24","HIGH":"5278.5","CLOSE":"5157.09","ADJCLOSE":"5157.09","VOLUME":"204957904"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200643200,"PRODUCTID":13,"OPEN":"5159.56","LOW":"5081.23","HIGH":"5231.56","CLOSE":"5092.4","ADJCLOSE":"5092.4","VOLUME":"255148000"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200902400,"PRODUCTID":13,"OPEN":"5006.48","LOW":"4726.76","HIGH":"5012.53","CLOSE":"4744.45","ADJCLOSE":"4744.45","VOLUME":"365210112"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200988800,"PRODUCTID":13,"OPEN":"4544.79","LOW":"4505.14","HIGH":"4903.99","CLOSE":"4842.54","ADJCLOSE":"4842.54","VOLUME":"463552512"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201075200,"PRODUCTID":13,"OPEN":"4950","LOW":"4591.24","HIGH":"4950","CLOSE":"4636.76","ADJCLOSE":"4636.76","VOLUME":"353541888"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201161600,"PRODUCTID":13,"OPEN":"4816.99","LOW":"4773.53","HIGH":"4916.98","CLOSE":"4915.29","ADJCLOSE":"4915.29","VOLUME":"323092800"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201248000,"PRODUCTID":13,"OPEN":"5001.57","LOW":"4855.43","HIGH":"5001.57","CLOSE":"4878.12","ADJCLOSE":"4878.12","VOLUME":"232316192"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201507200,"PRODUCTID":13,"OPEN":"4791.5","LOW":"4755.98","HIGH":"4854.34","CLOSE":"4848.3","ADJCLOSE":"4848.3","VOLUME":"166274304"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201593600,"PRODUCTID":13,"OPEN":"4893.38","LOW":"4868.01","HIGH":"4949.4","CLOSE":"4941.45","ADJCLOSE":"4941.45","VOLUME":"167172608"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201680000,"PRODUCTID":13,"OPEN":"4911.73","LOW":"4841.3","HIGH":"4911.8","CLOSE":"4873.57","ADJCLOSE":"4873.57","VOLUME":"178151392"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201766400,"PRODUCTID":13,"OPEN":"4863.37","LOW":"4762.73","HIGH":"4907.67","CLOSE":"4869.79","ADJCLOSE":"4869.79","VOLUME":"216186896"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201852800,"PRODUCTID":13,"OPEN":"4935.79","LOW":"4927.18","HIGH":"5009.16","CLOSE":"4978.06","ADJCLOSE":"4978.06","VOLUME":"225980992"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202112000,"PRODUCTID":13,"OPEN":"5027.26","LOW":"4954.93","HIGH":"5027.26","CLOSE":"4973.64","ADJCLOSE":"4973.64","VOLUME":"131717904"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202198400,"PRODUCTID":13,"OPEN":"4970.09","LOW":"4767.45","HIGH":"4970.79","CLOSE":"4776.86","ADJCLOSE":"4776.86","VOLUME":"200152000"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202284800,"PRODUCTID":13,"OPEN":"4729.41","LOW":"4729.41","HIGH":"4823.03","CLOSE":"4816.43","ADJCLOSE":"4816.43","VOLUME":"211346000"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202371200,"PRODUCTID":13,"OPEN":"4792.56","LOW":"4683.06","HIGH":"4797.54","CLOSE":"4723.8","ADJCLOSE":"4723.8","VOLUME":"221349296"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202457600,"PRODUCTID":13,"OPEN":"4764.86","LOW":"4679.8","HIGH":"4789.38","CLOSE":"4709.65","ADJCLOSE":"4709.65","VOLUME":"224328000"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202716800,"PRODUCTID":13,"OPEN":"4653.15","LOW":"4644.74","HIGH":"4734.73","CLOSE":"4682.7","ADJCLOSE":"4682.7","VOLUME":"154090704"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202803200,"PRODUCTID":13,"OPEN":"4728.78","LOW":"4676.1","HIGH":"4846.97","CLOSE":"4840.71","ADJCLOSE":"4840.71","VOLUME":"196522496"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202889600,"PRODUCTID":13,"OPEN":"4791.82","LOW":"4781.5","HIGH":"4887.31","CLOSE":"4855.4","ADJCLOSE":"4855.4","VOLUME":"168735904"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202976000,"PRODUCTID":13,"OPEN":"4923.97","LOW":"4835.77","HIGH":"4926.33","CLOSE":"4858.65","ADJCLOSE":"4858.65","VOLUME":"177895392"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203062400,"PRODUCTID":13,"OPEN":"4857.49","LOW":"4743.93","HIGH":"4877.66","CLOSE":"4771.79","ADJCLOSE":"4771.79","VOLUME":"175653200"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203321600,"PRODUCTID":13,"OPEN":"4810.29","LOW":"4810.29","HIGH":"4879.23","CLOSE":"4861.8","ADJCLOSE":"4861.8","VOLUME":"99598200"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203408000,"PRODUCTID":13,"OPEN":"4844.52","LOW":"4806.17","HIGH":"4940.36","CLOSE":"4885.83","ADJCLOSE":"4885.83","VOLUME":"153181200"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203494400,"PRODUCTID":13,"OPEN":"4828.36","LOW":"4779.14","HIGH":"4866.9","CLOSE":"4812.81","ADJCLOSE":"4812.81","VOLUME":"168788704"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203580800,"PRODUCTID":13,"OPEN":"4854.1","LOW":"4834.04","HIGH":"4905.17","CLOSE":"4858.85","ADJCLOSE":"4858.85","VOLUME":"162398400"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203667200,"PRODUCTID":13,"OPEN":"4818.73","LOW":"4786.67","HIGH":"4878.18","CLOSE":"4824.55","ADJCLOSE":"4824.55","VOLUME":"162038704"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203926400,"PRODUCTID":13,"OPEN":"4877.89","LOW":"4870.41","HIGH":"4925.94","CLOSE":"4919.26","ADJCLOSE":"4919.26","VOLUME":"143544400"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204012800,"PRODUCTID":13,"OPEN":"4955.71","LOW":"4917.15","HIGH":"4980.65","CLOSE":"4973.07","ADJCLOSE":"4973.07","VOLUME":"176562592"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204099200,"PRODUCTID":13,"OPEN":"4990.63","LOW":"4892.59","HIGH":"4992.77","CLOSE":"4968.82","ADJCLOSE":"4968.82","VOLUME":"182276992"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204185600,"PRODUCTID":13,"OPEN":"4939.15","LOW":"4856.05","HIGH":"4964.09","CLOSE":"4865.23","ADJCLOSE":"4865.23","VOLUME":"178539104"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204272000,"PRODUCTID":13,"OPEN":"4837.01","LOW":"4768.53","HIGH":"4873.02","CLOSE":"4790.66","ADJCLOSE":"4790.66","VOLUME":"196078304"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204531200,"PRODUCTID":13,"OPEN":"4723.22","LOW":"4698","HIGH":"4764.15","CLOSE":"4742.66","ADJCLOSE":"4742.66","VOLUME":"150295504"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204617600,"PRODUCTID":13,"OPEN":"4749.07","LOW":"4655.25","HIGH":"4782.86","CLOSE":"4675.91","ADJCLOSE":"4675.91","VOLUME":"163286592"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204704000,"PRODUCTID":13,"OPEN":"4723.1","LOW":"4689.03","HIGH":"4767.59","CLOSE":"4756.42","ADJCLOSE":"4756.42","VOLUME":"141700704"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204790400,"PRODUCTID":13,"OPEN":"4767.04","LOW":"4664.14","HIGH":"4767.04","CLOSE":"4678.05","ADJCLOSE":"4678.05","VOLUME":"158195904"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204876800,"PRODUCTID":13,"OPEN":"4630.57","LOW":"4576.59","HIGH":"4661.88","CLOSE":"4618.96","ADJCLOSE":"4618.96","VOLUME":"198919200"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205136000,"PRODUCTID":13,"OPEN":"4601.71","LOW":"4534.58","HIGH":"4625.98","CLOSE":"4566.99","ADJCLOSE":"4566.99","VOLUME":"158091808"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205222400,"PRODUCTID":13,"OPEN":"4589.88","LOW":"4566.95","HIGH":"4683.18","CLOSE":"4627.69","ADJCLOSE":"4627.69","VOLUME":"189545696"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205308800,"PRODUCTID":13,"OPEN":"4716.92","LOW":"4678.62","HIGH":"4741.89","CLOSE":"4697.1","ADJCLOSE":"4697.1","VOLUME":"196215200"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205395200,"PRODUCTID":13,"OPEN":"4610.99","LOW":"4547.09","HIGH":"4642.2","CLOSE":"4630.19","ADJCLOSE":"4630.19","VOLUME":"197888896"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205481600,"PRODUCTID":13,"OPEN":"4632.11","LOW":"4544.62","HIGH":"4707.83","CLOSE":"4592.15","ADJCLOSE":"4592.15","VOLUME":"214275200"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205740800,"PRODUCTID":13,"OPEN":"4449.39","LOW":"4416.71","HIGH":"4505.97","CLOSE":"4431.04","ADJCLOSE":"4431.04","VOLUME":"249766000"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205827200,"PRODUCTID":13,"OPEN":"4502.64","LOW":"4481.8","HIGH":"4593","CLOSE":"4582.59","ADJCLOSE":"4582.59","VOLUME":"223507008"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205913600,"PRODUCTID":13,"OPEN":"4635.02","LOW":"4533.18","HIGH":"4652.67","CLOSE":"4555.95","ADJCLOSE":"4555.95","VOLUME":"248269200"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206000000,"PRODUCTID":13,"OPEN":"4510.97","LOW":"4480.87","HIGH":"4553.28","CLOSE":"4533.72","ADJCLOSE":"4533.72","VOLUME":"290932000"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206000000,"PRODUCTID":13,"OPEN":"4510.97","LOW":"4480.87","HIGH":"4553.28","CLOSE":"4533.72","ADJCLOSE":"4533.72","VOLUME":"290932000"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206000000,"PRODUCTID":13,"OPEN":"4510.97","LOW":"4480.87","HIGH":"4553.28","CLOSE":"4533.72","ADJCLOSE":"4533.72","VOLUME":"290932000"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206432000,"PRODUCTID":13,"OPEN":"4692.17","LOW":"4647.54","HIGH":"4699.9","CLOSE":"4692","ADJCLOSE":"4692","VOLUME":"206193296"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206518400,"PRODUCTID":13,"OPEN":"4658.51","LOW":"4647.92","HIGH":"4693.62","CLOSE":"4676.68","ADJCLOSE":"4676.68","VOLUME":"153864400"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206604800,"PRODUCTID":13,"OPEN":"4667.99","LOW":"4664.97","HIGH":"4750.63","CLOSE":"4719.53","ADJCLOSE":"4719.53","VOLUME":"150671696"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206691200,"PRODUCTID":13,"OPEN":"4722.95","LOW":"4679.53","HIGH":"4740.78","CLOSE":"4695.92","ADJCLOSE":"4695.92","VOLUME":"115984400"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206946800,"PRODUCTID":13,"OPEN":"4648.54","LOW":"4622.26","HIGH":"4711.78","CLOSE":"4707.07","ADJCLOSE":"4707.07","VOLUME":"142322208"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207033200,"PRODUCTID":13,"OPEN":"4689.65","LOW":"4681.24","HIGH":"4876.84","CLOSE":"4866","ADJCLOSE":"4866","VOLUME":"188524992"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207119600,"PRODUCTID":13,"OPEN":"4906.06","LOW":"4856.39","HIGH":"4923.4","CLOSE":"4911.97","ADJCLOSE":"4911.97","VOLUME":"173182304"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207206000,"PRODUCTID":13,"OPEN":"4926.37","LOW":"4853.96","HIGH":"4926.37","CLOSE":"4887.87","ADJCLOSE":"4887.87","VOLUME":"151866000"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207292400,"PRODUCTID":13,"OPEN":"4914.42","LOW":"4848.67","HIGH":"4919.96","CLOSE":"4900.88","ADJCLOSE":"4900.88","VOLUME":"141401200"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207551600,"PRODUCTID":13,"OPEN":"4936.25","LOW":"4926.67","HIGH":"4959.97","CLOSE":"4944.6","ADJCLOSE":"4944.6","VOLUME":"128312000"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207638000,"PRODUCTID":13,"OPEN":"4908.16","LOW":"4878.73","HIGH":"4914.43","CLOSE":"4912.69","ADJCLOSE":"4912.69","VOLUME":"113384096"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207724400,"PRODUCTID":13,"OPEN":"4888.92","LOW":"4868.19","HIGH":"4924.57","CLOSE":"4874.97","ADJCLOSE":"4874.97","VOLUME":"127023000"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207810800,"PRODUCTID":13,"OPEN":"4875.48","LOW":"4789.63","HIGH":"4880.59","CLOSE":"4859.42","ADJCLOSE":"4859.42","VOLUME":"161154896"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207897200,"PRODUCTID":13,"OPEN":"4891.84","LOW":"4775.16","HIGH":"4917.89","CLOSE":"4797.93","ADJCLOSE":"4797.93","VOLUME":"153178096"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208156400,"PRODUCTID":13,"OPEN":"4755.07","LOW":"4750.28","HIGH":"4793.63","CLOSE":"4766.49","ADJCLOSE":"4766.49","VOLUME":"119717800"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208242800,"PRODUCTID":13,"OPEN":"4801","LOW":"4741.06","HIGH":"4820.75","CLOSE":"4780.68","ADJCLOSE":"4780.68","VOLUME":"118835800"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208329200,"PRODUCTID":13,"OPEN":"4820.27","LOW":"4789.28","HIGH":"4863.06","CLOSE":"4855.1","ADJCLOSE":"4855.1","VOLUME":"181523104"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208415600,"PRODUCTID":13,"OPEN":"4877.07","LOW":"4834.22","HIGH":"4900.66","CLOSE":"4862.14","ADJCLOSE":"4862.14","VOLUME":"165843696"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208502000,"PRODUCTID":13,"OPEN":"4882.29","LOW":"4878.4","HIGH":"4976.37","CLOSE":"4961.69","ADJCLOSE":"4961.69","VOLUME":"192982496"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208761200,"PRODUCTID":13,"OPEN":"4954.49","LOW":"4885.13","HIGH":"4961.31","CLOSE":"4910.35","ADJCLOSE":"4910.35","VOLUME":"134671696"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208847600,"PRODUCTID":13,"OPEN":"4887.28","LOW":"4849.88","HIGH":"4930.16","CLOSE":"4872.64","ADJCLOSE":"4872.64","VOLUME":"128651104"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208934000,"PRODUCTID":13,"OPEN":"4888.14","LOW":"4850.91","HIGH":"4951.05","CLOSE":"4944.65","ADJCLOSE":"4944.65","VOLUME":"155547696"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209020400,"PRODUCTID":13,"OPEN":"4916.56","LOW":"4861.22","HIGH":"4942.82","CLOSE":"4929.55","ADJCLOSE":"4929.55","VOLUME":"138180000"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209106800,"PRODUCTID":13,"OPEN":"4954.29","LOW":"4950.9","HIGH":"5013.44","CLOSE":"4978.21","ADJCLOSE":"4978.21","VOLUME":"161354592"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209366000,"PRODUCTID":13,"OPEN":"4989.92","LOW":"4986.44","HIGH":"5030.76","CLOSE":"5012.75","ADJCLOSE":"5012.75","VOLUME":"94535600"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209452400,"PRODUCTID":13,"OPEN":"4986.12","LOW":"4957.78","HIGH":"5013.05","CLOSE":"4977.1","ADJCLOSE":"4977.1","VOLUME":"132602200"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209538800,"PRODUCTID":13,"OPEN":"4976.56","LOW":"4935.1","HIGH":"5006.48","CLOSE":"4996.54","ADJCLOSE":"4996.54","VOLUME":"152666496"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209538800,"PRODUCTID":13,"OPEN":"4976.56","LOW":"4935.1","HIGH":"5006.48","CLOSE":"4996.54","ADJCLOSE":"4996.54","VOLUME":"152666496"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209711600,"PRODUCTID":13,"OPEN":"5057.52","LOW":"5028.57","HIGH":"5099.39","CLOSE":"5069.71","ADJCLOSE":"5069.71","VOLUME":"162669696"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209970800,"PRODUCTID":13,"OPEN":"5062.7","LOW":"5048.24","HIGH":"5078.72","CLOSE":"5063.36","ADJCLOSE":"5063.36","VOLUME":"70413600"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210057200,"PRODUCTID":13,"OPEN":"5052.71","LOW":"5011.12","HIGH":"5067.84","CLOSE":"5040.92","ADJCLOSE":"5040.92","VOLUME":"121975800"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210143600,"PRODUCTID":13,"OPEN":"5058.78","LOW":"5041.57","HIGH":"5100.1","CLOSE":"5075.31","ADJCLOSE":"5075.31","VOLUME":"133948704"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210230000,"PRODUCTID":13,"OPEN":"5029.02","LOW":"5025.21","HIGH":"5066.87","CLOSE":"5055.58","ADJCLOSE":"5055.58","VOLUME":"109887104"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210316400,"PRODUCTID":13,"OPEN":"5001","LOW":"4925.05","HIGH":"5004.58","CLOSE":"4960.56","ADJCLOSE":"4960.56","VOLUME":"128284096"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210575600,"PRODUCTID":13,"OPEN":"4975.09","LOW":"4954.67","HIGH":"5011.27","CLOSE":"4976.21","ADJCLOSE":"4976.21","VOLUME":"74711800"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210662000,"PRODUCTID":13,"OPEN":"5001.98","LOW":"4951.37","HIGH":"5017.28","CLOSE":"4998.67","ADJCLOSE":"4998.67","VOLUME":"144607008"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210748400,"PRODUCTID":13,"OPEN":"5036.67","LOW":"4992.14","HIGH":"5067.97","CLOSE":"5055.24","ADJCLOSE":"5055.24","VOLUME":"153916496"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210834800,"PRODUCTID":13,"OPEN":"5045.68","LOW":"5020.39","HIGH":"5060.28","CLOSE":"5057.51","ADJCLOSE":"5057.51","VOLUME":"130183800"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210921200,"PRODUCTID":13,"OPEN":"5090.75","LOW":"5058.79","HIGH":"5120.91","CLOSE":"5078.04","ADJCLOSE":"5078.04","VOLUME":"147461696"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211180400,"PRODUCTID":13,"OPEN":"5090.53","LOW":"5076.12","HIGH":"5142.1","CLOSE":"5142.1","ADJCLOSE":"5142.1","VOLUME":"118892400"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211266800,"PRODUCTID":13,"OPEN":"5091.45","LOW":"5041.22","HIGH":"5104.74","CLOSE":"5054.88","ADJCLOSE":"5054.88","VOLUME":"142400192"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211353200,"PRODUCTID":13,"OPEN":"5065.28","LOW":"5003.09","HIGH":"5080.73","CLOSE":"5027.55","ADJCLOSE":"5027.55","VOLUME":"157355296"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211439600,"PRODUCTID":13,"OPEN":"4977.85","LOW":"4975.04","HIGH":"5047.91","CLOSE":"5028.74","ADJCLOSE":"5028.74","VOLUME":"144890496"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211526000,"PRODUCTID":13,"OPEN":"5020.6","LOW":"4933.77","HIGH":"5021.07","CLOSE":"4933.77","ADJCLOSE":"4933.77","VOLUME":"134889904"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211785200,"PRODUCTID":13,"OPEN":"4910.53","LOW":"4910.53","HIGH":"4950.76","CLOSE":"4937.84","ADJCLOSE":"4937.84","VOLUME":"64756800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211871600,"PRODUCTID":13,"OPEN":"4956.72","LOW":"4893.86","HIGH":"4959.51","CLOSE":"4906.56","ADJCLOSE":"4906.56","VOLUME":"135458400"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211958000,"PRODUCTID":13,"OPEN":"4923.78","LOW":"4914.18","HIGH":"5006.16","CLOSE":"4971.11","ADJCLOSE":"4971.11","VOLUME":"152840400"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212044400,"PRODUCTID":13,"OPEN":"4988.33","LOW":"4952.16","HIGH":"5006.47","CLOSE":"4975.9","ADJCLOSE":"4975.9","VOLUME":"159600000"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212130800,"PRODUCTID":13,"OPEN":"4989.61","LOW":"4986.39","HIGH":"5028.8","CLOSE":"5014.28","ADJCLOSE":"5014.28","VOLUME":"156018592"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212390000,"PRODUCTID":13,"OPEN":"5008.94","LOW":"4925.09","HIGH":"5012.01","CLOSE":"4935.21","ADJCLOSE":"4935.21","VOLUME":"127860496"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212476400,"PRODUCTID":13,"OPEN":"4914.23","LOW":"4914.23","HIGH":"4987.76","CLOSE":"4983.71","ADJCLOSE":"4983.71","VOLUME":"127257000"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212562800,"PRODUCTID":13,"OPEN":"4966.28","LOW":"4867.09","HIGH":"4966.28","CLOSE":"4915.07","ADJCLOSE":"4915.07","VOLUME":"152002208"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212649200,"PRODUCTID":13,"OPEN":"4915.72","LOW":"4880.35","HIGH":"4944.45","CLOSE":"4907.06","ADJCLOSE":"4907.06","VOLUME":"198129696"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212735600,"PRODUCTID":13,"OPEN":"4936.89","LOW":"4793.72","HIGH":"4969.03","CLOSE":"4795.32","ADJCLOSE":"4795.32","VOLUME":"203483008"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212994800,"PRODUCTID":13,"OPEN":"4779.43","LOW":"4775.26","HIGH":"4821.27","CLOSE":"4799.38","ADJCLOSE":"4799.38","VOLUME":"154940704"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213081200,"PRODUCTID":13,"OPEN":"4764.41","LOW":"4732.57","HIGH":"4793.37","CLOSE":"4761.08","ADJCLOSE":"4761.08","VOLUME":"182042496"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213167600,"PRODUCTID":13,"OPEN":"4777.48","LOW":"4659.52","HIGH":"4796.93","CLOSE":"4660.91","ADJCLOSE":"4660.91","VOLUME":"183387808"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213254000,"PRODUCTID":13,"OPEN":"4667.71","LOW":"4646.15","HIGH":"4694.71","CLOSE":"4672.3","ADJCLOSE":"4672.3","VOLUME":"200984400"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213340400,"PRODUCTID":13,"OPEN":"4665.44","LOW":"4614.54","HIGH":"4689.41","CLOSE":"4682.3","ADJCLOSE":"4682.3","VOLUME":"156709504"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213599600,"PRODUCTID":13,"OPEN":"4686.68","LOW":"4618.49","HIGH":"4690.73","CLOSE":"4657.74","ADJCLOSE":"4657.74","VOLUME":"130363000"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213686000,"PRODUCTID":13,"OPEN":"4673.13","LOW":"4673.13","HIGH":"4723.25","CLOSE":"4686.33","ADJCLOSE":"4686.33","VOLUME":"161826096"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213772400,"PRODUCTID":13,"OPEN":"4668.43","LOW":"4597.22","HIGH":"4676.63","CLOSE":"4618.75","ADJCLOSE":"4618.75","VOLUME":"171541904"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213858800,"PRODUCTID":13,"OPEN":"4590.98","LOW":"4590.98","HIGH":"4631.64","CLOSE":"4591.39","ADJCLOSE":"4591.39","VOLUME":"194786704"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213945200,"PRODUCTID":13,"OPEN":"4612.99","LOW":"4475.13","HIGH":"4617.03","CLOSE":"4509.27","ADJCLOSE":"4509.27","VOLUME":"269391296"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214204400,"PRODUCTID":13,"OPEN":"4497.3","LOW":"4489.87","HIGH":"4538.54","CLOSE":"4511.37","ADJCLOSE":"4511.37","VOLUME":"152536192"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214290800,"PRODUCTID":13,"OPEN":"4514.4","LOW":"4426.26","HIGH":"4533.4","CLOSE":"4473.76","ADJCLOSE":"4473.76","VOLUME":"197903696"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214377200,"PRODUCTID":13,"OPEN":"4489.7","LOW":"4489.7","HIGH":"4537.16","CLOSE":"4536.29","ADJCLOSE":"4536.29","VOLUME":"157921200"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214463600,"PRODUCTID":13,"OPEN":"4490.62","LOW":"4426.19","HIGH":"4505.98","CLOSE":"4426.19","ADJCLOSE":"4426.19","VOLUME":"176921296"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214550000,"PRODUCTID":13,"OPEN":"4408.33","LOW":"4348.31","HIGH":"4433.22","CLOSE":"4397.32","ADJCLOSE":"4397.32","VOLUME":"210812704"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214809200,"PRODUCTID":13,"OPEN":"4404.49","LOW":"4354.87","HIGH":"4439.78","CLOSE":"4434.85","ADJCLOSE":"4434.85","VOLUME":"200549296"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214895600,"PRODUCTID":13,"OPEN":"4410.79","LOW":"4307.09","HIGH":"4415.86","CLOSE":"4341.21","ADJCLOSE":"4341.21","VOLUME":"204448896"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214982000,"PRODUCTID":13,"OPEN":"4349.99","LOW":"4296.48","HIGH":"4378.16","CLOSE":"4296.48","ADJCLOSE":"4296.48","VOLUME":"196025408"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215068400,"PRODUCTID":13,"OPEN":"4241.7","LOW":"4224.13","HIGH":"4358.02","CLOSE":"4343.99","ADJCLOSE":"4343.99","VOLUME":"233201904"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215154800,"PRODUCTID":13,"OPEN":"4358.25","LOW":"4266","HIGH":"4358.6","CLOSE":"4266","ADJCLOSE":"4266","VOLUME":"113122896"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215414000,"PRODUCTID":13,"OPEN":"4305.29","LOW":"4271","HIGH":"4350.94","CLOSE":"4342.59","ADJCLOSE":"4342.59","VOLUME":"134681504"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215500400,"PRODUCTID":13,"OPEN":"4254.87","LOW":"4224.08","HIGH":"4292.41","CLOSE":"4275.61","ADJCLOSE":"4275.61","VOLUME":"198950496"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215586800,"PRODUCTID":13,"OPEN":"4323.53","LOW":"4301.48","HIGH":"4342.63","CLOSE":"4339.66","ADJCLOSE":"4339.66","VOLUME":"162296192"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215673200,"PRODUCTID":13,"OPEN":"4261.65","LOW":"4209.64","HIGH":"4293.12","CLOSE":"4231.56","ADJCLOSE":"4231.56","VOLUME":"188697104"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215759600,"PRODUCTID":13,"OPEN":"4250.46","LOW":"4100.64","HIGH":"4260.81","CLOSE":"4100.64","ADJCLOSE":"4100.64","VOLUME":"226328304"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216018800,"PRODUCTID":13,"OPEN":"4148.1","LOW":"4135.15","HIGH":"4189.22","CLOSE":"4142.53","ADJCLOSE":"4142.53","VOLUME":"133898800"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216105200,"PRODUCTID":13,"OPEN":"4088.36","LOW":"4024.84","HIGH":"4110.27","CLOSE":"4061.15","ADJCLOSE":"4061.15","VOLUME":"215192800"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216191600,"PRODUCTID":13,"OPEN":"4070.01","LOW":"4002.87","HIGH":"4116.28","CLOSE":"4112.45","ADJCLOSE":"4112.45","VOLUME":"210208704"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216278000,"PRODUCTID":13,"OPEN":"4174.43","LOW":"4159.02","HIGH":"4260.95","CLOSE":"4225.99","ADJCLOSE":"4225.99","VOLUME":"253866896"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216364400,"PRODUCTID":13,"OPEN":"4186.65","LOW":"4177.8","HIGH":"4299.36","CLOSE":"4299.36","ADJCLOSE":"4299.36","VOLUME":"243302000"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216623600,"PRODUCTID":13,"OPEN":"4310.16","LOW":"4261.98","HIGH":"4362.06","CLOSE":"4327.14","ADJCLOSE":"4327.14","VOLUME":"278950912"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216710000,"PRODUCTID":13,"OPEN":"4286.82","LOW":"4259.29","HIGH":"4332.99","CLOSE":"4327.26","ADJCLOSE":"4327.26","VOLUME":"195075504"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216796400,"PRODUCTID":13,"OPEN":"4389.82","LOW":"4367.27","HIGH":"4419.48","CLOSE":"4408.74","ADJCLOSE":"4408.74","VOLUME":"187141504"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216882800,"PRODUCTID":13,"OPEN":"4434.87","LOW":"4328.52","HIGH":"4440.89","CLOSE":"4347.99","ADJCLOSE":"4347.99","VOLUME":"174642800"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216969200,"PRODUCTID":13,"OPEN":"4303.27","LOW":"4299.36","HIGH":"4398.13","CLOSE":"4377.18","ADJCLOSE":"4377.18","VOLUME":"178215504"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217228400,"PRODUCTID":13,"OPEN":"4367.5","LOW":"4316.61","HIGH":"4367.5","CLOSE":"4324.45","ADJCLOSE":"4324.45","VOLUME":"121680200"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217314800,"PRODUCTID":13,"OPEN":"4280.93","LOW":"4256.36","HIGH":"4346.12","CLOSE":"4320.49","ADJCLOSE":"4320.49","VOLUME":"185701296"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217401200,"PRODUCTID":13,"OPEN":"4384.8","LOW":"4346.82","HIGH":"4424.01","CLOSE":"4400.55","ADJCLOSE":"4400.55","VOLUME":"168140704"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217487600,"PRODUCTID":13,"OPEN":"4415.79","LOW":"4365.26","HIGH":"4448.05","CLOSE":"4392.36","ADJCLOSE":"4392.36","VOLUME":"162667104"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217574000,"PRODUCTID":13,"OPEN":"4345.01","LOW":"4297.08","HIGH":"4378.84","CLOSE":"4314.34","ADJCLOSE":"4314.34","VOLUME":"137880192"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217833200,"PRODUCTID":13,"OPEN":"4306.85","LOW":"4267.29","HIGH":"4332.15","CLOSE":"4280.63","ADJCLOSE":"4280.63","VOLUME":"111724800"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217919600,"PRODUCTID":13,"OPEN":"4301.44","LOW":"4282.39","HIGH":"4390.93","CLOSE":"4386.35","ADJCLOSE":"4386.35","VOLUME":"181949200"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218006000,"PRODUCTID":13,"OPEN":"4423.94","LOW":"4395.82","HIGH":"4454.02","CLOSE":"4448.33","ADJCLOSE":"4448.33","VOLUME":"182953904"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218092400,"PRODUCTID":13,"OPEN":"4434.63","LOW":"4432.3","HIGH":"4514.17","CLOSE":"4457.43","ADJCLOSE":"4457.43","VOLUME":"185973696"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218178800,"PRODUCTID":13,"OPEN":"4432.01","LOW":"4415.75","HIGH":"4496.41","CLOSE":"4491.85","ADJCLOSE":"4491.85","VOLUME":"158964992"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218438000,"PRODUCTID":13,"OPEN":"4500.3","LOW":"4486.11","HIGH":"4538.49","CLOSE":"4538.49","ADJCLOSE":"4538.49","VOLUME":"111653000"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218524400,"PRODUCTID":13,"OPEN":"4521.37","LOW":"4494.1","HIGH":"4552.26","CLOSE":"4518.48","ADJCLOSE":"4518.48","VOLUME":"148984608"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218610800,"PRODUCTID":13,"OPEN":"4492.28","LOW":"4397.62","HIGH":"4500","CLOSE":"4402.97","ADJCLOSE":"4402.97","VOLUME":"154188096"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218697200,"PRODUCTID":13,"OPEN":"4439.48","LOW":"4383.48","HIGH":"4467.28","CLOSE":"4420.91","ADJCLOSE":"4420.91","VOLUME":"123336200"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218783600,"PRODUCTID":13,"OPEN":"4445.82","LOW":"4421.37","HIGH":"4495.86","CLOSE":"4453.62","ADJCLOSE":"4453.62","VOLUME":"106966800"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219042800,"PRODUCTID":13,"OPEN":"4435.91","LOW":"4405.07","HIGH":"4501.38","CLOSE":"4448.84","ADJCLOSE":"4448.84","VOLUME":"93648400"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219129200,"PRODUCTID":13,"OPEN":"4402.98","LOW":"4329.94","HIGH":"4402.98","CLOSE":"4332.79","ADJCLOSE":"4332.79","VOLUME":"127542704"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219215600,"PRODUCTID":13,"OPEN":"4355.55","LOW":"4327.22","HIGH":"4377.5","CLOSE":"4365.87","ADJCLOSE":"4365.87","VOLUME":"116906600"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219302000,"PRODUCTID":13,"OPEN":"4336.05","LOW":"4294.94","HIGH":"4341.79","CLOSE":"4304.61","ADJCLOSE":"4304.61","VOLUME":"124125200"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219388400,"PRODUCTID":13,"OPEN":"4322.64","LOW":"4306.11","HIGH":"4404.77","CLOSE":"4400.45","ADJCLOSE":"4400.45","VOLUME":"109100304"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219647600,"PRODUCTID":13,"OPEN":"4383.24","LOW":"4350.83","HIGH":"4392.5","CLOSE":"4355.87","ADJCLOSE":"4355.87","VOLUME":"65140600"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219734000,"PRODUCTID":13,"OPEN":"4330.62","LOW":"4296.24","HIGH":"4383.8","CLOSE":"4368.55","ADJCLOSE":"4368.55","VOLUME":"106230096"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219820400,"PRODUCTID":13,"OPEN":"4371.15","LOW":"4309.79","HIGH":"4390.33","CLOSE":"4373.08","ADJCLOSE":"4373.08","VOLUME":"123753904"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219906800,"PRODUCTID":13,"OPEN":"4369.83","LOW":"4339.61","HIGH":"4479.73","CLOSE":"4461.49","ADJCLOSE":"4461.49","VOLUME":"169292000"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219993200,"PRODUCTID":13,"OPEN":"4474.02","LOW":"4456.23","HIGH":"4508.67","CLOSE":"4482.6","ADJCLOSE":"4482.6","VOLUME":"161011904"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220252400,"PRODUCTID":13,"OPEN":"4455.59","LOW":"4436.68","HIGH":"4491.52","CLOSE":"4472.13","ADJCLOSE":"4472.13","VOLUME":"94363000"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220338800,"PRODUCTID":13,"OPEN":"4465.34","LOW":"4444.11","HIGH":"4558.56","CLOSE":"4539.07","ADJCLOSE":"4539.07","VOLUME":"197446592"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220425200,"PRODUCTID":13,"OPEN":"4502.03","LOW":"4447.13","HIGH":"4511.69","CLOSE":"4447.13","ADJCLOSE":"4447.13","VOLUME":"145810704"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220511600,"PRODUCTID":13,"OPEN":"4444.47","LOW":"4302.04","HIGH":"4457.3","CLOSE":"4304.01","ADJCLOSE":"4304.01","VOLUME":"188287504"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220598000,"PRODUCTID":13,"OPEN":"4271.5","LOW":"4181.61","HIGH":"4288.31","CLOSE":"4196.66","ADJCLOSE":"4196.66","VOLUME":"205787808"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220857200,"PRODUCTID":13,"OPEN":"4355.52","LOW":"4289.51","HIGH":"4408.82","CLOSE":"4340.18","ADJCLOSE":"4340.18","VOLUME":"219676096"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220943600,"PRODUCTID":13,"OPEN":"4335.02","LOW":"4275.1","HIGH":"4386.78","CLOSE":"4293.34","ADJCLOSE":"4293.34","VOLUME":"176167200"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221030000,"PRODUCTID":13,"OPEN":"4297.09","LOW":"4239.09","HIGH":"4315.23","CLOSE":"4283.66","ADJCLOSE":"4283.66","VOLUME":"185012400"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221116400,"PRODUCTID":13,"OPEN":"4275.17","LOW":"4192.92","HIGH":"4286.83","CLOSE":"4249.07","ADJCLOSE":"4249.07","VOLUME":"169029600"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221202800,"PRODUCTID":13,"OPEN":"4315.42","LOW":"4256.73","HIGH":"4333.03","CLOSE":"4332.66","ADJCLOSE":"4332.66","VOLUME":"145314896"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221462000,"PRODUCTID":13,"OPEN":"4184.52","LOW":"4075.54","HIGH":"4232.82","CLOSE":"4168.97","ADJCLOSE":"4168.97","VOLUME":"305211392"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221548400,"PRODUCTID":13,"OPEN":"4098.48","LOW":"4027.44","HIGH":"4158.36","CLOSE":"4087.4","ADJCLOSE":"4087.4","VOLUME":"316683488"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221634800,"PRODUCTID":13,"OPEN":"4159.47","LOW":"3990.86","HIGH":"4160.26","CLOSE":"4000.11","ADJCLOSE":"4000.11","VOLUME":"284152288"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221721200,"PRODUCTID":13,"OPEN":"3981.46","LOW":"3926.82","HIGH":"4077.97","CLOSE":"3957.86","ADJCLOSE":"3957.86","VOLUME":"300505216"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221807600,"PRODUCTID":13,"OPEN":"4226.48","LOW":"4090.17","HIGH":"4324.87","CLOSE":"4324.87","ADJCLOSE":"4324.87","VOLUME":"531247616"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222066800,"PRODUCTID":13,"OPEN":"4331.17","LOW":"4223.51","HIGH":"4356.67","CLOSE":"4223.51","ADJCLOSE":"4223.51","VOLUME":"207092304"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222153200,"PRODUCTID":13,"OPEN":"4197.22","LOW":"4114.49","HIGH":"4205.5","CLOSE":"4139.82","ADJCLOSE":"4139.82","VOLUME":"191699808"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222239600,"PRODUCTID":13,"OPEN":"4160.67","LOW":"4097.35","HIGH":"4169.17","CLOSE":"4114.54","ADJCLOSE":"4114.54","VOLUME":"162917408"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222326000,"PRODUCTID":13,"OPEN":"4112.67","LOW":"4111.27","HIGH":"4231.84","CLOSE":"4226.81","ADJCLOSE":"4226.81","VOLUME":"179839392"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222412400,"PRODUCTID":13,"OPEN":"4164.91","LOW":"4106.75","HIGH":"4201.51","CLOSE":"4163.38","ADJCLOSE":"4163.38","VOLUME":"144136992"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222671600,"PRODUCTID":13,"OPEN":"4160.84","LOW":"3953.48","HIGH":"4160.84","CLOSE":"3953.48","ADJCLOSE":"3953.48","VOLUME":"221762496"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222758000,"PRODUCTID":13,"OPEN":"3850.74","LOW":"3844.63","HIGH":"4043.33","CLOSE":"4032.1","ADJCLOSE":"4032.1","VOLUME":"250933104"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222844400,"PRODUCTID":13,"OPEN":"4071.39","LOW":"3998.49","HIGH":"4071.39","CLOSE":"4054.54","ADJCLOSE":"4054.54","VOLUME":"166047600"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222930800,"PRODUCTID":13,"OPEN":"4063.26","LOW":"3962.74","HIGH":"4112.24","CLOSE":"3963.28","ADJCLOSE":"3963.28","VOLUME":"198487200"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223017200,"PRODUCTID":13,"OPEN":"3977.15","LOW":"3934.03","HIGH":"4110.65","CLOSE":"4080.75","ADJCLOSE":"4080.75","VOLUME":"208459392"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223276400,"PRODUCTID":13,"OPEN":"3887.14","LOW":"3679.63","HIGH":"3911.49","CLOSE":"3711.98","ADJCLOSE":"3711.98","VOLUME":"277662208"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223362800,"PRODUCTID":13,"OPEN":"3827.74","LOW":"3689.26","HIGH":"3856.98","CLOSE":"3732.22","ADJCLOSE":"3732.22","VOLUME":"258330704"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223449200,"PRODUCTID":13,"OPEN":"3561.1","LOW":"3426.85","HIGH":"3759.36","CLOSE":"3496.89","ADJCLOSE":"3496.89","VOLUME":"372820896"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223535600,"PRODUCTID":13,"OPEN":"3567.76","LOW":"3389.7","HIGH":"3612.37","CLOSE":"3442.7","ADJCLOSE":"3442.7","VOLUME":"272566688"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223622000,"PRODUCTID":13,"OPEN":"3164.92","LOW":"3047.85","HIGH":"3280.04","CLOSE":"3176.49","ADJCLOSE":"3176.49","VOLUME":"466142400"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223881200,"PRODUCTID":13,"OPEN":"3379.53","LOW":"3290.41","HIGH":"3531.5","CLOSE":"3531.5","ADJCLOSE":"3531.5","VOLUME":"301050400"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223967600,"PRODUCTID":13,"OPEN":"3680.52","LOW":"3555.99","HIGH":"3766.88","CLOSE":"3628.52","ADJCLOSE":"3628.52","VOLUME":"315267712"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224054000,"PRODUCTID":13,"OPEN":"3616.47","LOW":"3346.77","HIGH":"3616.47","CLOSE":"3381.07","ADJCLOSE":"3381.07","VOLUME":"278057504"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224140400,"PRODUCTID":13,"OPEN":"3215.21","LOW":"3115.89","HIGH":"3354.39","CLOSE":"3181","ADJCLOSE":"3181","VOLUME":"341220992"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224226800,"PRODUCTID":13,"OPEN":"3349.39","LOW":"3179.38","HIGH":"3349.82","CLOSE":"3329.92","ADJCLOSE":"3329.92","VOLUME":"298427104"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224486000,"PRODUCTID":13,"OPEN":"3413.83","LOW":"3356.09","HIGH":"3448.51","CLOSE":"3448.51","ADJCLOSE":"3448.51","VOLUME":"220540400"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224572400,"PRODUCTID":13,"OPEN":"3536.8","LOW":"3436.45","HIGH":"3545.53","CLOSE":"3475.4","ADJCLOSE":"3475.4","VOLUME":"186462496"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224658800,"PRODUCTID":13,"OPEN":"3380.01","LOW":"3291.71","HIGH":"3418.3","CLOSE":"3298.18","ADJCLOSE":"3298.18","VOLUME":"192203904"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224745200,"PRODUCTID":13,"OPEN":"3311.12","LOW":"3182.03","HIGH":"3343.58","CLOSE":"3310.87","ADJCLOSE":"3310.87","VOLUME":"217437200"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224831600,"PRODUCTID":13,"OPEN":"3152.06","LOW":"2959.29","HIGH":"3193.79","CLOSE":"3193.79","ADJCLOSE":"3193.79","VOLUME":"324799488"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225094400,"PRODUCTID":13,"OPEN":"3035.37","LOW":"2976.4","HIGH":"3128.24","CLOSE":"3067.35","ADJCLOSE":"3067.35","VOLUME":"222370704"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225180800,"PRODUCTID":13,"OPEN":"3159.5","LOW":"2996.16","HIGH":"3176.11","CLOSE":"3114.92","ADJCLOSE":"3114.92","VOLUME":"258384000"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225267200,"PRODUCTID":13,"OPEN":"3297.15","LOW":"3269.06","HIGH":"3402.57","CLOSE":"3402.57","ADJCLOSE":"3402.57","VOLUME":"303661184"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225353600,"PRODUCTID":13,"OPEN":"3489.35","LOW":"3327.95","HIGH":"3489.35","CLOSE":"3407.82","ADJCLOSE":"3407.82","VOLUME":"257785104"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225440000,"PRODUCTID":13,"OPEN":"3388.79","LOW":"3319.35","HIGH":"3487.07","CLOSE":"3487.07","ADJCLOSE":"3487.07","VOLUME":"218914704"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225699200,"PRODUCTID":13,"OPEN":"3513.12","LOW":"3459.84","HIGH":"3527.97","CLOSE":"3527.97","ADJCLOSE":"3527.97","VOLUME":"144416096"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225785600,"PRODUCTID":13,"OPEN":"3545.1","LOW":"3519.09","HIGH":"3691.09","CLOSE":"3691.09","ADJCLOSE":"3691.09","VOLUME":"208249408"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225872000,"PRODUCTID":13,"OPEN":"3667.85","LOW":"3569.3","HIGH":"3675.36","CLOSE":"3618.11","ADJCLOSE":"3618.11","VOLUME":"189891200"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225958400,"PRODUCTID":13,"OPEN":"3504.38","LOW":"3377.68","HIGH":"3574.95","CLOSE":"3387.25","ADJCLOSE":"3387.25","VOLUME":"219323696"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226044800,"PRODUCTID":13,"OPEN":"3393.39","LOW":"3351.22","HIGH":"3509.92","CLOSE":"3469.12","ADJCLOSE":"3469.12","VOLUME":"159761600"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226304000,"PRODUCTID":13,"OPEN":"3558.65","LOW":"3489.72","HIGH":"3612.28","CLOSE":"3505.75","ADJCLOSE":"3505.75","VOLUME":"129569200"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226390400,"PRODUCTID":13,"OPEN":"3453.65","LOW":"3328.31","HIGH":"3460.13","CLOSE":"3336.41","ADJCLOSE":"3336.41","VOLUME":"139342496"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226476800,"PRODUCTID":13,"OPEN":"3407.36","LOW":"3207.9","HIGH":"3410.09","CLOSE":"3233.96","ADJCLOSE":"3233.96","VOLUME":"169349696"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226563200,"PRODUCTID":13,"OPEN":"3196.03","LOW":"3183.65","HIGH":"3293.98","CLOSE":"3269.46","ADJCLOSE":"3269.46","VOLUME":"161551808"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226649600,"PRODUCTID":13,"OPEN":"3370.86","LOW":"3269.56","HIGH":"3378.93","CLOSE":"3291.47","ADJCLOSE":"3291.47","VOLUME":"166656992"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226908800,"PRODUCTID":13,"OPEN":"3283.57","LOW":"3166.79","HIGH":"3309.62","CLOSE":"3182.03","ADJCLOSE":"3182.03","VOLUME":"151743392"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226995200,"PRODUCTID":13,"OPEN":"3194.16","LOW":"3103.54","HIGH":"3227.75","CLOSE":"3217.4","ADJCLOSE":"3217.4","VOLUME":"176680992"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227081600,"PRODUCTID":13,"OPEN":"3215.51","LOW":"3085.14","HIGH":"3215.51","CLOSE":"3087.89","ADJCLOSE":"3087.89","VOLUME":"182591392"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227168000,"PRODUCTID":13,"OPEN":"3000.14","LOW":"2909.34","HIGH":"3037.36","CLOSE":"2980.42","ADJCLOSE":"2980.42","VOLUME":"236556192"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227254400,"PRODUCTID":13,"OPEN":"3005.19","LOW":"2838.5","HIGH":"3041.11","CLOSE":"2881.26","ADJCLOSE":"2881.26","VOLUME":"230950592"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227513600,"PRODUCTID":13,"OPEN":"2959.52","LOW":"2931.49","HIGH":"3172.11","CLOSE":"3172.11","ADJCLOSE":"3172.11","VOLUME":"219127696"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227600000,"PRODUCTID":13,"OPEN":"3126.38","LOW":"3104.36","HIGH":"3274.71","CLOSE":"3209.56","ADJCLOSE":"3209.56","VOLUME":"222082496"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227686400,"PRODUCTID":13,"OPEN":"3183.7","LOW":"3095.06","HIGH":"3213.16","CLOSE":"3169.85","ADJCLOSE":"3169.85","VOLUME":"157880800"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227772800,"PRODUCTID":13,"OPEN":"3223.4","LOW":"3205.25","HIGH":"3254.76","CLOSE":"3250.39","ADJCLOSE":"3250.39","VOLUME":"110609696"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227859200,"PRODUCTID":13,"OPEN":"3239.38","LOW":"3177.3","HIGH":"3262.68","CLOSE":"3262.68","ADJCLOSE":"3262.68","VOLUME":"144639696"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228118400,"PRODUCTID":13,"OPEN":"3261.33","LOW":"3071.99","HIGH":"3272.09","CLOSE":"3080.43","ADJCLOSE":"3080.43","VOLUME":"137255200"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228204800,"PRODUCTID":13,"OPEN":"3029.85","LOW":"3011.8","HIGH":"3160.3","CLOSE":"3152.9","ADJCLOSE":"3152.9","VOLUME":"162809200"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228291200,"PRODUCTID":13,"OPEN":"3147.42","LOW":"3056.03","HIGH":"3183.5","CLOSE":"3166.65","ADJCLOSE":"3166.65","VOLUME":"136411808"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228377600,"PRODUCTID":13,"OPEN":"3160.4","LOW":"3109.16","HIGH":"3257.15","CLOSE":"3161.16","ADJCLOSE":"3161.16","VOLUME":"169385296"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228464000,"PRODUCTID":13,"OPEN":"3118.74","LOW":"2956.75","HIGH":"3128.43","CLOSE":"2988.01","ADJCLOSE":"2988.01","VOLUME":"170763504"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228723200,"PRODUCTID":13,"OPEN":"3190.5","LOW":"3154.03","HIGH":"3253.27","CLOSE":"3247.48","ADJCLOSE":"3247.48","VOLUME":"191470592"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228809600,"PRODUCTID":13,"OPEN":"3211.15","LOW":"3198.51","HIGH":"3342.84","CLOSE":"3297.8","ADJCLOSE":"3297.8","VOLUME":"199281200"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228896000,"PRODUCTID":13,"OPEN":"3310.06","LOW":"3261.56","HIGH":"3331.3","CLOSE":"3320.31","ADJCLOSE":"3320.31","VOLUME":"141428000"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228982400,"PRODUCTID":13,"OPEN":"3309","LOW":"3263.15","HIGH":"3342.72","CLOSE":"3306.13","ADJCLOSE":"3306.13","VOLUME":"129274704"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1228982400,"PRODUCTID":13,"OPEN":"3309","LOW":"3263.15","HIGH":"3342.72","CLOSE":"3306.13","ADJCLOSE":"3306.13","VOLUME":"129274704"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229328000,"PRODUCTID":13,"OPEN":"3258.25","LOW":"3171.65","HIGH":"3269.11","CLOSE":"3185.66","ADJCLOSE":"3185.66","VOLUME":"121986800"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229414400,"PRODUCTID":13,"OPEN":"3186.43","LOW":"3176.7","HIGH":"3251.66","CLOSE":"3251.66","ADJCLOSE":"3251.66","VOLUME":"131834400"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229500800,"PRODUCTID":13,"OPEN":"3281.82","LOW":"3187.72","HIGH":"3305.02","CLOSE":"3241.92","ADJCLOSE":"3241.92","VOLUME":"173590496"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229587200,"PRODUCTID":13,"OPEN":"3246.86","LOW":"3196.91","HIGH":"3260.01","CLOSE":"3234.15","ADJCLOSE":"3234.15","VOLUME":"157125600"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229673600,"PRODUCTID":13,"OPEN":"3190.15","LOW":"3146.82","HIGH":"3248.92","CLOSE":"3225.9","ADJCLOSE":"3225.9","VOLUME":"213878592"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229932800,"PRODUCTID":13,"OPEN":"3201.66","LOW":"3151.36","HIGH":"3209.35","CLOSE":"3151.36","ADJCLOSE":"3151.36","VOLUME":"121440896"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230019200,"PRODUCTID":13,"OPEN":"3154.4","LOW":"3128.41","HIGH":"3188.42","CLOSE":"3128.41","ADJCLOSE":"3128.41","VOLUME":"89696200"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230105600,"PRODUCTID":13,"OPEN":"3111.02","LOW":"3094.69","HIGH":"3150.23","CLOSE":"3116.21","ADJCLOSE":"3116.21","VOLUME":"30572600"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230105600,"PRODUCTID":13,"OPEN":"3111.02","LOW":"3094.69","HIGH":"3150.23","CLOSE":"3116.21","ADJCLOSE":"3116.21","VOLUME":"30572600"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230105600,"PRODUCTID":13,"OPEN":"3111.02","LOW":"3094.69","HIGH":"3150.23","CLOSE":"3116.21","ADJCLOSE":"3116.21","VOLUME":"30572600"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230537600,"PRODUCTID":13,"OPEN":"3139.24","LOW":"3105.07","HIGH":"3169.25","CLOSE":"3130.72","ADJCLOSE":"3130.72","VOLUME":"58312200"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230624000,"PRODUCTID":13,"OPEN":"3160.43","LOW":"3151.03","HIGH":"3217.13","CLOSE":"3217.13","ADJCLOSE":"3217.13","VOLUME":"65048600"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230710400,"PRODUCTID":13,"OPEN":"3242.3","LOW":"3217.97","HIGH":"3264.5","CLOSE":"3217.97","ADJCLOSE":"3217.97","VOLUME":"39347200"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230710400,"PRODUCTID":13,"OPEN":"3242.3","LOW":"3217.97","HIGH":"3264.5","CLOSE":"3217.97","ADJCLOSE":"3217.97","VOLUME":"39347200"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230883200,"PRODUCTID":13,"OPEN":"3240.75","LOW":"3219.55","HIGH":"3349.69","CLOSE":"3349.69","ADJCLOSE":"3349.69","VOLUME":"76923000"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231142400,"PRODUCTID":13,"OPEN":"3381.28","LOW":"3323.12","HIGH":"3382.85","CLOSE":"3359.92","ADJCLOSE":"3359.92","VOLUME":"121291200"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231228800,"PRODUCTID":13,"OPEN":"3372.78","LOW":"3339.29","HIGH":"3426.04","CLOSE":"3396.22","ADJCLOSE":"3396.22","VOLUME":"131786400"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231315200,"PRODUCTID":13,"OPEN":"3378.99","LOW":"3316.6","HIGH":"3403.33","CLOSE":"3346.09","ADJCLOSE":"3346.09","VOLUME":"143934592"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231401600,"PRODUCTID":13,"OPEN":"3308.64","LOW":"3269.8","HIGH":"3346.28","CLOSE":"3324.33","ADJCLOSE":"3324.33","VOLUME":"117238096"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231488000,"PRODUCTID":13,"OPEN":"3337.84","LOW":"3271.03","HIGH":"3368.3","CLOSE":"3299.5","ADJCLOSE":"3299.5","VOLUME":"110150496"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231747200,"PRODUCTID":13,"OPEN":"3287.58","LOW":"3236.47","HIGH":"3305.46","CLOSE":"3246.12","ADJCLOSE":"3246.12","VOLUME":"103393400"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231833600,"PRODUCTID":13,"OPEN":"3232.25","LOW":"3154.29","HIGH":"3234.52","CLOSE":"3197.89","ADJCLOSE":"3197.89","VOLUME":"140367104"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231920000,"PRODUCTID":13,"OPEN":"3216.88","LOW":"3018.06","HIGH":"3219.37","CLOSE":"3052","ADJCLOSE":"3052","VOLUME":"170760496"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232006400,"PRODUCTID":13,"OPEN":"3056.95","LOW":"2962.56","HIGH":"3071.55","CLOSE":"2995.88","ADJCLOSE":"2995.88","VOLUME":"171376704"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232092800,"PRODUCTID":13,"OPEN":"3059.21","LOW":"3009.5","HIGH":"3107.85","CLOSE":"3016.75","ADJCLOSE":"3016.75","VOLUME":"168809904"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232352000,"PRODUCTID":13,"OPEN":"3069.92","LOW":"2949.64","HIGH":"3083.39","CLOSE":"2989.69","ADJCLOSE":"2989.69","VOLUME":"122394496"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232438400,"PRODUCTID":13,"OPEN":"2984.81","LOW":"2912.53","HIGH":"3031.55","CLOSE":"2925.28","ADJCLOSE":"2925.28","VOLUME":"149771200"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232524800,"PRODUCTID":13,"OPEN":"2885.09","LOW":"2841.87","HIGH":"2947.65","CLOSE":"2905.57","ADJCLOSE":"2905.57","VOLUME":"228844304"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232611200,"PRODUCTID":13,"OPEN":"2964.66","LOW":"2864.74","HIGH":"2981.1","CLOSE":"2869.62","ADJCLOSE":"2869.62","VOLUME":"163124096"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232697600,"PRODUCTID":13,"OPEN":"2869.23","LOW":"2770.09","HIGH":"2885.62","CLOSE":"2849.14","ADJCLOSE":"2849.14","VOLUME":"169838304"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232956800,"PRODUCTID":13,"OPEN":"2838.74","LOW":"2834.54","HIGH":"2968.11","CLOSE":"2955.37","ADJCLOSE":"2955.37","VOLUME":"170960704"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233043200,"PRODUCTID":13,"OPEN":"2970.45","LOW":"2907.64","HIGH":"2970.95","CLOSE":"2954.53","ADJCLOSE":"2954.53","VOLUME":"155556608"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233129600,"PRODUCTID":13,"OPEN":"2998.35","LOW":"2989.68","HIGH":"3085.69","CLOSE":"3076.01","ADJCLOSE":"3076.01","VOLUME":"188188096"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233216000,"PRODUCTID":13,"OPEN":"3054.15","LOW":"2986.01","HIGH":"3064.14","CLOSE":"3009.75","ADJCLOSE":"3009.75","VOLUME":"153131808"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233302400,"PRODUCTID":13,"OPEN":"2999.46","LOW":"2949.39","HIGH":"3028.09","CLOSE":"2973.92","ADJCLOSE":"2973.92","VOLUME":"178904704"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233561600,"PRODUCTID":13,"OPEN":"2929.19","LOW":"2867.68","HIGH":"2940.63","CLOSE":"2930.05","ADJCLOSE":"2930.05","VOLUME":"125600896"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233648000,"PRODUCTID":13,"OPEN":"2951.31","LOW":"2899.22","HIGH":"2989.17","CLOSE":"2982.39","ADJCLOSE":"2982.39","VOLUME":"138869296"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233734400,"PRODUCTID":13,"OPEN":"3007.96","LOW":"2988.45","HIGH":"3097.73","CLOSE":"3068.99","ADJCLOSE":"3068.99","VOLUME":"174172400"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233820800,"PRODUCTID":13,"OPEN":"3011.13","LOW":"2976.59","HIGH":"3069.11","CLOSE":"3066.29","ADJCLOSE":"3066.29","VOLUME":"147302400"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233907200,"PRODUCTID":13,"OPEN":"3090.08","LOW":"3056.92","HIGH":"3146.69","CLOSE":"3122.79","ADJCLOSE":"3122.79","VOLUME":"186071008"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234166400,"PRODUCTID":13,"OPEN":"3110.6","LOW":"3089.77","HIGH":"3146.13","CLOSE":"3134.87","ADJCLOSE":"3134.87","VOLUME":"131155904"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234252800,"PRODUCTID":13,"OPEN":"3102.3","LOW":"3020.75","HIGH":"3124.05","CLOSE":"3020.75","ADJCLOSE":"3020.75","VOLUME":"144477504"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234339200,"PRODUCTID":13,"OPEN":"2995.75","LOW":"2986.21","HIGH":"3034.01","CLOSE":"3027.72","ADJCLOSE":"3027.72","VOLUME":"147214704"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234425600,"PRODUCTID":13,"OPEN":"3010.48","LOW":"2932.41","HIGH":"3012.06","CLOSE":"2964.34","ADJCLOSE":"2964.34","VOLUME":"155609296"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234512000,"PRODUCTID":13,"OPEN":"3012.18","LOW":"2986.28","HIGH":"3044.73","CLOSE":"2997.86","ADJCLOSE":"2997.86","VOLUME":"123697400"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234771200,"PRODUCTID":13,"OPEN":"2977.17","LOW":"2960.77","HIGH":"2994.41","CLOSE":"2962.22","ADJCLOSE":"2962.22","VOLUME":"85249400"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234857600,"PRODUCTID":13,"OPEN":"2933.36","LOW":"2854.76","HIGH":"2935.79","CLOSE":"2875.23","ADJCLOSE":"2875.23","VOLUME":"154159904"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234944000,"PRODUCTID":13,"OPEN":"2895.29","LOW":"2825.48","HIGH":"2898.34","CLOSE":"2874.07","ADJCLOSE":"2874.07","VOLUME":"157285200"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235030400,"PRODUCTID":13,"OPEN":"2893.05","LOW":"2861.15","HIGH":"2913.1","CLOSE":"2872.6","ADJCLOSE":"2872.6","VOLUME":"143819392"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235116800,"PRODUCTID":13,"OPEN":"2817.47","LOW":"2750.55","HIGH":"2830.33","CLOSE":"2750.55","ADJCLOSE":"2750.55","VOLUME":"218619904"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235376000,"PRODUCTID":13,"OPEN":"2805.67","LOW":"2719.3","HIGH":"2810.91","CLOSE":"2727.87","ADJCLOSE":"2727.87","VOLUME":"155360096"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235462400,"PRODUCTID":13,"OPEN":"2700.42","LOW":"2669.5","HIGH":"2733.87","CLOSE":"2708.05","ADJCLOSE":"2708.05","VOLUME":"187506896"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235548800,"PRODUCTID":13,"OPEN":"2760.12","LOW":"2662.73","HIGH":"2760.12","CLOSE":"2696.92","ADJCLOSE":"2696.92","VOLUME":"165198496"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235635200,"PRODUCTID":13,"OPEN":"2735.84","LOW":"2694.77","HIGH":"2769.57","CLOSE":"2744.84","ADJCLOSE":"2744.84","VOLUME":"190428800"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235721600,"PRODUCTID":13,"OPEN":"2709.56","LOW":"2644.19","HIGH":"2714.51","CLOSE":"2702.48","ADJCLOSE":"2702.48","VOLUME":"183103296"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235980800,"PRODUCTID":13,"OPEN":"2632.92","LOW":"2581.46","HIGH":"2639.21","CLOSE":"2581.46","ADJCLOSE":"2581.46","VOLUME":"167976704"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236067200,"PRODUCTID":13,"OPEN":"2591.11","LOW":"2552.31","HIGH":"2616.76","CLOSE":"2554.55","ADJCLOSE":"2554.55","VOLUME":"179845904"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236153600,"PRODUCTID":13,"OPEN":"2595.89","LOW":"2575.4","HIGH":"2675.68","CLOSE":"2675.68","ADJCLOSE":"2675.68","VOLUME":"223360896"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236240000,"PRODUCTID":13,"OPEN":"2657.82","LOW":"2569.63","HIGH":"2664.19","CLOSE":"2569.63","ADJCLOSE":"2569.63","VOLUME":"188173600"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236326400,"PRODUCTID":13,"OPEN":"2566.3","LOW":"2521.46","HIGH":"2597.75","CLOSE":"2534.45","ADJCLOSE":"2534.45","VOLUME":"212592992"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236585600,"PRODUCTID":13,"OPEN":"2552.99","LOW":"2465.46","HIGH":"2552.99","CLOSE":"2519.29","ADJCLOSE":"2519.29","VOLUME":"201029104"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236672000,"PRODUCTID":13,"OPEN":"2519.43","LOW":"2510.24","HIGH":"2673.03","CLOSE":"2663.68","ADJCLOSE":"2663.68","VOLUME":"219862000"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236758400,"PRODUCTID":13,"OPEN":"2656.94","LOW":"2617.44","HIGH":"2734.7","CLOSE":"2674.2","ADJCLOSE":"2674.2","VOLUME":"222468304"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236844800,"PRODUCTID":13,"OPEN":"2640.44","LOW":"2594.73","HIGH":"2697.43","CLOSE":"2694.25","ADJCLOSE":"2694.25","VOLUME":"183179008"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236931200,"PRODUCTID":13,"OPEN":"2744.41","LOW":"2694.59","HIGH":"2771.72","CLOSE":"2705.63","ADJCLOSE":"2705.63","VOLUME":"219402304"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237190400,"PRODUCTID":13,"OPEN":"2761.54","LOW":"2747.29","HIGH":"2791.66","CLOSE":"2791.66","ADJCLOSE":"2791.66","VOLUME":"172676000"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237276800,"PRODUCTID":13,"OPEN":"2764.02","LOW":"2722.19","HIGH":"2782.17","CLOSE":"2767.28","ADJCLOSE":"2767.28","VOLUME":"167813504"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237363200,"PRODUCTID":13,"OPEN":"2805.14","LOW":"2720.44","HIGH":"2813.93","CLOSE":"2760.34","ADJCLOSE":"2760.34","VOLUME":"146608992"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237449600,"PRODUCTID":13,"OPEN":"2784.93","LOW":"2760.67","HIGH":"2833.21","CLOSE":"2776.99","ADJCLOSE":"2776.99","VOLUME":"205364896"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237536000,"PRODUCTID":13,"OPEN":"2748.73","LOW":"2724.56","HIGH":"2798.04","CLOSE":"2791.14","ADJCLOSE":"2791.14","VOLUME":"209553104"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237795200,"PRODUCTID":13,"OPEN":"2845.77","LOW":"2801.94","HIGH":"2873.99","CLOSE":"2869.57","ADJCLOSE":"2869.57","VOLUME":"154316608"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237881600,"PRODUCTID":13,"OPEN":"2915.11","LOW":"2840.96","HIGH":"2916.67","CLOSE":"2874.39","ADJCLOSE":"2874.39","VOLUME":"210591104"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237968000,"PRODUCTID":13,"OPEN":"2853.76","LOW":"2844.8","HIGH":"2918.23","CLOSE":"2893.45","ADJCLOSE":"2893.45","VOLUME":"173578096"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238054400,"PRODUCTID":13,"OPEN":"2899.93","LOW":"2856.89","HIGH":"2906.48","CLOSE":"2892.07","ADJCLOSE":"2892.07","VOLUME":"127862304"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238140800,"PRODUCTID":13,"OPEN":"2890.42","LOW":"2823.99","HIGH":"2902","CLOSE":"2840.62","ADJCLOSE":"2840.62","VOLUME":"144099904"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238396400,"PRODUCTID":13,"OPEN":"2788.37","LOW":"2719.34","HIGH":"2794.78","CLOSE":"2719.34","ADJCLOSE":"2719.34","VOLUME":"148246896"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238482800,"PRODUCTID":13,"OPEN":"2746.4","LOW":"2734.69","HIGH":"2807.96","CLOSE":"2807.34","ADJCLOSE":"2807.34","VOLUME":"133347200"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238569200,"PRODUCTID":13,"OPEN":"2792.59","LOW":"2741.27","HIGH":"2841.38","CLOSE":"2839.61","ADJCLOSE":"2839.61","VOLUME":"149996992"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238655600,"PRODUCTID":13,"OPEN":"2896.67","LOW":"2896.67","HIGH":"3000.98","CLOSE":"2992.06","ADJCLOSE":"2992.06","VOLUME":"253032704"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238742000,"PRODUCTID":13,"OPEN":"2972.87","LOW":"2947.99","HIGH":"3019.02","CLOSE":"2958.74","ADJCLOSE":"2958.74","VOLUME":"192130208"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239001200,"PRODUCTID":13,"OPEN":"2993.08","LOW":"2905.12","HIGH":"3018.36","CLOSE":"2929.75","ADJCLOSE":"2929.75","VOLUME":"195486096"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239087600,"PRODUCTID":13,"OPEN":"2936.16","LOW":"2876.02","HIGH":"2950.36","CLOSE":"2902.31","ADJCLOSE":"2902.31","VOLUME":"148174896"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239174000,"PRODUCTID":13,"OPEN":"2855.22","LOW":"2847.96","HIGH":"2936.82","CLOSE":"2921.06","ADJCLOSE":"2921.06","VOLUME":"141834800"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239260400,"PRODUCTID":13,"OPEN":"2949.95","LOW":"2923.41","HIGH":"2990.63","CLOSE":"2974.18","ADJCLOSE":"2974.18","VOLUME":"159916800"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239260400,"PRODUCTID":13,"OPEN":"2949.95","LOW":"2923.41","HIGH":"2990.63","CLOSE":"2974.18","ADJCLOSE":"2974.18","VOLUME":"159916800"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239260400,"PRODUCTID":13,"OPEN":"2949.95","LOW":"2923.41","HIGH":"2990.63","CLOSE":"2974.18","ADJCLOSE":"2974.18","VOLUME":"159916800"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239692400,"PRODUCTID":13,"OPEN":"2994.45","LOW":"2960.82","HIGH":"3028.36","CLOSE":"3000.22","ADJCLOSE":"3000.22","VOLUME":"176221600"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239778800,"PRODUCTID":13,"OPEN":"2963.77","LOW":"2956.45","HIGH":"3003","CLOSE":"2985.74","ADJCLOSE":"2985.74","VOLUME":"124585504"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239865200,"PRODUCTID":13,"OPEN":"3006.9","LOW":"2977.83","HIGH":"3054.14","CLOSE":"3038.18","ADJCLOSE":"3038.18","VOLUME":"148508000"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239951600,"PRODUCTID":13,"OPEN":"3048.64","LOW":"3029.61","HIGH":"3102.04","CLOSE":"3091.96","ADJCLOSE":"3091.96","VOLUME":"214573104"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240210800,"PRODUCTID":13,"OPEN":"3081.15","LOW":"2958.53","HIGH":"3082.56","CLOSE":"2969.4","ADJCLOSE":"2969.4","VOLUME":"172070400"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240297200,"PRODUCTID":13,"OPEN":"2963.99","LOW":"2898.52","HIGH":"3003.34","CLOSE":"2973.94","ADJCLOSE":"2973.94","VOLUME":"185638000"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240383600,"PRODUCTID":13,"OPEN":"2974.57","LOW":"2935.18","HIGH":"3026.33","CLOSE":"3025.24","ADJCLOSE":"3025.24","VOLUME":"179982800"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240470000,"PRODUCTID":13,"OPEN":"2996.1","LOW":"2983.99","HIGH":"3056.64","CLOSE":"3008.62","ADJCLOSE":"3008.62","VOLUME":"155400096"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240556400,"PRODUCTID":13,"OPEN":"3022.16","LOW":"3016.95","HIGH":"3102.85","CLOSE":"3102.85","ADJCLOSE":"3102.85","VOLUME":"151694800"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240815600,"PRODUCTID":13,"OPEN":"3043.3","LOW":"3040.45","HIGH":"3109.51","CLOSE":"3102.43","ADJCLOSE":"3102.43","VOLUME":"120102704"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240902000,"PRODUCTID":13,"OPEN":"3044.65","LOW":"3016.06","HIGH":"3085.44","CLOSE":"3051.02","ADJCLOSE":"3051.02","VOLUME":"151586496"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240988400,"PRODUCTID":13,"OPEN":"3073.35","LOW":"3062.89","HIGH":"3125.17","CLOSE":"3116.94","ADJCLOSE":"3116.94","VOLUME":"188647696"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241074800,"PRODUCTID":13,"OPEN":"3142.42","LOW":"3141.36","HIGH":"3194.25","CLOSE":"3159.85","ADJCLOSE":"3159.85","VOLUME":"212062400"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241074800,"PRODUCTID":13,"OPEN":"3142.42","LOW":"3141.36","HIGH":"3194.25","CLOSE":"3159.85","ADJCLOSE":"3159.85","VOLUME":"212062400"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241420400,"PRODUCTID":13,"OPEN":"3180.26","LOW":"3168.25","HIGH":"3241.34","CLOSE":"3237.97","ADJCLOSE":"3237.97","VOLUME":"144425504"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241506800,"PRODUCTID":13,"OPEN":"3243.62","LOW":"3209.87","HIGH":"3260.62","CLOSE":"3225","ADJCLOSE":"3225","VOLUME":"205750400"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241593200,"PRODUCTID":13,"OPEN":"3220.79","LOW":"3205.73","HIGH":"3308.64","CLOSE":"3283.51","ADJCLOSE":"3283.51","VOLUME":"217876608"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241679600,"PRODUCTID":13,"OPEN":"3309.75","LOW":"3244.27","HIGH":"3355.95","CLOSE":"3251.52","ADJCLOSE":"3251.52","VOLUME":"232564096"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241766000,"PRODUCTID":13,"OPEN":"3281.65","LOW":"3279.16","HIGH":"3345.46","CLOSE":"3312.59","ADJCLOSE":"3312.59","VOLUME":"147477904"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242025200,"PRODUCTID":13,"OPEN":"3312.65","LOW":"3224.54","HIGH":"3312.65","CLOSE":"3248.67","ADJCLOSE":"3248.67","VOLUME":"163750208"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242111600,"PRODUCTID":13,"OPEN":"3209.47","LOW":"3209.47","HIGH":"3270.61","CLOSE":"3231.1","ADJCLOSE":"3231.1","VOLUME":"148244400"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242198000,"PRODUCTID":13,"OPEN":"3241.25","LOW":"3152.53","HIGH":"3254.83","CLOSE":"3152.9","ADJCLOSE":"3152.9","VOLUME":"206655200"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242284400,"PRODUCTID":13,"OPEN":"3136.31","LOW":"3118.06","HIGH":"3167.13","CLOSE":"3156.29","ADJCLOSE":"3156.29","VOLUME":"165962304"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242370800,"PRODUCTID":13,"OPEN":"3179.29","LOW":"3134.9","HIGH":"3190.74","CLOSE":"3169.05","ADJCLOSE":"3169.05","VOLUME":"137392496"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242630000,"PRODUCTID":13,"OPEN":"3135.12","LOW":"3115.27","HIGH":"3245.39","CLOSE":"3245.39","ADJCLOSE":"3245.39","VOLUME":"136721504"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242716400,"PRODUCTID":13,"OPEN":"3264.3","LOW":"3246.08","HIGH":"3294.69","CLOSE":"3274.96","ADJCLOSE":"3274.96","VOLUME":"174694800"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242802800,"PRODUCTID":13,"OPEN":"3262.36","LOW":"3258.58","HIGH":"3320.33","CLOSE":"3303.37","ADJCLOSE":"3303.37","VOLUME":"144145408"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242889200,"PRODUCTID":13,"OPEN":"3261.32","LOW":"3208.81","HIGH":"3266.47","CLOSE":"3217.41","ADJCLOSE":"3217.41","VOLUME":"97815200"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242975600,"PRODUCTID":13,"OPEN":"3233.82","LOW":"3199.8","HIGH":"3260.63","CLOSE":"3227.97","ADJCLOSE":"3227.97","VOLUME":"103586096"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243234800,"PRODUCTID":13,"OPEN":"3235.22","LOW":"3168.22","HIGH":"3249.01","CLOSE":"3236.16","ADJCLOSE":"3236.16","VOLUME":"58842400"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243321200,"PRODUCTID":13,"OPEN":"3215.96","LOW":"3170.56","HIGH":"3277.23","CLOSE":"3270.09","ADJCLOSE":"3270.09","VOLUME":"129569104"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243407600,"PRODUCTID":13,"OPEN":"3281.92","LOW":"3267.1","HIGH":"3301.77","CLOSE":"3294.86","ADJCLOSE":"3294.86","VOLUME":"131565504"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243494000,"PRODUCTID":13,"OPEN":"3250.05","LOW":"3231.61","HIGH":"3293.61","CLOSE":"3263.7","ADJCLOSE":"3263.7","VOLUME":"125617296"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243580400,"PRODUCTID":13,"OPEN":"3306.43","LOW":"3267.89","HIGH":"3317.58","CLOSE":"3277.65","ADJCLOSE":"3277.65","VOLUME":"165325792"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243839600,"PRODUCTID":13,"OPEN":"3339.38","LOW":"3331.61","HIGH":"3384.08","CLOSE":"3379.49","ADJCLOSE":"3379.49","VOLUME":"128426800"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243926000,"PRODUCTID":13,"OPEN":"3346.56","LOW":"3342.28","HIGH":"3399.59","CLOSE":"3378.04","ADJCLOSE":"3378.04","VOLUME":"144404192"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244012400,"PRODUCTID":13,"OPEN":"3387.88","LOW":"3288.99","HIGH":"3387.88","CLOSE":"3309.65","ADJCLOSE":"3309.65","VOLUME":"131700200"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244098800,"PRODUCTID":13,"OPEN":"3316.91","LOW":"3308.49","HIGH":"3351.64","CLOSE":"3312.03","ADJCLOSE":"3312.03","VOLUME":"128197600"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244185200,"PRODUCTID":13,"OPEN":"3338.73","LOW":"3318.03","HIGH":"3389.81","CLOSE":"3339.05","ADJCLOSE":"3339.05","VOLUME":"143345408"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244444400,"PRODUCTID":13,"OPEN":"3327.56","LOW":"3275.7","HIGH":"3330.85","CLOSE":"3289.66","ADJCLOSE":"3289.66","VOLUME":"116163000"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244530800,"PRODUCTID":13,"OPEN":"3314.66","LOW":"3284.14","HIGH":"3332.35","CLOSE":"3296.73","ADJCLOSE":"3296.73","VOLUME":"128378800"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244617200,"PRODUCTID":13,"OPEN":"3338.76","LOW":"3303.04","HIGH":"3370.87","CLOSE":"3315.27","ADJCLOSE":"3315.27","VOLUME":"137349408"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244703600,"PRODUCTID":13,"OPEN":"3301.06","LOW":"3294.34","HIGH":"3343.06","CLOSE":"3334.94","ADJCLOSE":"3334.94","VOLUME":"113741800"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244790000,"PRODUCTID":13,"OPEN":"3331.11","LOW":"3310.52","HIGH":"3340.5","CLOSE":"3326.14","ADJCLOSE":"3326.14","VOLUME":"101180496"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245049200,"PRODUCTID":13,"OPEN":"3308.57","LOW":"3213.32","HIGH":"3308.57","CLOSE":"3219.58","ADJCLOSE":"3219.58","VOLUME":"139400304"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245135600,"PRODUCTID":13,"OPEN":"3224.28","LOW":"3209.81","HIGH":"3247.76","CLOSE":"3213.95","ADJCLOSE":"3213.95","VOLUME":"105576704"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245222000,"PRODUCTID":13,"OPEN":"3202.36","LOW":"3136.91","HIGH":"3211.12","CLOSE":"3161.14","ADJCLOSE":"3161.14","VOLUME":"157180096"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245308400,"PRODUCTID":13,"OPEN":"3172.88","LOW":"3139.41","HIGH":"3207.08","CLOSE":"3194.06","ADJCLOSE":"3194.06","VOLUME":"127289504"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245394800,"PRODUCTID":13,"OPEN":"3195.85","LOW":"3183.86","HIGH":"3243.96","CLOSE":"3221.27","ADJCLOSE":"3221.27","VOLUME":"215772000"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245654000,"PRODUCTID":13,"OPEN":"3221.16","LOW":"3123.1","HIGH":"3224.42","CLOSE":"3123.25","ADJCLOSE":"3123.25","VOLUME":"146328800"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245740400,"PRODUCTID":13,"OPEN":"3097.39","LOW":"3097.39","HIGH":"3143.53","CLOSE":"3116.82","ADJCLOSE":"3116.82","VOLUME":"136785408"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245826800,"PRODUCTID":13,"OPEN":"3136.77","LOW":"3104.84","HIGH":"3196.97","CLOSE":"3184.76","ADJCLOSE":"3184.76","VOLUME":"135164000"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245913200,"PRODUCTID":13,"OPEN":"3178.72","LOW":"3110.35","HIGH":"3186.24","CLOSE":"3163.1","ADJCLOSE":"3163.1","VOLUME":"123654400"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245999600,"PRODUCTID":13,"OPEN":"3181.14","LOW":"3112.62","HIGH":"3204.01","CLOSE":"3129.73","ADJCLOSE":"3129.73","VOLUME":"121045296"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246258800,"PRODUCTID":13,"OPEN":"3122.54","LOW":"3120.96","HIGH":"3205.36","CLOSE":"3193.68","ADJCLOSE":"3193.68","VOLUME":"105496704"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246345200,"PRODUCTID":13,"OPEN":"3207.97","LOW":"3124.72","HIGH":"3207.97","CLOSE":"3140.44","ADJCLOSE":"3140.44","VOLUME":"132618704"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246431600,"PRODUCTID":13,"OPEN":"3163.53","LOW":"3161.83","HIGH":"3233.6","CLOSE":"3217","ADJCLOSE":"3217","VOLUME":"123715904"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246518000,"PRODUCTID":13,"OPEN":"3200.75","LOW":"3116.41","HIGH":"3200.75","CLOSE":"3116.41","ADJCLOSE":"3116.41","VOLUME":"147767600"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246604400,"PRODUCTID":13,"OPEN":"3126.71","LOW":"3092.18","HIGH":"3132.73","CLOSE":"3119.51","ADJCLOSE":"3119.51","VOLUME":"82457000"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246863600,"PRODUCTID":13,"OPEN":"3089.2","LOW":"3059.06","HIGH":"3103.22","CLOSE":"3082.16","ADJCLOSE":"3082.16","VOLUME":"113714896"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246950000,"PRODUCTID":13,"OPEN":"3098.28","LOW":"3044.71","HIGH":"3112.95","CLOSE":"3048.57","ADJCLOSE":"3048.57","VOLUME":"122205504"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247036400,"PRODUCTID":13,"OPEN":"3031.86","LOW":"3000.28","HIGH":"3048.84","CLOSE":"3009.71","ADJCLOSE":"3009.71","VOLUME":"138624992"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247122800,"PRODUCTID":13,"OPEN":"3027.38","LOW":"3013.27","HIGH":"3059.09","CLOSE":"3025.94","ADJCLOSE":"3025.94","VOLUME":"108707296"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247209200,"PRODUCTID":13,"OPEN":"3010.53","LOW":"2976.81","HIGH":"3022.58","CLOSE":"2983.1","ADJCLOSE":"2983.1","VOLUME":"102056600"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247468400,"PRODUCTID":13,"OPEN":"2974.33","LOW":"2957.83","HIGH":"3052.08","CLOSE":"3052.08","ADJCLOSE":"3052.08","VOLUME":"97934600"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247554800,"PRODUCTID":13,"OPEN":"3066.98","LOW":"3045.34","HIGH":"3093.92","CLOSE":"3081.87","ADJCLOSE":"3081.87","VOLUME":"95239400"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247641200,"PRODUCTID":13,"OPEN":"3104.95","LOW":"3102.35","HIGH":"3171.27","CLOSE":"3171.27","ADJCLOSE":"3171.27","VOLUME":"155163296"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247727600,"PRODUCTID":13,"OPEN":"3168.47","LOW":"3157.26","HIGH":"3227.82","CLOSE":"3199.68","ADJCLOSE":"3199.68","VOLUME":"129703400"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247814000,"PRODUCTID":13,"OPEN":"3221.86","LOW":"3206.95","HIGH":"3235.82","CLOSE":"3218.46","ADJCLOSE":"3218.46","VOLUME":"121723504"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248073200,"PRODUCTID":13,"OPEN":"3252.15","LOW":"3233.94","HIGH":"3279.1","CLOSE":"3270.94","ADJCLOSE":"3270.94","VOLUME":"101451904"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248159600,"PRODUCTID":13,"OPEN":"3276.97","LOW":"3265.63","HIGH":"3330.28","CLOSE":"3302.89","ADJCLOSE":"3302.89","VOLUME":"118232896"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248246000,"PRODUCTID":13,"OPEN":"3308.99","LOW":"3267.65","HIGH":"3308.99","CLOSE":"3305.07","ADJCLOSE":"3305.07","VOLUME":"110588304"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248332400,"PRODUCTID":13,"OPEN":"3315.54","LOW":"3280.68","HIGH":"3380.16","CLOSE":"3373.72","ADJCLOSE":"3373.72","VOLUME":"131029200"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248418800,"PRODUCTID":13,"OPEN":"3357.67","LOW":"3346.91","HIGH":"3408.28","CLOSE":"3366.45","ADJCLOSE":"3366.45","VOLUME":"128154496"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248678000,"PRODUCTID":13,"OPEN":"3405.16","LOW":"3350.37","HIGH":"3406.4","CLOSE":"3372.36","ADJCLOSE":"3372.36","VOLUME":"110179600"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248764400,"PRODUCTID":13,"OPEN":"3374.93","LOW":"3327.45","HIGH":"3400.57","CLOSE":"3330.97","ADJCLOSE":"3330.97","VOLUME":"111406304"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248850800,"PRODUCTID":13,"OPEN":"3322.21","LOW":"3322.21","HIGH":"3394.68","CLOSE":"3365.62","ADJCLOSE":"3365.62","VOLUME":"139748608"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248937200,"PRODUCTID":13,"OPEN":"3397.39","LOW":"3373.08","HIGH":"3455.51","CLOSE":"3435.49","ADJCLOSE":"3435.49","VOLUME":"172300304"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249023600,"PRODUCTID":13,"OPEN":"3423.86","LOW":"3408","HIGH":"3447.15","CLOSE":"3426.27","ADJCLOSE":"3426.27","VOLUME":"164615808"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249282800,"PRODUCTID":13,"OPEN":"3427.45","LOW":"3417.82","HIGH":"3505.84","CLOSE":"3477.8","ADJCLOSE":"3477.8","VOLUME":"140355200"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249369200,"PRODUCTID":13,"OPEN":"3481.49","LOW":"3441.43","HIGH":"3482.33","CLOSE":"3476.37","ADJCLOSE":"3476.37","VOLUME":"128871504"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249455600,"PRODUCTID":13,"OPEN":"3475.7","LOW":"3443.94","HIGH":"3507.89","CLOSE":"3458.53","ADJCLOSE":"3458.53","VOLUME":"154416496"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249542000,"PRODUCTID":13,"OPEN":"3483.14","LOW":"3458.3","HIGH":"3507.83","CLOSE":"3477.83","ADJCLOSE":"3477.83","VOLUME":"146521696"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249628400,"PRODUCTID":13,"OPEN":"3467.72","LOW":"3437","HIGH":"3539.31","CLOSE":"3521.14","ADJCLOSE":"3521.14","VOLUME":"157851296"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249887600,"PRODUCTID":13,"OPEN":"3504.99","LOW":"3482.84","HIGH":"3509.96","CLOSE":"3504.54","ADJCLOSE":"3504.54","VOLUME":"93328600"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249974000,"PRODUCTID":13,"OPEN":"3511.76","LOW":"3444.52","HIGH":"3528.21","CLOSE":"3456.18","ADJCLOSE":"3456.18","VOLUME":"115701800"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250060400,"PRODUCTID":13,"OPEN":"3455.87","LOW":"3435.87","HIGH":"3511.76","CLOSE":"3507.24","ADJCLOSE":"3507.24","VOLUME":"110816000"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250146800,"PRODUCTID":13,"OPEN":"3511.19","LOW":"3503.99","HIGH":"3558.47","CLOSE":"3524.39","ADJCLOSE":"3524.39","VOLUME":"131969296"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250233200,"PRODUCTID":13,"OPEN":"3535.39","LOW":"3480.47","HIGH":"3553.81","CLOSE":"3495.27","ADJCLOSE":"3495.27","VOLUME":"106070800"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250492400,"PRODUCTID":13,"OPEN":"3472.39","LOW":"3396.6","HIGH":"3474.33","CLOSE":"3419.69","ADJCLOSE":"3419.69","VOLUME":"115580096"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250578800,"PRODUCTID":13,"OPEN":"3435.75","LOW":"3419.71","HIGH":"3450.69","CLOSE":"3450.69","ADJCLOSE":"3450.69","VOLUME":"78983800"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250665200,"PRODUCTID":13,"OPEN":"3424.94","LOW":"3404.89","HIGH":"3467.64","CLOSE":"3450.34","ADJCLOSE":"3450.34","VOLUME":"89827600"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250751600,"PRODUCTID":13,"OPEN":"3489.21","LOW":"3477.19","HIGH":"3516.88","CLOSE":"3505.32","ADJCLOSE":"3505.32","VOLUME":"102247504"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250838000,"PRODUCTID":13,"OPEN":"3494.25","LOW":"3489.74","HIGH":"3623.35","CLOSE":"3615.81","ADJCLOSE":"3615.81","VOLUME":"152359392"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251097200,"PRODUCTID":13,"OPEN":"3631.42","LOW":"3621.05","HIGH":"3660.52","CLOSE":"3652.17","ADJCLOSE":"3652.17","VOLUME":"102431696"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251183600,"PRODUCTID":13,"OPEN":"3618.77","LOW":"3614.61","HIGH":"3689.2","CLOSE":"3680.61","ADJCLOSE":"3680.61","VOLUME":"120094600"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251270000,"PRODUCTID":13,"OPEN":"3668.8","LOW":"3657.6","HIGH":"3693.82","CLOSE":"3668.34","ADJCLOSE":"3668.34","VOLUME":"184888704"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251356400,"PRODUCTID":13,"OPEN":"3668.12","LOW":"3634.44","HIGH":"3686.07","CLOSE":"3648.53","ADJCLOSE":"3648.53","VOLUME":"147540896"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251442800,"PRODUCTID":13,"OPEN":"3680.96","LOW":"3667.8","HIGH":"3724.34","CLOSE":"3693.14","ADJCLOSE":"3693.14","VOLUME":"149262000"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251702000,"PRODUCTID":13,"OPEN":"3668.37","LOW":"3647.41","HIGH":"3682.59","CLOSE":"3653.54","ADJCLOSE":"3653.54","VOLUME":"101157000"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251788400,"PRODUCTID":13,"OPEN":"3676.95","LOW":"3583.44","HIGH":"3686.08","CLOSE":"3583.44","ADJCLOSE":"3583.44","VOLUME":"146504096"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251874800,"PRODUCTID":13,"OPEN":"3578.7","LOW":"3535.49","HIGH":"3581.14","CLOSE":"3573.13","ADJCLOSE":"3573.13","VOLUME":"210788304"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251961200,"PRODUCTID":13,"OPEN":"3587.4","LOW":"3542.96","HIGH":"3593.81","CLOSE":"3553.51","ADJCLOSE":"3553.51","VOLUME":"159407200"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252047600,"PRODUCTID":13,"OPEN":"3567.47","LOW":"3566.91","HIGH":"3603.35","CLOSE":"3598.76","ADJCLOSE":"3598.76","VOLUME":"142923104"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252306800,"PRODUCTID":13,"OPEN":"3625.53","LOW":"3621.6","HIGH":"3659.82","CLOSE":"3652.83","ADJCLOSE":"3652.83","VOLUME":"111767104"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252393200,"PRODUCTID":13,"OPEN":"3662.92","LOW":"3642.45","HIGH":"3676.87","CLOSE":"3660.96","ADJCLOSE":"3660.96","VOLUME":"141810096"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252479600,"PRODUCTID":13,"OPEN":"3645.94","LOW":"3643.71","HIGH":"3707.69","CLOSE":"3707.69","ADJCLOSE":"3707.69","VOLUME":"156332608"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252566000,"PRODUCTID":13,"OPEN":"3725.76","LOW":"3679.21","HIGH":"3731.92","CLOSE":"3705.87","ADJCLOSE":"3705.87","VOLUME":"157644096"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252652400,"PRODUCTID":13,"OPEN":"3722.97","LOW":"3722.52","HIGH":"3751.44","CLOSE":"3734.89","ADJCLOSE":"3734.89","VOLUME":"165669600"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252911600,"PRODUCTID":13,"OPEN":"3694.69","LOW":"3674.22","HIGH":"3733.15","CLOSE":"3730.61","ADJCLOSE":"3730.61","VOLUME":"121242496"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252998000,"PRODUCTID":13,"OPEN":"3743.46","LOW":"3724.38","HIGH":"3766.28","CLOSE":"3752.21","ADJCLOSE":"3752.21","VOLUME":"149633408"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253084400,"PRODUCTID":13,"OPEN":"3771.61","LOW":"3767.16","HIGH":"3821.24","CLOSE":"3813.79","ADJCLOSE":"3813.79","VOLUME":"162665600"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253170800,"PRODUCTID":13,"OPEN":"3844.19","LOW":"3810.02","HIGH":"3844.45","CLOSE":"3835.27","ADJCLOSE":"3835.27","VOLUME":"167182592"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253257200,"PRODUCTID":13,"OPEN":"3816.57","LOW":"3812.71","HIGH":"3853.97","CLOSE":"3827.84","ADJCLOSE":"3827.84","VOLUME":"270782688"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253516400,"PRODUCTID":13,"OPEN":"3827.45","LOW":"3787.52","HIGH":"3833.08","CLOSE":"3812.16","ADJCLOSE":"3812.16","VOLUME":"115654304"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253602800,"PRODUCTID":13,"OPEN":"3827.33","LOW":"3815.16","HIGH":"3856.67","CLOSE":"3823.52","ADJCLOSE":"3823.52","VOLUME":"138072400"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253689200,"PRODUCTID":13,"OPEN":"3822.6","LOW":"3807.13","HIGH":"3849.27","CLOSE":"3821.79","ADJCLOSE":"3821.79","VOLUME":"140203392"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253775600,"PRODUCTID":13,"OPEN":"3808.89","LOW":"3751.75","HIGH":"3849.94","CLOSE":"3758.36","ADJCLOSE":"3758.36","VOLUME":"148441296"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253862000,"PRODUCTID":13,"OPEN":"3760.75","LOW":"3731.99","HIGH":"3768.52","CLOSE":"3739.14","ADJCLOSE":"3739.14","VOLUME":"131798000"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254121200,"PRODUCTID":13,"OPEN":"3727.77","LOW":"3703.08","HIGH":"3825","CLOSE":"3825","ADJCLOSE":"3825","VOLUME":"129654704"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254207600,"PRODUCTID":13,"OPEN":"3830.58","LOW":"3798.71","HIGH":"3845.01","CLOSE":"3814.1","ADJCLOSE":"3814.1","VOLUME":"128099600"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254294000,"PRODUCTID":13,"OPEN":"3825.17","LOW":"3763.35","HIGH":"3841.99","CLOSE":"3795.41","ADJCLOSE":"3795.41","VOLUME":"152935600"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254380400,"PRODUCTID":13,"OPEN":"3802.03","LOW":"3720.22","HIGH":"3821.42","CLOSE":"3720.77","ADJCLOSE":"3720.77","VOLUME":"136255104"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254466800,"PRODUCTID":13,"OPEN":"3695.47","LOW":"3627.4","HIGH":"3698.79","CLOSE":"3649.9","ADJCLOSE":"3649.9","VOLUME":"192988000"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254726000,"PRODUCTID":13,"OPEN":"3651.98","LOW":"3629.41","HIGH":"3677.37","CLOSE":"3675.01","ADJCLOSE":"3675.01","VOLUME":"121843200"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254812400,"PRODUCTID":13,"OPEN":"3691.1","LOW":"3678.56","HIGH":"3770.21","CLOSE":"3770.21","ADJCLOSE":"3770.21","VOLUME":"173210000"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254898800,"PRODUCTID":13,"OPEN":"3764.91","LOW":"3748.93","HIGH":"3792.03","CLOSE":"3756.41","ADJCLOSE":"3756.41","VOLUME":"157079008"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254985200,"PRODUCTID":13,"OPEN":"3815.09","LOW":"3778.81","HIGH":"3818.27","CLOSE":"3806.81","ADJCLOSE":"3806.81","VOLUME":"146572000"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255071600,"PRODUCTID":13,"OPEN":"3788.33","LOW":"3777.74","HIGH":"3822.96","CLOSE":"3799.61","ADJCLOSE":"3799.61","VOLUME":"108592400"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255330800,"PRODUCTID":13,"OPEN":"3813.38","LOW":"3805.96","HIGH":"3859.15","CLOSE":"3845.8","ADJCLOSE":"3845.8","VOLUME":"130387800"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255417200,"PRODUCTID":13,"OPEN":"3836.67","LOW":"3790.66","HIGH":"3846.74","CLOSE":"3801.39","ADJCLOSE":"3801.39","VOLUME":"146899392"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255503600,"PRODUCTID":13,"OPEN":"3846.63","LOW":"3844.19","HIGH":"3885.23","CLOSE":"3882.67","ADJCLOSE":"3882.67","VOLUME":"161272192"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255590000,"PRODUCTID":13,"OPEN":"3885.87","LOW":"3862.68","HIGH":"3898.22","CLOSE":"3883.83","ADJCLOSE":"3883.83","VOLUME":"145388992"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255676400,"PRODUCTID":13,"OPEN":"3890.66","LOW":"3817.9","HIGH":"3907.49","CLOSE":"3827.6","ADJCLOSE":"3827.6","VOLUME":"168526592"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255935600,"PRODUCTID":13,"OPEN":"3842.54","LOW":"3842.54","HIGH":"3892.36","CLOSE":"3892.36","ADJCLOSE":"3892.36","VOLUME":"112327000"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256022000,"PRODUCTID":13,"OPEN":"3906.49","LOW":"3863.34","HIGH":"3913.81","CLOSE":"3871.45","ADJCLOSE":"3871.45","VOLUME":"119084000"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256108400,"PRODUCTID":13,"OPEN":"3880.87","LOW":"3805.92","HIGH":"3888.49","CLOSE":"3873.22","ADJCLOSE":"3873.22","VOLUME":"152984800"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256194800,"PRODUCTID":13,"OPEN":"3823.44","LOW":"3792.48","HIGH":"3831.18","CLOSE":"3820.85","ADJCLOSE":"3820.85","VOLUME":"131604400"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256281200,"PRODUCTID":13,"OPEN":"3856.08","LOW":"3807.08","HIGH":"3878.44","CLOSE":"3808.24","ADJCLOSE":"3808.24","VOLUME":"165854208"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256544000,"PRODUCTID":13,"OPEN":"3823.82","LOW":"3732.64","HIGH":"3838.45","CLOSE":"3744.45","ADJCLOSE":"3744.45","VOLUME":"132576896"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256630400,"PRODUCTID":13,"OPEN":"3750.59","LOW":"3725.4","HIGH":"3772.35","CLOSE":"3743.95","ADJCLOSE":"3743.95","VOLUME":"151341408"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256716800,"PRODUCTID":13,"OPEN":"3731.5","LOW":"3661.07","HIGH":"3734.31","CLOSE":"3663.78","ADJCLOSE":"3663.78","VOLUME":"210130800"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256803200,"PRODUCTID":13,"OPEN":"3654.9","LOW":"3641.13","HIGH":"3721.73","CLOSE":"3714.02","ADJCLOSE":"3714.02","VOLUME":"178561792"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256889600,"PRODUCTID":13,"OPEN":"3718.69","LOW":"3600.46","HIGH":"3727.61","CLOSE":"3607.69","ADJCLOSE":"3607.69","VOLUME":"244779808"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257148800,"PRODUCTID":13,"OPEN":"3603.64","LOW":"3590.73","HIGH":"3665.92","CLOSE":"3639.46","ADJCLOSE":"3639.46","VOLUME":"151752000"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257235200,"PRODUCTID":13,"OPEN":"3602.84","LOW":"3549.65","HIGH":"3607.86","CLOSE":"3584.25","ADJCLOSE":"3584.25","VOLUME":"156080000"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257321600,"PRODUCTID":13,"OPEN":"3616.2","LOW":"3611.97","HIGH":"3682.5","CLOSE":"3670.33","ADJCLOSE":"3670.33","VOLUME":"155873408"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257408000,"PRODUCTID":13,"OPEN":"3637.12","LOW":"3617.09","HIGH":"3728.76","CLOSE":"3708.73","ADJCLOSE":"3708.73","VOLUME":"138739600"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257494400,"PRODUCTID":13,"OPEN":"3703.34","LOW":"3658.03","HIGH":"3725.9","CLOSE":"3707.29","ADJCLOSE":"3707.29","VOLUME":"131920096"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257753600,"PRODUCTID":13,"OPEN":"3737.43","LOW":"3737.37","HIGH":"3786.48","CLOSE":"3785.49","ADJCLOSE":"3785.49","VOLUME":"144337600"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257840000,"PRODUCTID":13,"OPEN":"3788.8","LOW":"3775.26","HIGH":"3802.9","CLOSE":"3785.59","ADJCLOSE":"3785.59","VOLUME":"129227800"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257926400,"PRODUCTID":13,"OPEN":"3818.17","LOW":"3803.11","HIGH":"3843.88","CLOSE":"3814.39","ADJCLOSE":"3814.39","VOLUME":"130641000"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258012800,"PRODUCTID":13,"OPEN":"3799.95","LOW":"3791.29","HIGH":"3843.76","CLOSE":"3808.07","ADJCLOSE":"3808.07","VOLUME":"125120000"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258099200,"PRODUCTID":13,"OPEN":"3794.63","LOW":"3764.51","HIGH":"3810.7","CLOSE":"3806.01","ADJCLOSE":"3806.01","VOLUME":"103069400"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258358400,"PRODUCTID":13,"OPEN":"3837.24","LOW":"3830.26","HIGH":"3868.16","CLOSE":"3863.16","ADJCLOSE":"3863.16","VOLUME":"126986600"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258444800,"PRODUCTID":13,"OPEN":"3850.28","LOW":"3821.82","HIGH":"3859.43","CLOSE":"3829.06","ADJCLOSE":"3829.06","VOLUME":"116490600"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258531200,"PRODUCTID":13,"OPEN":"3850.27","LOW":"3815.04","HIGH":"3862.17","CLOSE":"3828.16","ADJCLOSE":"3828.16","VOLUME":"121749200"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258617600,"PRODUCTID":13,"OPEN":"3818.65","LOW":"3751","HIGH":"3824.29","CLOSE":"3760.22","ADJCLOSE":"3760.22","VOLUME":"138304192"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258704000,"PRODUCTID":13,"OPEN":"3772.37","LOW":"3714.42","HIGH":"3788.07","CLOSE":"3729.36","ADJCLOSE":"3729.36","VOLUME":"151641296"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258963200,"PRODUCTID":13,"OPEN":"3766.38","LOW":"3765.31","HIGH":"3828.69","CLOSE":"3813.17","ADJCLOSE":"3813.17","VOLUME":"132410000"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259049600,"PRODUCTID":13,"OPEN":"3779.57","LOW":"3770.68","HIGH":"3818.73","CLOSE":"3784.62","ADJCLOSE":"3784.62","VOLUME":"140565408"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259136000,"PRODUCTID":13,"OPEN":"3812.37","LOW":"3783.62","HIGH":"3827.38","CLOSE":"3809.16","ADJCLOSE":"3809.16","VOLUME":"137748000"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259222400,"PRODUCTID":13,"OPEN":"3787.72","LOW":"3672.78","HIGH":"3792.9","CLOSE":"3679.23","ADJCLOSE":"3679.23","VOLUME":"147904896"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259308800,"PRODUCTID":13,"OPEN":"3613.28","LOW":"3610.81","HIGH":"3748.08","CLOSE":"3721.45","ADJCLOSE":"3721.45","VOLUME":"159708496"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259568000,"PRODUCTID":13,"OPEN":"3732.63","LOW":"3669.27","HIGH":"3732.63","CLOSE":"3680.15","ADJCLOSE":"3680.15","VOLUME":"138362800"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259654400,"PRODUCTID":13,"OPEN":"3720.28","LOW":"3714.78","HIGH":"3775.74","CLOSE":"3775.74","ADJCLOSE":"3775.74","VOLUME":"114080000"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259740800,"PRODUCTID":13,"OPEN":"3774.67","LOW":"3764.84","HIGH":"3811.6","CLOSE":"3795.92","ADJCLOSE":"3795.92","VOLUME":"113244200"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259827200,"PRODUCTID":13,"OPEN":"3828.61","LOW":"3788.8","HIGH":"3841.11","CLOSE":"3799.11","ADJCLOSE":"3799.11","VOLUME":"123330800"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259913600,"PRODUCTID":13,"OPEN":"3782.66","LOW":"3772.34","HIGH":"3876.23","CLOSE":"3846.62","ADJCLOSE":"3846.62","VOLUME":"132759200"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260172800,"PRODUCTID":13,"OPEN":"3836.05","LOW":"3803.62","HIGH":"3853.98","CLOSE":"3840.05","ADJCLOSE":"3840.05","VOLUME":"85572200"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260259200,"PRODUCTID":13,"OPEN":"3829.11","LOW":"3761.86","HIGH":"3854.08","CLOSE":"3785.3","ADJCLOSE":"3785.3","VOLUME":"134663200"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260345600,"PRODUCTID":13,"OPEN":"3776.53","LOW":"3734.71","HIGH":"3799.87","CLOSE":"3757.39","ADJCLOSE":"3757.39","VOLUME":"129175800"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260432000,"PRODUCTID":13,"OPEN":"3756.9","LOW":"3753.12","HIGH":"3805.17","CLOSE":"3798.38","ADJCLOSE":"3798.38","VOLUME":"122146400"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260518400,"PRODUCTID":13,"OPEN":"3795.06","LOW":"3795.06","HIGH":"3836.88","CLOSE":"3803.72","ADJCLOSE":"3803.72","VOLUME":"112992000"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260777600,"PRODUCTID":13,"OPEN":"3839.75","LOW":"3811.62","HIGH":"3846.75","CLOSE":"3830.44","ADJCLOSE":"3830.44","VOLUME":"91276000"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260864000,"PRODUCTID":13,"OPEN":"3834.53","LOW":"3793.65","HIGH":"3843.13","CLOSE":"3834.09","ADJCLOSE":"3834.09","VOLUME":"100388200"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260950400,"PRODUCTID":13,"OPEN":"3837.11","LOW":"3836.28","HIGH":"3878.2","CLOSE":"3875.82","ADJCLOSE":"3875.82","VOLUME":"123995400"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261036800,"PRODUCTID":13,"OPEN":"3847.99","LOW":"3820.88","HIGH":"3864.05","CLOSE":"3830.82","ADJCLOSE":"3830.82","VOLUME":"121823200"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261123200,"PRODUCTID":13,"OPEN":"3833.72","LOW":"3794.44","HIGH":"3871","CLOSE":"3794.44","ADJCLOSE":"3794.44","VOLUME":"197904800"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261382400,"PRODUCTID":13,"OPEN":"3807.84","LOW":"3802.13","HIGH":"3873.88","CLOSE":"3872.06","ADJCLOSE":"3872.06","VOLUME":"103573400"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261468800,"PRODUCTID":13,"OPEN":"3878.86","LOW":"3876.82","HIGH":"3918.67","CLOSE":"3898.38","ADJCLOSE":"3898.38","VOLUME":"90655800"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261555200,"PRODUCTID":13,"OPEN":"3923.31","LOW":"3898.82","HIGH":"3930.76","CLOSE":"3910.75","ADJCLOSE":"3910.75","VOLUME":"76481400"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261641600,"PRODUCTID":13,"OPEN":"3909.43","LOW":"3909.43","HIGH":"3922.93","CLOSE":"3912.73","ADJCLOSE":"3912.73","VOLUME":"17477000"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261641600,"PRODUCTID":13,"OPEN":"3909.43","LOW":"3909.43","HIGH":"3922.93","CLOSE":"3912.73","ADJCLOSE":"3912.73","VOLUME":"17477000"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261641600,"PRODUCTID":13,"OPEN":"3909.43","LOW":"3909.43","HIGH":"3922.93","CLOSE":"3912.73","ADJCLOSE":"3912.73","VOLUME":"17477000"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262073600,"PRODUCTID":13,"OPEN":"3959.03","LOW":"3949.97","HIGH":"3976.92","CLOSE":"3959.98","ADJCLOSE":"3959.98","VOLUME":"59821800"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262160000,"PRODUCTID":13,"OPEN":"3953.3","LOW":"3928.2","HIGH":"3967.16","CLOSE":"3935.5","ADJCLOSE":"3935.5","VOLUME":"53781600"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262246400,"PRODUCTID":13,"OPEN":"3952.53","LOW":"3936.33","HIGH":"3959.2","CLOSE":"3936.33","ADJCLOSE":"3936.33","VOLUME":"30243400"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262246400,"PRODUCTID":13,"OPEN":"3952.53","LOW":"3936.33","HIGH":"3959.2","CLOSE":"3936.33","ADJCLOSE":"3936.33","VOLUME":"30243400"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262592000,"PRODUCTID":13,"OPEN":"3952.21","LOW":"3950.61","HIGH":"4013.97","CLOSE":"4013.97","ADJCLOSE":"4013.97","VOLUME":"113396000"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262678400,"PRODUCTID":13,"OPEN":"4012.43","LOW":"3993.33","HIGH":"4028.34","CLOSE":"4012.91","ADJCLOSE":"4012.91","VOLUME":"129518600"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262764800,"PRODUCTID":13,"OPEN":"4014.45","LOW":"3996.8","HIGH":"4022.94","CLOSE":"4017.67","ADJCLOSE":"4017.67","VOLUME":"110087000"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262851200,"PRODUCTID":13,"OPEN":"4005.96","LOW":"3983.9","HIGH":"4032.24","CLOSE":"4024.8","ADJCLOSE":"4024.8","VOLUME":"118430400"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262937600,"PRODUCTID":13,"OPEN":"4042.64","LOW":"4013.34","HIGH":"4051.41","CLOSE":"4045.14","ADJCLOSE":"4045.14","VOLUME":"131783200"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263196800,"PRODUCTID":13,"OPEN":"4071.4","LOW":"4039.33","HIGH":"4088.18","CLOSE":"4043.09","ADJCLOSE":"4043.09","VOLUME":"110068800"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263283200,"PRODUCTID":13,"OPEN":"4044.19","LOW":"3980.2","HIGH":"4049.48","CLOSE":"4000.05","ADJCLOSE":"4000.05","VOLUME":"124775800"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263369600,"PRODUCTID":13,"OPEN":"3979.94","LOW":"3979.15","HIGH":"4007.86","CLOSE":"4000.86","ADJCLOSE":"4000.86","VOLUME":"117700800"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263456000,"PRODUCTID":13,"OPEN":"4029.2","LOW":"3993.5","HIGH":"4029.71","CLOSE":"4015.77","ADJCLOSE":"4015.77","VOLUME":"108974600"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263542400,"PRODUCTID":13,"OPEN":"4030.94","LOW":"3949.9","HIGH":"4044.08","CLOSE":"3954.38","ADJCLOSE":"3954.38","VOLUME":"162295200"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263801600,"PRODUCTID":13,"OPEN":"3971.17","LOW":"3954.28","HIGH":"3982.79","CLOSE":"3977.46","ADJCLOSE":"3977.46","VOLUME":"86949800"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263888000,"PRODUCTID":13,"OPEN":"3968.73","LOW":"3930.91","HIGH":"4019.88","CLOSE":"4009.67","ADJCLOSE":"4009.67","VOLUME":"115690200"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263974400,"PRODUCTID":13,"OPEN":"3996.36","LOW":"3915.96","HIGH":"4013.48","CLOSE":"3928.95","ADJCLOSE":"3928.95","VOLUME":"143524608"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264060800,"PRODUCTID":13,"OPEN":"3955.78","LOW":"3862.16","HIGH":"3966.2","CLOSE":"3862.16","ADJCLOSE":"3862.16","VOLUME":"112341400"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264147200,"PRODUCTID":13,"OPEN":"3840.06","LOW":"3786.29","HIGH":"3859.65","CLOSE":"3820.78","ADJCLOSE":"3820.78","VOLUME":"170380992"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264406400,"PRODUCTID":13,"OPEN":"3793.63","LOW":"3780.5","HIGH":"3833.44","CLOSE":"3781.85","ADJCLOSE":"3781.85","VOLUME":"131374000"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264492800,"PRODUCTID":13,"OPEN":"3748.03","LOW":"3741.36","HIGH":"3807.48","CLOSE":"3807.04","ADJCLOSE":"3807.04","VOLUME":"141543200"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264579200,"PRODUCTID":13,"OPEN":"3769.66","LOW":"3737.29","HIGH":"3793.63","CLOSE":"3759.8","ADJCLOSE":"3759.8","VOLUME":"136321600"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264665600,"PRODUCTID":13,"OPEN":"3812.19","LOW":"3688.79","HIGH":"3812.19","CLOSE":"3688.79","ADJCLOSE":"3688.79","VOLUME":"168079808"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264752000,"PRODUCTID":13,"OPEN":"3712.02","LOW":"3696","HIGH":"3768.39","CLOSE":"3739.46","ADJCLOSE":"3739.46","VOLUME":"149875808"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265011200,"PRODUCTID":13,"OPEN":"3713.17","LOW":"3702.01","HIGH":"3774.36","CLOSE":"3762.01","ADJCLOSE":"3762.01","VOLUME":"119833200"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265097600,"PRODUCTID":13,"OPEN":"3766.83","LOW":"3737.72","HIGH":"3819.07","CLOSE":"3812.13","ADJCLOSE":"3812.13","VOLUME":"134752608"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265184000,"PRODUCTID":13,"OPEN":"3819.77","LOW":"3784.32","HIGH":"3831.38","CLOSE":"3793.47","ADJCLOSE":"3793.47","VOLUME":"124554600"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265270400,"PRODUCTID":13,"OPEN":"3792.42","LOW":"3685.57","HIGH":"3806.21","CLOSE":"3689.25","ADJCLOSE":"3689.25","VOLUME":"175687008"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265356800,"PRODUCTID":13,"OPEN":"3665.91","LOW":"3563.76","HIGH":"3673.71","CLOSE":"3563.76","ADJCLOSE":"3563.76","VOLUME":"263299600"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265616000,"PRODUCTID":13,"OPEN":"3595.38","LOW":"3545.91","HIGH":"3616.67","CLOSE":"3607.27","ADJCLOSE":"3607.27","VOLUME":"169862000"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265702400,"PRODUCTID":13,"OPEN":"3598.66","LOW":"3583.54","HIGH":"3633.59","CLOSE":"3612.76","ADJCLOSE":"3612.76","VOLUME":"147671296"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265788800,"PRODUCTID":13,"OPEN":"3638.39","LOW":"3617.72","HIGH":"3673.63","CLOSE":"3635.61","ADJCLOSE":"3635.61","VOLUME":"187758592"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265875200,"PRODUCTID":13,"OPEN":"3659.95","LOW":"3581.86","HIGH":"3675.64","CLOSE":"3616.75","ADJCLOSE":"3616.75","VOLUME":"261448608"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265961600,"PRODUCTID":13,"OPEN":"3647.27","LOW":"3579.4","HIGH":"3661.04","CLOSE":"3599.07","ADJCLOSE":"3599.07","VOLUME":"186454000"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1266220800,"PRODUCTID":13,"OPEN":"3621.41","LOW":"3599.63","HIGH":"3641.98","CLOSE":"3609.22","ADJCLOSE":"3609.22","VOLUME":"109986800"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266307200,"PRODUCTID":13,"OPEN":"3641.42","LOW":"3602.31","HIGH":"3669.04","CLOSE":"3669.04","ADJCLOSE":"3669.04","VOLUME":"147701408"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266393600,"PRODUCTID":13,"OPEN":"3707.18","LOW":"3700.19","HIGH":"3748.66","CLOSE":"3725.21","ADJCLOSE":"3725.21","VOLUME":"149233408"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266480000,"PRODUCTID":13,"OPEN":"3719.06","LOW":"3711.31","HIGH":"3752.05","CLOSE":"3747.83","ADJCLOSE":"3747.83","VOLUME":"132533000"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266566400,"PRODUCTID":13,"OPEN":"3711.86","LOW":"3707.19","HIGH":"3772.67","CLOSE":"3769.54","ADJCLOSE":"3769.54","VOLUME":"137178400"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266825600,"PRODUCTID":13,"OPEN":"3780.68","LOW":"3752.88","HIGH":"3781.98","CLOSE":"3756.7","ADJCLOSE":"3756.7","VOLUME":"147653408"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266912000,"PRODUCTID":13,"OPEN":"3780.34","LOW":"3696.49","HIGH":"3791.56","CLOSE":"3707.06","ADJCLOSE":"3707.06","VOLUME":"149071392"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266998400,"PRODUCTID":13,"OPEN":"3713.44","LOW":"3683.81","HIGH":"3727.81","CLOSE":"3715.68","ADJCLOSE":"3715.68","VOLUME":"128846800"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267084800,"PRODUCTID":13,"OPEN":"3694.56","LOW":"3633.81","HIGH":"3724.69","CLOSE":"3640.77","ADJCLOSE":"3640.77","VOLUME":"171807600"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267171200,"PRODUCTID":13,"OPEN":"3680.61","LOW":"3648.34","HIGH":"3710.31","CLOSE":"3708.8","ADJCLOSE":"3708.8","VOLUME":"151634000"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267430400,"PRODUCTID":13,"OPEN":"3739.56","LOW":"3724.84","HIGH":"3771.81","CLOSE":"3769.54","ADJCLOSE":"3769.54","VOLUME":"145259808"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267516800,"PRODUCTID":13,"OPEN":"3770.64","LOW":"3763.16","HIGH":"3811.92","CLOSE":"3811.92","ADJCLOSE":"3811.92","VOLUME":"120318200"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267603200,"PRODUCTID":13,"OPEN":"3799.33","LOW":"3787.96","HIGH":"3849.73","CLOSE":"3842.52","ADJCLOSE":"3842.52","VOLUME":"123313800"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267689600,"PRODUCTID":13,"OPEN":"3813.4","LOW":"3809.72","HIGH":"3850.73","CLOSE":"3828.41","ADJCLOSE":"3828.41","VOLUME":"148795808"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267776000,"PRODUCTID":13,"OPEN":"3845.99","LOW":"3838.34","HIGH":"3910.42","CLOSE":"3910.42","ADJCLOSE":"3910.42","VOLUME":"153790208"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268035200,"PRODUCTID":13,"OPEN":"3924.22","LOW":"3901.97","HIGH":"3924.22","CLOSE":"3903.54","ADJCLOSE":"3903.54","VOLUME":"112178600"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268121600,"PRODUCTID":13,"OPEN":"3907.73","LOW":"3876.09","HIGH":"3919.52","CLOSE":"3910.01","ADJCLOSE":"3910.01","VOLUME":"125235600"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268208000,"PRODUCTID":13,"OPEN":"3908.39","LOW":"3902.11","HIGH":"3950.64","CLOSE":"3943.55","ADJCLOSE":"3943.55","VOLUME":"123160400"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268294400,"PRODUCTID":13,"OPEN":"3921.26","LOW":"3909.95","HIGH":"3946.15","CLOSE":"3928.95","ADJCLOSE":"3928.95","VOLUME":"112501200"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268380800,"PRODUCTID":13,"OPEN":"3933.97","LOW":"3919.07","HIGH":"3956.42","CLOSE":"3927.4","ADJCLOSE":"3927.4","VOLUME":"114568600"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268640000,"PRODUCTID":13,"OPEN":"3921","LOW":"3889.13","HIGH":"3925.86","CLOSE":"3890.91","ADJCLOSE":"3890.91","VOLUME":"94752800"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268726400,"PRODUCTID":13,"OPEN":"3914.39","LOW":"3910.81","HIGH":"3951.47","CLOSE":"3938.95","ADJCLOSE":"3938.95","VOLUME":"108838800"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268812800,"PRODUCTID":13,"OPEN":"3954.3","LOW":"3943.17","HIGH":"3967.51","CLOSE":"3957.89","ADJCLOSE":"3957.89","VOLUME":"124548896"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268899200,"PRODUCTID":13,"OPEN":"3936.94","LOW":"3923.26","HIGH":"3964.78","CLOSE":"3938.18","ADJCLOSE":"3938.18","VOLUME":"125638800"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268985600,"PRODUCTID":13,"OPEN":"3953.44","LOW":"3906.11","HIGH":"3963.53","CLOSE":"3925.44","ADJCLOSE":"3925.44","VOLUME":"184326800"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269244800,"PRODUCTID":13,"OPEN":"3908.55","LOW":"3868.02","HIGH":"3928","CLOSE":"3928","ADJCLOSE":"3928","VOLUME":"119579800"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269331200,"PRODUCTID":13,"OPEN":"3927.62","LOW":"3926.87","HIGH":"3962.2","CLOSE":"3952.55","ADJCLOSE":"3952.55","VOLUME":"111188200"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269417600,"PRODUCTID":13,"OPEN":"3960.27","LOW":"3907.85","HIGH":"3966.96","CLOSE":"3949.81","ADJCLOSE":"3949.81","VOLUME":"132041600"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269504000,"PRODUCTID":13,"OPEN":"3951.71","LOW":"3950.95","HIGH":"4008.7","CLOSE":"4000.48","ADJCLOSE":"4000.48","VOLUME":"137603808"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269590400,"PRODUCTID":13,"OPEN":"3990.99","LOW":"3979.87","HIGH":"4002.92","CLOSE":"3988.93","ADJCLOSE":"3988.93","VOLUME":"105178200"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269846000,"PRODUCTID":13,"OPEN":"4002.13","LOW":"3971.12","HIGH":"4017.64","CLOSE":"4000.66","ADJCLOSE":"4000.66","VOLUME":"99561400"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269932400,"PRODUCTID":13,"OPEN":"4018.2","LOW":"3978.87","HIGH":"4028.64","CLOSE":"3987.41","ADJCLOSE":"3987.41","VOLUME":"117886800"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270018800,"PRODUCTID":13,"OPEN":"3982.15","LOW":"3943.03","HIGH":"3998.57","CLOSE":"3974.01","ADJCLOSE":"3974.01","VOLUME":"139164192"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270105200,"PRODUCTID":13,"OPEN":"3996.53","LOW":"3989.83","HIGH":"4041.58","CLOSE":"4034.23","ADJCLOSE":"4034.23","VOLUME":"111669600"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270105200,"PRODUCTID":13,"OPEN":"3996.53","LOW":"3989.83","HIGH":"4041.58","CLOSE":"4034.23","ADJCLOSE":"4034.23","VOLUME":"111669600"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270105200,"PRODUCTID":13,"OPEN":"3996.53","LOW":"3989.83","HIGH":"4041.58","CLOSE":"4034.23","ADJCLOSE":"4034.23","VOLUME":"111669600"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270537200,"PRODUCTID":13,"OPEN":"4048.9","LOW":"4026.74","HIGH":"4065.07","CLOSE":"4053.94","ADJCLOSE":"4053.94","VOLUME":"113667400"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270623600,"PRODUCTID":13,"OPEN":"4049.25","LOW":"4020.17","HIGH":"4052.03","CLOSE":"4026.97","ADJCLOSE":"4026.97","VOLUME":"115462800"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270710000,"PRODUCTID":13,"OPEN":"4007.37","LOW":"3952.14","HIGH":"4012.1","CLOSE":"3978.46","ADJCLOSE":"3978.46","VOLUME":"124318400"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270796400,"PRODUCTID":13,"OPEN":"4008.43","LOW":"4008.2","HIGH":"4050.54","CLOSE":"4050.54","ADJCLOSE":"4050.54","VOLUME":"104637800"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271055600,"PRODUCTID":13,"OPEN":"4078.38","LOW":"4032.04","HIGH":"4082.11","CLOSE":"4050.5","ADJCLOSE":"4050.5","VOLUME":"106880000"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271142000,"PRODUCTID":13,"OPEN":"4038.73","LOW":"4020.71","HIGH":"4058.1","CLOSE":"4031.99","ADJCLOSE":"4031.99","VOLUME":"126779600"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271228400,"PRODUCTID":13,"OPEN":"4051.65","LOW":"4046.61","HIGH":"4074.29","CLOSE":"4057.7","ADJCLOSE":"4057.7","VOLUME":"136844992"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271314800,"PRODUCTID":13,"OPEN":"4069.3","LOW":"4036.9","HIGH":"4084.69","CLOSE":"4065.65","ADJCLOSE":"4065.65","VOLUME":"136844992"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271401200,"PRODUCTID":13,"OPEN":"4044.89","LOW":"3976.42","HIGH":"4086","CLOSE":"3986.63","ADJCLOSE":"3986.63","VOLUME":"191295392"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271401200,"PRODUCTID":13,"OPEN":"4044.89","LOW":"3976.42","HIGH":"4086","CLOSE":"3986.63","ADJCLOSE":"3986.63","VOLUME":"191295392"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271746800,"PRODUCTID":13,"OPEN":"3987.75","LOW":"3970.63","HIGH":"4030.04","CLOSE":"4026.65","ADJCLOSE":"4026.65","VOLUME":"119539400"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271833200,"PRODUCTID":13,"OPEN":"4037.39","LOW":"3976.95","HIGH":"4037.39","CLOSE":"3977.67","ADJCLOSE":"3977.67","VOLUME":"138462800"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271919600,"PRODUCTID":13,"OPEN":"3969.5","LOW":"3907.43","HIGH":"4007.3","CLOSE":"3924.65","ADJCLOSE":"3924.65","VOLUME":"189281904"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272006000,"PRODUCTID":13,"OPEN":"3921.87","LOW":"3907.19","HIGH":"3968.5","CLOSE":"3951.3","ADJCLOSE":"3951.3","VOLUME":"161657792"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272265200,"PRODUCTID":13,"OPEN":"3995.26","LOW":"3978.31","HIGH":"4017.53","CLOSE":"3997.39","ADJCLOSE":"3997.39","VOLUME":"129533400"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272351600,"PRODUCTID":13,"OPEN":"3988.87","LOW":"3844.6","HIGH":"3995.96","CLOSE":"3844.6","ADJCLOSE":"3844.6","VOLUME":"164571600"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272438000,"PRODUCTID":13,"OPEN":"3815.39","LOW":"3749.53","HIGH":"3848.15","CLOSE":"3787","ADJCLOSE":"3787","VOLUME":"284112992"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272524400,"PRODUCTID":13,"OPEN":"3796.44","LOW":"3775.34","HIGH":"3857.64","CLOSE":"3840.62","ADJCLOSE":"3840.62","VOLUME":"180090896"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272610800,"PRODUCTID":13,"OPEN":"3829.64","LOW":"3783.95","HIGH":"3857.08","CLOSE":"3816.99","ADJCLOSE":"3816.99","VOLUME":"179653200"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272870000,"PRODUCTID":13,"OPEN":"3796.79","LOW":"3771.96","HIGH":"3847.21","CLOSE":"3828.46","ADJCLOSE":"3828.46","VOLUME":"100879200"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272956400,"PRODUCTID":13,"OPEN":"3827.05","LOW":"3678.89","HIGH":"3836.17","CLOSE":"3689.29","ADJCLOSE":"3689.29","VOLUME":"245235200"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273042800,"PRODUCTID":13,"OPEN":"3688.15","LOW":"3613.57","HIGH":"3705.08","CLOSE":"3636.03","ADJCLOSE":"3636.03","VOLUME":"274467808"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273129200,"PRODUCTID":13,"OPEN":"3583.75","LOW":"3541.82","HIGH":"3667.89","CLOSE":"3556.11","ADJCLOSE":"3556.11","VOLUME":"331062400"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273215600,"PRODUCTID":13,"OPEN":"3454.6","LOW":"3349.96","HIGH":"3538.86","CLOSE":"3392.59","ADJCLOSE":"3392.59","VOLUME":"438501312"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273474800,"PRODUCTID":13,"OPEN":"3605.84","LOW":"3461.96","HIGH":"3720.29","CLOSE":"3720.29","ADJCLOSE":"3720.29","VOLUME":"413011200"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273561200,"PRODUCTID":13,"OPEN":"3655.24","LOW":"3623.22","HIGH":"3700.29","CLOSE":"3693.2","ADJCLOSE":"3693.2","VOLUME":"222168000"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273647600,"PRODUCTID":13,"OPEN":"3665.77","LOW":"3639.34","HIGH":"3763.07","CLOSE":"3733.87","ADJCLOSE":"3733.87","VOLUME":"207577296"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273734000,"PRODUCTID":13,"OPEN":"3774.1","LOW":"3702.74","HIGH":"3774.1","CLOSE":"3731.54","ADJCLOSE":"3731.54","VOLUME":"130644800"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273820400,"PRODUCTID":13,"OPEN":"3706.77","LOW":"3543.74","HIGH":"3711.12","CLOSE":"3560.36","ADJCLOSE":"3560.36","VOLUME":"239780000"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274079600,"PRODUCTID":13,"OPEN":"3526.87","LOW":"3515.4","HIGH":"3594.94","CLOSE":"3543.55","ADJCLOSE":"3543.55","VOLUME":"167306704"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274166000,"PRODUCTID":13,"OPEN":"3601.38","LOW":"3576.27","HIGH":"3640.06","CLOSE":"3617.32","ADJCLOSE":"3617.32","VOLUME":"158030000"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274252400,"PRODUCTID":13,"OPEN":"3557.35","LOW":"3485.89","HIGH":"3576.14","CLOSE":"3511.67","ADJCLOSE":"3511.67","VOLUME":"221007008"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274338800,"PRODUCTID":13,"OPEN":"3522.46","LOW":"3362.17","HIGH":"3555.64","CLOSE":"3432.52","ADJCLOSE":"3432.52","VOLUME":"279907584"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274425200,"PRODUCTID":13,"OPEN":"3433.19","LOW":"3341.76","HIGH":"3458.67","CLOSE":"3430.74","ADJCLOSE":"3430.74","VOLUME":"291508000"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274684400,"PRODUCTID":13,"OPEN":"3460.49","LOW":"3399.58","HIGH":"3477.86","CLOSE":"3430.93","ADJCLOSE":"3430.93","VOLUME":"134297792"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274770800,"PRODUCTID":13,"OPEN":"3326.54","LOW":"3287.57","HIGH":"3348.64","CLOSE":"3331.29","ADJCLOSE":"3331.29","VOLUME":"224325792"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274857200,"PRODUCTID":13,"OPEN":"3393.44","LOW":"3374.78","HIGH":"3449.57","CLOSE":"3408.59","ADJCLOSE":"3408.59","VOLUME":"220441200"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274943600,"PRODUCTID":13,"OPEN":"3433.27","LOW":"3420.78","HIGH":"3527.7","CLOSE":"3525.31","ADJCLOSE":"3525.31","VOLUME":"207762208"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275030000,"PRODUCTID":13,"OPEN":"3553.17","LOW":"3501.17","HIGH":"3553.17","CLOSE":"3515.06","ADJCLOSE":"3515.06","VOLUME":"153896608"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275289200,"PRODUCTID":13,"OPEN":"3506.3","LOW":"3498.07","HIGH":"3528.78","CLOSE":"3507.56","ADJCLOSE":"3507.56","VOLUME":"64323600"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275375600,"PRODUCTID":13,"OPEN":"3481.66","LOW":"3414.5","HIGH":"3521.24","CLOSE":"3503.08","ADJCLOSE":"3503.08","VOLUME":"187823600"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275462000,"PRODUCTID":13,"OPEN":"3471.83","LOW":"3432.2","HIGH":"3505.73","CLOSE":"3501.5","ADJCLOSE":"3501.5","VOLUME":"143898400"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275548400,"PRODUCTID":13,"OPEN":"3572.76","LOW":"3549.88","HIGH":"3598.38","CLOSE":"3557.34","ADJCLOSE":"3557.34","VOLUME":"163039008"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275634800,"PRODUCTID":13,"OPEN":"3567.99","LOW":"3443.11","HIGH":"3593","CLOSE":"3455.61","ADJCLOSE":"3455.61","VOLUME":"223099008"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275894000,"PRODUCTID":13,"OPEN":"3397.17","LOW":"3381.73","HIGH":"3455.32","CLOSE":"3413.72","ADJCLOSE":"3413.72","VOLUME":"175973200"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275980400,"PRODUCTID":13,"OPEN":"3433.86","LOW":"3343.59","HIGH":"3433.86","CLOSE":"3380.36","ADJCLOSE":"3380.36","VOLUME":"177003008"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276066800,"PRODUCTID":13,"OPEN":"3411.81","LOW":"3364.84","HIGH":"3446.77","CLOSE":"3446.77","ADJCLOSE":"3446.77","VOLUME":"167829200"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276153200,"PRODUCTID":13,"OPEN":"3416.54","LOW":"3405.26","HIGH":"3538.61","CLOSE":"3516.64","ADJCLOSE":"3516.64","VOLUME":"172744608"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276239600,"PRODUCTID":13,"OPEN":"3536.85","LOW":"3507.57","HIGH":"3570.39","CLOSE":"3555.52","ADJCLOSE":"3555.52","VOLUME":"177228608"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276498800,"PRODUCTID":13,"OPEN":"3583.47","LOW":"3581.97","HIGH":"3630.16","CLOSE":"3626.04","ADJCLOSE":"3626.04","VOLUME":"155673600"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276585200,"PRODUCTID":13,"OPEN":"3590.83","LOW":"3590.83","HIGH":"3672.71","CLOSE":"3661.51","ADJCLOSE":"3661.51","VOLUME":"152375600"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276671600,"PRODUCTID":13,"OPEN":"3689.65","LOW":"3639.28","HIGH":"3689.65","CLOSE":"3675.93","ADJCLOSE":"3675.93","VOLUME":"166233600"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276758000,"PRODUCTID":13,"OPEN":"3671.96","LOW":"3660.25","HIGH":"3716.19","CLOSE":"3683.08","ADJCLOSE":"3683.08","VOLUME":"147755808"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276844400,"PRODUCTID":13,"OPEN":"3685.35","LOW":"3662.58","HIGH":"3704.59","CLOSE":"3687.21","ADJCLOSE":"3687.21","VOLUME":"197360192"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277103600,"PRODUCTID":13,"OPEN":"3750.7","LOW":"3722.38","HIGH":"3759.54","CLOSE":"3736.15","ADJCLOSE":"3736.15","VOLUME":"131633000"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277190000,"PRODUCTID":13,"OPEN":"3703.31","LOW":"3671.39","HIGH":"3726.04","CLOSE":"3705.32","ADJCLOSE":"3705.32","VOLUME":"136381408"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277276400,"PRODUCTID":13,"OPEN":"3665.85","LOW":"3626.54","HIGH":"3696.03","CLOSE":"3641.79","ADJCLOSE":"3641.79","VOLUME":"133447000"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277362800,"PRODUCTID":13,"OPEN":"3666.42","LOW":"3543.47","HIGH":"3667.94","CLOSE":"3555.36","ADJCLOSE":"3555.36","VOLUME":"151023392"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277449200,"PRODUCTID":13,"OPEN":"3559.12","LOW":"3504.31","HIGH":"3577.51","CLOSE":"3519.73","ADJCLOSE":"3519.73","VOLUME":"144737600"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277708400,"PRODUCTID":13,"OPEN":"3537.67","LOW":"3506.66","HIGH":"3577.59","CLOSE":"3576.45","ADJCLOSE":"3576.45","VOLUME":"110519000"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277794800,"PRODUCTID":13,"OPEN":"3520.33","LOW":"3424.72","HIGH":"3532.38","CLOSE":"3432.99","ADJCLOSE":"3432.99","VOLUME":"176011808"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277881200,"PRODUCTID":13,"OPEN":"3448","LOW":"3408.55","HIGH":"3470.69","CLOSE":"3442.89","ADJCLOSE":"3442.89","VOLUME":"169320000"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277967600,"PRODUCTID":13,"OPEN":"3386.79","LOW":"3321.35","HIGH":"3403.08","CLOSE":"3339.9","ADJCLOSE":"3339.9","VOLUME":"188797200"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278054000,"PRODUCTID":13,"OPEN":"3371.9","LOW":"3337.41","HIGH":"3390.78","CLOSE":"3348.37","ADJCLOSE":"3348.37","VOLUME":"161435296"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278313200,"PRODUCTID":13,"OPEN":"3362.72","LOW":"3331.59","HIGH":"3364.75","CLOSE":"3332.46","ADJCLOSE":"3332.46","VOLUME":"82880200"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278399600,"PRODUCTID":13,"OPEN":"3352.39","LOW":"3349.68","HIGH":"3456.43","CLOSE":"3423.36","ADJCLOSE":"3423.36","VOLUME":"139600992"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278486000,"PRODUCTID":13,"OPEN":"3386.47","LOW":"3361.18","HIGH":"3483.44","CLOSE":"3483.44","ADJCLOSE":"3483.44","VOLUME":"161380192"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278572400,"PRODUCTID":13,"OPEN":"3516.13","LOW":"3504.78","HIGH":"3553.61","CLOSE":"3538.25","ADJCLOSE":"3538.25","VOLUME":"137177600"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278658800,"PRODUCTID":13,"OPEN":"3567.37","LOW":"3540.39","HIGH":"3570.89","CLOSE":"3554.48","ADJCLOSE":"3554.48","VOLUME":"102697000"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278918000,"PRODUCTID":13,"OPEN":"3562.7","LOW":"3545.57","HIGH":"3593.12","CLOSE":"3567.66","ADJCLOSE":"3567.66","VOLUME":"81693200"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279004400,"PRODUCTID":13,"OPEN":"3568.39","LOW":"3567.68","HIGH":"3642.53","CLOSE":"3637.76","ADJCLOSE":"3637.76","VOLUME":"120330000"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279090800,"PRODUCTID":13,"OPEN":"3652.19","LOW":"3596.27","HIGH":"3656.76","CLOSE":"3632.98","ADJCLOSE":"3632.98","VOLUME":"104902600"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279177200,"PRODUCTID":13,"OPEN":"3617.37","LOW":"3569.41","HIGH":"3654.1","CLOSE":"3581.82","ADJCLOSE":"3581.82","VOLUME":"129048000"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279263600,"PRODUCTID":13,"OPEN":"3595.02","LOW":"3487.21","HIGH":"3614.59","CLOSE":"3500.16","ADJCLOSE":"3500.16","VOLUME":"153679600"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279522800,"PRODUCTID":13,"OPEN":"3476.07","LOW":"3476.07","HIGH":"3534.49","CLOSE":"3486.33","ADJCLOSE":"3486.33","VOLUME":"98873200"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279609200,"PRODUCTID":13,"OPEN":"3512.42","LOW":"3419.77","HIGH":"3514.39","CLOSE":"3468.02","ADJCLOSE":"3468.02","VOLUME":"121121400"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279695600,"PRODUCTID":13,"OPEN":"3500.36","LOW":"3488.62","HIGH":"3541.59","CLOSE":"3493.92","ADJCLOSE":"3493.92","VOLUME":"121735000"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279782000,"PRODUCTID":13,"OPEN":"3473.48","LOW":"3469.47","HIGH":"3604.9","CLOSE":"3600.57","ADJCLOSE":"3600.57","VOLUME":"152198400"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279868400,"PRODUCTID":13,"OPEN":"3595.66","LOW":"3575.32","HIGH":"3628.2","CLOSE":"3607.05","ADJCLOSE":"3607.05","VOLUME":"144253200"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280127600,"PRODUCTID":13,"OPEN":"3634.76","LOW":"3589.93","HIGH":"3636.18","CLOSE":"3636.18","ADJCLOSE":"3636.18","VOLUME":"120159000"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280214000,"PRODUCTID":13,"OPEN":"3661.06","LOW":"3654.22","HIGH":"3698.02","CLOSE":"3666.4","ADJCLOSE":"3666.4","VOLUME":"189935296"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280300400,"PRODUCTID":13,"OPEN":"3680.6","LOW":"3656.19","HIGH":"3700.4","CLOSE":"3670.36","ADJCLOSE":"3670.36","VOLUME":"144008192"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280386800,"PRODUCTID":13,"OPEN":"3680.06","LOW":"3651.91","HIGH":"3720.63","CLOSE":"3651.91","ADJCLOSE":"3651.91","VOLUME":"163107200"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280473200,"PRODUCTID":13,"OPEN":"3647.21","LOW":"3600.83","HIGH":"3680.07","CLOSE":"3643.14","ADJCLOSE":"3643.14","VOLUME":"212444400"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280732400,"PRODUCTID":13,"OPEN":"3675.88","LOW":"3671.93","HIGH":"3755.72","CLOSE":"3752.03","ADJCLOSE":"3752.03","VOLUME":"128950400"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280818800,"PRODUCTID":13,"OPEN":"3744.52","LOW":"3716.04","HIGH":"3751.96","CLOSE":"3747.51","ADJCLOSE":"3747.51","VOLUME":"118021400"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280905200,"PRODUCTID":13,"OPEN":"3746.56","LOW":"3716.03","HIGH":"3779.99","CLOSE":"3760.72","ADJCLOSE":"3760.72","VOLUME":"122176400"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280991600,"PRODUCTID":13,"OPEN":"3763.72","LOW":"3758.52","HIGH":"3802.94","CLOSE":"3764.19","ADJCLOSE":"3764.19","VOLUME":"111002400"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281078000,"PRODUCTID":13,"OPEN":"3780.82","LOW":"3698.15","HIGH":"3794.03","CLOSE":"3716.05","ADJCLOSE":"3716.05","VOLUME":"137452400"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281337200,"PRODUCTID":13,"OPEN":"3764.25","LOW":"3752.99","HIGH":"3781.63","CLOSE":"3777.37","ADJCLOSE":"3777.37","VOLUME":"90481000"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281423600,"PRODUCTID":13,"OPEN":"3769.47","LOW":"3710.01","HIGH":"3771.67","CLOSE":"3730.58","ADJCLOSE":"3730.58","VOLUME":"104085000"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281510000,"PRODUCTID":13,"OPEN":"3705.44","LOW":"3625.7","HIGH":"3708.62","CLOSE":"3628.29","ADJCLOSE":"3628.29","VOLUME":"130808800"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281596400,"PRODUCTID":13,"OPEN":"3611.46","LOW":"3584.44","HIGH":"3641.85","CLOSE":"3621.07","ADJCLOSE":"3621.07","VOLUME":"142554800"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281682800,"PRODUCTID":13,"OPEN":"3650.46","LOW":"3577.54","HIGH":"3652.08","CLOSE":"3610.91","ADJCLOSE":"3610.91","VOLUME":"112094400"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281942000,"PRODUCTID":13,"OPEN":"3622.6","LOW":"3563.88","HIGH":"3628.66","CLOSE":"3597.6","ADJCLOSE":"3597.6","VOLUME":"81349400"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282028400,"PRODUCTID":13,"OPEN":"3615.35","LOW":"3610.27","HIGH":"3664.62","CLOSE":"3663.13","ADJCLOSE":"3663.13","VOLUME":"98604600"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282114800,"PRODUCTID":13,"OPEN":"3650.52","LOW":"3625.49","HIGH":"3668.5","CLOSE":"3647.93","ADJCLOSE":"3647.93","VOLUME":"84809600"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282201200,"PRODUCTID":13,"OPEN":"3666.94","LOW":"3570.35","HIGH":"3680.03","CLOSE":"3572.4","ADJCLOSE":"3572.4","VOLUME":"126822600"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282287600,"PRODUCTID":13,"OPEN":"3570.4","LOW":"3517.49","HIGH":"3596.43","CLOSE":"3526.12","ADJCLOSE":"3526.12","VOLUME":"122422600"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282546800,"PRODUCTID":13,"OPEN":"3536.95","LOW":"3524.63","HIGH":"3583.45","CLOSE":"3553.23","ADJCLOSE":"3553.23","VOLUME":"84709800"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282633200,"PRODUCTID":13,"OPEN":"3523.49","LOW":"3457.12","HIGH":"3529.91","CLOSE":"3491.11","ADJCLOSE":"3491.11","VOLUME":"129505800"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282719600,"PRODUCTID":13,"OPEN":"3482.53","LOW":"3414.84","HIGH":"3500.81","CLOSE":"3450.19","ADJCLOSE":"3450.19","VOLUME":"139057408"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282806000,"PRODUCTID":13,"OPEN":"3490.75","LOW":"3455.51","HIGH":"3491.85","CLOSE":"3475.03","ADJCLOSE":"3475.03","VOLUME":"117566800"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282892400,"PRODUCTID":13,"OPEN":"3460.35","LOW":"3435.55","HIGH":"3509.58","CLOSE":"3507.44","ADJCLOSE":"3507.44","VOLUME":"124786200"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283151600,"PRODUCTID":13,"OPEN":"3518.69","LOW":"3477.27","HIGH":"3520.7","CLOSE":"3487.01","ADJCLOSE":"3487.01","VOLUME":"70376000"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283238000,"PRODUCTID":13,"OPEN":"3435.05","LOW":"3430.91","HIGH":"3490.79","CLOSE":"3490.79","ADJCLOSE":"3490.79","VOLUME":"132464304"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283324400,"PRODUCTID":13,"OPEN":"3507.87","LOW":"3478.85","HIGH":"3626.26","CLOSE":"3623.84","ADJCLOSE":"3623.84","VOLUME":"168577792"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283410800,"PRODUCTID":13,"OPEN":"3610.4","LOW":"3598.18","HIGH":"3646.29","CLOSE":"3631.43","ADJCLOSE":"3631.43","VOLUME":"121208000"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283497200,"PRODUCTID":13,"OPEN":"3642.1","LOW":"3631.32","HIGH":"3706.48","CLOSE":"3672.2","ADJCLOSE":"3672.2","VOLUME":"132819000"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283756400,"PRODUCTID":13,"OPEN":"3695.47","LOW":"3674.76","HIGH":"3695.47","CLOSE":"3684.73","ADJCLOSE":"3684.73","VOLUME":"74534600"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283842800,"PRODUCTID":13,"OPEN":"3669.15","LOW":"3620.36","HIGH":"3672.54","CLOSE":"3643.81","ADJCLOSE":"3643.81","VOLUME":"108087696"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283929200,"PRODUCTID":13,"OPEN":"3632.62","LOW":"3613.29","HIGH":"3686.91","CLOSE":"3677.21","ADJCLOSE":"3677.21","VOLUME":"125221000"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284015600,"PRODUCTID":13,"OPEN":"3666.76","LOW":"3655.47","HIGH":"3731.06","CLOSE":"3722.15","ADJCLOSE":"3722.15","VOLUME":"123690800"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284102000,"PRODUCTID":13,"OPEN":"3703.02","LOW":"3697.18","HIGH":"3731.86","CLOSE":"3725.82","ADJCLOSE":"3725.82","VOLUME":"109389800"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284361200,"PRODUCTID":13,"OPEN":"3765.24","LOW":"3751.57","HIGH":"3781.48","CLOSE":"3767.15","ADJCLOSE":"3767.15","VOLUME":"131294400"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284447600,"PRODUCTID":13,"OPEN":"3767.38","LOW":"3746.97","HIGH":"3784.13","CLOSE":"3774.4","ADJCLOSE":"3774.4","VOLUME":"118190200"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284534000,"PRODUCTID":13,"OPEN":"3776.19","LOW":"3738.44","HIGH":"3784.04","CLOSE":"3755.64","ADJCLOSE":"3755.64","VOLUME":"117818000"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284620400,"PRODUCTID":13,"OPEN":"3757.91","LOW":"3729.67","HIGH":"3766.13","CLOSE":"3736.3","ADJCLOSE":"3736.3","VOLUME":"107104400"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284706800,"PRODUCTID":13,"OPEN":"3778.24","LOW":"3705.29","HIGH":"3795.48","CLOSE":"3722.02","ADJCLOSE":"3722.02","VOLUME":"278399808"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284966000,"PRODUCTID":13,"OPEN":"3738","LOW":"3737.01","HIGH":"3792.38","CLOSE":"3788.01","ADJCLOSE":"3788.01","VOLUME":"142000608"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285052400,"PRODUCTID":13,"OPEN":"3781.74","LOW":"3777.62","HIGH":"3824.98","CLOSE":"3784.4","ADJCLOSE":"3784.4","VOLUME":"146668192"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285138800,"PRODUCTID":13,"OPEN":"3796.75","LOW":"3729.82","HIGH":"3796.75","CLOSE":"3735.05","ADJCLOSE":"3735.05","VOLUME":"141260992"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285225200,"PRODUCTID":13,"OPEN":"3762.43","LOW":"3666.23","HIGH":"3771.69","CLOSE":"3710.61","ADJCLOSE":"3710.61","VOLUME":"133300600"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285311600,"PRODUCTID":13,"OPEN":"3687.83","LOW":"3686.29","HIGH":"3786.35","CLOSE":"3782.48","ADJCLOSE":"3782.48","VOLUME":"191285792"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285570800,"PRODUCTID":13,"OPEN":"3796.53","LOW":"3764.12","HIGH":"3800.87","CLOSE":"3766.16","ADJCLOSE":"3766.16","VOLUME":"109771000"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285657200,"PRODUCTID":13,"OPEN":"3750.53","LOW":"3711.15","HIGH":"3780.45","CLOSE":"3762.35","ADJCLOSE":"3762.35","VOLUME":"157413792"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285743600,"PRODUCTID":13,"OPEN":"3780.93","LOW":"3725.57","HIGH":"3798.48","CLOSE":"3737.12","ADJCLOSE":"3737.12","VOLUME":"143812000"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285830000,"PRODUCTID":13,"OPEN":"3711.96","LOW":"3693.46","HIGH":"3782.67","CLOSE":"3715.18","ADJCLOSE":"3715.18","VOLUME":"160919008"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285916400,"PRODUCTID":13,"OPEN":"3722.93","LOW":"3672.9","HIGH":"3754.08","CLOSE":"3692.09","ADJCLOSE":"3692.09","VOLUME":"135442000"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286175600,"PRODUCTID":13,"OPEN":"3689.18","LOW":"3640.48","HIGH":"3691.8","CLOSE":"3649.81","ADJCLOSE":"3649.81","VOLUME":"113094000"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286262000,"PRODUCTID":13,"OPEN":"3648.96","LOW":"3638.34","HIGH":"3742.66","CLOSE":"3731.93","ADJCLOSE":"3731.93","VOLUME":"124876600"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286348400,"PRODUCTID":13,"OPEN":"3750.87","LOW":"3746.63","HIGH":"3779.71","CLOSE":"3764.91","ADJCLOSE":"3764.91","VOLUME":"145799904"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286434800,"PRODUCTID":13,"OPEN":"3769.26","LOW":"3732.45","HIGH":"3799.71","CLOSE":"3770.47","ADJCLOSE":"3770.47","VOLUME":"134926800"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286521200,"PRODUCTID":13,"OPEN":"3763.35","LOW":"3738.56","HIGH":"3774.92","CLOSE":"3763.18","ADJCLOSE":"3763.18","VOLUME":"123024800"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286780400,"PRODUCTID":13,"OPEN":"3770.03","LOW":"3763.64","HIGH":"3782.02","CLOSE":"3768.49","ADJCLOSE":"3768.49","VOLUME":"99536800"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286866800,"PRODUCTID":13,"OPEN":"3738.04","LOW":"3700.26","HIGH":"3756.25","CLOSE":"3748.86","ADJCLOSE":"3748.86","VOLUME":"127968000"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286953200,"PRODUCTID":13,"OPEN":"3768.85","LOW":"3766.93","HIGH":"3828.34","CLOSE":"3828.34","ADJCLOSE":"3828.34","VOLUME":"126062800"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287039600,"PRODUCTID":13,"OPEN":"3833.42","LOW":"3812.41","HIGH":"3845.36","CLOSE":"3819.17","ADJCLOSE":"3819.17","VOLUME":"153148800"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287126000,"PRODUCTID":13,"OPEN":"3829.69","LOW":"3798.93","HIGH":"3837.51","CLOSE":"3827.37","ADJCLOSE":"3827.37","VOLUME":"145198400"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287385200,"PRODUCTID":13,"OPEN":"3803.46","LOW":"3798.13","HIGH":"3842.39","CLOSE":"3834.5","ADJCLOSE":"3834.5","VOLUME":"88536800"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287471600,"PRODUCTID":13,"OPEN":"3828.75","LOW":"3794.89","HIGH":"3853.96","CLOSE":"3807.17","ADJCLOSE":"3807.17","VOLUME":"137790400"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287558000,"PRODUCTID":13,"OPEN":"3793.39","LOW":"3786.36","HIGH":"3832.87","CLOSE":"3828.15","ADJCLOSE":"3828.15","VOLUME":"115420600"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287644400,"PRODUCTID":13,"OPEN":"3820.73","LOW":"3811.44","HIGH":"3889.74","CLOSE":"3878.27","ADJCLOSE":"3878.27","VOLUME":"135072000"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287730800,"PRODUCTID":13,"OPEN":"3859.33","LOW":"3855.91","HIGH":"3887.82","CLOSE":"3868.54","ADJCLOSE":"3868.54","VOLUME":"103381200"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287990000,"PRODUCTID":13,"OPEN":"3894.91","LOW":"3862.8","HIGH":"3894.91","CLOSE":"3870","ADJCLOSE":"3870","VOLUME":"90223000"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288076400,"PRODUCTID":13,"OPEN":"3854.58","LOW":"3818.95","HIGH":"3866.35","CLOSE":"3852.66","ADJCLOSE":"3852.66","VOLUME":"113039400"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288162800,"PRODUCTID":13,"OPEN":"3836.12","LOW":"3811","HIGH":"3867.89","CLOSE":"3815.77","ADJCLOSE":"3815.77","VOLUME":"125054704"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288249200,"PRODUCTID":13,"OPEN":"3838.13","LOW":"3821.88","HIGH":"3862.97","CLOSE":"3834.84","ADJCLOSE":"3834.84","VOLUME":"115316496"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288335600,"PRODUCTID":13,"OPEN":"3828.71","LOW":"3807.8","HIGH":"3857.58","CLOSE":"3833.5","ADJCLOSE":"3833.5","VOLUME":"112293600"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288598400,"PRODUCTID":13,"OPEN":"3865.04","LOW":"3812.37","HIGH":"3873.77","CLOSE":"3841.11","ADJCLOSE":"3841.11","VOLUME":"88108800"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288684800,"PRODUCTID":13,"OPEN":"3830.4","LOW":"3830.14","HIGH":"3879.35","CLOSE":"3865.72","ADJCLOSE":"3865.72","VOLUME":"96852400"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288771200,"PRODUCTID":13,"OPEN":"3880.08","LOW":"3834.68","HIGH":"3890.9","CLOSE":"3842.94","ADJCLOSE":"3842.94","VOLUME":"116760496"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288857600,"PRODUCTID":13,"OPEN":"3885.17","LOW":"3885.17","HIGH":"3931.76","CLOSE":"3916.78","ADJCLOSE":"3916.78","VOLUME":"244575600"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288944000,"PRODUCTID":13,"OPEN":"3928.01","LOW":"3893.93","HIGH":"3937.64","CLOSE":"3916.73","ADJCLOSE":"3916.73","VOLUME":"156368992"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289203200,"PRODUCTID":13,"OPEN":"3915.34","LOW":"3896.7","HIGH":"3919.86","CLOSE":"3913.7","ADJCLOSE":"3913.7","VOLUME":"116917104"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289289600,"PRODUCTID":13,"OPEN":"3903.85","LOW":"3902.64","HIGH":"3961.7","CLOSE":"3945.71","ADJCLOSE":"3945.71","VOLUME":"131200096"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289376000,"PRODUCTID":13,"OPEN":"3923.25","LOW":"3869.2","HIGH":"3932.67","CLOSE":"3888.45","ADJCLOSE":"3888.45","VOLUME":"181527008"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289462400,"PRODUCTID":13,"OPEN":"3900.83","LOW":"3848.1","HIGH":"3903.2","CLOSE":"3867.35","ADJCLOSE":"3867.35","VOLUME":"168785200"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289548800,"PRODUCTID":13,"OPEN":"3796.61","LOW":"3769.59","HIGH":"3853.31","CLOSE":"3831.12","ADJCLOSE":"3831.12","VOLUME":"171830208"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289808000,"PRODUCTID":13,"OPEN":"3810.24","LOW":"3797.75","HIGH":"3875.63","CLOSE":"3864.24","ADJCLOSE":"3864.24","VOLUME":"108250800"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289894400,"PRODUCTID":13,"OPEN":"3836.73","LOW":"3762.47","HIGH":"3842.12","CLOSE":"3762.47","ADJCLOSE":"3762.47","VOLUME":"159943600"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289980800,"PRODUCTID":13,"OPEN":"3753.76","LOW":"3753.06","HIGH":"3798.73","CLOSE":"3792.35","ADJCLOSE":"3792.35","VOLUME":"114469600"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290067200,"PRODUCTID":13,"OPEN":"3823.53","LOW":"3822.15","HIGH":"3873.58","CLOSE":"3867.97","ADJCLOSE":"3867.97","VOLUME":"149424992"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290153600,"PRODUCTID":13,"OPEN":"3871.5","LOW":"3827.03","HIGH":"3871.5","CLOSE":"3860.16","ADJCLOSE":"3860.16","VOLUME":"118989600"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290412800,"PRODUCTID":13,"OPEN":"3892.65","LOW":"3812.48","HIGH":"3896.07","CLOSE":"3818.89","ADJCLOSE":"3818.89","VOLUME":"132362800"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290499200,"PRODUCTID":13,"OPEN":"3792.14","LOW":"3724.42","HIGH":"3803.86","CLOSE":"3724.42","ADJCLOSE":"3724.42","VOLUME":"157190800"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290585600,"PRODUCTID":13,"OPEN":"3738.47","LOW":"3703.72","HIGH":"3760.78","CLOSE":"3747.61","ADJCLOSE":"3747.61","VOLUME":"159483392"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290672000,"PRODUCTID":13,"OPEN":"3752.42","LOW":"3730.04","HIGH":"3767.69","CLOSE":"3760.42","ADJCLOSE":"3760.42","VOLUME":"103016400"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290758400,"PRODUCTID":13,"OPEN":"3728.99","LOW":"3687.43","HIGH":"3743.98","CLOSE":"3728.65","ADJCLOSE":"3728.65","VOLUME":"139703200"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291017600,"PRODUCTID":13,"OPEN":"3748.1","LOW":"3636.96","HIGH":"3773.9","CLOSE":"3636.96","ADJCLOSE":"3636.96","VOLUME":"176573200"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291104000,"PRODUCTID":13,"OPEN":"3643.63","LOW":"3591.78","HIGH":"3656.81","CLOSE":"3610.44","ADJCLOSE":"3610.44","VOLUME":"202078208"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291190400,"PRODUCTID":13,"OPEN":"3634.61","LOW":"3620.64","HIGH":"3674.96","CLOSE":"3669.29","ADJCLOSE":"3669.29","VOLUME":"176499808"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291276800,"PRODUCTID":13,"OPEN":"3695.41","LOW":"3650.03","HIGH":"3754.82","CLOSE":"3747.04","ADJCLOSE":"3747.04","VOLUME":"186177792"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291363200,"PRODUCTID":13,"OPEN":"3744.24","LOW":"3721.38","HIGH":"3775.75","CLOSE":"3750.55","ADJCLOSE":"3750.55","VOLUME":"151577200"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291622400,"PRODUCTID":13,"OPEN":"3758.58","LOW":"3723.16","HIGH":"3763.4","CLOSE":"3749.23","ADJCLOSE":"3749.23","VOLUME":"110872600"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291708800,"PRODUCTID":13,"OPEN":"3759.59","LOW":"3758.91","HIGH":"3835.06","CLOSE":"3810.5","ADJCLOSE":"3810.5","VOLUME":"143962000"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291795200,"PRODUCTID":13,"OPEN":"3790.48","LOW":"3784.38","HIGH":"3857.86","CLOSE":"3831.98","ADJCLOSE":"3831.98","VOLUME":"123966000"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291881600,"PRODUCTID":13,"OPEN":"3857.69","LOW":"3836.83","HIGH":"3867.34","CLOSE":"3858.05","ADJCLOSE":"3858.05","VOLUME":"147906208"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291968000,"PRODUCTID":13,"OPEN":"3870.46","LOW":"3850.69","HIGH":"3873.64","CLOSE":"3857.35","ADJCLOSE":"3857.35","VOLUME":"104236200"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292227200,"PRODUCTID":13,"OPEN":"3872.83","LOW":"3868.78","HIGH":"3904.43","CLOSE":"3892.44","ADJCLOSE":"3892.44","VOLUME":"114030000"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292313600,"PRODUCTID":13,"OPEN":"3893.96","LOW":"3881.64","HIGH":"3902.87","CLOSE":"3902.87","ADJCLOSE":"3902.87","VOLUME":"98932400"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292400000,"PRODUCTID":13,"OPEN":"3889.84","LOW":"3865.17","HIGH":"3892.93","CLOSE":"3880.19","ADJCLOSE":"3880.19","VOLUME":"108015800"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292486400,"PRODUCTID":13,"OPEN":"3878.25","LOW":"3861.1","HIGH":"3897.15","CLOSE":"3888.36","ADJCLOSE":"3888.36","VOLUME":"102082600"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292572800,"PRODUCTID":13,"OPEN":"3901.42","LOW":"3865.1","HIGH":"3906.09","CLOSE":"3867.35","ADJCLOSE":"3867.35","VOLUME":"152973792"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292832000,"PRODUCTID":13,"OPEN":"3873.24","LOW":"3869.2","HIGH":"3918.69","CLOSE":"3885.08","ADJCLOSE":"3885.08","VOLUME":"100344000"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292918400,"PRODUCTID":13,"OPEN":"3903.16","LOW":"3899.22","HIGH":"3936.06","CLOSE":"3927.49","ADJCLOSE":"3927.49","VOLUME":"92340000"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293004800,"PRODUCTID":13,"OPEN":"3922.96","LOW":"3919.47","HIGH":"3932.2","CLOSE":"3919.71","ADJCLOSE":"3919.71","VOLUME":"90292800"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293091200,"PRODUCTID":13,"OPEN":"3922.74","LOW":"3889.31","HIGH":"3924.3","CLOSE":"3911.32","ADJCLOSE":"3911.32","VOLUME":"56607600"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293091200,"PRODUCTID":13,"OPEN":"3922.74","LOW":"3889.31","HIGH":"3924.3","CLOSE":"3911.32","ADJCLOSE":"3911.32","VOLUME":"56607600"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293436800,"PRODUCTID":13,"OPEN":"3893.11","LOW":"3836.05","HIGH":"3901.92","CLOSE":"3862.19","ADJCLOSE":"3862.19","VOLUME":"45835800"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293523200,"PRODUCTID":13,"OPEN":"3872.7","LOW":"3858.72","HIGH":"3881.97","CLOSE":"3858.72","ADJCLOSE":"3858.72","VOLUME":"38975400"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293609600,"PRODUCTID":13,"OPEN":"3869.9","LOW":"3869.82","HIGH":"3904.04","CLOSE":"3890.65","ADJCLOSE":"3890.65","VOLUME":"43576200"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293696000,"PRODUCTID":13,"OPEN":"3893.51","LOW":"3839.61","HIGH":"3902.04","CLOSE":"3850.76","ADJCLOSE":"3850.76","VOLUME":"47107800"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293696000,"PRODUCTID":13,"OPEN":"3893.51","LOW":"3839.61","HIGH":"3902.04","CLOSE":"3850.76","ADJCLOSE":"3850.76","VOLUME":"47107800"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294041600,"PRODUCTID":13,"OPEN":"3847.63","LOW":"3836.71","HIGH":"3904.03","CLOSE":"3900.86","ADJCLOSE":"3900.86","VOLUME":"72025000"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294128000,"PRODUCTID":13,"OPEN":"3908.25","LOW":"3890.83","HIGH":"3945.72","CLOSE":"3916.03","ADJCLOSE":"3916.03","VOLUME":"109202000"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294214400,"PRODUCTID":13,"OPEN":"3904.47","LOW":"3850.38","HIGH":"3905.98","CLOSE":"3904.61","ADJCLOSE":"3904.61","VOLUME":"116335600"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294300800,"PRODUCTID":13,"OPEN":"3911.34","LOW":"3895.55","HIGH":"3945.34","CLOSE":"3904.42","ADJCLOSE":"3904.42","VOLUME":"124397200"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294387200,"PRODUCTID":13,"OPEN":"3892.87","LOW":"3865.58","HIGH":"3913.92","CLOSE":"3865.58","ADJCLOSE":"3865.58","VOLUME":"113235600"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294646400,"PRODUCTID":13,"OPEN":"3850.27","LOW":"3790.96","HIGH":"3853.38","CLOSE":"3802.03","ADJCLOSE":"3802.03","VOLUME":"123908000"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294732800,"PRODUCTID":13,"OPEN":"3821.99","LOW":"3809.85","HIGH":"3866.85","CLOSE":"3861.92","ADJCLOSE":"3861.92","VOLUME":"135100800"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294819200,"PRODUCTID":13,"OPEN":"3870.79","LOW":"3869.67","HIGH":"3946.12","CLOSE":"3945.07","ADJCLOSE":"3945.07","VOLUME":"177690208"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294905600,"PRODUCTID":13,"OPEN":"3950.91","LOW":"3943.98","HIGH":"3975.63","CLOSE":"3974.83","ADJCLOSE":"3974.83","VOLUME":"185024800"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294992000,"PRODUCTID":13,"OPEN":"3961.04","LOW":"3954.04","HIGH":"3992.1","CLOSE":"3983.28","ADJCLOSE":"3983.28","VOLUME":"136628800"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295251200,"PRODUCTID":13,"OPEN":"3984.09","LOW":"3965.91","HIGH":"3990.35","CLOSE":"3975.41","ADJCLOSE":"3975.41","VOLUME":"79477600"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295337600,"PRODUCTID":13,"OPEN":"3991.07","LOW":"3987.02","HIGH":"4016.4","CLOSE":"4012.68","ADJCLOSE":"4012.68","VOLUME":"138535808"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295424000,"PRODUCTID":13,"OPEN":"4019.79","LOW":"3973.24","HIGH":"4022.58","CLOSE":"3976.71","ADJCLOSE":"3976.71","VOLUME":"151931600"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295510400,"PRODUCTID":13,"OPEN":"3972.83","LOW":"3950.3","HIGH":"3989.03","CLOSE":"3964.84","ADJCLOSE":"3964.84","VOLUME":"171667200"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295596800,"PRODUCTID":13,"OPEN":"3982.49","LOW":"3979.24","HIGH":"4057.97","CLOSE":"4017.45","ADJCLOSE":"4017.45","VOLUME":"189639392"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295856000,"PRODUCTID":13,"OPEN":"4028.33","LOW":"4002.72","HIGH":"4037.9","CLOSE":"4033.21","ADJCLOSE":"4033.21","VOLUME":"113053200"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295942400,"PRODUCTID":13,"OPEN":"4049.12","LOW":"4016.5","HIGH":"4056.69","CLOSE":"4019.62","ADJCLOSE":"4019.62","VOLUME":"149305792"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296028800,"PRODUCTID":13,"OPEN":"4043.92","LOW":"4039.59","HIGH":"4066.41","CLOSE":"4049.07","ADJCLOSE":"4049.07","VOLUME":"159649408"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296115200,"PRODUCTID":13,"OPEN":"4040.2","LOW":"4032.11","HIGH":"4079.3","CLOSE":"4059.57","ADJCLOSE":"4059.57","VOLUME":"155312400"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296201600,"PRODUCTID":13,"OPEN":"4044.56","LOW":"4002.32","HIGH":"4072.64","CLOSE":"4002.32","ADJCLOSE":"4002.32","VOLUME":"159516400"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296460800,"PRODUCTID":13,"OPEN":"3997.14","LOW":"3953.18","HIGH":"4018.51","CLOSE":"4005.5","ADJCLOSE":"4005.5","VOLUME":"149667392"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296547200,"PRODUCTID":13,"OPEN":"4037.14","LOW":"4019.34","HIGH":"4078.48","CLOSE":"4072.62","ADJCLOSE":"4072.62","VOLUME":"145716608"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296633600,"PRODUCTID":13,"OPEN":"4084.75","LOW":"4049.74","HIGH":"4089.64","CLOSE":"4066.53","ADJCLOSE":"4066.53","VOLUME":"135369200"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296720000,"PRODUCTID":13,"OPEN":"4056.39","LOW":"4009.12","HIGH":"4059.25","CLOSE":"4036.59","ADJCLOSE":"4036.59","VOLUME":"132587800"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296806400,"PRODUCTID":13,"OPEN":"4049.01","LOW":"4026.92","HIGH":"4059.63","CLOSE":"4047.21","ADJCLOSE":"4047.21","VOLUME":"125922000"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297065600,"PRODUCTID":13,"OPEN":"4055.5","LOW":"4052.61","HIGH":"4098.64","CLOSE":"4090.8","ADJCLOSE":"4090.8","VOLUME":"135168800"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297152000,"PRODUCTID":13,"OPEN":"4082.44","LOW":"4078.51","HIGH":"4109.38","CLOSE":"4108.27","ADJCLOSE":"4108.27","VOLUME":"150037792"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297238400,"PRODUCTID":13,"OPEN":"4100.62","LOW":"4090.72","HIGH":"4120.44","CLOSE":"4090.74","ADJCLOSE":"4090.74","VOLUME":"148466592"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297324800,"PRODUCTID":13,"OPEN":"4078.87","LOW":"4041.63","HIGH":"4095.14","CLOSE":"4095.14","ADJCLOSE":"4095.14","VOLUME":"274587200"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297411200,"PRODUCTID":13,"OPEN":"4080.74","LOW":"4039.24","HIGH":"4121.38","CLOSE":"4101.31","ADJCLOSE":"4101.31","VOLUME":"225951392"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297670400,"PRODUCTID":13,"OPEN":"4128.7","LOW":"4089.66","HIGH":"4130.4","CLOSE":"4096.62","ADJCLOSE":"4096.62","VOLUME":"179200192"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297756800,"PRODUCTID":13,"OPEN":"4091.64","LOW":"4085.5","HIGH":"4118.76","CLOSE":"4110.34","ADJCLOSE":"4110.34","VOLUME":"145990592"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297843200,"PRODUCTID":13,"OPEN":"4124.26","LOW":"4121.46","HIGH":"4169.87","CLOSE":"4151.26","ADJCLOSE":"4151.26","VOLUME":"181543808"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297929600,"PRODUCTID":13,"OPEN":"4160.78","LOW":"4129.57","HIGH":"4163.44","CLOSE":"4152.31","ADJCLOSE":"4152.31","VOLUME":"178320992"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298016000,"PRODUCTID":13,"OPEN":"4164.65","LOW":"4136.17","HIGH":"4168.57","CLOSE":"4157.14","ADJCLOSE":"4157.14","VOLUME":"166152192"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298275200,"PRODUCTID":13,"OPEN":"4153.1","LOW":"4087.85","HIGH":"4163.99","CLOSE":"4097.41","ADJCLOSE":"4097.41","VOLUME":"123263600"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298361600,"PRODUCTID":13,"OPEN":"4074.62","LOW":"4026.01","HIGH":"4078.87","CLOSE":"4050.27","ADJCLOSE":"4050.27","VOLUME":"170506800"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298448000,"PRODUCTID":13,"OPEN":"4044.53","LOW":"4007.93","HIGH":"4061.04","CLOSE":"4013.12","ADJCLOSE":"4013.12","VOLUME":"160225408"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298534400,"PRODUCTID":13,"OPEN":"3985.09","LOW":"3984.36","HIGH":"4024.26","CLOSE":"4009.64","ADJCLOSE":"4009.64","VOLUME":"198786208"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298620800,"PRODUCTID":13,"OPEN":"4029.07","LOW":"4006.87","HIGH":"4084.54","CLOSE":"4070.38","ADJCLOSE":"4070.38","VOLUME":"129429800"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298880000,"PRODUCTID":13,"OPEN":"4064.55","LOW":"4053.42","HIGH":"4131.73","CLOSE":"4110.35","ADJCLOSE":"4110.35","VOLUME":"130304200"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298966400,"PRODUCTID":13,"OPEN":"4126.66","LOW":"4056.43","HIGH":"4145.73","CLOSE":"4067.15","ADJCLOSE":"4067.15","VOLUME":"156607600"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299052800,"PRODUCTID":13,"OPEN":"4042.51","LOW":"4009.89","HIGH":"4053.64","CLOSE":"4034.32","ADJCLOSE":"4034.32","VOLUME":"168907600"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299139200,"PRODUCTID":13,"OPEN":"4057.91","LOW":"4040.43","HIGH":"4098.11","CLOSE":"4060.76","ADJCLOSE":"4060.76","VOLUME":"126624400"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299225600,"PRODUCTID":13,"OPEN":"4068.69","LOW":"4010.8","HIGH":"4091.31","CLOSE":"4020.21","ADJCLOSE":"4020.21","VOLUME":"105091800"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299484800,"PRODUCTID":13,"OPEN":"4007.34","LOW":"3990.41","HIGH":"4049.98","CLOSE":"3990.41","ADJCLOSE":"3990.41","VOLUME":"76137000"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299571200,"PRODUCTID":13,"OPEN":"4006.36","LOW":"3964.99","HIGH":"4017.43","CLOSE":"4015.91","ADJCLOSE":"4015.91","VOLUME":"78340200"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299657600,"PRODUCTID":13,"OPEN":"4016.45","LOW":"3985.91","HIGH":"4035.81","CLOSE":"3993.81","ADJCLOSE":"3993.81","VOLUME":"87044800"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299744000,"PRODUCTID":13,"OPEN":"3961.37","LOW":"3940.25","HIGH":"3980.85","CLOSE":"3963.99","ADJCLOSE":"3963.99","VOLUME":"56764000"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299830400,"PRODUCTID":13,"OPEN":"3926.72","LOW":"3915.21","HIGH":"3951.46","CLOSE":"3928.68","ADJCLOSE":"3928.68","VOLUME":"56519600"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300089600,"PRODUCTID":13,"OPEN":"3914.03","LOW":"3871.22","HIGH":"3939.5","CLOSE":"3878.04","ADJCLOSE":"3878.04","VOLUME":"98051600"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300176000,"PRODUCTID":13,"OPEN":"3793.95","LOW":"3713.07","HIGH":"3820.79","CLOSE":"3780.85","ADJCLOSE":"3780.85","VOLUME":"140934800"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300262400,"PRODUCTID":13,"OPEN":"3800.83","LOW":"3693.94","HIGH":"3800.83","CLOSE":"3696.56","ADJCLOSE":"3696.56","VOLUME":"95758400"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300348800,"PRODUCTID":13,"OPEN":"3728.64","LOW":"3708.13","HIGH":"3796.62","CLOSE":"3786.21","ADJCLOSE":"3786.21","VOLUME":"132872800"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300435200,"PRODUCTID":13,"OPEN":"3807.51","LOW":"3801.47","HIGH":"3861.84","CLOSE":"3810.22","ADJCLOSE":"3810.22","VOLUME":"107533200"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300694400,"PRODUCTID":13,"OPEN":"3870.72","LOW":"3855.25","HIGH":"3904.45","CLOSE":"3904.45","ADJCLOSE":"3904.45","VOLUME":"84480400"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300780800,"PRODUCTID":13,"OPEN":"3904.12","LOW":"3876.71","HIGH":"3926.66","CLOSE":"3892.71","ADJCLOSE":"3892.71","VOLUME":"97281600"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300867200,"PRODUCTID":13,"OPEN":"3875.26","LOW":"3875.26","HIGH":"3918","CLOSE":"3913.73","ADJCLOSE":"3913.73","VOLUME":"67882600"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300953600,"PRODUCTID":13,"OPEN":"3900.24","LOW":"3885.83","HIGH":"3973.02","CLOSE":"3968.84","ADJCLOSE":"3968.84","VOLUME":"47473600"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301040000,"PRODUCTID":13,"OPEN":"3986.56","LOW":"3960.19","HIGH":"3986.56","CLOSE":"3972.38","ADJCLOSE":"3972.38","VOLUME":"53107800"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301295600,"PRODUCTID":13,"OPEN":"3966.77","LOW":"3959.85","HIGH":"3991.32","CLOSE":"3976.95","ADJCLOSE":"3976.95","VOLUME":"121680800"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301382000,"PRODUCTID":13,"OPEN":"3984.05","LOW":"3949.2","HIGH":"3990.73","CLOSE":"3987.8","ADJCLOSE":"3987.8","VOLUME":"113657600"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301468400,"PRODUCTID":13,"OPEN":"4024.02","LOW":"4011.71","HIGH":"4031.18","CLOSE":"4024.44","ADJCLOSE":"4024.44","VOLUME":"124535200"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301554800,"PRODUCTID":13,"OPEN":"4025.87","LOW":"3989.18","HIGH":"4037.4","CLOSE":"3989.18","ADJCLOSE":"3989.18","VOLUME":"127460400"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301641200,"PRODUCTID":13,"OPEN":"4014.58","LOW":"4002.23","HIGH":"4055.88","CLOSE":"4054.76","ADJCLOSE":"4054.76","VOLUME":"150410000"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301900400,"PRODUCTID":13,"OPEN":"4051.44","LOW":"4039.6","HIGH":"4059.65","CLOSE":"4042.92","ADJCLOSE":"4042.92","VOLUME":"100169600"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301986800,"PRODUCTID":13,"OPEN":"4039.74","LOW":"4013.67","HIGH":"4045","CLOSE":"4041.74","ADJCLOSE":"4041.74","VOLUME":"116996200"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302073200,"PRODUCTID":13,"OPEN":"4046.33","LOW":"4015.76","HIGH":"4066.75","CLOSE":"4048.16","ADJCLOSE":"4048.16","VOLUME":"134534400"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302159600,"PRODUCTID":13,"OPEN":"4048.7","LOW":"4025.02","HIGH":"4070.89","CLOSE":"4028.3","ADJCLOSE":"4028.3","VOLUME":"125786200"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302246000,"PRODUCTID":13,"OPEN":"4051.92","LOW":"4047.55","HIGH":"4068.65","CLOSE":"4061.91","ADJCLOSE":"4061.91","VOLUME":"99894800"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302505200,"PRODUCTID":13,"OPEN":"4056.94","LOW":"4026.08","HIGH":"4057.53","CLOSE":"4038.7","ADJCLOSE":"4038.7","VOLUME":"96334600"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302591600,"PRODUCTID":13,"OPEN":"4008.34","LOW":"3966.07","HIGH":"4018.81","CLOSE":"3976.6","ADJCLOSE":"3976.6","VOLUME":"136738400"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302678000,"PRODUCTID":13,"OPEN":"3998.29","LOW":"3984.01","HIGH":"4029.34","CLOSE":"4006.23","ADJCLOSE":"4006.23","VOLUME":"125471800"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302764400,"PRODUCTID":13,"OPEN":"3986.26","LOW":"3949.01","HIGH":"3994.86","CLOSE":"3970.39","ADJCLOSE":"3970.39","VOLUME":"141820400"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302850800,"PRODUCTID":13,"OPEN":"3970.65","LOW":"3950.5","HIGH":"3977.66","CLOSE":"3974.48","ADJCLOSE":"3974.48","VOLUME":"128157600"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303110000,"PRODUCTID":13,"OPEN":"3970.62","LOW":"3862.4","HIGH":"3971.29","CLOSE":"3881.24","ADJCLOSE":"3881.24","VOLUME":"177310592"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303196400,"PRODUCTID":13,"OPEN":"3899.68","LOW":"3895.38","HIGH":"3929.17","CLOSE":"3908.58","ADJCLOSE":"3908.58","VOLUME":"122201800"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303282800,"PRODUCTID":13,"OPEN":"3947.46","LOW":"3947.46","HIGH":"4008.74","CLOSE":"4004.62","ADJCLOSE":"4004.62","VOLUME":"145177200"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303369200,"PRODUCTID":13,"OPEN":"4021.91","LOW":"4011.38","HIGH":"4034.5","CLOSE":"4021.88","ADJCLOSE":"4021.88","VOLUME":"117981600"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303369200,"PRODUCTID":13,"OPEN":"4021.91","LOW":"4011.38","HIGH":"4034.5","CLOSE":"4021.88","ADJCLOSE":"4021.88","VOLUME":"117981600"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303369200,"PRODUCTID":13,"OPEN":"4021.91","LOW":"4011.38","HIGH":"4034.5","CLOSE":"4021.88","ADJCLOSE":"4021.88","VOLUME":"117981600"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303801200,"PRODUCTID":13,"OPEN":"4014.29","LOW":"4009.82","HIGH":"4048","CLOSE":"4045.29","ADJCLOSE":"4045.29","VOLUME":"117611000"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303887600,"PRODUCTID":13,"OPEN":"4048.14","LOW":"4036.28","HIGH":"4084.32","CLOSE":"4067.72","ADJCLOSE":"4067.72","VOLUME":"136070208"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303974000,"PRODUCTID":13,"OPEN":"4095.42","LOW":"4080.15","HIGH":"4107.9","CLOSE":"4104.9","ADJCLOSE":"4104.9","VOLUME":"132981600"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304060400,"PRODUCTID":13,"OPEN":"4093.61","LOW":"4084.47","HIGH":"4110.41","CLOSE":"4106.92","ADJCLOSE":"4106.92","VOLUME":"88112400"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304319600,"PRODUCTID":13,"OPEN":"4137.75","LOW":"4108.77","HIGH":"4137.97","CLOSE":"4108.77","ADJCLOSE":"4108.77","VOLUME":"73176600"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304406000,"PRODUCTID":13,"OPEN":"4105.35","LOW":"4070.69","HIGH":"4107.76","CLOSE":"4096.84","ADJCLOSE":"4096.84","VOLUME":"123666600"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304492400,"PRODUCTID":13,"OPEN":"4089.64","LOW":"4032.22","HIGH":"4116.66","CLOSE":"4043.13","ADJCLOSE":"4043.13","VOLUME":"174613792"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304578800,"PRODUCTID":13,"OPEN":"4039.1","LOW":"3981.19","HIGH":"4052.23","CLOSE":"4004.87","ADJCLOSE":"4004.87","VOLUME":"158508000"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304665200,"PRODUCTID":13,"OPEN":"4008.43","LOW":"3991.53","HIGH":"4064.5","CLOSE":"4058.01","ADJCLOSE":"4058.01","VOLUME":"198353200"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304924400,"PRODUCTID":13,"OPEN":"4037.91","LOW":"3993.67","HIGH":"4058.03","CLOSE":"4007.26","ADJCLOSE":"4007.26","VOLUME":"156322208"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305010800,"PRODUCTID":13,"OPEN":"4011.33","LOW":"4006.94","HIGH":"4072.16","CLOSE":"4052.51","ADJCLOSE":"4052.51","VOLUME":"135958000"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305097200,"PRODUCTID":13,"OPEN":"4062.43","LOW":"4047.82","HIGH":"4076.66","CLOSE":"4058.08","ADJCLOSE":"4058.08","VOLUME":"124748200"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305183600,"PRODUCTID":13,"OPEN":"4015.8","LOW":"3986.93","HIGH":"4025.14","CLOSE":"4023.29","ADJCLOSE":"4023.29","VOLUME":"137773600"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305270000,"PRODUCTID":13,"OPEN":"4046.22","LOW":"4011.44","HIGH":"4067.59","CLOSE":"4018.85","ADJCLOSE":"4018.85","VOLUME":"131363400"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305529200,"PRODUCTID":13,"OPEN":"3975.38","LOW":"3955.93","HIGH":"3998.37","CLOSE":"3989.82","ADJCLOSE":"3989.82","VOLUME":"132068800"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305615600,"PRODUCTID":13,"OPEN":"3973.12","LOW":"3941.58","HIGH":"4003.56","CLOSE":"3941.58","ADJCLOSE":"3941.58","VOLUME":"147591808"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305702000,"PRODUCTID":13,"OPEN":"3976.79","LOW":"3956.22","HIGH":"3990.7","CLOSE":"3978","ADJCLOSE":"3978","VOLUME":"116214600"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305788400,"PRODUCTID":13,"OPEN":"4001.32","LOW":"3978.18","HIGH":"4046.07","CLOSE":"4027.74","ADJCLOSE":"4027.74","VOLUME":"138843008"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305874800,"PRODUCTID":13,"OPEN":"4023.09","LOW":"3983.13","HIGH":"4050.57","CLOSE":"3990.85","ADJCLOSE":"3990.85","VOLUME":"142434000"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306134000,"PRODUCTID":13,"OPEN":"3934.36","LOW":"3903.9","HIGH":"3937.01","CLOSE":"3906.98","ADJCLOSE":"3906.98","VOLUME":"147679008"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306220400,"PRODUCTID":13,"OPEN":"3915.11","LOW":"3907.16","HIGH":"3934.52","CLOSE":"3916.88","ADJCLOSE":"3916.88","VOLUME":"114450200"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306306800,"PRODUCTID":13,"OPEN":"3889.72","LOW":"3884.55","HIGH":"3937.54","CLOSE":"3928.99","ADJCLOSE":"3928.99","VOLUME":"125187400"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306393200,"PRODUCTID":13,"OPEN":"3937.05","LOW":"3904.06","HIGH":"3949.17","CLOSE":"3917.22","ADJCLOSE":"3917.22","VOLUME":"118966800"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306479600,"PRODUCTID":13,"OPEN":"3958.6","LOW":"3940.86","HIGH":"3979.07","CLOSE":"3950.98","ADJCLOSE":"3950.98","VOLUME":"126730400"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306738800,"PRODUCTID":13,"OPEN":"3947.16","LOW":"3931.53","HIGH":"3963.28","CLOSE":"3942.53","ADJCLOSE":"3942.53","VOLUME":"45500200"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306825200,"PRODUCTID":13,"OPEN":"3967.63","LOW":"3959.91","HIGH":"4015.25","CLOSE":"4006.94","ADJCLOSE":"4006.94","VOLUME":"158365792"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306911600,"PRODUCTID":13,"OPEN":"4014.84","LOW":"3956.07","HIGH":"4015.85","CLOSE":"3964.81","ADJCLOSE":"3964.81","VOLUME":"142249408"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306998000,"PRODUCTID":13,"OPEN":"3930.59","LOW":"3889.87","HIGH":"3937","CLOSE":"3889.87","ADJCLOSE":"3889.87","VOLUME":"115807400"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307084400,"PRODUCTID":13,"OPEN":"3899.16","LOW":"3845.39","HIGH":"3905.59","CLOSE":"3890.68","ADJCLOSE":"3890.68","VOLUME":"121969600"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307343600,"PRODUCTID":13,"OPEN":"3875.63","LOW":"3851.83","HIGH":"3881.96","CLOSE":"3863.4","ADJCLOSE":"3863.4","VOLUME":"109191200"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307430000,"PRODUCTID":13,"OPEN":"3863.83","LOW":"3855.99","HIGH":"3889.97","CLOSE":"3871.92","ADJCLOSE":"3871.92","VOLUME":"104114200"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307516400,"PRODUCTID":13,"OPEN":"3857.65","LOW":"3826.07","HIGH":"3864.37","CLOSE":"3837.98","ADJCLOSE":"3837.98","VOLUME":"134131800"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307602800,"PRODUCTID":13,"OPEN":"3835.25","LOW":"3823.15","HIGH":"3884.73","CLOSE":"3878.65","ADJCLOSE":"3878.65","VOLUME":"125482600"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307689200,"PRODUCTID":13,"OPEN":"3865.74","LOW":"3798.88","HIGH":"3876.55","CLOSE":"3805.09","ADJCLOSE":"3805.09","VOLUME":"129841400"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307948400,"PRODUCTID":13,"OPEN":"3807.46","LOW":"3796.3","HIGH":"3828.23","CLOSE":"3807.61","ADJCLOSE":"3807.61","VOLUME":"71744800"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308034800,"PRODUCTID":13,"OPEN":"3830.79","LOW":"3829.91","HIGH":"3877.81","CLOSE":"3864.58","ADJCLOSE":"3864.58","VOLUME":"116978400"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308121200,"PRODUCTID":13,"OPEN":"3851.23","LOW":"3800.32","HIGH":"3858.64","CLOSE":"3806.85","ADJCLOSE":"3806.85","VOLUME":"134403392"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308207600,"PRODUCTID":13,"OPEN":"3775.38","LOW":"3743.97","HIGH":"3795.48","CLOSE":"3792.31","ADJCLOSE":"3792.31","VOLUME":"190407008"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308294000,"PRODUCTID":13,"OPEN":"3774.55","LOW":"3742.31","HIGH":"3843.45","CLOSE":"3823.74","ADJCLOSE":"3823.74","VOLUME":"234691008"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308553200,"PRODUCTID":13,"OPEN":"3758.98","LOW":"3755.29","HIGH":"3806.67","CLOSE":"3799.66","ADJCLOSE":"3799.66","VOLUME":"111639000"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308639600,"PRODUCTID":13,"OPEN":"3820.05","LOW":"3820.05","HIGH":"3879.44","CLOSE":"3877.07","ADJCLOSE":"3877.07","VOLUME":"121993800"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308726000,"PRODUCTID":13,"OPEN":"3875.11","LOW":"3853.89","HIGH":"3885.23","CLOSE":"3871.37","ADJCLOSE":"3871.37","VOLUME":"110901000"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308812400,"PRODUCTID":13,"OPEN":"3852.48","LOW":"3774.27","HIGH":"3857.89","CLOSE":"3787.79","ADJCLOSE":"3787.79","VOLUME":"149658400"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308898800,"PRODUCTID":13,"OPEN":"3838.5","LOW":"3775.35","HIGH":"3867.13","CLOSE":"3784.8","ADJCLOSE":"3784.8","VOLUME":"165306208"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309158000,"PRODUCTID":13,"OPEN":"3775.75","LOW":"3769.61","HIGH":"3803.29","CLOSE":"3796.55","ADJCLOSE":"3796.55","VOLUME":"105267400"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309244400,"PRODUCTID":13,"OPEN":"3810.51","LOW":"3806.35","HIGH":"3867.9","CLOSE":"3851.89","ADJCLOSE":"3851.89","VOLUME":"141402000"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309330800,"PRODUCTID":13,"OPEN":"3875.8","LOW":"3868.92","HIGH":"3935.94","CLOSE":"3924.23","ADJCLOSE":"3924.23","VOLUME":"149301792"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309417200,"PRODUCTID":13,"OPEN":"3937.26","LOW":"3926.28","HIGH":"3982.42","CLOSE":"3982.21","ADJCLOSE":"3982.21","VOLUME":"135571808"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309503600,"PRODUCTID":13,"OPEN":"3981.96","LOW":"3967.46","HIGH":"4023.59","CLOSE":"4007.35","ADJCLOSE":"4007.35","VOLUME":"128423200"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309762800,"PRODUCTID":13,"OPEN":"4010.37","LOW":"3996.58","HIGH":"4010.37","CLOSE":"4003.11","ADJCLOSE":"4003.11","VOLUME":"88648000"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309849200,"PRODUCTID":13,"OPEN":"3997.48","LOW":"3973.68","HIGH":"3998.83","CLOSE":"3978.83","ADJCLOSE":"3978.83","VOLUME":"224301600"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309935600,"PRODUCTID":13,"OPEN":"3981.38","LOW":"3941.65","HIGH":"3981.9","CLOSE":"3961.34","ADJCLOSE":"3961.34","VOLUME":"164595392"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310022000,"PRODUCTID":13,"OPEN":"3981.79","LOW":"3960.24","HIGH":"4020.33","CLOSE":"3979.96","ADJCLOSE":"3979.96","VOLUME":"159199808"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310108400,"PRODUCTID":13,"OPEN":"3995.43","LOW":"3912.77","HIGH":"3999.45","CLOSE":"3913.55","ADJCLOSE":"3913.55","VOLUME":"181067008"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310367600,"PRODUCTID":13,"OPEN":"3878.6","LOW":"3789.85","HIGH":"3890.07","CLOSE":"3807.51","ADJCLOSE":"3807.51","VOLUME":"202008992"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310454000,"PRODUCTID":13,"OPEN":"3742.2","LOW":"3717.58","HIGH":"3786.54","CLOSE":"3774.12","ADJCLOSE":"3774.12","VOLUME":"253102000"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310540400,"PRODUCTID":13,"OPEN":"3755.51","LOW":"3748.48","HIGH":"3800.87","CLOSE":"3793.27","ADJCLOSE":"3793.27","VOLUME":"158020800"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310626800,"PRODUCTID":13,"OPEN":"3754.57","LOW":"3743.89","HIGH":"3782.05","CLOSE":"3751.23","ADJCLOSE":"3751.23","VOLUME":"129300000"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310713200,"PRODUCTID":13,"OPEN":"3730.5","LOW":"3706.82","HIGH":"3748.05","CLOSE":"3726.59","ADJCLOSE":"3726.59","VOLUME":"154508400"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310972400,"PRODUCTID":13,"OPEN":"3697.54","LOW":"3645.79","HIGH":"3698.96","CLOSE":"3650.71","ADJCLOSE":"3650.71","VOLUME":"155673600"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311058800,"PRODUCTID":13,"OPEN":"3671.13","LOW":"3664.68","HIGH":"3705.15","CLOSE":"3694.95","ADJCLOSE":"3694.95","VOLUME":"144050000"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311145200,"PRODUCTID":13,"OPEN":"3724.57","LOW":"3709.95","HIGH":"3759.48","CLOSE":"3754.6","ADJCLOSE":"3754.6","VOLUME":"159089600"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311231600,"PRODUCTID":13,"OPEN":"3769.86","LOW":"3712.21","HIGH":"3839.96","CLOSE":"3816.75","ADJCLOSE":"3816.75","VOLUME":"219725600"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311318000,"PRODUCTID":13,"OPEN":"3855.43","LOW":"3817.61","HIGH":"3866.34","CLOSE":"3842.7","ADJCLOSE":"3842.7","VOLUME":"151585792"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311577200,"PRODUCTID":13,"OPEN":"3813.5","LOW":"3808.16","HIGH":"3845.06","CLOSE":"3812.97","ADJCLOSE":"3812.97","VOLUME":"122284800"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311663600,"PRODUCTID":13,"OPEN":"3819.23","LOW":"3767.53","HIGH":"3835.1","CLOSE":"3787.88","ADJCLOSE":"3787.88","VOLUME":"131683400"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311750000,"PRODUCTID":13,"OPEN":"3774.54","LOW":"3711.19","HIGH":"3776.98","CLOSE":"3734.07","ADJCLOSE":"3734.07","VOLUME":"163482000"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311836400,"PRODUCTID":13,"OPEN":"3706.98","LOW":"3669.27","HIGH":"3721.37","CLOSE":"3712.66","ADJCLOSE":"3712.66","VOLUME":"247657600"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311922800,"PRODUCTID":13,"OPEN":"3661.32","LOW":"3630.75","HIGH":"3691.09","CLOSE":"3672.77","ADJCLOSE":"3672.77","VOLUME":"217616992"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312182000,"PRODUCTID":13,"OPEN":"3718.11","LOW":"3585.62","HIGH":"3722.59","CLOSE":"3588.05","ADJCLOSE":"3588.05","VOLUME":"195464800"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312268400,"PRODUCTID":13,"OPEN":"3567.51","LOW":"3522.79","HIGH":"3592.3","CLOSE":"3522.79","ADJCLOSE":"3522.79","VOLUME":"187298592"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312354800,"PRODUCTID":13,"OPEN":"3472.94","LOW":"3441.39","HIGH":"3518.55","CLOSE":"3454.94","ADJCLOSE":"3454.94","VOLUME":"270629792"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312441200,"PRODUCTID":13,"OPEN":"3515.11","LOW":"3315.34","HIGH":"3515.11","CLOSE":"3320.35","ADJCLOSE":"3320.35","VOLUME":"285920992"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312527600,"PRODUCTID":13,"OPEN":"3218.39","LOW":"3218.39","HIGH":"3389.87","CLOSE":"3278.56","ADJCLOSE":"3278.56","VOLUME":"373071616"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312786800,"PRODUCTID":13,"OPEN":"3254.36","LOW":"3125.19","HIGH":"3333.61","CLOSE":"3125.19","ADJCLOSE":"3125.19","VOLUME":"324536992"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312873200,"PRODUCTID":13,"OPEN":"3131.84","LOW":"2979.87","HIGH":"3201.68","CLOSE":"3176.19","ADJCLOSE":"3176.19","VOLUME":"409099808"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312959600,"PRODUCTID":13,"OPEN":"3235.8","LOW":"3001.25","HIGH":"3235.8","CLOSE":"3002.99","ADJCLOSE":"3002.99","VOLUME":"396477408"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313046000,"PRODUCTID":13,"OPEN":"3101.87","LOW":"2891.11","HIGH":"3101.87","CLOSE":"3089.66","ADJCLOSE":"3089.66","VOLUME":"403786208"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313132400,"PRODUCTID":13,"OPEN":"3094.84","LOW":"3017.19","HIGH":"3216.67","CLOSE":"3213.88","ADJCLOSE":"3213.88","VOLUME":"262638400"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313391600,"PRODUCTID":13,"OPEN":"3248.14","LOW":"3201.12","HIGH":"3259.59","CLOSE":"3239.06","ADJCLOSE":"3239.06","VOLUME":"130932600"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313478000,"PRODUCTID":13,"OPEN":"3215.5","LOW":"3162.21","HIGH":"3230.9","CLOSE":"3230.9","ADJCLOSE":"3230.9","VOLUME":"140076992"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313564400,"PRODUCTID":13,"OPEN":"3211.49","LOW":"3182.27","HIGH":"3288.82","CLOSE":"3254.34","ADJCLOSE":"3254.34","VOLUME":"139923008"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313650800,"PRODUCTID":13,"OPEN":"3216.77","LOW":"3048.41","HIGH":"3224.33","CLOSE":"3076.04","ADJCLOSE":"3076.04","VOLUME":"225148192"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313737200,"PRODUCTID":13,"OPEN":"3060.83","LOW":"2947.91","HIGH":"3078.28","CLOSE":"3016.99","ADJCLOSE":"3016.99","VOLUME":"236184000"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313996400,"PRODUCTID":13,"OPEN":"2989.6","LOW":"2989.6","HIGH":"3114.14","CLOSE":"3051.36","ADJCLOSE":"3051.36","VOLUME":"140543008"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314082800,"PRODUCTID":13,"OPEN":"3088.75","LOW":"3051.16","HIGH":"3137.37","CLOSE":"3084.37","ADJCLOSE":"3084.37","VOLUME":"144741200"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314169200,"PRODUCTID":13,"OPEN":"3114.98","LOW":"3075.48","HIGH":"3166.82","CLOSE":"3139.55","ADJCLOSE":"3139.55","VOLUME":"137490208"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314255600,"PRODUCTID":13,"OPEN":"3167.66","LOW":"3096.54","HIGH":"3189.42","CLOSE":"3119","ADJCLOSE":"3119","VOLUME":"165540992"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314342000,"PRODUCTID":13,"OPEN":"3113.84","LOW":"3014.31","HIGH":"3122.23","CLOSE":"3087.64","ADJCLOSE":"3087.64","VOLUME":"147228800"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314601200,"PRODUCTID":13,"OPEN":"3141.19","LOW":"3117.94","HIGH":"3174.43","CLOSE":"3154.2","ADJCLOSE":"3154.2","VOLUME":"88143400"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314687600,"PRODUCTID":13,"OPEN":"3186.77","LOW":"3129.04","HIGH":"3193.17","CLOSE":"3159.74","ADJCLOSE":"3159.74","VOLUME":"116729200"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314774000,"PRODUCTID":13,"OPEN":"3179.21","LOW":"3164.51","HIGH":"3263.09","CLOSE":"3256.76","ADJCLOSE":"3256.76","VOLUME":"179748000"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314860400,"PRODUCTID":13,"OPEN":"3273.05","LOW":"3207.32","HIGH":"3295.54","CLOSE":"3265.83","ADJCLOSE":"3265.83","VOLUME":"176260992"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314946800,"PRODUCTID":13,"OPEN":"3226.94","LOW":"3132.66","HIGH":"3226.94","CLOSE":"3148.53","ADJCLOSE":"3148.53","VOLUME":"170000192"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315206000,"PRODUCTID":13,"OPEN":"3072.51","LOW":"2977.18","HIGH":"3083.23","CLOSE":"2999.54","ADJCLOSE":"2999.54","VOLUME":"210686000"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315292400,"PRODUCTID":13,"OPEN":"2998.29","LOW":"2942.78","HIGH":"3042.63","CLOSE":"2965.64","ADJCLOSE":"2965.64","VOLUME":"227916000"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315378800,"PRODUCTID":13,"OPEN":"3038.57","LOW":"3015.97","HIGH":"3073.18","CLOSE":"3073.18","ADJCLOSE":"3073.18","VOLUME":"148162400"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315465200,"PRODUCTID":13,"OPEN":"3070.58","LOW":"3044.38","HIGH":"3116.21","CLOSE":"3085.83","ADJCLOSE":"3085.83","VOLUME":"146587008"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315551600,"PRODUCTID":13,"OPEN":"3064.94","LOW":"2967.17","HIGH":"3077.42","CLOSE":"2974.59","ADJCLOSE":"2974.59","VOLUME":"220775200"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315810800,"PRODUCTID":13,"OPEN":"2880.46","LOW":"2820.76","HIGH":"2894.03","CLOSE":"2854.81","ADJCLOSE":"2854.81","VOLUME":"267001600"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315897200,"PRODUCTID":13,"OPEN":"2910.44","LOW":"2769.97","HIGH":"2910.44","CLOSE":"2894.93","ADJCLOSE":"2894.93","VOLUME":"247813408"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315983600,"PRODUCTID":13,"OPEN":"2851.69","LOW":"2849.73","HIGH":"2956.74","CLOSE":"2949.14","ADJCLOSE":"2949.14","VOLUME":"234078800"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316070000,"PRODUCTID":13,"OPEN":"2969.46","LOW":"2960.69","HIGH":"3086.64","CLOSE":"3045.62","ADJCLOSE":"3045.62","VOLUME":"231246592"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316156400,"PRODUCTID":13,"OPEN":"3084.16","LOW":"3014.45","HIGH":"3084.16","CLOSE":"3031.08","ADJCLOSE":"3031.08","VOLUME":"360134400"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316415600,"PRODUCTID":13,"OPEN":"2960.93","LOW":"2921.98","HIGH":"2978.34","CLOSE":"2940","ADJCLOSE":"2940","VOLUME":"176380192"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316502000,"PRODUCTID":13,"OPEN":"2918.07","LOW":"2909.75","HIGH":"2991.21","CLOSE":"2984.05","ADJCLOSE":"2984.05","VOLUME":"202852800"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316588400,"PRODUCTID":13,"OPEN":"2982.86","LOW":"2929.97","HIGH":"2982.86","CLOSE":"2935.82","ADJCLOSE":"2935.82","VOLUME":"154303600"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316674800,"PRODUCTID":13,"OPEN":"2857.86","LOW":"2771.2","HIGH":"2863.76","CLOSE":"2781.68","ADJCLOSE":"2781.68","VOLUME":"230090800"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316761200,"PRODUCTID":13,"OPEN":"2821.43","LOW":"2693.21","HIGH":"2823.97","CLOSE":"2810.11","ADJCLOSE":"2810.11","VOLUME":"226499008"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317020400,"PRODUCTID":13,"OPEN":"2754.82","LOW":"2753.27","HIGH":"2916.75","CLOSE":"2859.34","ADJCLOSE":"2859.34","VOLUME":"202904992"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317106800,"PRODUCTID":13,"OPEN":"2943.32","LOW":"2910.22","HIGH":"3023.38","CLOSE":"3023.38","ADJCLOSE":"3023.38","VOLUME":"208513200"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317193200,"PRODUCTID":13,"OPEN":"2990.47","LOW":"2969.49","HIGH":"3055.67","CLOSE":"2995.62","ADJCLOSE":"2995.62","VOLUME":"162366592"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317279600,"PRODUCTID":13,"OPEN":"2978.26","LOW":"2974.98","HIGH":"3060.43","CLOSE":"3027.65","ADJCLOSE":"3027.65","VOLUME":"164273792"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317366000,"PRODUCTID":13,"OPEN":"3009.26","LOW":"2948.24","HIGH":"3021.97","CLOSE":"2981.96","ADJCLOSE":"2981.96","VOLUME":"176677200"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317625200,"PRODUCTID":13,"OPEN":"2913.07","LOW":"2888.83","HIGH":"2946.38","CLOSE":"2926.83","ADJCLOSE":"2926.83","VOLUME":"161438000"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317711600,"PRODUCTID":13,"OPEN":"2884.54","LOW":"2808.22","HIGH":"2884.62","CLOSE":"2850.55","ADJCLOSE":"2850.55","VOLUME":"220968192"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317798000,"PRODUCTID":13,"OPEN":"2921.3","LOW":"2887.82","HIGH":"2973.9","CLOSE":"2973.9","ADJCLOSE":"2973.9","VOLUME":"189958592"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317884400,"PRODUCTID":13,"OPEN":"2999.78","LOW":"2995.38","HIGH":"3075.37","CLOSE":"3075.37","ADJCLOSE":"3075.37","VOLUME":"211300192"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317970800,"PRODUCTID":13,"OPEN":"3073.94","LOW":"3052.46","HIGH":"3126","CLOSE":"3095.56","ADJCLOSE":"3095.56","VOLUME":"168207008"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318230000,"PRODUCTID":13,"OPEN":"3121.41","LOW":"3094.17","HIGH":"3162.73","CLOSE":"3161.47","ADJCLOSE":"3161.47","VOLUME":"138238592"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318316400,"PRODUCTID":13,"OPEN":"3151.87","LOW":"3115.05","HIGH":"3156.09","CLOSE":"3153.52","ADJCLOSE":"3153.52","VOLUME":"147086208"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318402800,"PRODUCTID":13,"OPEN":"3136.55","LOW":"3121.16","HIGH":"3238.07","CLOSE":"3229.76","ADJCLOSE":"3229.76","VOLUME":"195669408"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318489200,"PRODUCTID":13,"OPEN":"3212.54","LOW":"3168.38","HIGH":"3251.62","CLOSE":"3186.94","ADJCLOSE":"3186.94","VOLUME":"210298800"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318575600,"PRODUCTID":13,"OPEN":"3200.52","LOW":"3180.05","HIGH":"3250.48","CLOSE":"3217.89","ADJCLOSE":"3217.89","VOLUME":"154156800"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318834800,"PRODUCTID":13,"OPEN":"3241.97","LOW":"3149.93","HIGH":"3266.57","CLOSE":"3166.06","ADJCLOSE":"3166.06","VOLUME":"155771600"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318921200,"PRODUCTID":13,"OPEN":"3125.24","LOW":"3088.32","HIGH":"3152.09","CLOSE":"3141.1","ADJCLOSE":"3141.1","VOLUME":"153524608"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319007600,"PRODUCTID":13,"OPEN":"3166.24","LOW":"3137.05","HIGH":"3184.33","CLOSE":"3157.34","ADJCLOSE":"3157.34","VOLUME":"187332800"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319094000,"PRODUCTID":13,"OPEN":"3108.36","LOW":"3082.12","HIGH":"3148.4","CLOSE":"3084.07","ADJCLOSE":"3084.07","VOLUME":"188070592"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319180400,"PRODUCTID":13,"OPEN":"3110.2","LOW":"3092.43","HIGH":"3171.34","CLOSE":"3171.34","ADJCLOSE":"3171.34","VOLUME":"158792608"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319439600,"PRODUCTID":13,"OPEN":"3190.71","LOW":"3156.37","HIGH":"3224.09","CLOSE":"3220.46","ADJCLOSE":"3220.46","VOLUME":"127798000"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319526000,"PRODUCTID":13,"OPEN":"3202.06","LOW":"3150.13","HIGH":"3228.38","CLOSE":"3174.29","ADJCLOSE":"3174.29","VOLUME":"145688400"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319612400,"PRODUCTID":13,"OPEN":"3167.66","LOW":"3146.11","HIGH":"3227.97","CLOSE":"3169.62","ADJCLOSE":"3169.62","VOLUME":"139979600"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319698800,"PRODUCTID":13,"OPEN":"3300.72","LOW":"3243.79","HIGH":"3372.54","CLOSE":"3368.62","ADJCLOSE":"3368.62","VOLUME":"282367008"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319785200,"PRODUCTID":13,"OPEN":"3378.58","LOW":"3333.29","HIGH":"3411.22","CLOSE":"3348.63","ADJCLOSE":"3348.63","VOLUME":"187220400"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320048000,"PRODUCTID":13,"OPEN":"3302.78","LOW":"3242.84","HIGH":"3310.3","CLOSE":"3242.84","ADJCLOSE":"3242.84","VOLUME":"162597600"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320134400,"PRODUCTID":13,"OPEN":"3162.57","LOW":"3057.26","HIGH":"3181.66","CLOSE":"3068.33","ADJCLOSE":"3068.33","VOLUME":"265743808"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320220800,"PRODUCTID":13,"OPEN":"3117.88","LOW":"3049.7","HIGH":"3134.83","CLOSE":"3110.59","ADJCLOSE":"3110.59","VOLUME":"163604400"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320307200,"PRODUCTID":13,"OPEN":"3039.57","LOW":"3029.44","HIGH":"3221.94","CLOSE":"3195.47","ADJCLOSE":"3195.47","VOLUME":"227668192"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320393600,"PRODUCTID":13,"OPEN":"3219.71","LOW":"3113.44","HIGH":"3228.11","CLOSE":"3123.55","ADJCLOSE":"3123.55","VOLUME":"252337792"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320652800,"PRODUCTID":13,"OPEN":"3087.98","LOW":"3053.1","HIGH":"3144.04","CLOSE":"3103.6","ADJCLOSE":"3103.6","VOLUME":"206315008"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320739200,"PRODUCTID":13,"OPEN":"3104.93","LOW":"3102.67","HIGH":"3193.62","CLOSE":"3143.3","ADJCLOSE":"3143.3","VOLUME":"178067200"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320825600,"PRODUCTID":13,"OPEN":"3170.16","LOW":"3046.36","HIGH":"3183.41","CLOSE":"3075.16","ADJCLOSE":"3075.16","VOLUME":"206955600"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320912000,"PRODUCTID":13,"OPEN":"3011.39","LOW":"3008.73","HIGH":"3122.29","CLOSE":"3064.84","ADJCLOSE":"3064.84","VOLUME":"185762800"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320998400,"PRODUCTID":13,"OPEN":"3070.33","LOW":"3057.04","HIGH":"3154.98","CLOSE":"3149.38","ADJCLOSE":"3149.38","VOLUME":"142159808"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321257600,"PRODUCTID":13,"OPEN":"3169.43","LOW":"3090.23","HIGH":"3174.32","CLOSE":"3108.95","ADJCLOSE":"3108.95","VOLUME":"131608000"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321344000,"PRODUCTID":13,"OPEN":"3082.04","LOW":"3030.16","HIGH":"3097.98","CLOSE":"3049.13","ADJCLOSE":"3049.13","VOLUME":"145882800"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321430400,"PRODUCTID":13,"OPEN":"3038.6","LOW":"3027.44","HIGH":"3102.24","CLOSE":"3064.9","ADJCLOSE":"3064.9","VOLUME":"125450600"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321516800,"PRODUCTID":13,"OPEN":"3052.94","LOW":"3000.67","HIGH":"3064.15","CLOSE":"3010.29","ADJCLOSE":"3010.29","VOLUME":"140556192"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321603200,"PRODUCTID":13,"OPEN":"2989.97","LOW":"2979.6","HIGH":"3026.39","CLOSE":"2997.01","ADJCLOSE":"2997.01","VOLUME":"126345000"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321862400,"PRODUCTID":13,"OPEN":"2981.79","LOW":"2894.94","HIGH":"2981.79","CLOSE":"2894.94","ADJCLOSE":"2894.94","VOLUME":"140566000"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321948800,"PRODUCTID":13,"OPEN":"2925.32","LOW":"2870.68","HIGH":"2941.76","CLOSE":"2870.68","ADJCLOSE":"2870.68","VOLUME":"166526592"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322035200,"PRODUCTID":13,"OPEN":"2840.29","LOW":"2822.43","HIGH":"2881.56","CLOSE":"2822.43","ADJCLOSE":"2822.43","VOLUME":"183383808"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322121600,"PRODUCTID":13,"OPEN":"2849.5","LOW":"2807.06","HIGH":"2876.31","CLOSE":"2822.25","ADJCLOSE":"2822.25","VOLUME":"165475008"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322208000,"PRODUCTID":13,"OPEN":"2822.85","LOW":"2793.22","HIGH":"2871.49","CLOSE":"2856.97","ADJCLOSE":"2856.97","VOLUME":"128025400"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322467200,"PRODUCTID":13,"OPEN":"2897.48","LOW":"2890.76","HIGH":"3012.93","CLOSE":"3012.93","ADJCLOSE":"3012.93","VOLUME":"162111808"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322553600,"PRODUCTID":13,"OPEN":"2995.96","LOW":"2972.1","HIGH":"3047.87","CLOSE":"3026.76","ADJCLOSE":"3026.76","VOLUME":"129577200"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322640000,"PRODUCTID":13,"OPEN":"2992.14","LOW":"2986.28","HIGH":"3166.55","CLOSE":"3154.62","ADJCLOSE":"3154.62","VOLUME":"246590000"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322726400,"PRODUCTID":13,"OPEN":"3151.35","LOW":"3119.74","HIGH":"3168.92","CLOSE":"3129.95","ADJCLOSE":"3129.95","VOLUME":"150485200"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322812800,"PRODUCTID":13,"OPEN":"3167.31","LOW":"3151.41","HIGH":"3201.06","CLOSE":"3164.95","ADJCLOSE":"3164.95","VOLUME":"160039808"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323072000,"PRODUCTID":13,"OPEN":"3206.67","LOW":"3183.57","HIGH":"3215.78","CLOSE":"3201.28","ADJCLOSE":"3201.28","VOLUME":"135224000"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323158400,"PRODUCTID":13,"OPEN":"3172.93","LOW":"3167.64","HIGH":"3207.9","CLOSE":"3179.63","ADJCLOSE":"3179.63","VOLUME":"141994400"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323244800,"PRODUCTID":13,"OPEN":"3225.36","LOW":"3131.99","HIGH":"3244.89","CLOSE":"3175.98","ADJCLOSE":"3175.98","VOLUME":"148582400"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323331200,"PRODUCTID":13,"OPEN":"3202.33","LOW":"3091.23","HIGH":"3215.59","CLOSE":"3095.49","ADJCLOSE":"3095.49","VOLUME":"168175808"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323417600,"PRODUCTID":13,"OPEN":"3066.46","LOW":"3064.63","HIGH":"3175.9","CLOSE":"3172.35","ADJCLOSE":"3172.35","VOLUME":"178013408"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323676800,"PRODUCTID":13,"OPEN":"3150.84","LOW":"3089.59","HIGH":"3163.7","CLOSE":"3089.59","ADJCLOSE":"3089.59","VOLUME":"128300800"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323763200,"PRODUCTID":13,"OPEN":"3096.67","LOW":"3059.46","HIGH":"3111.1","CLOSE":"3078.72","ADJCLOSE":"3078.72","VOLUME":"144710592"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323849600,"PRODUCTID":13,"OPEN":"3057.43","LOW":"2976.17","HIGH":"3072.95","CLOSE":"2976.17","ADJCLOSE":"2976.17","VOLUME":"153957408"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323936000,"PRODUCTID":13,"OPEN":"2989.95","LOW":"2975.12","HIGH":"3021.64","CLOSE":"2998.73","ADJCLOSE":"2998.73","VOLUME":"141730000"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324022400,"PRODUCTID":13,"OPEN":"3010.41","LOW":"2969.4","HIGH":"3017.09","CLOSE":"2972.3","ADJCLOSE":"2972.3","VOLUME":"205243392"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324281600,"PRODUCTID":13,"OPEN":"2942.34","LOW":"2941.4","HIGH":"3009.99","CLOSE":"2974.2","ADJCLOSE":"2974.2","VOLUME":"107024600"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324368000,"PRODUCTID":13,"OPEN":"2967.05","LOW":"2957.2","HIGH":"3055.39","CLOSE":"3055.39","ADJCLOSE":"3055.39","VOLUME":"151683808"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324454400,"PRODUCTID":13,"OPEN":"3080","LOW":"3019.72","HIGH":"3121.39","CLOSE":"3030.47","ADJCLOSE":"3030.47","VOLUME":"136210400"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324540800,"PRODUCTID":13,"OPEN":"3046.83","LOW":"3046.83","HIGH":"3080.19","CLOSE":"3071.8","ADJCLOSE":"3071.8","VOLUME":"97425200"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324627200,"PRODUCTID":13,"OPEN":"3101.75","LOW":"3086.1","HIGH":"3113.94","CLOSE":"3102.09","ADJCLOSE":"3102.09","VOLUME":"57720200"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324627200,"PRODUCTID":13,"OPEN":"3101.75","LOW":"3086.1","HIGH":"3113.94","CLOSE":"3102.09","ADJCLOSE":"3102.09","VOLUME":"57720200"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324972800,"PRODUCTID":13,"OPEN":"3111.14","LOW":"3098.14","HIGH":"3131.5","CLOSE":"3103.11","ADJCLOSE":"3103.11","VOLUME":"40091200"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325059200,"PRODUCTID":13,"OPEN":"3102.24","LOW":"3071.08","HIGH":"3130.82","CLOSE":"3071.08","ADJCLOSE":"3071.08","VOLUME":"60153000"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325145600,"PRODUCTID":13,"OPEN":"3081.17","LOW":"3064.69","HIGH":"3127.56","CLOSE":"3127.56","ADJCLOSE":"3127.56","VOLUME":"68204400"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325232000,"PRODUCTID":13,"OPEN":"3139.91","LOW":"3120.05","HIGH":"3159.81","CLOSE":"3159.81","ADJCLOSE":"3159.81","VOLUME":"61300800"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325491200,"PRODUCTID":13,"OPEN":"3158.24","LOW":"3157","HIGH":"3222.3","CLOSE":"3222.3","ADJCLOSE":"3222.3","VOLUME":"77388600"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325577600,"PRODUCTID":13,"OPEN":"3231.43","LOW":"3193.63","HIGH":"3246.74","CLOSE":"3245.4","ADJCLOSE":"3245.4","VOLUME":"123415200"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325664000,"PRODUCTID":13,"OPEN":"3227.46","LOW":"3186.48","HIGH":"3242.84","CLOSE":"3193.65","ADJCLOSE":"3193.65","VOLUME":"114040800"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325750400,"PRODUCTID":13,"OPEN":"3197.16","LOW":"3136.75","HIGH":"3200.15","CLOSE":"3144.91","ADJCLOSE":"3144.91","VOLUME":"121161600"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325836800,"PRODUCTID":13,"OPEN":"3156.42","LOW":"3122.63","HIGH":"3184.38","CLOSE":"3137.36","ADJCLOSE":"3137.36","VOLUME":"104492800"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326096000,"PRODUCTID":13,"OPEN":"3143.95","LOW":"3114.45","HIGH":"3157.31","CLOSE":"3127.69","ADJCLOSE":"3127.69","VOLUME":"96976800"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326182400,"PRODUCTID":13,"OPEN":"3154.25","LOW":"3154.25","HIGH":"3219.43","CLOSE":"3210.79","ADJCLOSE":"3210.79","VOLUME":"145862400"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326268800,"PRODUCTID":13,"OPEN":"3204","LOW":"3181.17","HIGH":"3236.34","CLOSE":"3204.83","ADJCLOSE":"3204.83","VOLUME":"160926400"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326355200,"PRODUCTID":13,"OPEN":"3210.88","LOW":"3190.12","HIGH":"3253.29","CLOSE":"3199.98","ADJCLOSE":"3199.98","VOLUME":"158950800"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326441600,"PRODUCTID":13,"OPEN":"3224.16","LOW":"3151.69","HIGH":"3243.85","CLOSE":"3196.49","ADJCLOSE":"3196.49","VOLUME":"148237600"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326700800,"PRODUCTID":13,"OPEN":"3174.33","LOW":"3163.68","HIGH":"3231.02","CLOSE":"3225","ADJCLOSE":"3225","VOLUME":"91678800"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326787200,"PRODUCTID":13,"OPEN":"3260.27","LOW":"3243.37","HIGH":"3292.59","CLOSE":"3269.99","ADJCLOSE":"3269.99","VOLUME":"138784608"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326873600,"PRODUCTID":13,"OPEN":"3276.35","LOW":"3236.49","HIGH":"3301.89","CLOSE":"3264.93","ADJCLOSE":"3264.93","VOLUME":"165938400"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326960000,"PRODUCTID":13,"OPEN":"3286.11","LOW":"3272.31","HIGH":"3328.94","CLOSE":"3328.94","ADJCLOSE":"3328.94","VOLUME":"225110400"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327046400,"PRODUCTID":13,"OPEN":"3336.22","LOW":"3304.95","HIGH":"3336.62","CLOSE":"3321.5","ADJCLOSE":"3321.5","VOLUME":"192035600"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327305600,"PRODUCTID":13,"OPEN":"3325.42","LOW":"3313.71","HIGH":"3352.32","CLOSE":"3338.42","ADJCLOSE":"3338.42","VOLUME":"150082800"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327392000,"PRODUCTID":13,"OPEN":"3320.06","LOW":"3292.51","HIGH":"3323.97","CLOSE":"3322.65","ADJCLOSE":"3322.65","VOLUME":"155540800"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327478400,"PRODUCTID":13,"OPEN":"3336.53","LOW":"3285.63","HIGH":"3339.56","CLOSE":"3312.48","ADJCLOSE":"3312.48","VOLUME":"157690800"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327564800,"PRODUCTID":13,"OPEN":"3331.82","LOW":"3323.07","HIGH":"3368.66","CLOSE":"3363.23","ADJCLOSE":"3363.23","VOLUME":"182746000"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327651200,"PRODUCTID":13,"OPEN":"3345.07","LOW":"3318.76","HIGH":"3368.22","CLOSE":"3318.76","ADJCLOSE":"3318.76","VOLUME":"140533600"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327910400,"PRODUCTID":13,"OPEN":"3295.98","LOW":"3264.02","HIGH":"3300.68","CLOSE":"3265.64","ADJCLOSE":"3265.64","VOLUME":"141927600"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327996800,"PRODUCTID":13,"OPEN":"3292.01","LOW":"3289.48","HIGH":"3325.1","CLOSE":"3298.55","ADJCLOSE":"3298.55","VOLUME":"130102200"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328083200,"PRODUCTID":13,"OPEN":"3320.32","LOW":"3320.32","HIGH":"3370.28","CLOSE":"3367.46","ADJCLOSE":"3367.46","VOLUME":"160844192"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328169600,"PRODUCTID":13,"OPEN":"3386.63","LOW":"3355.84","HIGH":"3399.53","CLOSE":"3376.66","ADJCLOSE":"3376.66","VOLUME":"139818800"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328256000,"PRODUCTID":13,"OPEN":"3370.63","LOW":"3361.18","HIGH":"3427.92","CLOSE":"3427.92","ADJCLOSE":"3427.92","VOLUME":"172897792"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328515200,"PRODUCTID":13,"OPEN":"3412.32","LOW":"3380.94","HIGH":"3412.32","CLOSE":"3405.27","ADJCLOSE":"3405.27","VOLUME":"120660200"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328601600,"PRODUCTID":13,"OPEN":"3416.04","LOW":"3379.43","HIGH":"3421.64","CLOSE":"3411.54","ADJCLOSE":"3411.54","VOLUME":"119911600"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328688000,"PRODUCTID":13,"OPEN":"3425.41","LOW":"3410","HIGH":"3439.09","CLOSE":"3410","ADJCLOSE":"3410","VOLUME":"152896800"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328774400,"PRODUCTID":13,"OPEN":"3419.44","LOW":"3412.58","HIGH":"3449.24","CLOSE":"3424.71","ADJCLOSE":"3424.71","VOLUME":"174475808"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328860800,"PRODUCTID":13,"OPEN":"3394.92","LOW":"3365.48","HIGH":"3409.76","CLOSE":"3373.14","ADJCLOSE":"3373.14","VOLUME":"264071200"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329120000,"PRODUCTID":13,"OPEN":"3406.86","LOW":"3366.32","HIGH":"3413.43","CLOSE":"3384.55","ADJCLOSE":"3384.55","VOLUME":"147394208"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329206400,"PRODUCTID":13,"OPEN":"3369.75","LOW":"3362.51","HIGH":"3399.97","CLOSE":"3375.64","ADJCLOSE":"3375.64","VOLUME":"157063200"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329292800,"PRODUCTID":13,"OPEN":"3399.37","LOW":"3377.55","HIGH":"3419.07","CLOSE":"3390.35","ADJCLOSE":"3390.35","VOLUME":"161884400"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329379200,"PRODUCTID":13,"OPEN":"3366","LOW":"3352.63","HIGH":"3393.25","CLOSE":"3393.25","ADJCLOSE":"3393.25","VOLUME":"165232800"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329465600,"PRODUCTID":13,"OPEN":"3425.83","LOW":"3422.21","HIGH":"3450.76","CLOSE":"3439.62","ADJCLOSE":"3439.62","VOLUME":"192343600"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329724800,"PRODUCTID":13,"OPEN":"3463.56","LOW":"3452.7","HIGH":"3472.93","CLOSE":"3472.54","ADJCLOSE":"3472.54","VOLUME":"139267808"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329811200,"PRODUCTID":13,"OPEN":"3476.12","LOW":"3440.34","HIGH":"3478.01","CLOSE":"3465.24","ADJCLOSE":"3465.24","VOLUME":"143283200"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329897600,"PRODUCTID":13,"OPEN":"3472.76","LOW":"3443.59","HIGH":"3478.03","CLOSE":"3447.37","ADJCLOSE":"3447.37","VOLUME":"174313200"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329984000,"PRODUCTID":13,"OPEN":"3437.77","LOW":"3425.02","HIGH":"3468.54","CLOSE":"3447.31","ADJCLOSE":"3447.31","VOLUME":"161449408"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330070400,"PRODUCTID":13,"OPEN":"3464.96","LOW":"3451.1","HIGH":"3474.55","CLOSE":"3467.03","ADJCLOSE":"3467.03","VOLUME":"131628200"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330329600,"PRODUCTID":13,"OPEN":"3452.01","LOW":"3412.17","HIGH":"3452.06","CLOSE":"3441.45","ADJCLOSE":"3441.45","VOLUME":"122436800"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330416000,"PRODUCTID":13,"OPEN":"3455.34","LOW":"3425.73","HIGH":"3462.54","CLOSE":"3453.99","ADJCLOSE":"3453.99","VOLUME":"144284000"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330502400,"PRODUCTID":13,"OPEN":"3464.88","LOW":"3447.61","HIGH":"3489.48","CLOSE":"3452.45","ADJCLOSE":"3452.45","VOLUME":"168217200"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330588800,"PRODUCTID":13,"OPEN":"3444.53","LOW":"3431.93","HIGH":"3500.01","CLOSE":"3499.73","ADJCLOSE":"3499.73","VOLUME":"199114592"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330675200,"PRODUCTID":13,"OPEN":"3504.72","LOW":"3493.79","HIGH":"3514.15","CLOSE":"3501.17","ADJCLOSE":"3501.17","VOLUME":"140367008"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330934400,"PRODUCTID":13,"OPEN":"3485.51","LOW":"3462.66","HIGH":"3499.25","CLOSE":"3487.54","ADJCLOSE":"3487.54","VOLUME":"119496400"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331020800,"PRODUCTID":13,"OPEN":"3475.43","LOW":"3362.56","HIGH":"3475.43","CLOSE":"3362.56","ADJCLOSE":"3362.56","VOLUME":"201021600"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331107200,"PRODUCTID":13,"OPEN":"3364.13","LOW":"3363.28","HIGH":"3396.45","CLOSE":"3392.33","ADJCLOSE":"3392.33","VOLUME":"151405792"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331193600,"PRODUCTID":13,"OPEN":"3415.6","LOW":"3410.94","HIGH":"3478.36","CLOSE":"3478.36","ADJCLOSE":"3478.36","VOLUME":"167386000"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331280000,"PRODUCTID":13,"OPEN":"3484.59","LOW":"3464.74","HIGH":"3507.52","CLOSE":"3487.48","ADJCLOSE":"3487.48","VOLUME":"139266208"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331539200,"PRODUCTID":13,"OPEN":"3473.37","LOW":"3467.61","HIGH":"3493.87","CLOSE":"3490.06","ADJCLOSE":"3490.06","VOLUME":"126652200"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331625600,"PRODUCTID":13,"OPEN":"3508.59","LOW":"3508.59","HIGH":"3550.58","CLOSE":"3550.16","ADJCLOSE":"3550.16","VOLUME":"144632400"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331712000,"PRODUCTID":13,"OPEN":"3565.65","LOW":"3561.92","HIGH":"3585.98","CLOSE":"3564.51","ADJCLOSE":"3564.51","VOLUME":"193729408"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331798400,"PRODUCTID":13,"OPEN":"3559.1","LOW":"3554.45","HIGH":"3581.38","CLOSE":"3580.21","ADJCLOSE":"3580.21","VOLUME":"166627392"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331884800,"PRODUCTID":13,"OPEN":"3581.45","LOW":"3574.92","HIGH":"3600.48","CLOSE":"3594.83","ADJCLOSE":"3594.83","VOLUME":"216965200"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332144000,"PRODUCTID":13,"OPEN":"3581.48","LOW":"3563.28","HIGH":"3581.48","CLOSE":"3577.88","ADJCLOSE":"3577.88","VOLUME":"118717800"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332230400,"PRODUCTID":13,"OPEN":"3563.98","LOW":"3524.02","HIGH":"3566.37","CLOSE":"3530.83","ADJCLOSE":"3530.83","VOLUME":"130689600"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332316800,"PRODUCTID":13,"OPEN":"3546.76","LOW":"3504","HIGH":"3565.3","CLOSE":"3527.37","ADJCLOSE":"3527.37","VOLUME":"134489792"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332403200,"PRODUCTID":13,"OPEN":"3514.61","LOW":"3457.19","HIGH":"3518.59","CLOSE":"3472.46","ADJCLOSE":"3472.46","VOLUME":"142925200"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332489600,"PRODUCTID":13,"OPEN":"3473.34","LOW":"3432.56","HIGH":"3490.9","CLOSE":"3476.18","ADJCLOSE":"3476.18","VOLUME":"121675600"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332745200,"PRODUCTID":13,"OPEN":"3495.76","LOW":"3457.8","HIGH":"3509.55","CLOSE":"3501.98","ADJCLOSE":"3501.98","VOLUME":"110539600"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332831600,"PRODUCTID":13,"OPEN":"3515.73","LOW":"3465.15","HIGH":"3535.6","CLOSE":"3469.59","ADJCLOSE":"3469.59","VOLUME":"156349792"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332918000,"PRODUCTID":13,"OPEN":"3456.07","LOW":"3430.15","HIGH":"3484.65","CLOSE":"3430.15","ADJCLOSE":"3430.15","VOLUME":"145509600"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333004400,"PRODUCTID":13,"OPEN":"3426.08","LOW":"3374.69","HIGH":"3435.41","CLOSE":"3381.12","ADJCLOSE":"3381.12","VOLUME":"158467808"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333090800,"PRODUCTID":13,"OPEN":"3407.31","LOW":"3396.29","HIGH":"3430.32","CLOSE":"3423.81","ADJCLOSE":"3423.81","VOLUME":"151574208"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333350000,"PRODUCTID":13,"OPEN":"3439.17","LOW":"3397.98","HIGH":"3462.91","CLOSE":"3462.91","ADJCLOSE":"3462.91","VOLUME":"157446000"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333436400,"PRODUCTID":13,"OPEN":"3464.32","LOW":"3406.78","HIGH":"3473.2","CLOSE":"3406.78","ADJCLOSE":"3406.78","VOLUME":"139988000"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333522800,"PRODUCTID":13,"OPEN":"3392.1","LOW":"3310.5","HIGH":"3395.34","CLOSE":"3313.47","ADJCLOSE":"3313.47","VOLUME":"225598400"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333609200,"PRODUCTID":13,"OPEN":"3326.31","LOW":"3279.31","HIGH":"3338.77","CLOSE":"3319.81","ADJCLOSE":"3319.81","VOLUME":"181386208"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333609200,"PRODUCTID":13,"OPEN":"3326.31","LOW":"3279.31","HIGH":"3338.77","CLOSE":"3319.81","ADJCLOSE":"3319.81","VOLUME":"181386208"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333609200,"PRODUCTID":13,"OPEN":"3326.31","LOW":"3279.31","HIGH":"3338.77","CLOSE":"3319.81","ADJCLOSE":"3319.81","VOLUME":"181386208"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334041200,"PRODUCTID":13,"OPEN":"3274.85","LOW":"3217.6","HIGH":"3292.28","CLOSE":"3217.6","ADJCLOSE":"3217.6","VOLUME":"196653408"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334127600,"PRODUCTID":13,"OPEN":"3214.63","LOW":"3205.44","HIGH":"3270.91","CLOSE":"3237.69","ADJCLOSE":"3237.69","VOLUME":"200455392"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334214000,"PRODUCTID":13,"OPEN":"3248.22","LOW":"3209.83","HIGH":"3277.99","CLOSE":"3269.79","ADJCLOSE":"3269.79","VOLUME":"202679808"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334300400,"PRODUCTID":13,"OPEN":"3264.74","LOW":"3180.19","HIGH":"3267.54","CLOSE":"3189.09","ADJCLOSE":"3189.09","VOLUME":"189477792"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334559600,"PRODUCTID":13,"OPEN":"3183.19","LOW":"3182.52","HIGH":"3246.08","CLOSE":"3205.28","ADJCLOSE":"3205.28","VOLUME":"184440000"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334646000,"PRODUCTID":13,"OPEN":"3204.74","LOW":"3196.47","HIGH":"3292.51","CLOSE":"3292.51","ADJCLOSE":"3292.51","VOLUME":"185359600"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334732400,"PRODUCTID":13,"OPEN":"3277.07","LOW":"3226.33","HIGH":"3291.51","CLOSE":"3240.29","ADJCLOSE":"3240.29","VOLUME":"176188608"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334818800,"PRODUCTID":13,"OPEN":"3252.94","LOW":"3174.02","HIGH":"3280.24","CLOSE":"3174.02","ADJCLOSE":"3174.02","VOLUME":"230817200"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334905200,"PRODUCTID":13,"OPEN":"3177.94","LOW":"3155.36","HIGH":"3203.69","CLOSE":"3188.58","ADJCLOSE":"3188.58","VOLUME":"215871600"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335164400,"PRODUCTID":13,"OPEN":"3157.85","LOW":"3088.36","HIGH":"3157.85","CLOSE":"3098.37","ADJCLOSE":"3098.37","VOLUME":"198135600"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335250800,"PRODUCTID":13,"OPEN":"3114.71","LOW":"3107.3","HIGH":"3176.66","CLOSE":"3169.32","ADJCLOSE":"3169.32","VOLUME":"175301408"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335337200,"PRODUCTID":13,"OPEN":"3177.22","LOW":"3174.02","HIGH":"3253.56","CLOSE":"3233.46","ADJCLOSE":"3233.46","VOLUME":"202076400"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335423600,"PRODUCTID":13,"OPEN":"3240.54","LOW":"3189.88","HIGH":"3256.93","CLOSE":"3229.32","ADJCLOSE":"3229.32","VOLUME":"251400192"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335510000,"PRODUCTID":13,"OPEN":"3195.41","LOW":"3172.8","HIGH":"3282.65","CLOSE":"3266.27","ADJCLOSE":"3266.27","VOLUME":"203374400"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335769200,"PRODUCTID":13,"OPEN":"3270.78","LOW":"3209.31","HIGH":"3273.06","CLOSE":"3212.8","ADJCLOSE":"3212.8","VOLUME":"149105600"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335769200,"PRODUCTID":13,"OPEN":"3270.78","LOW":"3209.31","HIGH":"3273.06","CLOSE":"3212.8","ADJCLOSE":"3212.8","VOLUME":"149105600"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335942000,"PRODUCTID":13,"OPEN":"3265.12","LOW":"3208.42","HIGH":"3267.07","CLOSE":"3226.33","ADJCLOSE":"3226.33","VOLUME":"178448992"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336028400,"PRODUCTID":13,"OPEN":"3242.45","LOW":"3207.54","HIGH":"3273.72","CLOSE":"3223.36","ADJCLOSE":"3223.36","VOLUME":"185129408"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336114800,"PRODUCTID":13,"OPEN":"3210.9","LOW":"3153.92","HIGH":"3229.42","CLOSE":"3161.97","ADJCLOSE":"3161.97","VOLUME":"202082000"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336374000,"PRODUCTID":13,"OPEN":"3112.47","LOW":"3104.49","HIGH":"3219.41","CLOSE":"3214.22","ADJCLOSE":"3214.22","VOLUME":"172284608"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336460400,"PRODUCTID":13,"OPEN":"3190.18","LOW":"3111.11","HIGH":"3190.18","CLOSE":"3124.8","ADJCLOSE":"3124.8","VOLUME":"179564992"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336546800,"PRODUCTID":13,"OPEN":"3138.01","LOW":"3075.88","HIGH":"3146.59","CLOSE":"3118.65","ADJCLOSE":"3118.65","VOLUME":"192860000"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336633200,"PRODUCTID":13,"OPEN":"3136.16","LOW":"3073.38","HIGH":"3145.06","CLOSE":"3130.17","ADJCLOSE":"3130.17","VOLUME":"192713200"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336719600,"PRODUCTID":13,"OPEN":"3107.6","LOW":"3077.41","HIGH":"3134.62","CLOSE":"3129.77","ADJCLOSE":"3129.77","VOLUME":"168826000"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336978800,"PRODUCTID":13,"OPEN":"3093.36","LOW":"3038.97","HIGH":"3098.16","CLOSE":"3057.99","ADJCLOSE":"3057.99","VOLUME":"168076400"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337065200,"PRODUCTID":13,"OPEN":"3079.83","LOW":"3020.81","HIGH":"3098.8","CLOSE":"3039.27","ADJCLOSE":"3039.27","VOLUME":"202779808"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337151600,"PRODUCTID":13,"OPEN":"3017.42","LOW":"2998.03","HIGH":"3081.74","CLOSE":"3048.67","ADJCLOSE":"3048.67","VOLUME":"216215392"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337238000,"PRODUCTID":13,"OPEN":"3054.58","LOW":"3002.68","HIGH":"3059.23","CLOSE":"3011.99","ADJCLOSE":"3011.99","VOLUME":"147999600"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337324400,"PRODUCTID":13,"OPEN":"2980.86","LOW":"2970.1","HIGH":"3031.83","CLOSE":"3008","ADJCLOSE":"3008","VOLUME":"201902000"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337583600,"PRODUCTID":13,"OPEN":"2997.19","LOW":"2984.72","HIGH":"3043.43","CLOSE":"3027.15","ADJCLOSE":"3027.15","VOLUME":"156823200"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337670000,"PRODUCTID":13,"OPEN":"3051.61","LOW":"3032","HIGH":"3093.92","CLOSE":"3084.09","ADJCLOSE":"3084.09","VOLUME":"191600800"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337756400,"PRODUCTID":13,"OPEN":"3050.2","LOW":"2994.15","HIGH":"3053.74","CLOSE":"3003.27","ADJCLOSE":"3003.27","VOLUME":"195900400"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337842800,"PRODUCTID":13,"OPEN":"3028.84","LOW":"2987.9","HIGH":"3053.11","CLOSE":"3038.25","ADJCLOSE":"3038.25","VOLUME":"165411808"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337929200,"PRODUCTID":13,"OPEN":"3044.66","LOW":"3016.27","HIGH":"3070.84","CLOSE":"3047.94","ADJCLOSE":"3047.94","VOLUME":"152114592"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338188400,"PRODUCTID":13,"OPEN":"3068.34","LOW":"3034.09","HIGH":"3087.76","CLOSE":"3042.97","ADJCLOSE":"3042.97","VOLUME":"80145000"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338274800,"PRODUCTID":13,"OPEN":"3058.96","LOW":"3036.88","HIGH":"3099.84","CLOSE":"3084.7","ADJCLOSE":"3084.7","VOLUME":"144484800"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338361200,"PRODUCTID":13,"OPEN":"3051.25","LOW":"3006.28","HIGH":"3078.83","CLOSE":"3015.58","ADJCLOSE":"3015.58","VOLUME":"112349000"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338447600,"PRODUCTID":13,"OPEN":"3028.93","LOW":"2986.22","HIGH":"3042.75","CLOSE":"3017.01","ADJCLOSE":"3017.01","VOLUME":"122421200"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338534000,"PRODUCTID":13,"OPEN":"3028.3","LOW":"2922.26","HIGH":"3028.3","CLOSE":"2950.47","ADJCLOSE":"2950.47","VOLUME":"250825600"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338793200,"PRODUCTID":13,"OPEN":"2928.91","LOW":"2927.01","HIGH":"2987.15","CLOSE":"2954.49","ADJCLOSE":"2954.49","VOLUME":"145514000"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338879600,"PRODUCTID":13,"OPEN":"2972.31","LOW":"2957.01","HIGH":"2997.74","CLOSE":"2986.1","ADJCLOSE":"2986.1","VOLUME":"138917792"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338966000,"PRODUCTID":13,"OPEN":"3006.38","LOW":"3001.56","HIGH":"3065.78","CLOSE":"3058.44","ADJCLOSE":"3058.44","VOLUME":"220919200"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339052400,"PRODUCTID":13,"OPEN":"3071.41","LOW":"3063.45","HIGH":"3104.74","CLOSE":"3071.16","ADJCLOSE":"3071.16","VOLUME":"208263008"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339138800,"PRODUCTID":13,"OPEN":"3043.81","LOW":"3017.5","HIGH":"3062.77","CLOSE":"3051.69","ADJCLOSE":"3051.69","VOLUME":"201185600"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339398000,"PRODUCTID":13,"OPEN":"3110.96","LOW":"3040.11","HIGH":"3122.41","CLOSE":"3042.76","ADJCLOSE":"3042.76","VOLUME":"223674000"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339484400,"PRODUCTID":13,"OPEN":"3044.1","LOW":"3015.39","HIGH":"3069.45","CLOSE":"3046.91","ADJCLOSE":"3046.91","VOLUME":"184617408"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339570800,"PRODUCTID":13,"OPEN":"3056.2","LOW":"3014.27","HIGH":"3072.93","CLOSE":"3030.04","ADJCLOSE":"3030.04","VOLUME":"180674400"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339657200,"PRODUCTID":13,"OPEN":"3022.4","LOW":"2993.71","HIGH":"3035.87","CLOSE":"3032.45","ADJCLOSE":"3032.45","VOLUME":"158485200"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339743600,"PRODUCTID":13,"OPEN":"3049.84","LOW":"3048.04","HIGH":"3095.84","CLOSE":"3087.62","ADJCLOSE":"3087.62","VOLUME":"286583392"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340002800,"PRODUCTID":13,"OPEN":"3120.82","LOW":"3054.38","HIGH":"3129.29","CLOSE":"3066.19","ADJCLOSE":"3066.19","VOLUME":"207724400"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340089200,"PRODUCTID":13,"OPEN":"3064.2","LOW":"3052.65","HIGH":"3119.59","CLOSE":"3117.92","ADJCLOSE":"3117.92","VOLUME":"169850800"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340175600,"PRODUCTID":13,"OPEN":"3126.64","LOW":"3100.51","HIGH":"3131.2","CLOSE":"3126.52","ADJCLOSE":"3126.52","VOLUME":"145760000"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340262000,"PRODUCTID":13,"OPEN":"3111.03","LOW":"3099.74","HIGH":"3153.28","CLOSE":"3114.22","ADJCLOSE":"3114.22","VOLUME":"171796992"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340348400,"PRODUCTID":13,"OPEN":"3090.41","LOW":"3075.14","HIGH":"3113.76","CLOSE":"3090.9","ADJCLOSE":"3090.9","VOLUME":"139216800"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340607600,"PRODUCTID":13,"OPEN":"3072.61","LOW":"3007.09","HIGH":"3075.01","CLOSE":"3021.64","ADJCLOSE":"3021.64","VOLUME":"153082208"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340694000,"PRODUCTID":13,"OPEN":"3027.14","LOW":"3003.84","HIGH":"3035.99","CLOSE":"3012.71","ADJCLOSE":"3012.71","VOLUME":"139410000"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340780400,"PRODUCTID":13,"OPEN":"3022.26","LOW":"3010.15","HIGH":"3063.12","CLOSE":"3063.12","ADJCLOSE":"3063.12","VOLUME":"143068400"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340866800,"PRODUCTID":13,"OPEN":"3065.96","LOW":"3021.07","HIGH":"3071.16","CLOSE":"3051.68","ADJCLOSE":"3051.68","VOLUME":"152627008"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340953200,"PRODUCTID":13,"OPEN":"3138.55","LOW":"3112.29","HIGH":"3196.65","CLOSE":"3196.65","ADJCLOSE":"3196.65","VOLUME":"233703600"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341212400,"PRODUCTID":13,"OPEN":"3197.04","LOW":"3191.18","HIGH":"3251.86","CLOSE":"3240.2","ADJCLOSE":"3240.2","VOLUME":"214002000"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341298800,"PRODUCTID":13,"OPEN":"3243.53","LOW":"3241.93","HIGH":"3271.2","CLOSE":"3271.2","ADJCLOSE":"3271.2","VOLUME":"148291200"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341385200,"PRODUCTID":13,"OPEN":"3263.57","LOW":"3245.42","HIGH":"3267.75","CLOSE":"3267.75","ADJCLOSE":"3267.75","VOLUME":"101865600"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341471600,"PRODUCTID":13,"OPEN":"3262.64","LOW":"3209.65","HIGH":"3288.51","CLOSE":"3229.36","ADJCLOSE":"3229.36","VOLUME":"176320192"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341558000,"PRODUCTID":13,"OPEN":"3214.05","LOW":"3168.79","HIGH":"3227.06","CLOSE":"3168.79","ADJCLOSE":"3168.79","VOLUME":"159133600"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341817200,"PRODUCTID":13,"OPEN":"3167.28","LOW":"3139.05","HIGH":"3175.99","CLOSE":"3156.8","ADJCLOSE":"3156.8","VOLUME":"128499200"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341903600,"PRODUCTID":13,"OPEN":"3166.59","LOW":"3152.27","HIGH":"3204.62","CLOSE":"3175.41","ADJCLOSE":"3175.41","VOLUME":"141532608"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341990000,"PRODUCTID":13,"OPEN":"3154.96","LOW":"3144.93","HIGH":"3176.83","CLOSE":"3157.25","ADJCLOSE":"3157.25","VOLUME":"125155800"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342076400,"PRODUCTID":13,"OPEN":"3144.02","LOW":"3118.48","HIGH":"3159.48","CLOSE":"3135.18","ADJCLOSE":"3135.18","VOLUME":"150126800"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342162800,"PRODUCTID":13,"OPEN":"3148.34","LOW":"3137.05","HIGH":"3181.48","CLOSE":"3180.81","ADJCLOSE":"3180.81","VOLUME":"150635200"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342422000,"PRODUCTID":13,"OPEN":"3176.27","LOW":"3155.63","HIGH":"3183.26","CLOSE":"3179.9","ADJCLOSE":"3179.9","VOLUME":"121651800"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342508400,"PRODUCTID":13,"OPEN":"3187.45","LOW":"3166.76","HIGH":"3203.39","CLOSE":"3176.97","ADJCLOSE":"3176.97","VOLUME":"237616992"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342594800,"PRODUCTID":13,"OPEN":"3195.24","LOW":"3192.43","HIGH":"3235.4","CLOSE":"3235.4","ADJCLOSE":"3235.4","VOLUME":"168883200"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342681200,"PRODUCTID":13,"OPEN":"3246.69","LOW":"3237.6","HIGH":"3267.75","CLOSE":"3263.64","ADJCLOSE":"3263.64","VOLUME":"210156608"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342767600,"PRODUCTID":13,"OPEN":"3258.59","LOW":"3192.69","HIGH":"3261.78","CLOSE":"3193.89","ADJCLOSE":"3193.89","VOLUME":"219491392"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343026800,"PRODUCTID":13,"OPEN":"3159.68","LOW":"3087.36","HIGH":"3162.98","CLOSE":"3101.53","ADJCLOSE":"3101.53","VOLUME":"204753200"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343113200,"PRODUCTID":13,"OPEN":"3114.09","LOW":"3074.68","HIGH":"3119.75","CLOSE":"3074.68","ADJCLOSE":"3074.68","VOLUME":"152292608"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343199600,"PRODUCTID":13,"OPEN":"3066.92","LOW":"3065.47","HIGH":"3113.06","CLOSE":"3081.74","ADJCLOSE":"3081.74","VOLUME":"152736992"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343286000,"PRODUCTID":13,"OPEN":"3094.91","LOW":"3071.8","HIGH":"3207.12","CLOSE":"3207.12","ADJCLOSE":"3207.12","VOLUME":"271658816"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343372400,"PRODUCTID":13,"OPEN":"3224.98","LOW":"3193.72","HIGH":"3280.19","CLOSE":"3280.19","ADJCLOSE":"3280.19","VOLUME":"221471808"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343631600,"PRODUCTID":13,"OPEN":"3299.31","LOW":"3288.75","HIGH":"3330.69","CLOSE":"3320.71","ADJCLOSE":"3320.71","VOLUME":"176840192"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343718000,"PRODUCTID":13,"OPEN":"3318.84","LOW":"3291.66","HIGH":"3334.82","CLOSE":"3291.66","ADJCLOSE":"3291.66","VOLUME":"166607200"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343804400,"PRODUCTID":13,"OPEN":"3298.7","LOW":"3296.62","HIGH":"3328.5","CLOSE":"3321.56","ADJCLOSE":"3321.56","VOLUME":"133694800"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343890800,"PRODUCTID":13,"OPEN":"3315.75","LOW":"3232.46","HIGH":"3374.84","CLOSE":"3232.46","ADJCLOSE":"3232.46","VOLUME":"264424992"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343977200,"PRODUCTID":13,"OPEN":"3244.6","LOW":"3238.4","HIGH":"3374.19","CLOSE":"3374.19","ADJCLOSE":"3374.19","VOLUME":"178642800"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344236400,"PRODUCTID":13,"OPEN":"3365.37","LOW":"3358.2","HIGH":"3416.31","CLOSE":"3401.56","ADJCLOSE":"3401.56","VOLUME":"143402208"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344322800,"PRODUCTID":13,"OPEN":"3400.37","LOW":"3398.59","HIGH":"3453.28","CLOSE":"3453.28","ADJCLOSE":"3453.28","VOLUME":"171331808"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344409200,"PRODUCTID":13,"OPEN":"3439.12","LOW":"3420.82","HIGH":"3452.49","CLOSE":"3438.26","ADJCLOSE":"3438.26","VOLUME":"131818400"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344495600,"PRODUCTID":13,"OPEN":"3454.25","LOW":"3421.6","HIGH":"3464.29","CLOSE":"3456.71","ADJCLOSE":"3456.71","VOLUME":"121509600"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344582000,"PRODUCTID":13,"OPEN":"3438.03","LOW":"3413.51","HIGH":"3442.24","CLOSE":"3435.62","ADJCLOSE":"3435.62","VOLUME":"114694000"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344841200,"PRODUCTID":13,"OPEN":"3429.53","LOW":"3410.94","HIGH":"3453.57","CLOSE":"3426.41","ADJCLOSE":"3426.41","VOLUME":"88928400"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344927600,"PRODUCTID":13,"OPEN":"3444.33","LOW":"3432.15","HIGH":"3459.26","CLOSE":"3450.27","ADJCLOSE":"3450.27","VOLUME":"90552800"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345014000,"PRODUCTID":13,"OPEN":"3436.3","LOW":"3424.34","HIGH":"3463.03","CLOSE":"3449.2","ADJCLOSE":"3449.2","VOLUME":"61739600"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345100400,"PRODUCTID":13,"OPEN":"3459.78","LOW":"3438.17","HIGH":"3480.49","CLOSE":"3480.49","ADJCLOSE":"3480.49","VOLUME":"109118400"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345186800,"PRODUCTID":13,"OPEN":"3491.6","LOW":"3475.39","HIGH":"3501.91","CLOSE":"3488.38","ADJCLOSE":"3488.38","VOLUME":"144554400"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345446000,"PRODUCTID":13,"OPEN":"3484.47","LOW":"3458.93","HIGH":"3505.6","CLOSE":"3480.58","ADJCLOSE":"3480.58","VOLUME":"114608000"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345532400,"PRODUCTID":13,"OPEN":"3491.56","LOW":"3491.56","HIGH":"3523.85","CLOSE":"3513.28","ADJCLOSE":"3513.28","VOLUME":"107936200"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345618800,"PRODUCTID":13,"OPEN":"3484.53","LOW":"3461.65","HIGH":"3500.54","CLOSE":"3461.65","ADJCLOSE":"3461.65","VOLUME":"99352000"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345705200,"PRODUCTID":13,"OPEN":"3485.95","LOW":"3415.35","HIGH":"3495.8","CLOSE":"3432.56","ADJCLOSE":"3432.56","VOLUME":"112876400"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345791600,"PRODUCTID":13,"OPEN":"3432.1","LOW":"3396.81","HIGH":"3442.33","CLOSE":"3433.21","ADJCLOSE":"3433.21","VOLUME":"107574600"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346050800,"PRODUCTID":13,"OPEN":"3422.55","LOW":"3414.69","HIGH":"3462.83","CLOSE":"3462.83","ADJCLOSE":"3462.83","VOLUME":"79701800"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346137200,"PRODUCTID":13,"OPEN":"3440","LOW":"3421.05","HIGH":"3455.66","CLOSE":"3431.55","ADJCLOSE":"3431.55","VOLUME":"85575000"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346223600,"PRODUCTID":13,"OPEN":"3427.4","LOW":"3403.42","HIGH":"3434.12","CLOSE":"3413.89","ADJCLOSE":"3413.89","VOLUME":"98265400"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346310000,"PRODUCTID":13,"OPEN":"3405.13","LOW":"3372.16","HIGH":"3414.04","CLOSE":"3379.11","ADJCLOSE":"3379.11","VOLUME":"121919400"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346396400,"PRODUCTID":13,"OPEN":"3377.89","LOW":"3371.74","HIGH":"3433.78","CLOSE":"3413.07","ADJCLOSE":"3413.07","VOLUME":"159808000"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346655600,"PRODUCTID":13,"OPEN":"3401.96","LOW":"3394.03","HIGH":"3453.71","CLOSE":"3453.71","ADJCLOSE":"3453.71","VOLUME":"77359400"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346742000,"PRODUCTID":13,"OPEN":"3458.56","LOW":"3397.79","HIGH":"3458.56","CLOSE":"3399.04","ADJCLOSE":"3399.04","VOLUME":"90892600"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346828400,"PRODUCTID":13,"OPEN":"3399.23","LOW":"3372.8","HIGH":"3426.39","CLOSE":"3405.79","ADJCLOSE":"3405.79","VOLUME":"137866592"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346914800,"PRODUCTID":13,"OPEN":"3412.88","LOW":"3411.51","HIGH":"3509.88","CLOSE":"3509.88","ADJCLOSE":"3509.88","VOLUME":"214895200"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347001200,"PRODUCTID":13,"OPEN":"3519.65","LOW":"3515.23","HIGH":"3561.91","CLOSE":"3519.05","ADJCLOSE":"3519.05","VOLUME":"242138592"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347260400,"PRODUCTID":13,"OPEN":"3513.66","LOW":"3503.48","HIGH":"3528.02","CLOSE":"3506.05","ADJCLOSE":"3506.05","VOLUME":"139082000"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347346800,"PRODUCTID":13,"OPEN":"3492.13","LOW":"3477.37","HIGH":"3537.44","CLOSE":"3537.3","ADJCLOSE":"3537.3","VOLUME":"144834400"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347433200,"PRODUCTID":13,"OPEN":"3546.19","LOW":"3525.88","HIGH":"3575.41","CLOSE":"3543.79","ADJCLOSE":"3543.79","VOLUME":"212529600"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347519600,"PRODUCTID":13,"OPEN":"3540.92","LOW":"3494.11","HIGH":"3540.93","CLOSE":"3502.09","ADJCLOSE":"3502.09","VOLUME":"155258400"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347606000,"PRODUCTID":13,"OPEN":"3573.3","LOW":"3555.67","HIGH":"3588.02","CLOSE":"3581.58","ADJCLOSE":"3581.58","VOLUME":"230404608"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347865200,"PRODUCTID":13,"OPEN":"3558.57","LOW":"3552.63","HIGH":"3573.98","CLOSE":"3553.69","ADJCLOSE":"3553.69","VOLUME":"142076400"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347951600,"PRODUCTID":13,"OPEN":"3533.77","LOW":"3500.34","HIGH":"3538.45","CLOSE":"3512.69","ADJCLOSE":"3512.69","VOLUME":"167406800"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348038000,"PRODUCTID":13,"OPEN":"3528.67","LOW":"3503.73","HIGH":"3540.32","CLOSE":"3531.82","ADJCLOSE":"3531.82","VOLUME":"155636400"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348124400,"PRODUCTID":13,"OPEN":"3501.01","LOW":"3486.36","HIGH":"3520.94","CLOSE":"3509.92","ADJCLOSE":"3509.92","VOLUME":"137676192"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348210800,"PRODUCTID":13,"OPEN":"3528.46","LOW":"3504.61","HIGH":"3540.88","CLOSE":"3530.72","ADJCLOSE":"3530.72","VOLUME":"234806800"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348470000,"PRODUCTID":13,"OPEN":"3501.34","LOW":"3483.54","HIGH":"3514.07","CLOSE":"3497.22","ADJCLOSE":"3497.22","VOLUME":"106334400"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348556400,"PRODUCTID":13,"OPEN":"3490.16","LOW":"3474.09","HIGH":"3520.29","CLOSE":"3513.81","ADJCLOSE":"3513.81","VOLUME":"122937000"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348642800,"PRODUCTID":13,"OPEN":"3471.74","LOW":"3414.84","HIGH":"3472.71","CLOSE":"3414.84","ADJCLOSE":"3414.84","VOLUME":"163388192"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348729200,"PRODUCTID":13,"OPEN":"3437.41","LOW":"3421.31","HIGH":"3447.46","CLOSE":"3439.32","ADJCLOSE":"3439.32","VOLUME":"114155800"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348815600,"PRODUCTID":13,"OPEN":"3457.46","LOW":"3354.82","HIGH":"3459.58","CLOSE":"3354.82","ADJCLOSE":"3354.82","VOLUME":"157124800"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349074800,"PRODUCTID":13,"OPEN":"3348.07","LOW":"3348.07","HIGH":"3438.93","CLOSE":"3434.98","ADJCLOSE":"3434.98","VOLUME":"161579200"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349161200,"PRODUCTID":13,"OPEN":"3411.25","LOW":"3392.37","HIGH":"3450.8","CLOSE":"3414.23","ADJCLOSE":"3414.23","VOLUME":"137533200"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349247600,"PRODUCTID":13,"OPEN":"3396.79","LOW":"3387.95","HIGH":"3420.74","CLOSE":"3406.02","ADJCLOSE":"3406.02","VOLUME":"118791200"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349334000,"PRODUCTID":13,"OPEN":"3422.11","LOW":"3387.48","HIGH":"3432.44","CLOSE":"3401.2","ADJCLOSE":"3401.2","VOLUME":"111079600"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349420400,"PRODUCTID":13,"OPEN":"3410.4","LOW":"3410.4","HIGH":"3461.84","CLOSE":"3457.04","ADJCLOSE":"3457.04","VOLUME":"143091008"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349679600,"PRODUCTID":13,"OPEN":"3429.32","LOW":"3404.97","HIGH":"3429.86","CLOSE":"3406.53","ADJCLOSE":"3406.53","VOLUME":"123548600"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349766000,"PRODUCTID":13,"OPEN":"3420.23","LOW":"3377.92","HIGH":"3427.42","CLOSE":"3382.78","ADJCLOSE":"3382.78","VOLUME":"185968992"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349852400,"PRODUCTID":13,"OPEN":"3370.92","LOW":"3365.87","HIGH":"3387.38","CLOSE":"3365.87","ADJCLOSE":"3365.87","VOLUME":"140022208"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349938800,"PRODUCTID":13,"OPEN":"3352.85","LOW":"3351.44","HIGH":"3423.98","CLOSE":"3413.72","ADJCLOSE":"3413.72","VOLUME":"141013408"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350025200,"PRODUCTID":13,"OPEN":"3401.26","LOW":"3389.08","HIGH":"3419","CLOSE":"3389.08","ADJCLOSE":"3389.08","VOLUME":"173790208"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350284400,"PRODUCTID":13,"OPEN":"3387.76","LOW":"3387.76","HIGH":"3439.52","CLOSE":"3420.28","ADJCLOSE":"3420.28","VOLUME":"125729400"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350370800,"PRODUCTID":13,"OPEN":"3443.6","LOW":"3428.97","HIGH":"3500.94","CLOSE":"3500.94","ADJCLOSE":"3500.94","VOLUME":"163753600"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350457200,"PRODUCTID":13,"OPEN":"3503.82","LOW":"3494.35","HIGH":"3530.79","CLOSE":"3527.5","ADJCLOSE":"3527.5","VOLUME":"229314400"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350543600,"PRODUCTID":13,"OPEN":"3527.76","LOW":"3508.4","HIGH":"3542.58","CLOSE":"3535.18","ADJCLOSE":"3535.18","VOLUME":"184827008"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350630000,"PRODUCTID":13,"OPEN":"3527.79","LOW":"3496.76","HIGH":"3537.92","CLOSE":"3504.56","ADJCLOSE":"3504.56","VOLUME":"219409792"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350889200,"PRODUCTID":13,"OPEN":"3498.38","LOW":"3475.82","HIGH":"3519.05","CLOSE":"3483.25","ADJCLOSE":"3483.25","VOLUME":"134746592"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350975600,"PRODUCTID":13,"OPEN":"3485.94","LOW":"3391.3","HIGH":"3492.02","CLOSE":"3406.5","ADJCLOSE":"3406.5","VOLUME":"161423008"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351062000,"PRODUCTID":13,"OPEN":"3421.83","LOW":"3388.71","HIGH":"3433.76","CLOSE":"3426.49","ADJCLOSE":"3426.49","VOLUME":"123443600"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351148400,"PRODUCTID":13,"OPEN":"3427.83","LOW":"3408.93","HIGH":"3457.3","CLOSE":"3411.53","ADJCLOSE":"3411.53","VOLUME":"132274000"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351234800,"PRODUCTID":13,"OPEN":"3384.68","LOW":"3382.36","HIGH":"3446.74","CLOSE":"3435.09","ADJCLOSE":"3435.09","VOLUME":"141176000"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351497600,"PRODUCTID":13,"OPEN":"3419.38","LOW":"3394.89","HIGH":"3421.34","CLOSE":"3408.89","ADJCLOSE":"3408.89","VOLUME":"101421800"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351584000,"PRODUCTID":13,"OPEN":"3414.71","LOW":"3414.71","HIGH":"3461.97","CLOSE":"3459.44","ADJCLOSE":"3459.44","VOLUME":"79154400"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351670400,"PRODUCTID":13,"OPEN":"3459.34","LOW":"3429.27","HIGH":"3484.78","CLOSE":"3429.27","ADJCLOSE":"3429.27","VOLUME":"118320800"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351756800,"PRODUCTID":13,"OPEN":"3420.48","LOW":"3413.69","HIGH":"3484.17","CLOSE":"3475.4","ADJCLOSE":"3475.4","VOLUME":"112130000"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351843200,"PRODUCTID":13,"OPEN":"3480.63","LOW":"3457.93","HIGH":"3502.64","CLOSE":"3492.46","ADJCLOSE":"3492.46","VOLUME":"164708800"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352102400,"PRODUCTID":13,"OPEN":"3469.9","LOW":"3448.5","HIGH":"3473.57","CLOSE":"3448.5","ADJCLOSE":"3448.5","VOLUME":"103696800"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352188800,"PRODUCTID":13,"OPEN":"3455.83","LOW":"3446.71","HIGH":"3480.5","CLOSE":"3478.66","ADJCLOSE":"3478.66","VOLUME":"100138600"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352275200,"PRODUCTID":13,"OPEN":"3513.42","LOW":"3409.59","HIGH":"3515.87","CLOSE":"3409.59","ADJCLOSE":"3409.59","VOLUME":"186738000"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352361600,"PRODUCTID":13,"OPEN":"3433.8","LOW":"3400.24","HIGH":"3440.77","CLOSE":"3407.68","ADJCLOSE":"3407.68","VOLUME":"194507600"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352448000,"PRODUCTID":13,"OPEN":"3410.98","LOW":"3374.08","HIGH":"3432.94","CLOSE":"3423.57","ADJCLOSE":"3423.57","VOLUME":"196468192"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352707200,"PRODUCTID":13,"OPEN":"3424.55","LOW":"3403.97","HIGH":"3428.5","CLOSE":"3411.65","ADJCLOSE":"3411.65","VOLUME":"105320800"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352793600,"PRODUCTID":13,"OPEN":"3391.57","LOW":"3374.1","HIGH":"3434.27","CLOSE":"3430.6","ADJCLOSE":"3430.6","VOLUME":"134343200"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352880000,"PRODUCTID":13,"OPEN":"3424.68","LOW":"3394.73","HIGH":"3436.26","CLOSE":"3400.02","ADJCLOSE":"3400.02","VOLUME":"142418208"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352966400,"PRODUCTID":13,"OPEN":"3379.32","LOW":"3374.47","HIGH":"3400.52","CLOSE":"3382.4","ADJCLOSE":"3382.4","VOLUME":"137885408"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353052800,"PRODUCTID":13,"OPEN":"3379.52","LOW":"3341.52","HIGH":"3392.53","CLOSE":"3341.52","ADJCLOSE":"3341.52","VOLUME":"164486000"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353312000,"PRODUCTID":13,"OPEN":"3375.42","LOW":"3369.53","HIGH":"3444.09","CLOSE":"3439.58","ADJCLOSE":"3439.58","VOLUME":"124613000"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353398400,"PRODUCTID":13,"OPEN":"3424.71","LOW":"3415.66","HIGH":"3463.77","CLOSE":"3462.06","ADJCLOSE":"3462.06","VOLUME":"108347200"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353484800,"PRODUCTID":13,"OPEN":"3454.01","LOW":"3444.55","HIGH":"3483.99","CLOSE":"3477.36","ADJCLOSE":"3477.36","VOLUME":"106637800"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353571200,"PRODUCTID":13,"OPEN":"3489.08","LOW":"3480.99","HIGH":"3499.62","CLOSE":"3498.22","ADJCLOSE":"3498.22","VOLUME":"125237600"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353657600,"PRODUCTID":13,"OPEN":"3505.35","LOW":"3481.65","HIGH":"3528.8","CLOSE":"3528.8","ADJCLOSE":"3528.8","VOLUME":"187965792"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353916800,"PRODUCTID":13,"OPEN":"3513.94","LOW":"3494.27","HIGH":"3522.02","CLOSE":"3500.94","ADJCLOSE":"3500.94","VOLUME":"107463200"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354003200,"PRODUCTID":13,"OPEN":"3521.17","LOW":"3491.06","HIGH":"3530.79","CLOSE":"3502.13","ADJCLOSE":"3502.13","VOLUME":"118886400"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354089600,"PRODUCTID":13,"OPEN":"3489.53","LOW":"3479.16","HIGH":"3519.72","CLOSE":"3515.19","ADJCLOSE":"3515.19","VOLUME":"111925800"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354176000,"PRODUCTID":13,"OPEN":"3536.8","LOW":"3532.77","HIGH":"3568.94","CLOSE":"3568.88","ADJCLOSE":"3568.88","VOLUME":"136953408"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354262400,"PRODUCTID":13,"OPEN":"3568.05","LOW":"3557.28","HIGH":"3584.73","CLOSE":"3557.28","ADJCLOSE":"3557.28","VOLUME":"261395008"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354521600,"PRODUCTID":13,"OPEN":"3567.9","LOW":"3563.29","HIGH":"3603.05","CLOSE":"3566.59","ADJCLOSE":"3566.59","VOLUME":"122978400"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354608000,"PRODUCTID":13,"OPEN":"3563.03","LOW":"3563.02","HIGH":"3596.9","CLOSE":"3580.48","ADJCLOSE":"3580.48","VOLUME":"148535392"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354694400,"PRODUCTID":13,"OPEN":"3602.21","LOW":"3575.1","HIGH":"3607.1","CLOSE":"3590.5","ADJCLOSE":"3590.5","VOLUME":"126952800"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354780800,"PRODUCTID":13,"OPEN":"3598.13","LOW":"3585.33","HIGH":"3621.45","CLOSE":"3601.65","ADJCLOSE":"3601.65","VOLUME":"157769792"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354867200,"PRODUCTID":13,"OPEN":"3606.76","LOW":"3590.12","HIGH":"3622.36","CLOSE":"3605.61","ADJCLOSE":"3605.61","VOLUME":"120629200"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355126400,"PRODUCTID":13,"OPEN":"3587.32","LOW":"3575.53","HIGH":"3614.46","CLOSE":"3612.1","ADJCLOSE":"3612.1","VOLUME":"106222200"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355212800,"PRODUCTID":13,"OPEN":"3618.97","LOW":"3609","HIGH":"3648.93","CLOSE":"3646.15","ADJCLOSE":"3646.15","VOLUME":"116762600"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355299200,"PRODUCTID":13,"OPEN":"3646.42","LOW":"3636.02","HIGH":"3652.04","CLOSE":"3646.66","ADJCLOSE":"3646.66","VOLUME":"101235800"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355385600,"PRODUCTID":13,"OPEN":"3654.22","LOW":"3633.35","HIGH":"3659.1","CLOSE":"3643.13","ADJCLOSE":"3643.13","VOLUME":"105850400"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355472000,"PRODUCTID":13,"OPEN":"3643.7","LOW":"3631.88","HIGH":"3652.96","CLOSE":"3643.28","ADJCLOSE":"3643.28","VOLUME":"182944400"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355731200,"PRODUCTID":13,"OPEN":"3633.17","LOW":"3611.12","HIGH":"3639.87","CLOSE":"3638.1","ADJCLOSE":"3638.1","VOLUME":"136648192"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355817600,"PRODUCTID":13,"OPEN":"3650.25","LOW":"3631.61","HIGH":"3656.47","CLOSE":"3648.63","ADJCLOSE":"3648.63","VOLUME":"189095600"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355904000,"PRODUCTID":13,"OPEN":"3661.63","LOW":"3650.5","HIGH":"3670.2","CLOSE":"3664.59","ADJCLOSE":"3664.59","VOLUME":"155859392"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355990400,"PRODUCTID":13,"OPEN":"3652.41","LOW":"3652.08","HIGH":"3674.57","CLOSE":"3666.73","ADJCLOSE":"3666.73","VOLUME":"156365408"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356076800,"PRODUCTID":13,"OPEN":"3650.25","LOW":"3637.89","HIGH":"3667.02","CLOSE":"3661.4","ADJCLOSE":"3661.4","VOLUME":"274258816"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356076800,"PRODUCTID":13,"OPEN":"3650.25","LOW":"3637.89","HIGH":"3667.02","CLOSE":"3661.4","ADJCLOSE":"3661.4","VOLUME":"274258816"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356076800,"PRODUCTID":13,"OPEN":"3650.25","LOW":"3637.89","HIGH":"3667.02","CLOSE":"3661.4","ADJCLOSE":"3661.4","VOLUME":"274258816"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356076800,"PRODUCTID":13,"OPEN":"3650.25","LOW":"3637.89","HIGH":"3667.02","CLOSE":"3661.4","ADJCLOSE":"3661.4","VOLUME":"274258816"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356595200,"PRODUCTID":13,"OPEN":"3652.45","LOW":"3652.45","HIGH":"3684.16","CLOSE":"3674.26","ADJCLOSE":"3674.26","VOLUME":"55635000"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356681600,"PRODUCTID":13,"OPEN":"3677","LOW":"3618.67","HIGH":"3680.11","CLOSE":"3620.25","ADJCLOSE":"3620.25","VOLUME":"49791000"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356681600,"PRODUCTID":13,"OPEN":"3677","LOW":"3618.67","HIGH":"3680.11","CLOSE":"3620.25","ADJCLOSE":"3620.25","VOLUME":"49791000"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356681600,"PRODUCTID":13,"OPEN":"3677","LOW":"3618.67","HIGH":"3680.11","CLOSE":"3620.25","ADJCLOSE":"3620.25","VOLUME":"49791000"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357113600,"PRODUCTID":13,"OPEN":"3702.66","LOW":"3692.9","HIGH":"3733.93","CLOSE":"3733.93","ADJCLOSE":"3733.93","VOLUME":"90342600"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357200000,"PRODUCTID":13,"OPEN":"3724.3","LOW":"3703.83","HIGH":"3726.97","CLOSE":"3721.17","ADJCLOSE":"3721.17","VOLUME":"58745000"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357286400,"PRODUCTID":13,"OPEN":"3713.32","LOW":"3696.54","HIGH":"3731.13","CLOSE":"3730.02","ADJCLOSE":"3730.02","VOLUME":"64316800"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357545600,"PRODUCTID":13,"OPEN":"3731.49","LOW":"3696.51","HIGH":"3732.65","CLOSE":"3704.64","ADJCLOSE":"3704.64","VOLUME":"82577200"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357632000,"PRODUCTID":13,"OPEN":"3694.21","LOW":"3692.9","HIGH":"3731.24","CLOSE":"3705.88","ADJCLOSE":"3705.88","VOLUME":"90902400"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357718400,"PRODUCTID":13,"OPEN":"3722.09","LOW":"3703.53","HIGH":"3730.05","CLOSE":"3717.45","ADJCLOSE":"3717.45","VOLUME":"130148400"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357804800,"PRODUCTID":13,"OPEN":"3716.08","LOW":"3694.07","HIGH":"3727.35","CLOSE":"3703.12","ADJCLOSE":"3703.12","VOLUME":"140769408"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357891200,"PRODUCTID":13,"OPEN":"3708.88","LOW":"3683.82","HIGH":"3714.45","CLOSE":"3706.02","ADJCLOSE":"3706.02","VOLUME":"83582800"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358150400,"PRODUCTID":13,"OPEN":"3721.63","LOW":"3704.17","HIGH":"3730.04","CLOSE":"3708.25","ADJCLOSE":"3708.25","VOLUME":"29746400"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358236800,"PRODUCTID":13,"OPEN":"3697.21","LOW":"3689.34","HIGH":"3718.3","CLOSE":"3697.35","ADJCLOSE":"3697.35","VOLUME":"103642200"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358323200,"PRODUCTID":13,"OPEN":"3694.43","LOW":"3680.61","HIGH":"3715.15","CLOSE":"3708.49","ADJCLOSE":"3708.49","VOLUME":"90940200"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358409600,"PRODUCTID":13,"OPEN":"3709.12","LOW":"3705.04","HIGH":"3754.17","CLOSE":"3744.11","ADJCLOSE":"3744.11","VOLUME":"97595600"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358496000,"PRODUCTID":13,"OPEN":"3758.38","LOW":"3735.71","HIGH":"3760.95","CLOSE":"3741.58","ADJCLOSE":"3741.58","VOLUME":"100071000"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358755200,"PRODUCTID":13,"OPEN":"3747.58","LOW":"3739.45","HIGH":"3763.42","CLOSE":"3763.03","ADJCLOSE":"3763.03","VOLUME":"57381200"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358841600,"PRODUCTID":13,"OPEN":"3759","LOW":"3724.53","HIGH":"3762.93","CLOSE":"3741.01","ADJCLOSE":"3741.01","VOLUME":"98266200"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358928000,"PRODUCTID":13,"OPEN":"3743.47","LOW":"3714.34","HIGH":"3751.91","CLOSE":"3726.17","ADJCLOSE":"3726.17","VOLUME":"96342200"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359014400,"PRODUCTID":13,"OPEN":"3723.03","LOW":"3711.55","HIGH":"3752.42","CLOSE":"3752.17","ADJCLOSE":"3752.17","VOLUME":"79562200"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359100800,"PRODUCTID":13,"OPEN":"3745.81","LOW":"3745.02","HIGH":"3782.6","CLOSE":"3778.16","ADJCLOSE":"3778.16","VOLUME":"100132000"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359360000,"PRODUCTID":13,"OPEN":"3784.58","LOW":"3771.11","HIGH":"3789.12","CLOSE":"3780.89","ADJCLOSE":"3780.89","VOLUME":"83043200"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359446400,"PRODUCTID":13,"OPEN":"3780.2","LOW":"3762.85","HIGH":"3789.92","CLOSE":"3785.82","ADJCLOSE":"3785.82","VOLUME":"84269800"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359532800,"PRODUCTID":13,"OPEN":"3787.33","LOW":"3759.26","HIGH":"3793.26","CLOSE":"3765.52","ADJCLOSE":"3765.52","VOLUME":"96926400"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359619200,"PRODUCTID":13,"OPEN":"3755.11","LOW":"3725.68","HIGH":"3761.22","CLOSE":"3732.6","ADJCLOSE":"3732.6","VOLUME":"121568600"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359705600,"PRODUCTID":13,"OPEN":"3734.66","LOW":"3731.72","HIGH":"3786.25","CLOSE":"3773.53","ADJCLOSE":"3773.53","VOLUME":"108402400"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359964800,"PRODUCTID":13,"OPEN":"3778.36","LOW":"3659.91","HIGH":"3778.36","CLOSE":"3659.91","ADJCLOSE":"3659.91","VOLUME":"126058600"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360051200,"PRODUCTID":13,"OPEN":"3654.22","LOW":"3654.22","HIGH":"3710.81","CLOSE":"3694.7","ADJCLOSE":"3694.7","VOLUME":"90120000"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360137600,"PRODUCTID":13,"OPEN":"3695.27","LOW":"3624.03","HIGH":"3706.98","CLOSE":"3642.9","ADJCLOSE":"3642.9","VOLUME":"130229600"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360224000,"PRODUCTID":13,"OPEN":"3638.94","LOW":"3601.05","HIGH":"3659.97","CLOSE":"3601.05","ADJCLOSE":"3601.05","VOLUME":"102633000"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360310400,"PRODUCTID":13,"OPEN":"3614.96","LOW":"3608.11","HIGH":"3653.56","CLOSE":"3649.5","ADJCLOSE":"3649.5","VOLUME":"98615600"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360569600,"PRODUCTID":13,"OPEN":"3660.28","LOW":"3634.82","HIGH":"3676.43","CLOSE":"3650.58","ADJCLOSE":"3650.58","VOLUME":"69192400"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360656000,"PRODUCTID":13,"OPEN":"3645.27","LOW":"3639.53","HIGH":"3686.58","CLOSE":"3686.58","ADJCLOSE":"3686.58","VOLUME":"88558400"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360742400,"PRODUCTID":13,"OPEN":"3692.47","LOW":"3673.14","HIGH":"3709.39","CLOSE":"3698.53","ADJCLOSE":"3698.53","VOLUME":"89567200"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360828800,"PRODUCTID":13,"OPEN":"3691.5","LOW":"3657.66","HIGH":"3710.09","CLOSE":"3669.6","ADJCLOSE":"3669.6","VOLUME":"112155000"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360915200,"PRODUCTID":13,"OPEN":"3665.78","LOW":"3659.24","HIGH":"3694.73","CLOSE":"3660.37","ADJCLOSE":"3660.37","VOLUME":"103652600"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361174400,"PRODUCTID":13,"OPEN":"3655.53","LOW":"3640.83","HIGH":"3669.35","CLOSE":"3667.04","ADJCLOSE":"3667.04","VOLUME":"65821000"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361260800,"PRODUCTID":13,"OPEN":"3662.12","LOW":"3661.13","HIGH":"3740.49","CLOSE":"3735.82","ADJCLOSE":"3735.82","VOLUME":"100742000"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361347200,"PRODUCTID":13,"OPEN":"3734.13","LOW":"3701.75","HIGH":"3743.65","CLOSE":"3709.88","ADJCLOSE":"3709.88","VOLUME":"119456600"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361433600,"PRODUCTID":13,"OPEN":"3687.28","LOW":"3623.17","HIGH":"3688.05","CLOSE":"3624.8","ADJCLOSE":"3624.8","VOLUME":"142011808"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361520000,"PRODUCTID":13,"OPEN":"3645.72","LOW":"3644.55","HIGH":"3706.78","CLOSE":"3706.28","ADJCLOSE":"3706.28","VOLUME":"107975400"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361779200,"PRODUCTID":13,"OPEN":"3721.1","LOW":"3704.93","HIGH":"3787.53","CLOSE":"3721.33","ADJCLOSE":"3721.33","VOLUME":"133442600"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361865600,"PRODUCTID":13,"OPEN":"3610.06","LOW":"3600.81","HIGH":"3667.62","CLOSE":"3621.92","ADJCLOSE":"3621.92","VOLUME":"162457200"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361952000,"PRODUCTID":13,"OPEN":"3641.9","LOW":"3619.47","HIGH":"3693.17","CLOSE":"3691.49","ADJCLOSE":"3691.49","VOLUME":"125396600"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362038400,"PRODUCTID":13,"OPEN":"3711.72","LOW":"3685.06","HIGH":"3728.12","CLOSE":"3723","ADJCLOSE":"3723","VOLUME":"124268000"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362124800,"PRODUCTID":13,"OPEN":"3712.42","LOW":"3661.21","HIGH":"3731.7","CLOSE":"3699.91","ADJCLOSE":"3699.91","VOLUME":"106514200"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362384000,"PRODUCTID":13,"OPEN":"3680.58","LOW":"3673.03","HIGH":"3723.68","CLOSE":"3709.76","ADJCLOSE":"3709.76","VOLUME":"98922400"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362470400,"PRODUCTID":13,"OPEN":"3737.81","LOW":"3736.91","HIGH":"3793.24","CLOSE":"3787.19","ADJCLOSE":"3787.19","VOLUME":"112332600"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362556800,"PRODUCTID":13,"OPEN":"3791.54","LOW":"3769.94","HIGH":"3809","CLOSE":"3773.76","ADJCLOSE":"3773.76","VOLUME":"90551200"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362643200,"PRODUCTID":13,"OPEN":"3783.04","LOW":"3779.82","HIGH":"3802.18","CLOSE":"3793.78","ADJCLOSE":"3793.78","VOLUME":"88515400"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362729600,"PRODUCTID":13,"OPEN":"3813.7","LOW":"3813.08","HIGH":"3849.87","CLOSE":"3840.15","ADJCLOSE":"3840.15","VOLUME":"110423000"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362988800,"PRODUCTID":13,"OPEN":"3830.69","LOW":"3817.92","HIGH":"3837.79","CLOSE":"3836.27","ADJCLOSE":"3836.27","VOLUME":"73777000"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363075200,"PRODUCTID":13,"OPEN":"3824.11","LOW":"3822.95","HIGH":"3855.07","CLOSE":"3839.97","ADJCLOSE":"3839.97","VOLUME":"84350200"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363161600,"PRODUCTID":13,"OPEN":"3834.44","LOW":"3817.56","HIGH":"3839.99","CLOSE":"3836.04","ADJCLOSE":"3836.04","VOLUME":"83695200"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363248000,"PRODUCTID":13,"OPEN":"3855.3","LOW":"3849.69","HIGH":"3871.58","CLOSE":"3871.58","ADJCLOSE":"3871.58","VOLUME":"119993400"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363334400,"PRODUCTID":13,"OPEN":"3867.09","LOW":"3829.73","HIGH":"3869.14","CLOSE":"3844.03","ADJCLOSE":"3844.03","VOLUME":"198658000"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363593600,"PRODUCTID":13,"OPEN":"3768.07","LOW":"3761.22","HIGH":"3832.02","CLOSE":"3825.47","ADJCLOSE":"3825.47","VOLUME":"122589000"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363680000,"PRODUCTID":13,"OPEN":"3813.37","LOW":"3763.99","HIGH":"3819.37","CLOSE":"3775.75","ADJCLOSE":"3775.75","VOLUME":"126794800"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363766400,"PRODUCTID":13,"OPEN":"3798.12","LOW":"3785.81","HIGH":"3834.88","CLOSE":"3829.56","ADJCLOSE":"3829.56","VOLUME":"105949800"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363852800,"PRODUCTID":13,"OPEN":"3821.44","LOW":"3756.58","HIGH":"3822.65","CLOSE":"3774.85","ADJCLOSE":"3774.85","VOLUME":"103805600"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363939200,"PRODUCTID":13,"OPEN":"3766.24","LOW":"3750.05","HIGH":"3790.92","CLOSE":"3770.29","ADJCLOSE":"3770.29","VOLUME":"95914400"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364198400,"PRODUCTID":13,"OPEN":"3823.88","LOW":"3719.44","HIGH":"3837.02","CLOSE":"3727.98","ADJCLOSE":"3727.98","VOLUME":"131724200"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364284800,"PRODUCTID":13,"OPEN":"3735.32","LOW":"3732.14","HIGH":"3765.01","CLOSE":"3748.64","ADJCLOSE":"3748.64","VOLUME":"108932200"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364371200,"PRODUCTID":13,"OPEN":"3763.02","LOW":"3669.17","HIGH":"3765.76","CLOSE":"3711.64","ADJCLOSE":"3711.64","VOLUME":"140480800"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364457600,"PRODUCTID":13,"OPEN":"3710.92","LOW":"3695.09","HIGH":"3751.15","CLOSE":"3731.42","ADJCLOSE":"3731.42","VOLUME":"109480800"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364457600,"PRODUCTID":13,"OPEN":"3710.92","LOW":"3695.09","HIGH":"3751.15","CLOSE":"3731.42","ADJCLOSE":"3731.42","VOLUME":"109480800"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364457600,"PRODUCTID":13,"OPEN":"3710.92","LOW":"3695.09","HIGH":"3751.15","CLOSE":"3731.42","ADJCLOSE":"3731.42","VOLUME":"109480800"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364886000,"PRODUCTID":13,"OPEN":"3729.82","LOW":"3729.28","HIGH":"3810.18","CLOSE":"3805.37","ADJCLOSE":"3805.37","VOLUME":"129183200"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364972400,"PRODUCTID":13,"OPEN":"3789.58","LOW":"3752.71","HIGH":"3806.3","CLOSE":"3754.96","ADJCLOSE":"3754.96","VOLUME":"113307000"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365058800,"PRODUCTID":13,"OPEN":"3767.88","LOW":"3719.2","HIGH":"3794.72","CLOSE":"3726.16","ADJCLOSE":"3726.16","VOLUME":"124703400"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365145200,"PRODUCTID":13,"OPEN":"3727.63","LOW":"3638.83","HIGH":"3735.68","CLOSE":"3663.48","ADJCLOSE":"3663.48","VOLUME":"127796600"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365404400,"PRODUCTID":13,"OPEN":"3677.21","LOW":"3663.16","HIGH":"3694.27","CLOSE":"3666.78","ADJCLOSE":"3666.78","VOLUME":"79621800"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365490800,"PRODUCTID":13,"OPEN":"3688.23","LOW":"3655.92","HIGH":"3701.93","CLOSE":"3670.72","ADJCLOSE":"3670.72","VOLUME":"97491000"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365577200,"PRODUCTID":13,"OPEN":"3685.28","LOW":"3685.28","HIGH":"3750.17","CLOSE":"3743.71","ADJCLOSE":"3743.71","VOLUME":"125566400"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365663600,"PRODUCTID":13,"OPEN":"3739.9","LOW":"3736.53","HIGH":"3788.86","CLOSE":"3775.66","ADJCLOSE":"3775.66","VOLUME":"101183000"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365750000,"PRODUCTID":13,"OPEN":"3765.65","LOW":"3718.11","HIGH":"3773.64","CLOSE":"3729.3","ADJCLOSE":"3729.3","VOLUME":"100063800"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366009200,"PRODUCTID":13,"OPEN":"3728.69","LOW":"3684.85","HIGH":"3747.67","CLOSE":"3710.48","ADJCLOSE":"3710.48","VOLUME":"103653000"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366095600,"PRODUCTID":13,"OPEN":"3694.66","LOW":"3676.45","HIGH":"3721.96","CLOSE":"3685.79","ADJCLOSE":"3685.79","VOLUME":"107304000"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366182000,"PRODUCTID":13,"OPEN":"3707.05","LOW":"3591.32","HIGH":"3711.47","CLOSE":"3599.23","ADJCLOSE":"3599.23","VOLUME":"156357600"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366268400,"PRODUCTID":13,"OPEN":"3617.03","LOW":"3584.38","HIGH":"3636.88","CLOSE":"3599.36","ADJCLOSE":"3599.36","VOLUME":"132881000"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366354800,"PRODUCTID":13,"OPEN":"3633.33","LOW":"3613.97","HIGH":"3657.98","CLOSE":"3651.96","ADJCLOSE":"3651.96","VOLUME":"121170000"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366614000,"PRODUCTID":13,"OPEN":"3673.48","LOW":"3631.58","HIGH":"3681.95","CLOSE":"3652.13","ADJCLOSE":"3652.13","VOLUME":"88581400"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366700400,"PRODUCTID":13,"OPEN":"3655.65","LOW":"3655.07","HIGH":"3783.05","CLOSE":"3783.05","ADJCLOSE":"3783.05","VOLUME":"151079008"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366786800,"PRODUCTID":13,"OPEN":"3786.45","LOW":"3782.56","HIGH":"3849.04","CLOSE":"3842.94","ADJCLOSE":"3842.94","VOLUME":"141670400"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366873200,"PRODUCTID":13,"OPEN":"3835.25","LOW":"3825.61","HIGH":"3854.41","CLOSE":"3840.47","ADJCLOSE":"3840.47","VOLUME":"98405200"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366959600,"PRODUCTID":13,"OPEN":"3821.99","LOW":"3788.47","HIGH":"3828.14","CLOSE":"3810.05","ADJCLOSE":"3810.05","VOLUME":"92558000"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367218800,"PRODUCTID":13,"OPEN":"3828.94","LOW":"3827.93","HIGH":"3870.19","CLOSE":"3868.68","ADJCLOSE":"3868.68","VOLUME":"86171400"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367305200,"PRODUCTID":13,"OPEN":"3883","LOW":"3843.37","HIGH":"3886.45","CLOSE":"3856.75","ADJCLOSE":"3856.75","VOLUME":"101008600"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367305200,"PRODUCTID":13,"OPEN":"3883","LOW":"3843.37","HIGH":"3886.45","CLOSE":"3856.75","ADJCLOSE":"3856.75","VOLUME":"101008600"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367478000,"PRODUCTID":13,"OPEN":"3828.62","LOW":"3819.04","HIGH":"3888.98","CLOSE":"3858.76","ADJCLOSE":"3858.76","VOLUME":"118408600"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367564400,"PRODUCTID":13,"OPEN":"3873.95","LOW":"3848.33","HIGH":"3914.51","CLOSE":"3912.95","ADJCLOSE":"3912.95","VOLUME":"109438000"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367823600,"PRODUCTID":13,"OPEN":"3909.49","LOW":"3897.73","HIGH":"3915.59","CLOSE":"3907.04","ADJCLOSE":"3907.04","VOLUME":"47146400"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367910000,"PRODUCTID":13,"OPEN":"3915.38","LOW":"3904.9","HIGH":"3940.58","CLOSE":"3921.32","ADJCLOSE":"3921.32","VOLUME":"105486400"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367996400,"PRODUCTID":13,"OPEN":"3924","LOW":"3919.19","HIGH":"3957.06","CLOSE":"3956.28","ADJCLOSE":"3956.28","VOLUME":"85164600"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368082800,"PRODUCTID":13,"OPEN":"3927.12","LOW":"3909","HIGH":"3941.81","CLOSE":"3928.58","ADJCLOSE":"3928.58","VOLUME":"64145400"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368169200,"PRODUCTID":13,"OPEN":"3932.43","LOW":"3930.36","HIGH":"3971.92","CLOSE":"3953.83","ADJCLOSE":"3953.83","VOLUME":"94890400"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368428400,"PRODUCTID":13,"OPEN":"3948.33","LOW":"3933.32","HIGH":"3961.66","CLOSE":"3945.2","ADJCLOSE":"3945.2","VOLUME":"75023600"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368514800,"PRODUCTID":13,"OPEN":"3949.9","LOW":"3922.2","HIGH":"3966.06","CLOSE":"3966.06","ADJCLOSE":"3966.06","VOLUME":"89435600"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368601200,"PRODUCTID":13,"OPEN":"3959.04","LOW":"3950.57","HIGH":"3983.05","CLOSE":"3982.23","ADJCLOSE":"3982.23","VOLUME":"93773200"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368687600,"PRODUCTID":13,"OPEN":"3967.7","LOW":"3957.77","HIGH":"3984.28","CLOSE":"3979.07","ADJCLOSE":"3979.07","VOLUME":"93967400"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368774000,"PRODUCTID":13,"OPEN":"3968.41","LOW":"3962.31","HIGH":"4018.84","CLOSE":"4001.27","ADJCLOSE":"4001.27","VOLUME":"148916000"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369033200,"PRODUCTID":13,"OPEN":"4005.79","LOW":"3993.12","HIGH":"4022.85","CLOSE":"4022.85","ADJCLOSE":"4022.85","VOLUME":"61728800"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369119600,"PRODUCTID":13,"OPEN":"4009.84","LOW":"3991.38","HIGH":"4036.18","CLOSE":"4036.18","ADJCLOSE":"4036.18","VOLUME":"87155000"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369206000,"PRODUCTID":13,"OPEN":"4036.49","LOW":"4009.26","HIGH":"4058.73","CLOSE":"4051.11","ADJCLOSE":"4051.11","VOLUME":"92980000"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369292400,"PRODUCTID":13,"OPEN":"3955.98","LOW":"3940.29","HIGH":"3983.72","CLOSE":"3967.15","ADJCLOSE":"3967.15","VOLUME":"127183600"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369378800,"PRODUCTID":13,"OPEN":"3982.26","LOW":"3942.06","HIGH":"3997.13","CLOSE":"3956.79","ADJCLOSE":"3956.79","VOLUME":"60558800"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369638000,"PRODUCTID":13,"OPEN":"3979.15","LOW":"3976.41","HIGH":"3998.05","CLOSE":"3995.16","ADJCLOSE":"3995.16","VOLUME":"39186400"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369724400,"PRODUCTID":13,"OPEN":"4005.83","LOW":"4004.27","HIGH":"4072.24","CLOSE":"4050.56","ADJCLOSE":"4050.56","VOLUME":"99488800"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369810800,"PRODUCTID":13,"OPEN":"4024.76","LOW":"3970.46","HIGH":"4028.77","CLOSE":"3974.12","ADJCLOSE":"3974.12","VOLUME":"91563600"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369897200,"PRODUCTID":13,"OPEN":"3964.5","LOW":"3963.69","HIGH":"4018.97","CLOSE":"3996.31","ADJCLOSE":"3996.31","VOLUME":"84607200"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369983600,"PRODUCTID":13,"OPEN":"3992.35","LOW":"3938.19","HIGH":"3995.79","CLOSE":"3948.59","ADJCLOSE":"3948.59","VOLUME":"133511800"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370242800,"PRODUCTID":13,"OPEN":"3929.68","LOW":"3889.44","HIGH":"3979.53","CLOSE":"3920.67","ADJCLOSE":"3920.67","VOLUME":"93646600"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370329200,"PRODUCTID":13,"OPEN":"3950","LOW":"3919.67","HIGH":"3962.42","CLOSE":"3925.83","ADJCLOSE":"3925.83","VOLUME":"75275800"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370415600,"PRODUCTID":13,"OPEN":"3903.59","LOW":"3852.44","HIGH":"3915.71","CLOSE":"3852.44","ADJCLOSE":"3852.44","VOLUME":"98550400"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370502000,"PRODUCTID":13,"OPEN":"3861.24","LOW":"3814.28","HIGH":"3877.96","CLOSE":"3814.28","ADJCLOSE":"3814.28","VOLUME":"92674800"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370588400,"PRODUCTID":13,"OPEN":"3821.07","LOW":"3800.85","HIGH":"3889.55","CLOSE":"3872.59","ADJCLOSE":"3872.59","VOLUME":"102233400"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370847600,"PRODUCTID":13,"OPEN":"3864.08","LOW":"3853.88","HIGH":"3884.64","CLOSE":"3864.36","ADJCLOSE":"3864.36","VOLUME":"67885400"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370934000,"PRODUCTID":13,"OPEN":"3847","LOW":"3780.39","HIGH":"3849.36","CLOSE":"3810.56","ADJCLOSE":"3810.56","VOLUME":"106952600"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371020400,"PRODUCTID":13,"OPEN":"3805.15","LOW":"3791.71","HIGH":"3835.49","CLOSE":"3793.7","ADJCLOSE":"3793.7","VOLUME":"82900600"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371106800,"PRODUCTID":13,"OPEN":"3747.65","LOW":"3731.84","HIGH":"3804.25","CLOSE":"3797.98","ADJCLOSE":"3797.98","VOLUME":"104036400"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371193200,"PRODUCTID":13,"OPEN":"3823.2","LOW":"3793.5","HIGH":"3830.69","CLOSE":"3805.16","ADJCLOSE":"3805.16","VOLUME":"77729800"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371452400,"PRODUCTID":13,"OPEN":"3815.44","LOW":"3814.61","HIGH":"3882.88","CLOSE":"3863.66","ADJCLOSE":"3863.66","VOLUME":"88895600"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371538800,"PRODUCTID":13,"OPEN":"3848.98","LOW":"3837.04","HIGH":"3870.87","CLOSE":"3860.55","ADJCLOSE":"3860.55","VOLUME":"75693000"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371625200,"PRODUCTID":13,"OPEN":"3866.15","LOW":"3823.65","HIGH":"3868.4","CLOSE":"3839.34","ADJCLOSE":"3839.34","VOLUME":"84862200"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371711600,"PRODUCTID":13,"OPEN":"3778.33","LOW":"3696.45","HIGH":"3783.2","CLOSE":"3698.93","ADJCLOSE":"3698.93","VOLUME":"143397408"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371798000,"PRODUCTID":13,"OPEN":"3718.93","LOW":"3658.04","HIGH":"3744.25","CLOSE":"3658.04","ADJCLOSE":"3658.04","VOLUME":"170441408"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372057200,"PRODUCTID":13,"OPEN":"3652.52","LOW":"3575.17","HIGH":"3668.11","CLOSE":"3595.63","ADJCLOSE":"3595.63","VOLUME":"133725200"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372143600,"PRODUCTID":13,"OPEN":"3642.57","LOW":"3618.58","HIGH":"3655.62","CLOSE":"3649.82","ADJCLOSE":"3649.82","VOLUME":"105236600"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372230000,"PRODUCTID":13,"OPEN":"3655.39","LOW":"3637.73","HIGH":"3730.69","CLOSE":"3726.04","ADJCLOSE":"3726.04","VOLUME":"109058400"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372316400,"PRODUCTID":13,"OPEN":"3722.41","LOW":"3704.18","HIGH":"3780.56","CLOSE":"3762.19","ADJCLOSE":"3762.19","VOLUME":"97420600"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372402800,"PRODUCTID":13,"OPEN":"3767.49","LOW":"3723.66","HIGH":"3775.34","CLOSE":"3738.91","ADJCLOSE":"3738.91","VOLUME":"118744800"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372662000,"PRODUCTID":13,"OPEN":"3761.57","LOW":"3724.53","HIGH":"3786.41","CLOSE":"3767.48","ADJCLOSE":"3767.48","VOLUME":"88607000"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372748400,"PRODUCTID":13,"OPEN":"3776.2","LOW":"3731.03","HIGH":"3776.41","CLOSE":"3742.57","ADJCLOSE":"3742.57","VOLUME":"77200400"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372834800,"PRODUCTID":13,"OPEN":"3708.29","LOW":"3668.77","HIGH":"3708.91","CLOSE":"3702.01","ADJCLOSE":"3702.01","VOLUME":"105048400"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372921200,"PRODUCTID":13,"OPEN":"3733.78","LOW":"3722.79","HIGH":"3809.82","CLOSE":"3809.31","ADJCLOSE":"3809.31","VOLUME":"111232600"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373007600,"PRODUCTID":13,"OPEN":"3811.17","LOW":"3753.85","HIGH":"3837.39","CLOSE":"3753.85","ADJCLOSE":"3753.85","VOLUME":"98157600"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373266800,"PRODUCTID":13,"OPEN":"3782.12","LOW":"3781.51","HIGH":"3842.51","CLOSE":"3823.83","ADJCLOSE":"3823.83","VOLUME":"76401000"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373353200,"PRODUCTID":13,"OPEN":"3840.66","LOW":"3832.16","HIGH":"3858.54","CLOSE":"3843.56","ADJCLOSE":"3843.56","VOLUME":"89875000"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373439600,"PRODUCTID":13,"OPEN":"3841.04","LOW":"3812.03","HIGH":"3855.19","CLOSE":"3840.53","ADJCLOSE":"3840.53","VOLUME":"73308600"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373526000,"PRODUCTID":13,"OPEN":"3885.44","LOW":"3855.05","HIGH":"3888.19","CLOSE":"3868.98","ADJCLOSE":"3868.98","VOLUME":"92621400"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373612400,"PRODUCTID":13,"OPEN":"3878.62","LOW":"3844.88","HIGH":"3886.08","CLOSE":"3855.09","ADJCLOSE":"3855.09","VOLUME":"72635000"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373871600,"PRODUCTID":13,"OPEN":"3867.08","LOW":"3862.84","HIGH":"3893.26","CLOSE":"3878.58","ADJCLOSE":"3878.58","VOLUME":"55995800"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373958000,"PRODUCTID":13,"OPEN":"3883.47","LOW":"3846.82","HIGH":"3884.64","CLOSE":"3851.03","ADJCLOSE":"3851.03","VOLUME":"65496000"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374044400,"PRODUCTID":13,"OPEN":"3858.53","LOW":"3821.55","HIGH":"3883.09","CLOSE":"3872.02","ADJCLOSE":"3872.02","VOLUME":"76429400"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374130800,"PRODUCTID":13,"OPEN":"3864.06","LOW":"3858.57","HIGH":"3927.79","CLOSE":"3927.79","ADJCLOSE":"3927.79","VOLUME":"91194000"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374217200,"PRODUCTID":13,"OPEN":"3914.76","LOW":"3900.1","HIGH":"3925.32","CLOSE":"3925.32","ADJCLOSE":"3925.32","VOLUME":"89217600"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374476400,"PRODUCTID":13,"OPEN":"3929.19","LOW":"3915.81","HIGH":"3945.98","CLOSE":"3939.92","ADJCLOSE":"3939.92","VOLUME":"67872400"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374562800,"PRODUCTID":13,"OPEN":"3952.55","LOW":"3923.09","HIGH":"3955.55","CLOSE":"3923.09","ADJCLOSE":"3923.09","VOLUME":"93653800"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374649200,"PRODUCTID":13,"OPEN":"3931.24","LOW":"3931.24","HIGH":"3976.5","CLOSE":"3962.75","ADJCLOSE":"3962.75","VOLUME":"101852200"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374735600,"PRODUCTID":13,"OPEN":"3961.78","LOW":"3920.17","HIGH":"3967.58","CLOSE":"3956.02","ADJCLOSE":"3956.02","VOLUME":"101230000"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374822000,"PRODUCTID":13,"OPEN":"3979.95","LOW":"3960.52","HIGH":"4002.35","CLOSE":"3968.84","ADJCLOSE":"3968.84","VOLUME":"93854600"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375081200,"PRODUCTID":13,"OPEN":"3989.34","LOW":"3962.43","HIGH":"3997.86","CLOSE":"3968.91","ADJCLOSE":"3968.91","VOLUME":"89540800"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375167600,"PRODUCTID":13,"OPEN":"3983.88","LOW":"3966.03","HIGH":"3998.16","CLOSE":"3986.61","ADJCLOSE":"3986.61","VOLUME":"79142896"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375254000,"PRODUCTID":13,"OPEN":"3975.42","LOW":"3965.03","HIGH":"4007.23","CLOSE":"3992.69","ADJCLOSE":"3992.69","VOLUME":"98222000"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375340400,"PRODUCTID":13,"OPEN":"3996.81","LOW":"3993.75","HIGH":"4044.5","CLOSE":"4042.73","ADJCLOSE":"4042.73","VOLUME":"133956896"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375426800,"PRODUCTID":13,"OPEN":"4059.24","LOW":"4027.76","HIGH":"4059.62","CLOSE":"4045.65","ADJCLOSE":"4045.65","VOLUME":"90971296"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375686000,"PRODUCTID":13,"OPEN":"4049.16","LOW":"4040.34","HIGH":"4062.78","CLOSE":"4049.97","ADJCLOSE":"4049.97","VOLUME":"75312496"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375772400,"PRODUCTID":13,"OPEN":"4050.97","LOW":"4013.96","HIGH":"4064.98","CLOSE":"4032.57","ADJCLOSE":"4032.57","VOLUME":"102019000"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375858800,"PRODUCTID":13,"OPEN":"4024.64","LOW":"4010.63","HIGH":"4043.55","CLOSE":"4038.49","ADJCLOSE":"4038.49","VOLUME":"84145296"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375945200,"PRODUCTID":13,"OPEN":"4046.44","LOW":"4032.99","HIGH":"4069.72","CLOSE":"4064.32","ADJCLOSE":"4064.32","VOLUME":"81525104"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376031600,"PRODUCTID":13,"OPEN":"4073.77","LOW":"4049.87","HIGH":"4087.73","CLOSE":"4076.55","ADJCLOSE":"4076.55","VOLUME":"87489200"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376290800,"PRODUCTID":13,"OPEN":"4080.97","LOW":"4048.62","HIGH":"4088.64","CLOSE":"4071.68","ADJCLOSE":"4071.68","VOLUME":"71797904"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376377200,"PRODUCTID":13,"OPEN":"4081.58","LOW":"4075.45","HIGH":"4092.5","CLOSE":"4092.5","ADJCLOSE":"4092.5","VOLUME":"73464096"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376463600,"PRODUCTID":13,"OPEN":"4099.33","LOW":"4091.58","HIGH":"4122.16","CLOSE":"4114.2","ADJCLOSE":"4114.2","VOLUME":"72401696"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376550000,"PRODUCTID":13,"OPEN":"4108.93","LOW":"4055.3","HIGH":"4111.64","CLOSE":"4093.2","ADJCLOSE":"4093.2","VOLUME":"67105100"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376636400,"PRODUCTID":13,"OPEN":"4092.77","LOW":"4077.52","HIGH":"4123.89","CLOSE":"4123.89","ADJCLOSE":"4123.89","VOLUME":"81788800"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376895600,"PRODUCTID":13,"OPEN":"4122.38","LOW":"4080.66","HIGH":"4122.38","CLOSE":"4083.98","ADJCLOSE":"4083.98","VOLUME":"63656900"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376982000,"PRODUCTID":13,"OPEN":"4067.21","LOW":"4005.47","HIGH":"4067.9","CLOSE":"4028.93","ADJCLOSE":"4028.93","VOLUME":"99059504"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377068400,"PRODUCTID":13,"OPEN":"4042.44","LOW":"4015.03","HIGH":"4048.3","CLOSE":"4015.09","ADJCLOSE":"4015.09","VOLUME":"67324800"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377154800,"PRODUCTID":13,"OPEN":"4018.25","LOW":"4018.25","HIGH":"4071.73","CLOSE":"4059.12","ADJCLOSE":"4059.12","VOLUME":"78639800"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377241200,"PRODUCTID":13,"OPEN":"4058.7","LOW":"4025.56","HIGH":"4073.82","CLOSE":"4069.47","ADJCLOSE":"4069.47","VOLUME":"60975400"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377500400,"PRODUCTID":13,"OPEN":"4072.78","LOW":"4037.97","HIGH":"4072.78","CLOSE":"4067.13","ADJCLOSE":"4067.13","VOLUME":"36474700"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377586800,"PRODUCTID":13,"OPEN":"4049.13","LOW":"3968.73","HIGH":"4062.48","CLOSE":"3968.73","ADJCLOSE":"3968.73","VOLUME":"108198400"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377673200,"PRODUCTID":13,"OPEN":"3955.42","LOW":"3934.79","HIGH":"3976.11","CLOSE":"3960.46","ADJCLOSE":"3960.46","VOLUME":"110503104"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377759600,"PRODUCTID":13,"OPEN":"3980.6","LOW":"3950.74","HIGH":"3990.27","CLOSE":"3986.35","ADJCLOSE":"3986.35","VOLUME":"81767504"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377846000,"PRODUCTID":13,"OPEN":"3986.23","LOW":"3933.78","HIGH":"3988.93","CLOSE":"3933.78","ADJCLOSE":"3933.78","VOLUME":"93756496"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378105200,"PRODUCTID":13,"OPEN":"3974.79","LOW":"3974.79","HIGH":"4014.5","CLOSE":"4006.01","ADJCLOSE":"4006.01","VOLUME":"67423200"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378191600,"PRODUCTID":13,"OPEN":"4015","LOW":"3951.32","HIGH":"4015","CLOSE":"3974.07","ADJCLOSE":"3974.07","VOLUME":"93598000"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378278000,"PRODUCTID":13,"OPEN":"3981.88","LOW":"3927.63","HIGH":"3987.88","CLOSE":"3980.42","ADJCLOSE":"3980.42","VOLUME":"83843400"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378364400,"PRODUCTID":13,"OPEN":"3986.47","LOW":"3968.18","HIGH":"4009.59","CLOSE":"4006.8","ADJCLOSE":"4006.8","VOLUME":"103932096"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378450800,"PRODUCTID":13,"OPEN":"4000.54","LOW":"3985.77","HIGH":"4049.19","CLOSE":"4049.19","ADJCLOSE":"4049.19","VOLUME":"111738400"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378710000,"PRODUCTID":13,"OPEN":"4046.26","LOW":"4022.81","HIGH":"4047.94","CLOSE":"4040.33","ADJCLOSE":"4040.33","VOLUME":"76420304"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378796400,"PRODUCTID":13,"OPEN":"4071.03","LOW":"4067.16","HIGH":"4119.98","CLOSE":"4116.64","ADJCLOSE":"4116.64","VOLUME":"113480600"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378882800,"PRODUCTID":13,"OPEN":"4107.29","LOW":"4100.89","HIGH":"4122.53","CLOSE":"4119.11","ADJCLOSE":"4119.11","VOLUME":"94463296"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378969200,"PRODUCTID":13,"OPEN":"4117.64","LOW":"4095.21","HIGH":"4121.32","CLOSE":"4106.63","ADJCLOSE":"4106.63","VOLUME":"115335800"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379055600,"PRODUCTID":13,"OPEN":"4101.67","LOW":"4095.73","HIGH":"4117.38","CLOSE":"4114.5","ADJCLOSE":"4114.5","VOLUME":"80926400"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379314800,"PRODUCTID":13,"OPEN":"4154.19","LOW":"4138.34","HIGH":"4162.67","CLOSE":"4152.22","ADJCLOSE":"4152.22","VOLUME":"92101800"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379401200,"PRODUCTID":13,"OPEN":"4142.23","LOW":"4131.22","HIGH":"4155.85","CLOSE":"4145.51","ADJCLOSE":"4145.51","VOLUME":"79838200"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379487600,"PRODUCTID":13,"OPEN":"4147.46","LOW":"4134.44","HIGH":"4170.4","CLOSE":"4170.4","ADJCLOSE":"4170.4","VOLUME":"78450600"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379574000,"PRODUCTID":13,"OPEN":"4228","LOW":"4188.73","HIGH":"4228","CLOSE":"4206.04","ADJCLOSE":"4206.04","VOLUME":"121735400"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379660400,"PRODUCTID":13,"OPEN":"4194.94","LOW":"4193.92","HIGH":"4219.9","CLOSE":"4203.66","ADJCLOSE":"4203.66","VOLUME":"199054704"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379919600,"PRODUCTID":13,"OPEN":"4207.18","LOW":"4162.84","HIGH":"4216.92","CLOSE":"4172.08","ADJCLOSE":"4172.08","VOLUME":"87034800"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380006000,"PRODUCTID":13,"OPEN":"4174.86","LOW":"4174.26","HIGH":"4206.3","CLOSE":"4195.61","ADJCLOSE":"4195.61","VOLUME":"83359104"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380092400,"PRODUCTID":13,"OPEN":"4185.2","LOW":"4171.88","HIGH":"4202.54","CLOSE":"4195.35","ADJCLOSE":"4195.35","VOLUME":"82546800"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380178800,"PRODUCTID":13,"OPEN":"4199.02","LOW":"4170.67","HIGH":"4202.4","CLOSE":"4186.72","ADJCLOSE":"4186.72","VOLUME":"84538000"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380265200,"PRODUCTID":13,"OPEN":"4193.17","LOW":"4163.7","HIGH":"4201.21","CLOSE":"4186.77","ADJCLOSE":"4186.77","VOLUME":"74908000"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380524400,"PRODUCTID":13,"OPEN":"4141.55","LOW":"4120.24","HIGH":"4150.44","CLOSE":"4143.44","ADJCLOSE":"4143.44","VOLUME":"90782800"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380610800,"PRODUCTID":13,"OPEN":"4151.92","LOW":"4150.04","HIGH":"4196.6","CLOSE":"4196.6","ADJCLOSE":"4196.6","VOLUME":"81348304"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380697200,"PRODUCTID":13,"OPEN":"4177.62","LOW":"4136.79","HIGH":"4180.79","CLOSE":"4158.16","ADJCLOSE":"4158.16","VOLUME":"86634496"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380783600,"PRODUCTID":13,"OPEN":"4158.93","LOW":"4124.83","HIGH":"4166.92","CLOSE":"4127.98","ADJCLOSE":"4127.98","VOLUME":"70162304"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380870000,"PRODUCTID":13,"OPEN":"4127.34","LOW":"4124.67","HIGH":"4176.26","CLOSE":"4164.25","ADJCLOSE":"4164.25","VOLUME":"73009600"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381129200,"PRODUCTID":13,"OPEN":"4145.11","LOW":"4105.67","HIGH":"4165.58","CLOSE":"4165.58","ADJCLOSE":"4165.58","VOLUME":"70427600"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381215600,"PRODUCTID":13,"OPEN":"4160.88","LOW":"4133.19","HIGH":"4172.18","CLOSE":"4133.53","ADJCLOSE":"4133.53","VOLUME":"80755104"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381302000,"PRODUCTID":13,"OPEN":"4127.42","LOW":"4113.68","HIGH":"4162.25","CLOSE":"4127.05","ADJCLOSE":"4127.05","VOLUME":"100956600"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381388400,"PRODUCTID":13,"OPEN":"4156.42","LOW":"4148.42","HIGH":"4220.62","CLOSE":"4218.11","ADJCLOSE":"4218.11","VOLUME":"112910704"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381474800,"PRODUCTID":13,"OPEN":"4227.31","LOW":"4209.12","HIGH":"4227.54","CLOSE":"4219.98","ADJCLOSE":"4219.98","VOLUME":"82964496"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381734000,"PRODUCTID":13,"OPEN":"4206.1","LOW":"4192.59","HIGH":"4222.96","CLOSE":"4222.96","ADJCLOSE":"4222.96","VOLUME":"68353200"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381820400,"PRODUCTID":13,"OPEN":"4239.21","LOW":"4232.13","HIGH":"4261.74","CLOSE":"4256.02","ADJCLOSE":"4256.02","VOLUME":"89147800"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381906800,"PRODUCTID":13,"OPEN":"4230.52","LOW":"4213.4","HIGH":"4247.54","CLOSE":"4243.72","ADJCLOSE":"4243.72","VOLUME":"103286096"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381993200,"PRODUCTID":13,"OPEN":"4233.88","LOW":"4204.74","HIGH":"4242.41","CLOSE":"4239.64","ADJCLOSE":"4239.64","VOLUME":"93448896"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382079600,"PRODUCTID":13,"OPEN":"4259.81","LOW":"4246.89","HIGH":"4286.03","CLOSE":"4286.03","ADJCLOSE":"4286.03","VOLUME":"97855904"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382338800,"PRODUCTID":13,"OPEN":"4285.71","LOW":"4267.54","HIGH":"4286.15","CLOSE":"4276.92","ADJCLOSE":"4276.92","VOLUME":"76389904"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382425200,"PRODUCTID":13,"OPEN":"4266.02","LOW":"4263.23","HIGH":"4309.15","CLOSE":"4295.43","ADJCLOSE":"4295.43","VOLUME":"98589504"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382511600,"PRODUCTID":13,"OPEN":"4272.25","LOW":"4249.61","HIGH":"4274.76","CLOSE":"4260.66","ADJCLOSE":"4260.66","VOLUME":"111605000"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382598000,"PRODUCTID":13,"OPEN":"4271.51","LOW":"4259.84","HIGH":"4281.03","CLOSE":"4275.69","ADJCLOSE":"4275.69","VOLUME":"81353000"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382684400,"PRODUCTID":13,"OPEN":"4248.73","LOW":"4242.22","HIGH":"4279.77","CLOSE":"4272.31","ADJCLOSE":"4272.31","VOLUME":"85491696"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382947200,"PRODUCTID":13,"OPEN":"4287.89","LOW":"4236.03","HIGH":"4288.86","CLOSE":"4251.61","ADJCLOSE":"4251.61","VOLUME":"76895904"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383033600,"PRODUCTID":13,"OPEN":"4241.82","LOW":"4241.82","HIGH":"4281.47","CLOSE":"4278.09","ADJCLOSE":"4278.09","VOLUME":"80230896"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383120000,"PRODUCTID":13,"OPEN":"4272.55","LOW":"4264.58","HIGH":"4309.92","CLOSE":"4274.11","ADJCLOSE":"4274.11","VOLUME":"79788000"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383206400,"PRODUCTID":13,"OPEN":"4260.8","LOW":"4254.89","HIGH":"4303.82","CLOSE":"4299.89","ADJCLOSE":"4299.89","VOLUME":"94117200"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383292800,"PRODUCTID":13,"OPEN":"4302.03","LOW":"4266.97","HIGH":"4305.26","CLOSE":"4273.19","ADJCLOSE":"4273.19","VOLUME":"55272500"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383552000,"PRODUCTID":13,"OPEN":"4284.83","LOW":"4276.81","HIGH":"4296.07","CLOSE":"4288.59","ADJCLOSE":"4288.59","VOLUME":"60398200"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383638400,"PRODUCTID":13,"OPEN":"4296.56","LOW":"4232.96","HIGH":"4296.95","CLOSE":"4253.34","ADJCLOSE":"4253.34","VOLUME":"103977800"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383724800,"PRODUCTID":13,"OPEN":"4265.43","LOW":"4265.43","HIGH":"4299.87","CLOSE":"4286.93","ADJCLOSE":"4286.93","VOLUME":"85653104"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383811200,"PRODUCTID":13,"OPEN":"4282.98","LOW":"4269.29","HIGH":"4356.28","CLOSE":"4280.99","ADJCLOSE":"4280.99","VOLUME":"150594704"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383897600,"PRODUCTID":13,"OPEN":"4254.3","LOW":"4211.82","HIGH":"4267.75","CLOSE":"4260.44","ADJCLOSE":"4260.44","VOLUME":"108454496"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384156800,"PRODUCTID":13,"OPEN":"4262.8","LOW":"4253.47","HIGH":"4296.02","CLOSE":"4290.14","ADJCLOSE":"4290.14","VOLUME":"56971900"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384243200,"PRODUCTID":13,"OPEN":"4289.02","LOW":"4263.78","HIGH":"4297.94","CLOSE":"4263.78","ADJCLOSE":"4263.78","VOLUME":"68895504"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384329600,"PRODUCTID":13,"OPEN":"4250.86","LOW":"4213.21","HIGH":"4266.45","CLOSE":"4239.94","ADJCLOSE":"4239.94","VOLUME":"86448400"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384416000,"PRODUCTID":13,"OPEN":"4285.86","LOW":"4257.51","HIGH":"4294.15","CLOSE":"4283.91","ADJCLOSE":"4283.91","VOLUME":"97078200"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384502400,"PRODUCTID":13,"OPEN":"4281.53","LOW":"4271.55","HIGH":"4299.67","CLOSE":"4292.23","ADJCLOSE":"4292.23","VOLUME":"93037296"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384761600,"PRODUCTID":13,"OPEN":"4289.22","LOW":"4277.21","HIGH":"4336.61","CLOSE":"4320.68","ADJCLOSE":"4320.68","VOLUME":"80574600"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384848000,"PRODUCTID":13,"OPEN":"4303.35","LOW":"4264.33","HIGH":"4303.35","CLOSE":"4272.29","ADJCLOSE":"4272.29","VOLUME":"69371904"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384934400,"PRODUCTID":13,"OPEN":"4263.14","LOW":"4248.58","HIGH":"4290.82","CLOSE":"4268.37","ADJCLOSE":"4268.37","VOLUME":"79458704"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385020800,"PRODUCTID":13,"OPEN":"4246.88","LOW":"4222.31","HIGH":"4266.06","CLOSE":"4253.9","ADJCLOSE":"4253.9","VOLUME":"77561296"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385107200,"PRODUCTID":13,"OPEN":"4264.96","LOW":"4250.78","HIGH":"4285.03","CLOSE":"4278.53","ADJCLOSE":"4278.53","VOLUME":"75800200"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385366400,"PRODUCTID":13,"OPEN":"4298.01","LOW":"4290.78","HIGH":"4307.98","CLOSE":"4301.97","ADJCLOSE":"4301.97","VOLUME":"64808400"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385452800,"PRODUCTID":13,"OPEN":"4295.99","LOW":"4277.57","HIGH":"4304.87","CLOSE":"4277.57","ADJCLOSE":"4277.57","VOLUME":"81270800"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385539200,"PRODUCTID":13,"OPEN":"4286.74","LOW":"4276.79","HIGH":"4303.97","CLOSE":"4293.06","ADJCLOSE":"4293.06","VOLUME":"89111400"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385625600,"PRODUCTID":13,"OPEN":"4291.56","LOW":"4289.43","HIGH":"4311.81","CLOSE":"4302.42","ADJCLOSE":"4302.42","VOLUME":"49972600"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385712000,"PRODUCTID":13,"OPEN":"4297.14","LOW":"4294.39","HIGH":"4310.66","CLOSE":"4295.21","ADJCLOSE":"4295.21","VOLUME":"70660600"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385971200,"PRODUCTID":13,"OPEN":"4294.65","LOW":"4273.42","HIGH":"4309.31","CLOSE":"4285.81","ADJCLOSE":"4285.81","VOLUME":"72972896"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386057600,"PRODUCTID":13,"OPEN":"4275.95","LOW":"4172.44","HIGH":"4277.27","CLOSE":"4172.44","ADJCLOSE":"4172.44","VOLUME":"113870096"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386144000,"PRODUCTID":13,"OPEN":"4184.3","LOW":"4120.1","HIGH":"4192.53","CLOSE":"4148.52","ADJCLOSE":"4148.52","VOLUME":"99698600"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386230400,"PRODUCTID":13,"OPEN":"4140.76","LOW":"4099.91","HIGH":"4157.05","CLOSE":"4099.91","ADJCLOSE":"4099.91","VOLUME":"101273400"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386316800,"PRODUCTID":13,"OPEN":"4110.85","LOW":"4082.14","HIGH":"4140.68","CLOSE":"4129.37","ADJCLOSE":"4129.37","VOLUME":"101580200"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386576000,"PRODUCTID":13,"OPEN":"4143.3","LOW":"4109.92","HIGH":"4143.3","CLOSE":"4134.1","ADJCLOSE":"4134.1","VOLUME":"77073800"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386662400,"PRODUCTID":13,"OPEN":"4126.62","LOW":"4091.14","HIGH":"4144.8","CLOSE":"4091.14","ADJCLOSE":"4091.14","VOLUME":"78886896"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386748800,"PRODUCTID":13,"OPEN":"4094.12","LOW":"4085.63","HIGH":"4127.97","CLOSE":"4086.86","ADJCLOSE":"4086.86","VOLUME":"91017904"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386835200,"PRODUCTID":13,"OPEN":"4077.98","LOW":"4056.37","HIGH":"4090.19","CLOSE":"4069.12","ADJCLOSE":"4069.12","VOLUME":"84997296"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386921600,"PRODUCTID":13,"OPEN":"4069.58","LOW":"4053.41","HIGH":"4085.8","CLOSE":"4059.71","ADJCLOSE":"4059.71","VOLUME":"74611104"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387180800,"PRODUCTID":13,"OPEN":"4051.93","LOW":"4051.25","HIGH":"4128.98","CLOSE":"4119.88","ADJCLOSE":"4119.88","VOLUME":"93624600"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387267200,"PRODUCTID":13,"OPEN":"4100.76","LOW":"4068.64","HIGH":"4100.76","CLOSE":"4068.64","ADJCLOSE":"4068.64","VOLUME":"87590896"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387353600,"PRODUCTID":13,"OPEN":"4087.57","LOW":"4074.28","HIGH":"4109.51","CLOSE":"4109.51","ADJCLOSE":"4109.51","VOLUME":"88914200"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387440000,"PRODUCTID":13,"OPEN":"4146.44","LOW":"4143.6","HIGH":"4184.33","CLOSE":"4154.27","ADJCLOSE":"4154.27","VOLUME":"68178600"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387526400,"PRODUCTID":13,"OPEN":"4176.89","LOW":"4166.53","HIGH":"4200.31","CLOSE":"4193.77","ADJCLOSE":"4193.77","VOLUME":"193420896"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387785600,"PRODUCTID":13,"OPEN":"4199.92","LOW":"4187.95","HIGH":"4215.29","CLOSE":"4215.29","ADJCLOSE":"4215.29","VOLUME":"72498704"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387872000,"PRODUCTID":13,"OPEN":"4209.61","LOW":"4209.42","HIGH":"4229.68","CLOSE":"4218.41","ADJCLOSE":"4218.41","VOLUME":"18874800"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387872000,"PRODUCTID":13,"OPEN":"4209.61","LOW":"4209.42","HIGH":"4229.68","CLOSE":"4218.41","ADJCLOSE":"4218.41","VOLUME":"18874800"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1387872000,"PRODUCTID":13,"OPEN":"4209.61","LOW":"4209.42","HIGH":"4229.68","CLOSE":"4218.41","ADJCLOSE":"4218.41","VOLUME":"18874800"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388131200,"PRODUCTID":13,"OPEN":"4245.64","LOW":"4237.2","HIGH":"4279.28","CLOSE":"4277.65","ADJCLOSE":"4277.65","VOLUME":"75689200"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388390400,"PRODUCTID":13,"OPEN":"4283.42","LOW":"4267.63","HIGH":"4289.53","CLOSE":"4275.71","ADJCLOSE":"4275.71","VOLUME":"65865100"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388476800,"PRODUCTID":13,"OPEN":"4280.76","LOW":"4280.76","HIGH":"4297.23","CLOSE":"4295.95","ADJCLOSE":"4295.95","VOLUME":"19638000"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388476800,"PRODUCTID":13,"OPEN":"4280.76","LOW":"4280.76","HIGH":"4297.23","CLOSE":"4295.95","ADJCLOSE":"4295.95","VOLUME":"19638000"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388649600,"PRODUCTID":13,"OPEN":"4307.4","LOW":"4226.66","HIGH":"4312.59","CLOSE":"4227.28","ADJCLOSE":"4227.28","VOLUME":"86282800"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388736000,"PRODUCTID":13,"OPEN":"4238.76","LOW":"4228.85","HIGH":"4258.89","CLOSE":"4247.65","ADJCLOSE":"4247.65","VOLUME":"59137700"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388995200,"PRODUCTID":13,"OPEN":"4242.27","LOW":"4221.71","HIGH":"4261.34","CLOSE":"4227.54","ADJCLOSE":"4227.54","VOLUME":"68734800"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389081600,"PRODUCTID":13,"OPEN":"4231.5","LOW":"4215.59","HIGH":"4266.96","CLOSE":"4262.68","ADJCLOSE":"4262.68","VOLUME":"102867800"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389168000,"PRODUCTID":13,"OPEN":"4269.46","LOW":"4245.56","HIGH":"4272.07","CLOSE":"4260.96","ADJCLOSE":"4260.96","VOLUME":"100876000"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389254400,"PRODUCTID":13,"OPEN":"4260.22","LOW":"4216.07","HIGH":"4278.11","CLOSE":"4225.14","ADJCLOSE":"4225.14","VOLUME":"137083696"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389340800,"PRODUCTID":13,"OPEN":"4246.53","LOW":"4233.29","HIGH":"4269.38","CLOSE":"4250.6","ADJCLOSE":"4250.6","VOLUME":"128366304"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389600000,"PRODUCTID":13,"OPEN":"4261.7","LOW":"4246.72","HIGH":"4268.72","CLOSE":"4263.27","ADJCLOSE":"4263.27","VOLUME":"103307904"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389686400,"PRODUCTID":13,"OPEN":"4226.69","LOW":"4213.57","HIGH":"4274.2","CLOSE":"4274.2","ADJCLOSE":"4274.2","VOLUME":"103190896"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389772800,"PRODUCTID":13,"OPEN":"4286.55","LOW":"4283.11","HIGH":"4332.07","CLOSE":"4332.07","ADJCLOSE":"4332.07","VOLUME":"116462896"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389859200,"PRODUCTID":13,"OPEN":"4333.3","LOW":"4312.83","HIGH":"4334.96","CLOSE":"4319.27","ADJCLOSE":"4319.27","VOLUME":"113299104"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389945600,"PRODUCTID":13,"OPEN":"4324.09","LOW":"4312.86","HIGH":"4341.86","CLOSE":"4327.5","ADJCLOSE":"4327.5","VOLUME":"132673904"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390204800,"PRODUCTID":13,"OPEN":"4320.81","LOW":"4314.05","HIGH":"4333.32","CLOSE":"4322.86","ADJCLOSE":"4322.86","VOLUME":"75947504"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390291200,"PRODUCTID":13,"OPEN":"4326.91","LOW":"4317.05","HIGH":"4351.21","CLOSE":"4323.87","ADJCLOSE":"4323.87","VOLUME":"113288704"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390377600,"PRODUCTID":13,"OPEN":"4338.41","LOW":"4308.07","HIGH":"4347.02","CLOSE":"4324.98","ADJCLOSE":"4324.98","VOLUME":"95595000"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390464000,"PRODUCTID":13,"OPEN":"4318.9","LOW":"4266.98","HIGH":"4339.13","CLOSE":"4280.96","ADJCLOSE":"4280.96","VOLUME":"121891000"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390550400,"PRODUCTID":13,"OPEN":"4283.6","LOW":"4154.95","HIGH":"4292.14","CLOSE":"4161.47","ADJCLOSE":"4161.47","VOLUME":"181128608"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390809600,"PRODUCTID":13,"OPEN":"4166.28","LOW":"4137.96","HIGH":"4172.28","CLOSE":"4144.56","ADJCLOSE":"4144.56","VOLUME":"138816400"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390896000,"PRODUCTID":13,"OPEN":"4171.48","LOW":"4153.82","HIGH":"4198.2","CLOSE":"4185.29","ADJCLOSE":"4185.29","VOLUME":"124485104"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390982400,"PRODUCTID":13,"OPEN":"4220.74","LOW":"4106.53","HIGH":"4245.96","CLOSE":"4156.98","ADJCLOSE":"4156.98","VOLUME":"156697696"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391068800,"PRODUCTID":13,"OPEN":"4160.21","LOW":"4123.66","HIGH":"4195.54","CLOSE":"4180.02","ADJCLOSE":"4180.02","VOLUME":"110023296"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391155200,"PRODUCTID":13,"OPEN":"4194.72","LOW":"4098.71","HIGH":"4194.72","CLOSE":"4165.72","ADJCLOSE":"4165.72","VOLUME":"144400496"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391414400,"PRODUCTID":13,"OPEN":"4160.28","LOW":"4104.66","HIGH":"4184.95","CLOSE":"4107.75","ADJCLOSE":"4107.75","VOLUME":"119653504"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391500800,"PRODUCTID":13,"OPEN":"4092.14","LOW":"4080.6","HIGH":"4132.29","CLOSE":"4117.45","ADJCLOSE":"4117.45","VOLUME":"135698704"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391587200,"PRODUCTID":13,"OPEN":"4111.67","LOW":"4098.69","HIGH":"4136.61","CLOSE":"4117.79","ADJCLOSE":"4117.79","VOLUME":"123523296"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391673600,"PRODUCTID":13,"OPEN":"4138.97","LOW":"4122.75","HIGH":"4200.58","CLOSE":"4188.1","ADJCLOSE":"4188.1","VOLUME":"234833600"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391760000,"PRODUCTID":13,"OPEN":"4198.77","LOW":"4171.68","HIGH":"4228.9","CLOSE":"4228.18","ADJCLOSE":"4228.18","VOLUME":"139519296"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392019200,"PRODUCTID":13,"OPEN":"4247.58","LOW":"4229.07","HIGH":"4251.38","CLOSE":"4237.13","ADJCLOSE":"4237.13","VOLUME":"101803104"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392105600,"PRODUCTID":13,"OPEN":"4251.29","LOW":"4247.37","HIGH":"4283.32","CLOSE":"4283.32","ADJCLOSE":"4283.32","VOLUME":"137944992"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392192000,"PRODUCTID":13,"OPEN":"4295.79","LOW":"4288.01","HIGH":"4324.32","CLOSE":"4305.5","ADJCLOSE":"4305.5","VOLUME":"118668600"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392278400,"PRODUCTID":13,"OPEN":"4292.96","LOW":"4275.24","HIGH":"4316.29","CLOSE":"4312.8","ADJCLOSE":"4312.8","VOLUME":"111612600"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392364800,"PRODUCTID":13,"OPEN":"4320.15","LOW":"4304.99","HIGH":"4340.38","CLOSE":"4340.14","ADJCLOSE":"4340.14","VOLUME":"97863104"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392624000,"PRODUCTID":13,"OPEN":"4345.58","LOW":"4330","HIGH":"4352.54","CLOSE":"4335.17","ADJCLOSE":"4335.17","VOLUME":"62954100"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392710400,"PRODUCTID":13,"OPEN":"4340.87","LOW":"4304.66","HIGH":"4342.41","CLOSE":"4330.71","ADJCLOSE":"4330.71","VOLUME":"91570304"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392796800,"PRODUCTID":13,"OPEN":"4321.65","LOW":"4312.8","HIGH":"4352.72","CLOSE":"4341.1","ADJCLOSE":"4341.1","VOLUME":"101227104"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392883200,"PRODUCTID":13,"OPEN":"4298.11","LOW":"4290.47","HIGH":"4356.65","CLOSE":"4355.49","ADJCLOSE":"4355.49","VOLUME":"122837400"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392969600,"PRODUCTID":13,"OPEN":"4369.84","LOW":"4353.15","HIGH":"4383.15","CLOSE":"4381.06","ADJCLOSE":"4381.06","VOLUME":"102371296"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393228800,"PRODUCTID":13,"OPEN":"4374.46","LOW":"4373.57","HIGH":"4419.13","CLOSE":"4419.13","ADJCLOSE":"4419.13","VOLUME":"95223800"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393315200,"PRODUCTID":13,"OPEN":"4406.42","LOW":"4383.24","HIGH":"4416.16","CLOSE":"4414.55","ADJCLOSE":"4414.55","VOLUME":"111757504"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393401600,"PRODUCTID":13,"OPEN":"4414.36","LOW":"4381.19","HIGH":"4420.94","CLOSE":"4396.91","ADJCLOSE":"4396.91","VOLUME":"113683200"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393488000,"PRODUCTID":13,"OPEN":"4400.66","LOW":"4354.95","HIGH":"4408.23","CLOSE":"4396.39","ADJCLOSE":"4396.39","VOLUME":"142607104"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393574400,"PRODUCTID":13,"OPEN":"4405.2","LOW":"4367.96","HIGH":"4413.65","CLOSE":"4408.08","ADJCLOSE":"4408.08","VOLUME":"120235296"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393833600,"PRODUCTID":13,"OPEN":"4338.79","LOW":"4288.44","HIGH":"4346.95","CLOSE":"4290.87","ADJCLOSE":"4290.87","VOLUME":"157761504"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393920000,"PRODUCTID":13,"OPEN":"4340.83","LOW":"4337.35","HIGH":"4399.81","CLOSE":"4395.9","ADJCLOSE":"4395.9","VOLUME":"125890896"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394006400,"PRODUCTID":13,"OPEN":"4384.61","LOW":"4377.65","HIGH":"4402.12","CLOSE":"4391.25","ADJCLOSE":"4391.25","VOLUME":"106194600"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394092800,"PRODUCTID":13,"OPEN":"4408.13","LOW":"4402.16","HIGH":"4431.16","CLOSE":"4417.04","ADJCLOSE":"4417.04","VOLUME":"147376000"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394179200,"PRODUCTID":13,"OPEN":"4416.16","LOW":"4364.2","HIGH":"4432.5","CLOSE":"4366.42","ADJCLOSE":"4366.42","VOLUME":"157180000"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394438400,"PRODUCTID":13,"OPEN":"4365.49","LOW":"4346.83","HIGH":"4417.8","CLOSE":"4370.84","ADJCLOSE":"4370.84","VOLUME":"129388400"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394524800,"PRODUCTID":13,"OPEN":"4384.74","LOW":"4343.95","HIGH":"4386.73","CLOSE":"4349.72","ADJCLOSE":"4349.72","VOLUME":"102575400"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394611200,"PRODUCTID":13,"OPEN":"4322.76","LOW":"4273.38","HIGH":"4327.85","CLOSE":"4306.26","ADJCLOSE":"4306.26","VOLUME":"123684496"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394697600,"PRODUCTID":13,"OPEN":"4315.39","LOW":"4250.51","HIGH":"4319.64","CLOSE":"4250.51","ADJCLOSE":"4250.51","VOLUME":"112881904"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394784000,"PRODUCTID":13,"OPEN":"4220.65","LOW":"4183","HIGH":"4236.58","CLOSE":"4216.37","ADJCLOSE":"4216.37","VOLUME":"184194096"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395043200,"PRODUCTID":13,"OPEN":"4216.91","LOW":"4211.62","HIGH":"4277.06","CLOSE":"4271.96","ADJCLOSE":"4271.96","VOLUME":"105750496"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395129600,"PRODUCTID":13,"OPEN":"4264.34","LOW":"4250.47","HIGH":"4341.84","CLOSE":"4313.26","ADJCLOSE":"4313.26","VOLUME":"125862400"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395216000,"PRODUCTID":13,"OPEN":"4312.87","LOW":"4295.06","HIGH":"4329.48","CLOSE":"4308.06","ADJCLOSE":"4308.06","VOLUME":"102362304"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395302400,"PRODUCTID":13,"OPEN":"4277.12","LOW":"4261.42","HIGH":"4328.18","CLOSE":"4327.91","ADJCLOSE":"4327.91","VOLUME":"144369904"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395388800,"PRODUCTID":13,"OPEN":"4333.45","LOW":"4323.27","HIGH":"4353.39","CLOSE":"4335.28","ADJCLOSE":"4335.28","VOLUME":"181677904"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395648000,"PRODUCTID":13,"OPEN":"4321.99","LOW":"4266.98","HIGH":"4332.17","CLOSE":"4276.34","ADJCLOSE":"4276.34","VOLUME":"130239400"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395734400,"PRODUCTID":13,"OPEN":"4286.76","LOW":"4286.76","HIGH":"4351.61","CLOSE":"4344.12","ADJCLOSE":"4344.12","VOLUME":"115775904"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395820800,"PRODUCTID":13,"OPEN":"4358.04","LOW":"4353.86","HIGH":"4398.48","CLOSE":"4385.15","ADJCLOSE":"4385.15","VOLUME":"100125800"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395907200,"PRODUCTID":13,"OPEN":"4374.94","LOW":"4359.29","HIGH":"4390.17","CLOSE":"4379.06","ADJCLOSE":"4379.06","VOLUME":"135638208"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395993600,"PRODUCTID":13,"OPEN":"4391.71","LOW":"4388.16","HIGH":"4411.38","CLOSE":"4411.26","ADJCLOSE":"4411.26","VOLUME":"99527504"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396249200,"PRODUCTID":13,"OPEN":"4426.83","LOW":"4390.77","HIGH":"4430.9","CLOSE":"4391.5","ADJCLOSE":"4391.5","VOLUME":"89922800"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396335600,"PRODUCTID":13,"OPEN":"4408.74","LOW":"4401.29","HIGH":"4440.04","CLOSE":"4426.72","ADJCLOSE":"4426.72","VOLUME":"110908200"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396422000,"PRODUCTID":13,"OPEN":"4429.39","LOW":"4421.5","HIGH":"4438.63","CLOSE":"4430.86","ADJCLOSE":"4430.86","VOLUME":"103632600"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396508400,"PRODUCTID":13,"OPEN":"4430.68","LOW":"4417.35","HIGH":"4469.84","CLOSE":"4449.33","ADJCLOSE":"4449.33","VOLUME":"98980896"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396594800,"PRODUCTID":13,"OPEN":"4459.87","LOW":"4447","HIGH":"4496.54","CLOSE":"4484.55","ADJCLOSE":"4484.55","VOLUME":"113377600"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396854000,"PRODUCTID":13,"OPEN":"4453.19","LOW":"4432.29","HIGH":"4464.04","CLOSE":"4436.08","ADJCLOSE":"4436.08","VOLUME":"127786600"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396940400,"PRODUCTID":13,"OPEN":"4443.21","LOW":"4384.66","HIGH":"4448.43","CLOSE":"4424.83","ADJCLOSE":"4424.83","VOLUME":"149398000"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397026800,"PRODUCTID":13,"OPEN":"4431.36","LOW":"4426.39","HIGH":"4454.74","CLOSE":"4442.68","ADJCLOSE":"4442.68","VOLUME":"96745104"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397113200,"PRODUCTID":13,"OPEN":"4456.71","LOW":"4408.61","HIGH":"4466.19","CLOSE":"4413.49","ADJCLOSE":"4413.49","VOLUME":"103990704"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397199600,"PRODUCTID":13,"OPEN":"4378.93","LOW":"4333.87","HIGH":"4384.03","CLOSE":"4365.86","ADJCLOSE":"4365.86","VOLUME":"138154096"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397458800,"PRODUCTID":13,"OPEN":"4345.62","LOW":"4319.28","HIGH":"4384.56","CLOSE":"4384.56","ADJCLOSE":"4384.56","VOLUME":"132160896"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397545200,"PRODUCTID":13,"OPEN":"4380.5","LOW":"4344.03","HIGH":"4404.04","CLOSE":"4345.35","ADJCLOSE":"4345.35","VOLUME":"122058304"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397631600,"PRODUCTID":13,"OPEN":"4388.85","LOW":"4375.05","HIGH":"4405.66","CLOSE":"4405.66","ADJCLOSE":"4405.66","VOLUME":"122699296"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397718000,"PRODUCTID":13,"OPEN":"4412.41","LOW":"4392.06","HIGH":"4432.64","CLOSE":"4431.81","ADJCLOSE":"4431.81","VOLUME":"120776704"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397718000,"PRODUCTID":13,"OPEN":"4412.41","LOW":"4392.06","HIGH":"4432.64","CLOSE":"4431.81","ADJCLOSE":"4431.81","VOLUME":"120776704"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1397718000,"PRODUCTID":13,"OPEN":"4412.41","LOW":"4392.06","HIGH":"4432.64","CLOSE":"4431.81","ADJCLOSE":"4431.81","VOLUME":"120776704"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398150000,"PRODUCTID":13,"OPEN":"4451.91","LOW":"4443.9","HIGH":"4488.05","CLOSE":"4484.21","ADJCLOSE":"4484.21","VOLUME":"104076000"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398236400,"PRODUCTID":13,"OPEN":"4479.71","LOW":"4449.01","HIGH":"4480.62","CLOSE":"4451.08","ADJCLOSE":"4451.08","VOLUME":"116615800"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398322800,"PRODUCTID":13,"OPEN":"4474.32","LOW":"4440.63","HIGH":"4499.32","CLOSE":"4479.54","ADJCLOSE":"4479.54","VOLUME":"143874896"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398409200,"PRODUCTID":13,"OPEN":"4459.17","LOW":"4431.38","HIGH":"4473.48","CLOSE":"4443.63","ADJCLOSE":"4443.63","VOLUME":"95383504"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398668400,"PRODUCTID":13,"OPEN":"4455.05","LOW":"4444.46","HIGH":"4477.62","CLOSE":"4460.53","ADJCLOSE":"4460.53","VOLUME":"90359104"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398754800,"PRODUCTID":13,"OPEN":"4463.6","LOW":"4449.94","HIGH":"4504.14","CLOSE":"4497.68","ADJCLOSE":"4497.68","VOLUME":"119189200"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398841200,"PRODUCTID":13,"OPEN":"4473.94","LOW":"4470.75","HIGH":"4491.29","CLOSE":"4487.39","ADJCLOSE":"4487.39","VOLUME":"137774800"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398841200,"PRODUCTID":13,"OPEN":"4473.94","LOW":"4470.75","HIGH":"4491.29","CLOSE":"4487.39","ADJCLOSE":"4487.39","VOLUME":"137774800"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399014000,"PRODUCTID":13,"OPEN":"4473.83","LOW":"4447.44","HIGH":"4485.1","CLOSE":"4458.17","ADJCLOSE":"4458.17","VOLUME":"117261200"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399273200,"PRODUCTID":13,"OPEN":"4453.52","LOW":"4400.91","HIGH":"4467.37","CLOSE":"4462.69","ADJCLOSE":"4462.69","VOLUME":"83750800"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399359600,"PRODUCTID":13,"OPEN":"4474.91","LOW":"4420.71","HIGH":"4477.86","CLOSE":"4428.07","ADJCLOSE":"4428.07","VOLUME":"125181200"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399446000,"PRODUCTID":13,"OPEN":"4414.34","LOW":"4402.78","HIGH":"4453.22","CLOSE":"4446.44","ADJCLOSE":"4446.44","VOLUME":"134882304"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399532400,"PRODUCTID":13,"OPEN":"4455.28","LOW":"4440.86","HIGH":"4507.24","CLOSE":"4507.24","ADJCLOSE":"4507.24","VOLUME":"127264600"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399618800,"PRODUCTID":13,"OPEN":"4491.18","LOW":"4465.77","HIGH":"4496.67","CLOSE":"4477.28","ADJCLOSE":"4477.28","VOLUME":"155409904"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399878000,"PRODUCTID":13,"OPEN":"4467.38","LOW":"4463.05","HIGH":"4495.72","CLOSE":"4493.65","ADJCLOSE":"4493.65","VOLUME":"124775600"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399964400,"PRODUCTID":13,"OPEN":"4504.51","LOW":"4492.46","HIGH":"4511.35","CLOSE":"4505.02","ADJCLOSE":"4505.02","VOLUME":"126209200"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400050800,"PRODUCTID":13,"OPEN":"4505.54","LOW":"4489.41","HIGH":"4506.56","CLOSE":"4501.04","ADJCLOSE":"4501.04","VOLUME":"97814896"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400137200,"PRODUCTID":13,"OPEN":"4497.13","LOW":"4438.49","HIGH":"4512.62","CLOSE":"4444.93","ADJCLOSE":"4444.93","VOLUME":"144233600"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400223600,"PRODUCTID":13,"OPEN":"4446.68","LOW":"4418.59","HIGH":"4456.31","CLOSE":"4456.28","ADJCLOSE":"4456.28","VOLUME":"139689200"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400482800,"PRODUCTID":13,"OPEN":"4447.68","LOW":"4418.05","HIGH":"4476.41","CLOSE":"4469.76","ADJCLOSE":"4469.76","VOLUME":"115554200"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400569200,"PRODUCTID":13,"OPEN":"4459.09","LOW":"4445.73","HIGH":"4473.1","CLOSE":"4452.35","ADJCLOSE":"4452.35","VOLUME":"89702000"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400655600,"PRODUCTID":13,"OPEN":"4436.11","LOW":"4424.69","HIGH":"4473.28","CLOSE":"4469.03","ADJCLOSE":"4469.03","VOLUME":"110746200"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400742000,"PRODUCTID":13,"OPEN":"4473.56","LOW":"4451.78","HIGH":"4481.98","CLOSE":"4478.21","ADJCLOSE":"4478.21","VOLUME":"97409600"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400828400,"PRODUCTID":13,"OPEN":"4479.59","LOW":"4468.89","HIGH":"4495.76","CLOSE":"4493.15","ADJCLOSE":"4493.15","VOLUME":"84298600"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401087600,"PRODUCTID":13,"OPEN":"4504.26","LOW":"4496.43","HIGH":"4526.93","CLOSE":"4526.93","ADJCLOSE":"4526.93","VOLUME":"53064100"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401174000,"PRODUCTID":13,"OPEN":"4516.11","LOW":"4511.46","HIGH":"4536.48","CLOSE":"4529.75","ADJCLOSE":"4529.75","VOLUME":"94160200"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401260400,"PRODUCTID":13,"OPEN":"4527.12","LOW":"4517.88","HIGH":"4536.83","CLOSE":"4531.63","ADJCLOSE":"4531.63","VOLUME":"84469400"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401346800,"PRODUCTID":13,"OPEN":"4523.41","LOW":"4515.46","HIGH":"4533.5","CLOSE":"4530.51","ADJCLOSE":"4530.51","VOLUME":"67042000"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401433200,"PRODUCTID":13,"OPEN":"4512.57","LOW":"4495.79","HIGH":"4524.92","CLOSE":"4519.57","ADJCLOSE":"4519.57","VOLUME":"133957200"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401692400,"PRODUCTID":13,"OPEN":"4523.9","LOW":"4502.12","HIGH":"4529.35","CLOSE":"4515.89","ADJCLOSE":"4515.89","VOLUME":"121760600"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401778800,"PRODUCTID":13,"OPEN":"4512.88","LOW":"4499","HIGH":"4516.02","CLOSE":"4503.69","ADJCLOSE":"4503.69","VOLUME":"97730200"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401865200,"PRODUCTID":13,"OPEN":"4494.13","LOW":"4470.47","HIGH":"4508.26","CLOSE":"4501","ADJCLOSE":"4501","VOLUME":"100369000"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401951600,"PRODUCTID":13,"OPEN":"4504.03","LOW":"4487.48","HIGH":"4577.7","CLOSE":"4548.73","ADJCLOSE":"4548.73","VOLUME":"148434000"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402038000,"PRODUCTID":13,"OPEN":"4553.31","LOW":"4539.53","HIGH":"4586.68","CLOSE":"4581.12","ADJCLOSE":"4581.12","VOLUME":"127889504"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402297200,"PRODUCTID":13,"OPEN":"4580.94","LOW":"4570.41","HIGH":"4590.66","CLOSE":"4589.12","ADJCLOSE":"4589.12","VOLUME":"66662900"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402383600,"PRODUCTID":13,"OPEN":"4589.9","LOW":"4579.06","HIGH":"4598.65","CLOSE":"4595","ADJCLOSE":"4595","VOLUME":"85719200"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402470000,"PRODUCTID":13,"OPEN":"4580.73","LOW":"4552.63","HIGH":"4583.64","CLOSE":"4555.11","ADJCLOSE":"4555.11","VOLUME":"123035200"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402556400,"PRODUCTID":13,"OPEN":"4552","LOW":"4545.22","HIGH":"4573.98","CLOSE":"4554.4","ADJCLOSE":"4554.4","VOLUME":"97945400"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402642800,"PRODUCTID":13,"OPEN":"4550.19","LOW":"4506.93","HIGH":"4555.86","CLOSE":"4543.28","ADJCLOSE":"4543.28","VOLUME":"99692704"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402902000,"PRODUCTID":13,"OPEN":"4523.52","LOW":"4509.52","HIGH":"4540.68","CLOSE":"4510.05","ADJCLOSE":"4510.05","VOLUME":"95236800"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402988400,"PRODUCTID":13,"OPEN":"4524.25","LOW":"4508.46","HIGH":"4538.24","CLOSE":"4536.07","ADJCLOSE":"4536.07","VOLUME":"95996304"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403074800,"PRODUCTID":13,"OPEN":"4540.1","LOW":"4529.53","HIGH":"4550.93","CLOSE":"4530.37","ADJCLOSE":"4530.37","VOLUME":"99269696"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403161200,"PRODUCTID":13,"OPEN":"4565.11","LOW":"4558.07","HIGH":"4581.95","CLOSE":"4563.04","ADJCLOSE":"4563.04","VOLUME":"130906800"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403247600,"PRODUCTID":13,"OPEN":"4555.51","LOW":"4541.34","HIGH":"4574.92","CLOSE":"4541.34","ADJCLOSE":"4541.34","VOLUME":"188834000"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403506800,"PRODUCTID":13,"OPEN":"4540.52","LOW":"4494.36","HIGH":"4540.52","CLOSE":"4515.57","ADJCLOSE":"4515.57","VOLUME":"113645600"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403593200,"PRODUCTID":13,"OPEN":"4529.54","LOW":"4513.1","HIGH":"4536.11","CLOSE":"4518.34","ADJCLOSE":"4518.34","VOLUME":"95139000"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403679600,"PRODUCTID":13,"OPEN":"4494.36","LOW":"4448.27","HIGH":"4496.67","CLOSE":"4460.6","ADJCLOSE":"4460.6","VOLUME":"124298200"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403766000,"PRODUCTID":13,"OPEN":"4470.78","LOW":"4412.18","HIGH":"4473.43","CLOSE":"4439.63","ADJCLOSE":"4439.63","VOLUME":"105956704"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403852400,"PRODUCTID":13,"OPEN":"4447.17","LOW":"4426.59","HIGH":"4461.47","CLOSE":"4436.99","ADJCLOSE":"4436.99","VOLUME":"91027504"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404111600,"PRODUCTID":13,"OPEN":"4443.03","LOW":"4407.18","HIGH":"4457.57","CLOSE":"4422.84","ADJCLOSE":"4422.84","VOLUME":"101095200"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404198000,"PRODUCTID":13,"OPEN":"4438.77","LOW":"4430.26","HIGH":"4462.43","CLOSE":"4461.12","ADJCLOSE":"4461.12","VOLUME":"104764000"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404284400,"PRODUCTID":13,"OPEN":"4460.62","LOW":"4436.11","HIGH":"4467.79","CLOSE":"4444.72","ADJCLOSE":"4444.72","VOLUME":"131935504"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404370800,"PRODUCTID":13,"OPEN":"4446.7","LOW":"4437.36","HIGH":"4490.72","CLOSE":"4489.88","ADJCLOSE":"4489.88","VOLUME":"110971504"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404457200,"PRODUCTID":13,"OPEN":"4482.22","LOW":"4468.98","HIGH":"4489.81","CLOSE":"4468.98","ADJCLOSE":"4468.98","VOLUME":"65868000"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404716400,"PRODUCTID":13,"OPEN":"4453.76","LOW":"4404.24","HIGH":"4463.06","CLOSE":"4405.76","ADJCLOSE":"4405.76","VOLUME":"86253104"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404802800,"PRODUCTID":13,"OPEN":"4418.17","LOW":"4342.5","HIGH":"4423.78","CLOSE":"4342.53","ADJCLOSE":"4342.53","VOLUME":"108090304"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404889200,"PRODUCTID":13,"OPEN":"4353.53","LOW":"4329.14","HIGH":"4362.56","CLOSE":"4359.84","ADJCLOSE":"4359.84","VOLUME":"100385504"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404975600,"PRODUCTID":13,"OPEN":"4357.77","LOW":"4277.58","HIGH":"4357.77","CLOSE":"4301.26","ADJCLOSE":"4301.26","VOLUME":"133558400"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405062000,"PRODUCTID":13,"OPEN":"4309.65","LOW":"4299.37","HIGH":"4330.48","CLOSE":"4316.5","ADJCLOSE":"4316.5","VOLUME":"96055504"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405321200,"PRODUCTID":13,"OPEN":"4327.66","LOW":"4324.06","HIGH":"4355.76","CLOSE":"4350.04","ADJCLOSE":"4350.04","VOLUME":"78369696"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405407600,"PRODUCTID":13,"OPEN":"4344.5","LOW":"4303.47","HIGH":"4352.58","CLOSE":"4305.31","ADJCLOSE":"4305.31","VOLUME":"101075800"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405494000,"PRODUCTID":13,"OPEN":"4322.96","LOW":"4322.96","HIGH":"4374.22","CLOSE":"4369.06","ADJCLOSE":"4369.06","VOLUME":"106369104"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405580400,"PRODUCTID":13,"OPEN":"4345.98","LOW":"4311.12","HIGH":"4362.28","CLOSE":"4316.12","ADJCLOSE":"4316.12","VOLUME":"102510704"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405666800,"PRODUCTID":13,"OPEN":"4296.84","LOW":"4284.42","HIGH":"4335.31","CLOSE":"4335.31","ADJCLOSE":"4335.31","VOLUME":"111179000"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405926000,"PRODUCTID":13,"OPEN":"4334.62","LOW":"4295.36","HIGH":"4336.79","CLOSE":"4304.74","ADJCLOSE":"4304.74","VOLUME":"78393400"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406012400,"PRODUCTID":13,"OPEN":"4323.71","LOW":"4315.66","HIGH":"4373.7","CLOSE":"4369.52","ADJCLOSE":"4369.52","VOLUME":"99480800"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406098800,"PRODUCTID":13,"OPEN":"4360.2","LOW":"4356.3","HIGH":"4396.7","CLOSE":"4376.32","ADJCLOSE":"4376.32","VOLUME":"84995400"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406185200,"PRODUCTID":13,"OPEN":"4376.69","LOW":"4347.76","HIGH":"4415.29","CLOSE":"4410.65","ADJCLOSE":"4410.65","VOLUME":"109270400"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406271600,"PRODUCTID":13,"OPEN":"4390.85","LOW":"4317.49","HIGH":"4395.38","CLOSE":"4330.55","ADJCLOSE":"4330.55","VOLUME":"96448304"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406530800,"PRODUCTID":13,"OPEN":"4352.5","LOW":"4308.26","HIGH":"4358.47","CLOSE":"4344.77","ADJCLOSE":"4344.77","VOLUME":"80021000"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406617200,"PRODUCTID":13,"OPEN":"4349.43","LOW":"4332.3","HIGH":"4389.76","CLOSE":"4365.58","ADJCLOSE":"4365.58","VOLUME":"85744304"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406703600,"PRODUCTID":13,"OPEN":"4360.18","LOW":"4303.66","HIGH":"4378.7","CLOSE":"4312.3","ADJCLOSE":"4312.3","VOLUME":"117320304"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406790000,"PRODUCTID":13,"OPEN":"4335.2","LOW":"4238.27","HIGH":"4337.74","CLOSE":"4246.14","ADJCLOSE":"4246.14","VOLUME":"222485200"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406876400,"PRODUCTID":13,"OPEN":"4236.35","LOW":"4182.02","HIGH":"4243.07","CLOSE":"4202.78","ADJCLOSE":"4202.78","VOLUME":"224455200"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407135600,"PRODUCTID":13,"OPEN":"4222.78","LOW":"4204.66","HIGH":"4240.12","CLOSE":"4217.22","ADJCLOSE":"4217.22","VOLUME":"127194400"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407222000,"PRODUCTID":13,"OPEN":"4240.57","LOW":"4217.62","HIGH":"4252.68","CLOSE":"4232.88","ADJCLOSE":"4232.88","VOLUME":"132162200"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407308400,"PRODUCTID":13,"OPEN":"4207.2","LOW":"4169.8","HIGH":"4222.76","CLOSE":"4207.14","ADJCLOSE":"4207.14","VOLUME":"137276800"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407394800,"PRODUCTID":13,"OPEN":"4209.61","LOW":"4146.27","HIGH":"4209.61","CLOSE":"4149.83","ADJCLOSE":"4149.83","VOLUME":"135520192"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407481200,"PRODUCTID":13,"OPEN":"4114.09","LOW":"4109.31","HIGH":"4165.26","CLOSE":"4147.81","ADJCLOSE":"4147.81","VOLUME":"124099104"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407740400,"PRODUCTID":13,"OPEN":"4182.75","LOW":"4165.35","HIGH":"4206.27","CLOSE":"4197.7","ADJCLOSE":"4197.7","VOLUME":"97124600"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407826800,"PRODUCTID":13,"OPEN":"4188.05","LOW":"4150.9","HIGH":"4193.15","CLOSE":"4162.16","ADJCLOSE":"4162.16","VOLUME":"93578704"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407913200,"PRODUCTID":13,"OPEN":"4187.46","LOW":"4178.79","HIGH":"4204.38","CLOSE":"4194.79","ADJCLOSE":"4194.79","VOLUME":"96498304"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407999600,"PRODUCTID":13,"OPEN":"4176.93","LOW":"4166.18","HIGH":"4217.39","CLOSE":"4205.43","ADJCLOSE":"4205.43","VOLUME":"88592896"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408086000,"PRODUCTID":13,"OPEN":"4216.9","LOW":"4168.08","HIGH":"4256.34","CLOSE":"4174.36","ADJCLOSE":"4174.36","VOLUME":"110744200"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408345200,"PRODUCTID":13,"OPEN":"4227.88","LOW":"4211.38","HIGH":"4241.86","CLOSE":"4230.65","ADJCLOSE":"4230.65","VOLUME":"73943504"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408431600,"PRODUCTID":13,"OPEN":"4243.83","LOW":"4235.28","HIGH":"4258.83","CLOSE":"4254.45","ADJCLOSE":"4254.45","VOLUME":"65903800"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408518000,"PRODUCTID":13,"OPEN":"4250.28","LOW":"4216.96","HIGH":"4254.84","CLOSE":"4240.79","ADJCLOSE":"4240.79","VOLUME":"70065696"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408604400,"PRODUCTID":13,"OPEN":"4247.32","LOW":"4231.66","HIGH":"4292.93","CLOSE":"4292.93","ADJCLOSE":"4292.93","VOLUME":"89019504"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408690800,"PRODUCTID":13,"OPEN":"4291.06","LOW":"4233.15","HIGH":"4291.17","CLOSE":"4252.8","ADJCLOSE":"4252.8","VOLUME":"88085104"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408950000,"PRODUCTID":13,"OPEN":"4299.5","LOW":"4286.61","HIGH":"4342.11","CLOSE":"4342.11","ADJCLOSE":"4342.11","VOLUME":"66624700"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409036400,"PRODUCTID":13,"OPEN":"4336.29","LOW":"4333.12","HIGH":"4395.94","CLOSE":"4393.41","ADJCLOSE":"4393.41","VOLUME":"102347696"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409122800,"PRODUCTID":13,"OPEN":"4384.53","LOW":"4379.8","HIGH":"4401.52","CLOSE":"4395.26","ADJCLOSE":"4395.26","VOLUME":"88620000"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409209200,"PRODUCTID":13,"OPEN":"4385.71","LOW":"4352.93","HIGH":"4393.58","CLOSE":"4366.04","ADJCLOSE":"4366.04","VOLUME":"110098704"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409295600,"PRODUCTID":13,"OPEN":"4380.61","LOW":"4337.13","HIGH":"4393.6","CLOSE":"4381.04","ADJCLOSE":"4381.04","VOLUME":"102400896"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409554800,"PRODUCTID":13,"OPEN":"4383.62","LOW":"4358.26","HIGH":"4391.08","CLOSE":"4379.73","ADJCLOSE":"4379.73","VOLUME":"71668896"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409641200,"PRODUCTID":13,"OPEN":"4389.4","LOW":"4373.32","HIGH":"4403.22","CLOSE":"4378.33","ADJCLOSE":"4378.33","VOLUME":"88312096"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409727600,"PRODUCTID":13,"OPEN":"4394.66","LOW":"4394.07","HIGH":"4443.53","CLOSE":"4421.87","ADJCLOSE":"4421.87","VOLUME":"119605200"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409814000,"PRODUCTID":13,"OPEN":"4409.16","LOW":"4401.25","HIGH":"4509.58","CLOSE":"4494.94","ADJCLOSE":"4494.94","VOLUME":"152520000"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409900400,"PRODUCTID":13,"OPEN":"4492.91","LOW":"4470.2","HIGH":"4498.16","CLOSE":"4486.49","ADJCLOSE":"4486.49","VOLUME":"105969504"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410159600,"PRODUCTID":13,"OPEN":"4484.4","LOW":"4463.79","HIGH":"4489.02","CLOSE":"4474.93","ADJCLOSE":"4474.93","VOLUME":"84582896"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410246000,"PRODUCTID":13,"OPEN":"4465.1","LOW":"4446.04","HIGH":"4482.91","CLOSE":"4452.37","ADJCLOSE":"4452.37","VOLUME":"94413904"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410332400,"PRODUCTID":13,"OPEN":"4442.69","LOW":"4434.93","HIGH":"4459.78","CLOSE":"4450.79","ADJCLOSE":"4450.79","VOLUME":"80385104"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410418800,"PRODUCTID":13,"OPEN":"4463","LOW":"4411.07","HIGH":"4466.15","CLOSE":"4440.9","ADJCLOSE":"4440.9","VOLUME":"90346096"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410505200,"PRODUCTID":13,"OPEN":"4449.68","LOW":"4419.44","HIGH":"4452.31","CLOSE":"4441.7","ADJCLOSE":"4441.7","VOLUME":"77012200"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410764400,"PRODUCTID":13,"OPEN":"4425.63","LOW":"4418.73","HIGH":"4440.92","CLOSE":"4428.63","ADJCLOSE":"4428.63","VOLUME":"77011904"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410850800,"PRODUCTID":13,"OPEN":"4426.15","LOW":"4391.08","HIGH":"4426.15","CLOSE":"4409.15","ADJCLOSE":"4409.15","VOLUME":"86246096"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410937200,"PRODUCTID":13,"OPEN":"4432.65","LOW":"4421.94","HIGH":"4444.83","CLOSE":"4431.41","ADJCLOSE":"4431.41","VOLUME":"103391904"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411023600,"PRODUCTID":13,"OPEN":"4440.33","LOW":"4435.66","HIGH":"4470.48","CLOSE":"4464.7","ADJCLOSE":"4464.7","VOLUME":"104375600"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411110000,"PRODUCTID":13,"OPEN":"4491.54","LOW":"4451.91","HIGH":"4492.39","CLOSE":"4461.22","ADJCLOSE":"4461.22","VOLUME":"158927904"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411369200,"PRODUCTID":13,"OPEN":"4446.91","LOW":"4434.58","HIGH":"4464.31","CLOSE":"4442.55","ADJCLOSE":"4442.55","VOLUME":"86943400"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411455600,"PRODUCTID":13,"OPEN":"4430.3","LOW":"4351.3","HIGH":"4430.78","CLOSE":"4359.35","ADJCLOSE":"4359.35","VOLUME":"110550704"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411542000,"PRODUCTID":13,"OPEN":"4364","LOW":"4347.05","HIGH":"4416.63","CLOSE":"4413.72","ADJCLOSE":"4413.72","VOLUME":"98862200"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411628400,"PRODUCTID":13,"OPEN":"4413.64","LOW":"4346.71","HIGH":"4430.5","CLOSE":"4355.28","ADJCLOSE":"4355.28","VOLUME":"118481600"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411714800,"PRODUCTID":13,"OPEN":"4361.37","LOW":"4340.63","HIGH":"4411.99","CLOSE":"4394.75","ADJCLOSE":"4394.75","VOLUME":"96004000"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411974000,"PRODUCTID":13,"OPEN":"4389.83","LOW":"4334.01","HIGH":"4401.07","CLOSE":"4358.07","ADJCLOSE":"4358.07","VOLUME":"84697000"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412060400,"PRODUCTID":13,"OPEN":"4375.38","LOW":"4369.26","HIGH":"4435.07","CLOSE":"4416.24","ADJCLOSE":"4416.24","VOLUME":"126214704"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412146800,"PRODUCTID":13,"OPEN":"4400.61","LOW":"4354.14","HIGH":"4427.76","CLOSE":"4365.27","ADJCLOSE":"4365.27","VOLUME":"150171904"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412233200,"PRODUCTID":13,"OPEN":"4361.83","LOW":"4242.67","HIGH":"4371.06","CLOSE":"4242.67","ADJCLOSE":"4242.67","VOLUME":"168748304"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412319600,"PRODUCTID":13,"OPEN":"4280.22","LOW":"4260.63","HIGH":"4297.41","CLOSE":"4281.74","ADJCLOSE":"4281.74","VOLUME":"105832200"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412578800,"PRODUCTID":13,"OPEN":"4317.92","LOW":"4279.49","HIGH":"4319.31","CLOSE":"4286.52","ADJCLOSE":"4286.52","VOLUME":"103757200"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412665200,"PRODUCTID":13,"OPEN":"4277.41","LOW":"4208.66","HIGH":"4277.41","CLOSE":"4209.14","ADJCLOSE":"4209.14","VOLUME":"140455296"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412751600,"PRODUCTID":13,"OPEN":"4198.02","LOW":"4153.68","HIGH":"4213.11","CLOSE":"4168.12","ADJCLOSE":"4168.12","VOLUME":"145706208"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412838000,"PRODUCTID":13,"OPEN":"4222.98","LOW":"4123.18","HIGH":"4222.98","CLOSE":"4141.45","ADJCLOSE":"4141.45","VOLUME":"191315504"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412924400,"PRODUCTID":13,"OPEN":"4114.52","LOW":"4065.5","HIGH":"4125.13","CLOSE":"4073.71","ADJCLOSE":"4073.71","VOLUME":"213912608"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413183600,"PRODUCTID":13,"OPEN":"4033.74","LOW":"4030.57","HIGH":"4104","CLOSE":"4078.7","ADJCLOSE":"4078.7","VOLUME":"136272000"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413270000,"PRODUCTID":13,"OPEN":"4053.08","LOW":"4012.82","HIGH":"4097.9","CLOSE":"4088.25","ADJCLOSE":"4088.25","VOLUME":"157157296"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413356400,"PRODUCTID":13,"OPEN":"4090.48","LOW":"3933.16","HIGH":"4096.58","CLOSE":"3939.72","ADJCLOSE":"3939.72","VOLUME":"225462800"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413442800,"PRODUCTID":13,"OPEN":"3968.41","LOW":"3789.11","HIGH":"3987.14","CLOSE":"3918.62","ADJCLOSE":"3918.62","VOLUME":"304167296"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413529200,"PRODUCTID":13,"OPEN":"3934.19","LOW":"3916.8","HIGH":"4040.7","CLOSE":"4033.18","ADJCLOSE":"4033.18","VOLUME":"230358704"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413788400,"PRODUCTID":13,"OPEN":"4023.76","LOW":"3962.06","HIGH":"4030.15","CLOSE":"3991.24","ADJCLOSE":"3991.24","VOLUME":"143988896"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413874800,"PRODUCTID":13,"OPEN":"3968.79","LOW":"3965.46","HIGH":"4081.73","CLOSE":"4081.24","ADJCLOSE":"4081.24","VOLUME":"159668096"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413961200,"PRODUCTID":13,"OPEN":"4090.94","LOW":"4064.08","HIGH":"4110.48","CLOSE":"4105.09","ADJCLOSE":"4105.09","VOLUME":"142186704"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414047600,"PRODUCTID":13,"OPEN":"4086.02","LOW":"4047.32","HIGH":"4166.46","CLOSE":"4157.68","ADJCLOSE":"4157.68","VOLUME":"162948192"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414134000,"PRODUCTID":13,"OPEN":"4137.92","LOW":"4119.27","HIGH":"4153.07","CLOSE":"4128.9","ADJCLOSE":"4128.9","VOLUME":"116217696"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414396800,"PRODUCTID":13,"OPEN":"4170.84","LOW":"4065.93","HIGH":"4171.53","CLOSE":"4096.74","ADJCLOSE":"4096.74","VOLUME":"126568704"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414483200,"PRODUCTID":13,"OPEN":"4107.57","LOW":"4098.74","HIGH":"4127.87","CLOSE":"4112.67","ADJCLOSE":"4112.67","VOLUME":"134538096"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414569600,"PRODUCTID":13,"OPEN":"4126.97","LOW":"4106.14","HIGH":"4134.83","CLOSE":"4110.64","ADJCLOSE":"4110.64","VOLUME":"135705408"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414656000,"PRODUCTID":13,"OPEN":"4138.08","LOW":"4051.86","HIGH":"4151.11","CLOSE":"4141.24","ADJCLOSE":"4141.24","VOLUME":"248771104"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414742400,"PRODUCTID":13,"OPEN":"4213.47","LOW":"4181.96","HIGH":"4246.93","CLOSE":"4233.09","ADJCLOSE":"4233.09","VOLUME":"182456992"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415001600,"PRODUCTID":13,"OPEN":"4225.81","LOW":"4185.41","HIGH":"4238.46","CLOSE":"4194.03","ADJCLOSE":"4194.03","VOLUME":"123590304"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415088000,"PRODUCTID":13,"OPEN":"4177.2","LOW":"4118.5","HIGH":"4208.52","CLOSE":"4130.19","ADJCLOSE":"4130.19","VOLUME":"142148704"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415174400,"PRODUCTID":13,"OPEN":"4163.51","LOW":"4145.61","HIGH":"4214.35","CLOSE":"4208.42","ADJCLOSE":"4208.42","VOLUME":"126747904"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415260800,"PRODUCTID":13,"OPEN":"4193.48","LOW":"4180.32","HIGH":"4275.3","CLOSE":"4227.68","ADJCLOSE":"4227.68","VOLUME":"163811600"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415347200,"PRODUCTID":13,"OPEN":"4238.87","LOW":"4161.15","HIGH":"4239.56","CLOSE":"4189.89","ADJCLOSE":"4189.89","VOLUME":"144094592"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415606400,"PRODUCTID":13,"OPEN":"4184.18","LOW":"4174.98","HIGH":"4224.83","CLOSE":"4222.82","ADJCLOSE":"4222.82","VOLUME":"123847504"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415692800,"PRODUCTID":13,"OPEN":"4227.12","LOW":"4223.68","HIGH":"4252.92","CLOSE":"4244.1","ADJCLOSE":"4244.1","VOLUME":"99662200"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415779200,"PRODUCTID":13,"OPEN":"4232.34","LOW":"4175.29","HIGH":"4242.62","CLOSE":"4179.88","ADJCLOSE":"4179.88","VOLUME":"122989000"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415865600,"PRODUCTID":13,"OPEN":"4203.67","LOW":"4153.17","HIGH":"4220.74","CLOSE":"4187.95","ADJCLOSE":"4187.95","VOLUME":"131579800"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415952000,"PRODUCTID":13,"OPEN":"4208.11","LOW":"4164.79","HIGH":"4208.13","CLOSE":"4202.46","ADJCLOSE":"4202.46","VOLUME":"109621000"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416211200,"PRODUCTID":13,"OPEN":"4169.61","LOW":"4166.4","HIGH":"4239.11","CLOSE":"4226.1","ADJCLOSE":"4226.1","VOLUME":"95508800"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416297600,"PRODUCTID":13,"OPEN":"4230.41","LOW":"4223.32","HIGH":"4267.66","CLOSE":"4262.38","ADJCLOSE":"4262.38","VOLUME":"101914704"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416384000,"PRODUCTID":13,"OPEN":"4263.33","LOW":"4251.04","HIGH":"4289.17","CLOSE":"4266.19","ADJCLOSE":"4266.19","VOLUME":"83273696"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416470400,"PRODUCTID":13,"OPEN":"4264.61","LOW":"4201.47","HIGH":"4264.73","CLOSE":"4234.21","ADJCLOSE":"4234.21","VOLUME":"110207200"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416556800,"PRODUCTID":13,"OPEN":"4245.65","LOW":"4240.19","HIGH":"4356.11","CLOSE":"4347.23","ADJCLOSE":"4347.23","VOLUME":"197869904"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416816000,"PRODUCTID":13,"OPEN":"4355.97","LOW":"4348.83","HIGH":"4400.34","CLOSE":"4368.44","ADJCLOSE":"4368.44","VOLUME":"117173104"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416902400,"PRODUCTID":13,"OPEN":"4369.31","LOW":"4361.18","HIGH":"4403.55","CLOSE":"4382.31","ADJCLOSE":"4382.31","VOLUME":"122591400"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416988800,"PRODUCTID":13,"OPEN":"4382.88","LOW":"4364.59","HIGH":"4399.41","CLOSE":"4373.42","ADJCLOSE":"4373.42","VOLUME":"95096704"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417075200,"PRODUCTID":13,"OPEN":"4375.42","LOW":"4374.58","HIGH":"4396.2","CLOSE":"4382.34","ADJCLOSE":"4382.34","VOLUME":"95289504"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417161600,"PRODUCTID":13,"OPEN":"4378.32","LOW":"4353.6","HIGH":"4390.18","CLOSE":"4390.18","ADJCLOSE":"4390.18","VOLUME":"104492600"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417420800,"PRODUCTID":13,"OPEN":"4354.19","LOW":"4334.81","HIGH":"4383.19","CLOSE":"4377.33","ADJCLOSE":"4377.33","VOLUME":"95799400"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417507200,"PRODUCTID":13,"OPEN":"4396.75","LOW":"4373.03","HIGH":"4422.77","CLOSE":"4388.3","ADJCLOSE":"4388.3","VOLUME":"101308704"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417593600,"PRODUCTID":13,"OPEN":"4384.04","LOW":"4378.88","HIGH":"4405.83","CLOSE":"4391.86","ADJCLOSE":"4391.86","VOLUME":"87190000"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417680000,"PRODUCTID":13,"OPEN":"4399.94","LOW":"4310.69","HIGH":"4427.74","CLOSE":"4323.89","ADJCLOSE":"4323.89","VOLUME":"144554000"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417766400,"PRODUCTID":13,"OPEN":"4366.22","LOW":"4359.32","HIGH":"4422.85","CLOSE":"4419.48","ADJCLOSE":"4419.48","VOLUME":"125876600"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418025600,"PRODUCTID":13,"OPEN":"4400.17","LOW":"4375.48","HIGH":"4407.95","CLOSE":"4375.48","ADJCLOSE":"4375.48","VOLUME":"77425600"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418112000,"PRODUCTID":13,"OPEN":"4332.73","LOW":"4260.07","HIGH":"4342.12","CLOSE":"4263.94","ADJCLOSE":"4263.94","VOLUME":"149779504"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418198400,"PRODUCTID":13,"OPEN":"4280.34","LOW":"4216.18","HIGH":"4306.72","CLOSE":"4227.91","ADJCLOSE":"4227.91","VOLUME":"116124400"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418284800,"PRODUCTID":13,"OPEN":"4225.33","LOW":"4196.53","HIGH":"4249.12","CLOSE":"4225.86","ADJCLOSE":"4225.86","VOLUME":"135257408"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418371200,"PRODUCTID":13,"OPEN":"4197.48","LOW":"4103.49","HIGH":"4202.52","CLOSE":"4108.93","ADJCLOSE":"4108.93","VOLUME":"135838304"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418630400,"PRODUCTID":13,"OPEN":"4094.46","LOW":"4000.8","HIGH":"4144.31","CLOSE":"4005.38","ADJCLOSE":"4005.38","VOLUME":"149438704"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418716800,"PRODUCTID":13,"OPEN":"4027.51","LOW":"3926.34","HIGH":"4094.19","CLOSE":"4093.2","ADJCLOSE":"4093.2","VOLUME":"248244704"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418803200,"PRODUCTID":13,"OPEN":"4052.23","LOW":"4035.3","HIGH":"4131.81","CLOSE":"4111.91","ADJCLOSE":"4111.91","VOLUME":"143182000"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418889600,"PRODUCTID":13,"OPEN":"4186.26","LOW":"4159.95","HIGH":"4249.49","CLOSE":"4249.49","ADJCLOSE":"4249.49","VOLUME":"214450704"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418976000,"PRODUCTID":13,"OPEN":"4282.39","LOW":"4202.07","HIGH":"4291.2","CLOSE":"4241.65","ADJCLOSE":"4241.65","VOLUME":"214972704"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419235200,"PRODUCTID":13,"OPEN":"4255.88","LOW":"4239.36","HIGH":"4295.15","CLOSE":"4254.43","ADJCLOSE":"4254.43","VOLUME":"86938896"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419321600,"PRODUCTID":13,"OPEN":"4264.54","LOW":"4259.21","HIGH":"4314.97","CLOSE":"4314.97","ADJCLOSE":"4314.97","VOLUME":"81670200"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419408000,"PRODUCTID":13,"OPEN":"4309.75","LOW":"4295.02","HIGH":"4316.39","CLOSE":"4295.85","ADJCLOSE":"4295.85","VOLUME":"14317600"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419408000,"PRODUCTID":13,"OPEN":"4309.75","LOW":"4295.02","HIGH":"4316.39","CLOSE":"4295.85","ADJCLOSE":"4295.85","VOLUME":"14317600"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419408000,"PRODUCTID":13,"OPEN":"4309.75","LOW":"4295.02","HIGH":"4316.39","CLOSE":"4295.85","ADJCLOSE":"4295.85","VOLUME":"14317600"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419840000,"PRODUCTID":13,"OPEN":"4301.66","LOW":"4249.95","HIGH":"4317.93","CLOSE":"4317.93","ADJCLOSE":"4317.93","VOLUME":"74896000"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419926400,"PRODUCTID":13,"OPEN":"4293.9","LOW":"4245.54","HIGH":"4296.02","CLOSE":"4245.54","ADJCLOSE":"4245.54","VOLUME":"56575600"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420012800,"PRODUCTID":13,"OPEN":"4256.17","LOW":"4255.33","HIGH":"4275.58","CLOSE":"4272.75","ADJCLOSE":"4272.75","VOLUME":"18497800"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420012800,"PRODUCTID":13,"OPEN":"4256.17","LOW":"4255.33","HIGH":"4275.58","CLOSE":"4272.75","ADJCLOSE":"4272.75","VOLUME":"18497800"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420185600,"PRODUCTID":13,"OPEN":"4294.05","LOW":"4224.34","HIGH":"4311","CLOSE":"4252.29","ADJCLOSE":"4252.29","VOLUME":"69809296"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420444800,"PRODUCTID":13,"OPEN":"4221.99","LOW":"4105.45","HIGH":"4276.92","CLOSE":"4111.36","ADJCLOSE":"4111.36","VOLUME":"137887696"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420531200,"PRODUCTID":13,"OPEN":"4129.89","LOW":"4076.16","HIGH":"4151.41","CLOSE":"4083.5","ADJCLOSE":"4083.5","VOLUME":"130814400"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420617600,"PRODUCTID":13,"OPEN":"4111.73","LOW":"4080.78","HIGH":"4144.95","CLOSE":"4112.73","ADJCLOSE":"4112.73","VOLUME":"121316600"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420704000,"PRODUCTID":13,"OPEN":"4176.16","LOW":"4163.63","HIGH":"4270.11","CLOSE":"4260.19","ADJCLOSE":"4260.19","VOLUME":"154417104"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420790400,"PRODUCTID":13,"OPEN":"4249.26","LOW":"4149.14","HIGH":"4272.83","CLOSE":"4179.07","ADJCLOSE":"4179.07","VOLUME":"139011808"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421049600,"PRODUCTID":13,"OPEN":"4196.78","LOW":"4165.15","HIGH":"4252.27","CLOSE":"4228.24","ADJCLOSE":"4228.24","VOLUME":"129743904"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421136000,"PRODUCTID":13,"OPEN":"4204.77","LOW":"4197.81","HIGH":"4310.58","CLOSE":"4290.28","ADJCLOSE":"4290.28","VOLUME":"127789000"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421222400,"PRODUCTID":13,"OPEN":"4227.46","LOW":"4207.37","HIGH":"4302.22","CLOSE":"4223.24","ADJCLOSE":"4223.24","VOLUME":"156380800"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421308800,"PRODUCTID":13,"OPEN":"4262.94","LOW":"4119.35","HIGH":"4338.73","CLOSE":"4323.2","ADJCLOSE":"4323.2","VOLUME":"187411296"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421395200,"PRODUCTID":13,"OPEN":"4303.55","LOW":"4294.76","HIGH":"4387.22","CLOSE":"4379.62","ADJCLOSE":"4379.62","VOLUME":"174122800"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421654400,"PRODUCTID":13,"OPEN":"4388.67","LOW":"4367.24","HIGH":"4423.25","CLOSE":"4394.93","ADJCLOSE":"4394.93","VOLUME":"107393400"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421740800,"PRODUCTID":13,"OPEN":"4406.96","LOW":"4405.94","HIGH":"4463.51","CLOSE":"4446.02","ADJCLOSE":"4446.02","VOLUME":"141375600"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421827200,"PRODUCTID":13,"OPEN":"4455.01","LOW":"4406.72","HIGH":"4484.82","CLOSE":"4484.82","ADJCLOSE":"4484.82","VOLUME":"160196608"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421913600,"PRODUCTID":13,"OPEN":"4486.76","LOW":"4462.17","HIGH":"4569.55","CLOSE":"4552.8","ADJCLOSE":"4552.8","VOLUME":"208073504"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422000000,"PRODUCTID":13,"OPEN":"4588.49","LOW":"4585.64","HIGH":"4673.3","CLOSE":"4640.69","ADJCLOSE":"4640.69","VOLUME":"222514400"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422259200,"PRODUCTID":13,"OPEN":"4620","LOW":"4616.61","HIGH":"4678.83","CLOSE":"4675.13","ADJCLOSE":"4675.13","VOLUME":"127771696"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422345600,"PRODUCTID":13,"OPEN":"4671.76","LOW":"4592.62","HIGH":"4679.26","CLOSE":"4624.21","ADJCLOSE":"4624.21","VOLUME":"145807696"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422432000,"PRODUCTID":13,"OPEN":"4660.45","LOW":"4582.58","HIGH":"4660.88","CLOSE":"4610.94","ADJCLOSE":"4610.94","VOLUME":"130618600"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422518400,"PRODUCTID":13,"OPEN":"4571.05","LOW":"4571.05","HIGH":"4632.38","CLOSE":"4631.43","ADJCLOSE":"4631.43","VOLUME":"117222200"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422604800,"PRODUCTID":13,"OPEN":"4655.95","LOW":"4583.68","HIGH":"4660.71","CLOSE":"4604.25","ADJCLOSE":"4604.25","VOLUME":"142104304"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422864000,"PRODUCTID":13,"OPEN":"4613.31","LOW":"4584.37","HIGH":"4646.55","CLOSE":"4627.67","ADJCLOSE":"4627.67","VOLUME":"123784000"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422950400,"PRODUCTID":13,"OPEN":"4651.07","LOW":"4645.15","HIGH":"4701.52","CLOSE":"4677.9","ADJCLOSE":"4677.9","VOLUME":"146301200"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423036800,"PRODUCTID":13,"OPEN":"4682.81","LOW":"4651.78","HIGH":"4696.3","CLOSE":"4696.3","ADJCLOSE":"4696.3","VOLUME":"130750800"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423123200,"PRODUCTID":13,"OPEN":"4654.56","LOW":"4647.85","HIGH":"4705.1","CLOSE":"4703.3","ADJCLOSE":"4703.3","VOLUME":"121316800"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423209600,"PRODUCTID":13,"OPEN":"4698.84","LOW":"4675.37","HIGH":"4707.24","CLOSE":"4691.03","ADJCLOSE":"4691.03","VOLUME":"154635008"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423468800,"PRODUCTID":13,"OPEN":"4652.16","LOW":"4611.15","HIGH":"4659.26","CLOSE":"4651.08","ADJCLOSE":"4651.08","VOLUME":"138917904"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423555200,"PRODUCTID":13,"OPEN":"4663.46","LOW":"4636.08","HIGH":"4716.49","CLOSE":"4695.65","ADJCLOSE":"4695.65","VOLUME":"127662600"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423641600,"PRODUCTID":13,"OPEN":"4687.87","LOW":"4659.46","HIGH":"4694.44","CLOSE":"4679.38","ADJCLOSE":"4679.38","VOLUME":"94464200"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423728000,"PRODUCTID":13,"OPEN":"4670.08","LOW":"4664.03","HIGH":"4746.75","CLOSE":"4726.2","ADJCLOSE":"4726.2","VOLUME":"159105408"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423814400,"PRODUCTID":13,"OPEN":"4748.04","LOW":"4741.2","HIGH":"4779.54","CLOSE":"4759.36","ADJCLOSE":"4759.36","VOLUME":"161376000"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424073600,"PRODUCTID":13,"OPEN":"4757.52","LOW":"4747.22","HIGH":"4766.47","CLOSE":"4751.95","ADJCLOSE":"4751.95","VOLUME":"99362704"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424160000,"PRODUCTID":13,"OPEN":"4720.93","LOW":"4683.19","HIGH":"4766.67","CLOSE":"4753.99","ADJCLOSE":"4753.99","VOLUME":"109444600"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424246400,"PRODUCTID":13,"OPEN":"4782.59","LOW":"4775.87","HIGH":"4806.68","CLOSE":"4799.03","ADJCLOSE":"4799.03","VOLUME":"140858304"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424332800,"PRODUCTID":13,"OPEN":"4788.4","LOW":"4770.17","HIGH":"4841.69","CLOSE":"4833.28","ADJCLOSE":"4833.28","VOLUME":"128577800"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424419200,"PRODUCTID":13,"OPEN":"4821.38","LOW":"4780.81","HIGH":"4837.93","CLOSE":"4830.9","ADJCLOSE":"4830.9","VOLUME":"140055504"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424678400,"PRODUCTID":13,"OPEN":"4872.13","LOW":"4832.36","HIGH":"4875.97","CLOSE":"4862.3","ADJCLOSE":"4862.3","VOLUME":"102128000"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424764800,"PRODUCTID":13,"OPEN":"4865.68","LOW":"4843.96","HIGH":"4899.52","CLOSE":"4886.44","ADJCLOSE":"4886.44","VOLUME":"106329800"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424851200,"PRODUCTID":13,"OPEN":"4885","LOW":"4863.22","HIGH":"4894.6","CLOSE":"4882.22","ADJCLOSE":"4882.22","VOLUME":"117214704"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424937600,"PRODUCTID":13,"OPEN":"4884.89","LOW":"4877.24","HIGH":"4910.62","CLOSE":"4910.62","ADJCLOSE":"4910.62","VOLUME":"105228896"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425024000,"PRODUCTID":13,"OPEN":"4905.77","LOW":"4903.09","HIGH":"4951.48","CLOSE":"4951.48","ADJCLOSE":"4951.48","VOLUME":"120717904"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425283200,"PRODUCTID":13,"OPEN":"4937.43","LOW":"4900.11","HIGH":"4950.59","CLOSE":"4917.32","ADJCLOSE":"4917.32","VOLUME":"149942896"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425369600,"PRODUCTID":13,"OPEN":"4922.43","LOW":"4863.92","HIGH":"4936.47","CLOSE":"4869.25","ADJCLOSE":"4869.25","VOLUME":"116619800"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425456000,"PRODUCTID":13,"OPEN":"4882.94","LOW":"4856.14","HIGH":"4917.35","CLOSE":"4917.35","ADJCLOSE":"4917.35","VOLUME":"117022000"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425542400,"PRODUCTID":13,"OPEN":"4929.04","LOW":"4926.09","HIGH":"4974.64","CLOSE":"4963.51","ADJCLOSE":"4963.51","VOLUME":"108151696"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425628800,"PRODUCTID":13,"OPEN":"4953.68","LOW":"4949.88","HIGH":"4986.88","CLOSE":"4964.35","ADJCLOSE":"4964.35","VOLUME":"134221504"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425888000,"PRODUCTID":13,"OPEN":"4940.64","LOW":"4917.46","HIGH":"4950.42","CLOSE":"4937.2","ADJCLOSE":"4937.2","VOLUME":"119543200"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425974400,"PRODUCTID":13,"OPEN":"4930.06","LOW":"4869.45","HIGH":"4941.38","CLOSE":"4881.95","ADJCLOSE":"4881.95","VOLUME":"132780600"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426060800,"PRODUCTID":13,"OPEN":"4900.37","LOW":"4900.33","HIGH":"5003.58","CLOSE":"4997.75","ADJCLOSE":"4997.75","VOLUME":"144167504"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426147200,"PRODUCTID":13,"OPEN":"4990.96","LOW":"4981.28","HIGH":"5000.94","CLOSE":"4987.33","ADJCLOSE":"4987.33","VOLUME":"112062496"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426233600,"PRODUCTID":13,"OPEN":"4997.94","LOW":"4969.47","HIGH":"5010.8","CLOSE":"5010.46","ADJCLOSE":"5010.46","VOLUME":"105602096"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426492800,"PRODUCTID":13,"OPEN":"5019.02","LOW":"5019.02","HIGH":"5071.68","CLOSE":"5061.16","ADJCLOSE":"5061.16","VOLUME":"109124000"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426579200,"PRODUCTID":13,"OPEN":"5065.62","LOW":"5006.93","HIGH":"5074.83","CLOSE":"5028.93","ADJCLOSE":"5028.93","VOLUME":"132932496"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426665600,"PRODUCTID":13,"OPEN":"5032.18","LOW":"5001.37","HIGH":"5041.32","CLOSE":"5033.42","ADJCLOSE":"5033.42","VOLUME":"127395504"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426752000,"PRODUCTID":13,"OPEN":"5029.97","LOW":"5006.82","HIGH":"5059.68","CLOSE":"5037.18","ADJCLOSE":"5037.18","VOLUME":"122169000"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426838400,"PRODUCTID":13,"OPEN":"5044.42","LOW":"5036.27","HIGH":"5106.04","CLOSE":"5087.49","ADJCLOSE":"5087.49","VOLUME":"185669408"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427097600,"PRODUCTID":13,"OPEN":"5078.25","LOW":"5036.23","HIGH":"5078.25","CLOSE":"5054.52","ADJCLOSE":"5054.52","VOLUME":"112901000"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427184000,"PRODUCTID":13,"OPEN":"5040.86","LOW":"5032.78","HIGH":"5103.3","CLOSE":"5088.28","ADJCLOSE":"5088.28","VOLUME":"130680800"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427270400,"PRODUCTID":13,"OPEN":"5073.28","LOW":"5012.87","HIGH":"5087.3","CLOSE":"5020.99","ADJCLOSE":"5020.99","VOLUME":"124717600"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427356800,"PRODUCTID":13,"OPEN":"4992.55","LOW":"4932.53","HIGH":"5006.35","CLOSE":"5006.35","ADJCLOSE":"5006.35","VOLUME":"161978592"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427443200,"PRODUCTID":13,"OPEN":"5020.09","LOW":"5003.31","HIGH":"5048.37","CLOSE":"5034.06","ADJCLOSE":"5034.06","VOLUME":"142337504"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427698800,"PRODUCTID":13,"OPEN":"5052.25","LOW":"5045.36","HIGH":"5097.59","CLOSE":"5083.52","ADJCLOSE":"5083.52","VOLUME":"112697904"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427785200,"PRODUCTID":13,"OPEN":"5073.99","LOW":"5028.38","HIGH":"5098.86","CLOSE":"5033.64","ADJCLOSE":"5033.64","VOLUME":"126492200"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427871600,"PRODUCTID":13,"OPEN":"5009.63","LOW":"5007.68","HIGH":"5110.79","CLOSE":"5062.22","ADJCLOSE":"5062.22","VOLUME":"121105104"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427958000,"PRODUCTID":13,"OPEN":"5068.06","LOW":"5059.42","HIGH":"5080.53","CLOSE":"5074.14","ADJCLOSE":"5074.14","VOLUME":"77337104"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427958000,"PRODUCTID":13,"OPEN":"5068.06","LOW":"5059.42","HIGH":"5080.53","CLOSE":"5074.14","ADJCLOSE":"5074.14","VOLUME":"77337104"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1427958000,"PRODUCTID":13,"OPEN":"5068.06","LOW":"5059.42","HIGH":"5080.53","CLOSE":"5074.14","ADJCLOSE":"5074.14","VOLUME":"77337104"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428390000,"PRODUCTID":13,"OPEN":"5106.36","LOW":"5096","HIGH":"5166.77","CLOSE":"5151.19","ADJCLOSE":"5151.19","VOLUME":"111763000"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428476400,"PRODUCTID":13,"OPEN":"5146.78","LOW":"5128.18","HIGH":"5168.03","CLOSE":"5136.86","ADJCLOSE":"5136.86","VOLUME":"95958600"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428562800,"PRODUCTID":13,"OPEN":"5156.16","LOW":"5154.6","HIGH":"5208.95","CLOSE":"5208.95","ADJCLOSE":"5208.95","VOLUME":"100086000"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428649200,"PRODUCTID":13,"OPEN":"5224.22","LOW":"5210.61","HIGH":"5240.65","CLOSE":"5240.46","ADJCLOSE":"5240.46","VOLUME":"120562704"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428908400,"PRODUCTID":13,"OPEN":"5236.11","LOW":"5222.4","HIGH":"5262.74","CLOSE":"5254.12","ADJCLOSE":"5254.12","VOLUME":"116785400"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428994800,"PRODUCTID":13,"OPEN":"5252.48","LOW":"5192.89","HIGH":"5260.78","CLOSE":"5218.06","ADJCLOSE":"5218.06","VOLUME":"262666592"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429081200,"PRODUCTID":13,"OPEN":"5230.98","LOW":"5217.04","HIGH":"5269.5","CLOSE":"5254.35","ADJCLOSE":"5254.35","VOLUME":"259448496"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429167600,"PRODUCTID":13,"OPEN":"5246.75","LOW":"5214.94","HIGH":"5255.24","CLOSE":"5224.49","ADJCLOSE":"5224.49","VOLUME":"164371600"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429254000,"PRODUCTID":13,"OPEN":"5214.33","LOW":"5132.71","HIGH":"5238.91","CLOSE":"5143.26","ADJCLOSE":"5143.26","VOLUME":"188551296"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429513200,"PRODUCTID":13,"OPEN":"5154.91","LOW":"5151.12","HIGH":"5187.59","CLOSE":"5187.59","ADJCLOSE":"5187.59","VOLUME":"116468000"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429599600,"PRODUCTID":13,"OPEN":"5205.1","LOW":"5172.76","HIGH":"5243.57","CLOSE":"5192.64","ADJCLOSE":"5192.64","VOLUME":"139757104"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429686000,"PRODUCTID":13,"OPEN":"5210.7","LOW":"5146.27","HIGH":"5225.86","CLOSE":"5211.09","ADJCLOSE":"5211.09","VOLUME":"126766704"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429772400,"PRODUCTID":13,"OPEN":"5217.08","LOW":"5146.68","HIGH":"5226.17","CLOSE":"5178.91","ADJCLOSE":"5178.91","VOLUME":"128135000"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429858800,"PRODUCTID":13,"OPEN":"5202.63","LOW":"5166.81","HIGH":"5225.39","CLOSE":"5201.45","ADJCLOSE":"5201.45","VOLUME":"132942200"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430118000,"PRODUCTID":13,"OPEN":"5198.79","LOW":"5135.89","HIGH":"5283.71","CLOSE":"5268.91","ADJCLOSE":"5268.91","VOLUME":"128430000"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430204400,"PRODUCTID":13,"OPEN":"5256.79","LOW":"5138.3","HIGH":"5256.79","CLOSE":"5173.38","ADJCLOSE":"5173.38","VOLUME":"146716896"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430290800,"PRODUCTID":13,"OPEN":"5176.67","LOW":"5034.83","HIGH":"5202.56","CLOSE":"5039.39","ADJCLOSE":"5039.39","VOLUME":"149347392"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430377200,"PRODUCTID":13,"OPEN":"5040.51","LOW":"4987.26","HIGH":"5069.04","CLOSE":"5046.49","ADJCLOSE":"5046.49","VOLUME":"207097200"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430377200,"PRODUCTID":13,"OPEN":"5040.51","LOW":"4987.26","HIGH":"5069.04","CLOSE":"5046.49","ADJCLOSE":"5046.49","VOLUME":"207097200"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430722800,"PRODUCTID":13,"OPEN":"5060.5","LOW":"5013.53","HIGH":"5112.86","CLOSE":"5081.97","ADJCLOSE":"5081.97","VOLUME":"110373296"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430809200,"PRODUCTID":13,"OPEN":"5074.42","LOW":"4969.97","HIGH":"5133.17","CLOSE":"4974.07","ADJCLOSE":"4974.07","VOLUME":"158058304"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430895600,"PRODUCTID":13,"OPEN":"4968.14","LOW":"4936.34","HIGH":"5013.21","CLOSE":"4981.59","ADJCLOSE":"4981.59","VOLUME":"169169600"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430982000,"PRODUCTID":13,"OPEN":"4945.82","LOW":"4874.9","HIGH":"4981.99","CLOSE":"4967.22","ADJCLOSE":"4967.22","VOLUME":"186569200"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431068400,"PRODUCTID":13,"OPEN":"4999.48","LOW":"4981.41","HIGH":"5094.01","CLOSE":"5090.39","ADJCLOSE":"5090.39","VOLUME":"148505408"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431327600,"PRODUCTID":13,"OPEN":"5050.92","LOW":"5008.89","HIGH":"5050.92","CLOSE":"5027.87","ADJCLOSE":"5027.87","VOLUME":"105803696"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431414000,"PRODUCTID":13,"OPEN":"4988.85","LOW":"4922.02","HIGH":"4992.92","CLOSE":"4974.65","ADJCLOSE":"4974.65","VOLUME":"130251296"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431500400,"PRODUCTID":13,"OPEN":"4996.19","LOW":"4944.39","HIGH":"5045.54","CLOSE":"4961.86","ADJCLOSE":"4961.86","VOLUME":"125480600"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431586800,"PRODUCTID":13,"OPEN":"4942.49","LOW":"4905.7","HIGH":"5043.69","CLOSE":"5029.31","ADJCLOSE":"5029.31","VOLUME":"106266304"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431673200,"PRODUCTID":13,"OPEN":"5049.56","LOW":"4965.86","HIGH":"5066.57","CLOSE":"4993.82","ADJCLOSE":"4993.82","VOLUME":"118689904"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431932400,"PRODUCTID":13,"OPEN":"4996.96","LOW":"4932.01","HIGH":"5026.28","CLOSE":"5012.31","ADJCLOSE":"5012.31","VOLUME":"99355696"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432018800,"PRODUCTID":13,"OPEN":"5040.45","LOW":"5040.45","HIGH":"5124.5","CLOSE":"5117.3","ADJCLOSE":"5117.3","VOLUME":"131121296"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432105200,"PRODUCTID":13,"OPEN":"5106.26","LOW":"5089.43","HIGH":"5139.06","CLOSE":"5133.3","ADJCLOSE":"5133.3","VOLUME":"92775200"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432191600,"PRODUCTID":13,"OPEN":"5120.88","LOW":"5104.21","HIGH":"5148.87","CLOSE":"5146.7","ADJCLOSE":"5146.7","VOLUME":"76471600"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432278000,"PRODUCTID":13,"OPEN":"5147.41","LOW":"5121.69","HIGH":"5155.28","CLOSE":"5142.89","ADJCLOSE":"5142.89","VOLUME":"88052800"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432537200,"PRODUCTID":13,"OPEN":"5139.65","LOW":"5099.13","HIGH":"5139.65","CLOSE":"5117.17","ADJCLOSE":"5117.17","VOLUME":"21000700"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432623600,"PRODUCTID":13,"OPEN":"5122.87","LOW":"5062.47","HIGH":"5146.03","CLOSE":"5083.54","ADJCLOSE":"5083.54","VOLUME":"106516600"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432710000,"PRODUCTID":13,"OPEN":"5105.86","LOW":"5086.36","HIGH":"5193.77","CLOSE":"5182.53","ADJCLOSE":"5182.53","VOLUME":"121961600"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432796400,"PRODUCTID":13,"OPEN":"5157.25","LOW":"5096.53","HIGH":"5164.24","CLOSE":"5137.83","ADJCLOSE":"5137.83","VOLUME":"94177200"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432882800,"PRODUCTID":13,"OPEN":"5137.02","LOW":"5006.46","HIGH":"5144.73","CLOSE":"5007.89","ADJCLOSE":"5007.89","VOLUME":"161991904"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433142000,"PRODUCTID":13,"OPEN":"5029.05","LOW":"4989.94","HIGH":"5060.49","CLOSE":"5025.3","ADJCLOSE":"5025.3","VOLUME":"97082304"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433228400,"PRODUCTID":13,"OPEN":"5051.68","LOW":"4960.72","HIGH":"5051.68","CLOSE":"5004.46","ADJCLOSE":"5004.46","VOLUME":"121140704"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433314800,"PRODUCTID":13,"OPEN":"5016.37","LOW":"4991.27","HIGH":"5088.14","CLOSE":"5034.17","ADJCLOSE":"5034.17","VOLUME":"113879504"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433401200,"PRODUCTID":13,"OPEN":"5006.19","LOW":"4916.45","HIGH":"5044.75","CLOSE":"4987.13","ADJCLOSE":"4987.13","VOLUME":"129401400"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433487600,"PRODUCTID":13,"OPEN":"4951.8","LOW":"4894.17","HIGH":"4966.45","CLOSE":"4920.74","ADJCLOSE":"4920.74","VOLUME":"117606600"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433746800,"PRODUCTID":13,"OPEN":"4906.17","LOW":"4857.66","HIGH":"4917.52","CLOSE":"4857.66","ADJCLOSE":"4857.66","VOLUME":"100424304"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433833200,"PRODUCTID":13,"OPEN":"4849.12","LOW":"4783.92","HIGH":"4868.42","CLOSE":"4850.22","ADJCLOSE":"4850.22","VOLUME":"137312608"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433919600,"PRODUCTID":13,"OPEN":"4831.03","LOW":"4811.54","HIGH":"4956.74","CLOSE":"4934.91","ADJCLOSE":"4934.91","VOLUME":"125031000"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434006000,"PRODUCTID":13,"OPEN":"4926.77","LOW":"4917.92","HIGH":"5022.1","CLOSE":"4971.37","ADJCLOSE":"4971.37","VOLUME":"133827296"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434092400,"PRODUCTID":13,"OPEN":"4962.22","LOW":"4852.36","HIGH":"4973.07","CLOSE":"4901.19","ADJCLOSE":"4901.19","VOLUME":"118044304"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434351600,"PRODUCTID":13,"OPEN":"4844.95","LOW":"4805.1","HIGH":"4871.07","CLOSE":"4815.36","ADJCLOSE":"4815.36","VOLUME":"106993296"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434438000,"PRODUCTID":13,"OPEN":"4778.21","LOW":"4748.93","HIGH":"4857.63","CLOSE":"4839.86","ADJCLOSE":"4839.86","VOLUME":"122656600"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434524400,"PRODUCTID":13,"OPEN":"4845.73","LOW":"4773.19","HIGH":"4858.05","CLOSE":"4790.62","ADJCLOSE":"4790.62","VOLUME":"108775800"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434610800,"PRODUCTID":13,"OPEN":"4777.91","LOW":"4712.97","HIGH":"4805.01","CLOSE":"4803.48","ADJCLOSE":"4803.48","VOLUME":"135723200"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434697200,"PRODUCTID":13,"OPEN":"4807.58","LOW":"4799.27","HIGH":"4870.52","CLOSE":"4815.37","ADJCLOSE":"4815.37","VOLUME":"183933200"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434956400,"PRODUCTID":13,"OPEN":"4926.63","LOW":"4911.86","HIGH":"5010.39","CLOSE":"4998.61","ADJCLOSE":"4998.61","VOLUME":"170982496"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435042800,"PRODUCTID":13,"OPEN":"5045.57","LOW":"5024.26","HIGH":"5078.51","CLOSE":"5057.68","ADJCLOSE":"5057.68","VOLUME":"129386400"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435129200,"PRODUCTID":13,"OPEN":"5060.58","LOW":"5001.67","HIGH":"5065.74","CLOSE":"5045.35","ADJCLOSE":"5045.35","VOLUME":"137708096"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435215600,"PRODUCTID":13,"OPEN":"4996.63","LOW":"4996.63","HIGH":"5087.08","CLOSE":"5041.71","ADJCLOSE":"5041.71","VOLUME":"128574400"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435302000,"PRODUCTID":13,"OPEN":"5010.22","LOW":"4985.88","HIGH":"5095.04","CLOSE":"5059.17","ADJCLOSE":"5059.17","VOLUME":"105581800"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435561200,"PRODUCTID":13,"OPEN":"4821.45","LOW":"4819.03","HIGH":"4946.62","CLOSE":"4869.82","ADJCLOSE":"4869.82","VOLUME":"171663104"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435647600,"PRODUCTID":13,"OPEN":"4849.39","LOW":"4789.61","HIGH":"4892.48","CLOSE":"4790.2","ADJCLOSE":"4790.2","VOLUME":"167742896"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435734000,"PRODUCTID":13,"OPEN":"4849.43","LOW":"4813.69","HIGH":"4941.61","CLOSE":"4883.19","ADJCLOSE":"4883.19","VOLUME":"151634096"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435820400,"PRODUCTID":13,"OPEN":"4898.55","LOW":"4833.14","HIGH":"4903.51","CLOSE":"4835.56","ADJCLOSE":"4835.56","VOLUME":"100577600"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435906800,"PRODUCTID":13,"OPEN":"4836.46","LOW":"4780.55","HIGH":"4847.38","CLOSE":"4808.22","ADJCLOSE":"4808.22","VOLUME":"86776200"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436166000,"PRODUCTID":13,"OPEN":"4709.01","LOW":"4699.17","HIGH":"4775.49","CLOSE":"4711.54","ADJCLOSE":"4711.54","VOLUME":"136187392"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436252400,"PRODUCTID":13,"OPEN":"4712.63","LOW":"4602.16","HIGH":"4724.54","CLOSE":"4604.64","ADJCLOSE":"4604.64","VOLUME":"163782592"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436338800,"PRODUCTID":13,"OPEN":"4611.86","LOW":"4601.9","HIGH":"4671.87","CLOSE":"4639.02","ADJCLOSE":"4639.02","VOLUME":"144187296"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436425200,"PRODUCTID":13,"OPEN":"4667.21","LOW":"4655.45","HIGH":"4777.03","CLOSE":"4757.22","ADJCLOSE":"4757.22","VOLUME":"121520704"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436511600,"PRODUCTID":13,"OPEN":"4884.05","LOW":"4850.94","HIGH":"4922.63","CLOSE":"4903.07","ADJCLOSE":"4903.07","VOLUME":"139526496"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436770800,"PRODUCTID":13,"OPEN":"4985.14","LOW":"4959.62","HIGH":"5010.58","CLOSE":"4998.1","ADJCLOSE":"4998.1","VOLUME":"124421200"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436857200,"PRODUCTID":13,"OPEN":"4995.36","LOW":"4981.02","HIGH":"5032.47","CLOSE":"5032.47","ADJCLOSE":"5032.47","VOLUME":"88560800"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436943600,"PRODUCTID":13,"OPEN":"5027.91","LOW":"5017.83","HIGH":"5055.6","CLOSE":"5047.24","ADJCLOSE":"5047.24","VOLUME":"93627296"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437030000,"PRODUCTID":13,"OPEN":"5071.9","LOW":"5067.75","HIGH":"5147.4","CLOSE":"5121.5","ADJCLOSE":"5121.5","VOLUME":"123015200"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437116400,"PRODUCTID":13,"OPEN":"5138.98","LOW":"5110.48","HIGH":"5138.98","CLOSE":"5124.39","ADJCLOSE":"5124.39","VOLUME":"102644304"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437375600,"PRODUCTID":13,"OPEN":"5134.16","LOW":"5130.97","HIGH":"5184.74","CLOSE":"5142.49","ADJCLOSE":"5142.49","VOLUME":"79072096"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437462000,"PRODUCTID":13,"OPEN":"5153.85","LOW":"5093.77","HIGH":"5157.24","CLOSE":"5106.57","ADJCLOSE":"5106.57","VOLUME":"88546496"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437548400,"PRODUCTID":13,"OPEN":"5070.67","LOW":"5070.67","HIGH":"5101.22","CLOSE":"5082.57","ADJCLOSE":"5082.57","VOLUME":"89515800"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437634800,"PRODUCTID":13,"OPEN":"5122.85","LOW":"5067.82","HIGH":"5122.85","CLOSE":"5086.74","ADJCLOSE":"5086.74","VOLUME":"76980800"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437721200,"PRODUCTID":13,"OPEN":"5075.25","LOW":"5051.14","HIGH":"5120.64","CLOSE":"5057.36","ADJCLOSE":"5057.36","VOLUME":"104074600"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437980400,"PRODUCTID":13,"OPEN":"5030.89","LOW":"4924.29","HIGH":"5033.91","CLOSE":"4927.6","ADJCLOSE":"4927.6","VOLUME":"117642304"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438066800,"PRODUCTID":13,"OPEN":"4958.46","LOW":"4937.65","HIGH":"4997.15","CLOSE":"4977.32","ADJCLOSE":"4977.32","VOLUME":"111978000"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438153200,"PRODUCTID":13,"OPEN":"5006.01","LOW":"4970.28","HIGH":"5021.44","CLOSE":"5017.44","ADJCLOSE":"5017.44","VOLUME":"118376704"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438239600,"PRODUCTID":13,"OPEN":"5049.24","LOW":"5000.97","HIGH":"5061.53","CLOSE":"5046.42","ADJCLOSE":"5046.42","VOLUME":"145978896"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438326000,"PRODUCTID":13,"OPEN":"5063.47","LOW":"5035.38","HIGH":"5083.64","CLOSE":"5082.61","ADJCLOSE":"5082.61","VOLUME":"121244496"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438585200,"PRODUCTID":13,"OPEN":"5076.8","LOW":"5066.15","HIGH":"5125.71","CLOSE":"5120.52","ADJCLOSE":"5120.52","VOLUME":"102330896"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438671600,"PRODUCTID":13,"OPEN":"5114.63","LOW":"5075.88","HIGH":"5114.63","CLOSE":"5112.14","ADJCLOSE":"5112.14","VOLUME":"120699400"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438758000,"PRODUCTID":13,"OPEN":"5135.31","LOW":"5134.37","HIGH":"5202.76","CLOSE":"5196.73","ADJCLOSE":"5196.73","VOLUME":"122479600"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438844400,"PRODUCTID":13,"OPEN":"5186.55","LOW":"5177.95","HIGH":"5217.8","CLOSE":"5192.11","ADJCLOSE":"5192.11","VOLUME":"85599696"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438930800,"PRODUCTID":13,"OPEN":"5187.87","LOW":"5152.89","HIGH":"5190.35","CLOSE":"5154.75","ADJCLOSE":"5154.75","VOLUME":"92833800"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439190000,"PRODUCTID":13,"OPEN":"5179.84","LOW":"5133.63","HIGH":"5197.65","CLOSE":"5195.41","ADJCLOSE":"5195.41","VOLUME":"75338800"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439276400,"PRODUCTID":13,"OPEN":"5184.21","LOW":"5094.48","HIGH":"5184.21","CLOSE":"5099.03","ADJCLOSE":"5099.03","VOLUME":"101544800"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439362800,"PRODUCTID":13,"OPEN":"5051.49","LOW":"4907.33","HIGH":"5051.72","CLOSE":"4925.43","ADJCLOSE":"4925.43","VOLUME":"148968608"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439449200,"PRODUCTID":13,"OPEN":"5006.01","LOW":"4972.58","HIGH":"5023.94","CLOSE":"4986.85","ADJCLOSE":"4986.85","VOLUME":"95687200"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439535600,"PRODUCTID":13,"OPEN":"4987.06","LOW":"4940.73","HIGH":"5017.22","CLOSE":"4956.47","ADJCLOSE":"4956.47","VOLUME":"75630400"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439794800,"PRODUCTID":13,"OPEN":"4996.76","LOW":"4923.01","HIGH":"5025.71","CLOSE":"4984.83","ADJCLOSE":"4984.83","VOLUME":"80693904"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439881200,"PRODUCTID":13,"OPEN":"4972.79","LOW":"4956.12","HIGH":"5000.28","CLOSE":"4971.25","ADJCLOSE":"4971.25","VOLUME":"67103200"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439967600,"PRODUCTID":13,"OPEN":"4939.3","LOW":"4884.1","HIGH":"4949.12","CLOSE":"4884.1","ADJCLOSE":"4884.1","VOLUME":"91668096"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440054000,"PRODUCTID":13,"OPEN":"4867.45","LOW":"4774.87","HIGH":"4882.11","CLOSE":"4783.55","ADJCLOSE":"4783.55","VOLUME":"116307600"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440140400,"PRODUCTID":13,"OPEN":"4704.27","LOW":"4630.99","HIGH":"4775.72","CLOSE":"4630.99","ADJCLOSE":"4630.99","VOLUME":"156577696"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440399600,"PRODUCTID":13,"OPEN":"4465.48","LOW":"4230.49","HIGH":"4540.13","CLOSE":"4383.46","ADJCLOSE":"4383.46","VOLUME":"323292800"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440486000,"PRODUCTID":13,"OPEN":"4458.09","LOW":"4431.83","HIGH":"4596.24","CLOSE":"4564.86","ADJCLOSE":"4564.86","VOLUME":"221636496"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440572400,"PRODUCTID":13,"OPEN":"4499.23","LOW":"4430.75","HIGH":"4582.21","CLOSE":"4501.05","ADJCLOSE":"4501.05","VOLUME":"156232400"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440658800,"PRODUCTID":13,"OPEN":"4612.27","LOW":"4589.52","HIGH":"4686.67","CLOSE":"4658.18","ADJCLOSE":"4658.18","VOLUME":"152983104"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440745200,"PRODUCTID":13,"OPEN":"4663.98","LOW":"4624.11","HIGH":"4675.13","CLOSE":"4675.13","ADJCLOSE":"4675.13","VOLUME":"102147904"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1441004400,"PRODUCTID":13,"OPEN":"4636.44","LOW":"4608.62","HIGH":"4657.76","CLOSE":"4652.95","ADJCLOSE":"4652.95","VOLUME":"90060896"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441090800,"PRODUCTID":13,"OPEN":"4586.33","LOW":"4499.49","HIGH":"4599.23","CLOSE":"4541.16","ADJCLOSE":"4541.16","VOLUME":"138326592"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441177200,"PRODUCTID":13,"OPEN":"4558","LOW":"4517.81","HIGH":"4599.76","CLOSE":"4554.92","ADJCLOSE":"4554.92","VOLUME":"103217504"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441263600,"PRODUCTID":13,"OPEN":"4601.75","LOW":"4589.98","HIGH":"4692.3","CLOSE":"4653.79","ADJCLOSE":"4653.79","VOLUME":"135856000"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441350000,"PRODUCTID":13,"OPEN":"4607.91","LOW":"4500.95","HIGH":"4611.05","CLOSE":"4523.08","ADJCLOSE":"4523.08","VOLUME":"133313104"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441609200,"PRODUCTID":13,"OPEN":"4563.85","LOW":"4524.99","HIGH":"4587.59","CLOSE":"4549.64","ADJCLOSE":"4549.64","VOLUME":"67094800"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441695600,"PRODUCTID":13,"OPEN":"4581.66","LOW":"4575.61","HIGH":"4655.08","CLOSE":"4598.26","ADJCLOSE":"4598.26","VOLUME":"99964704"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441782000,"PRODUCTID":13,"OPEN":"4707.41","LOW":"4662.88","HIGH":"4733.05","CLOSE":"4664.59","ADJCLOSE":"4664.59","VOLUME":"111082896"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441868400,"PRODUCTID":13,"OPEN":"4615.72","LOW":"4584.29","HIGH":"4665.83","CLOSE":"4596.53","ADJCLOSE":"4596.53","VOLUME":"111380496"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441954800,"PRODUCTID":13,"OPEN":"4618.59","LOW":"4545.14","HIGH":"4618.59","CLOSE":"4548.72","ADJCLOSE":"4548.72","VOLUME":"97934200"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442214000,"PRODUCTID":13,"OPEN":"4554.71","LOW":"4513.5","HIGH":"4596.75","CLOSE":"4518.15","ADJCLOSE":"4518.15","VOLUME":"100294704"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442300400,"PRODUCTID":13,"OPEN":"4529.96","LOW":"4502.21","HIGH":"4591.47","CLOSE":"4569.37","ADJCLOSE":"4569.37","VOLUME":"102194600"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442386800,"PRODUCTID":13,"OPEN":"4610.16","LOW":"4604.08","HIGH":"4653.34","CLOSE":"4645.84","ADJCLOSE":"4645.84","VOLUME":"99264400"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442473200,"PRODUCTID":13,"OPEN":"4660.17","LOW":"4629.2","HIGH":"4665.99","CLOSE":"4655.14","ADJCLOSE":"4655.14","VOLUME":"92433200"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442559600,"PRODUCTID":13,"OPEN":"4623.1","LOW":"4495.05","HIGH":"4623.1","CLOSE":"4535.85","ADJCLOSE":"4535.85","VOLUME":"248859904"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442818800,"PRODUCTID":13,"OPEN":"4526.28","LOW":"4526.28","HIGH":"4605.26","CLOSE":"4585.5","ADJCLOSE":"4585.5","VOLUME":"103003696"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442905200,"PRODUCTID":13,"OPEN":"4582.92","LOW":"4415.97","HIGH":"4582.92","CLOSE":"4428.51","ADJCLOSE":"4428.51","VOLUME":"158626000"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442991600,"PRODUCTID":13,"OPEN":"4427.79","LOW":"4400.42","HIGH":"4488.27","CLOSE":"4432.83","ADJCLOSE":"4432.83","VOLUME":"143884400"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443078000,"PRODUCTID":13,"OPEN":"4434.7","LOW":"4309.42","HIGH":"4455.05","CLOSE":"4347.24","ADJCLOSE":"4347.24","VOLUME":"172337200"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443164400,"PRODUCTID":13,"OPEN":"4423.12","LOW":"4413.71","HIGH":"4514.42","CLOSE":"4480.66","ADJCLOSE":"4480.66","VOLUME":"134147504"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443423600,"PRODUCTID":13,"OPEN":"4452.24","LOW":"4337.28","HIGH":"4470.07","CLOSE":"4357.05","ADJCLOSE":"4357.05","VOLUME":"134411104"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443510000,"PRODUCTID":13,"OPEN":"4297.19","LOW":"4278.57","HIGH":"4377.22","CLOSE":"4343.73","ADJCLOSE":"4343.73","VOLUME":"148574592"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443596400,"PRODUCTID":13,"OPEN":"4433.76","LOW":"4413.08","HIGH":"4474.72","CLOSE":"4455.29","ADJCLOSE":"4455.29","VOLUME":"160356000"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443682800,"PRODUCTID":13,"OPEN":"4518.03","LOW":"4408.12","HIGH":"4528.16","CLOSE":"4426.54","ADJCLOSE":"4426.54","VOLUME":"149269600"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443769200,"PRODUCTID":13,"OPEN":"4472.5","LOW":"4386.1","HIGH":"4518.39","CLOSE":"4458.88","ADJCLOSE":"4458.88","VOLUME":"143984304"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444028400,"PRODUCTID":13,"OPEN":"4543.07","LOW":"4528.02","HIGH":"4631.84","CLOSE":"4616.9","ADJCLOSE":"4616.9","VOLUME":"142138000"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444114800,"PRODUCTID":13,"OPEN":"4610.43","LOW":"4589.29","HIGH":"4684.79","CLOSE":"4660.64","ADJCLOSE":"4660.64","VOLUME":"137140896"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444201200,"PRODUCTID":13,"OPEN":"4680.85","LOW":"4654.28","HIGH":"4730.3","CLOSE":"4667.34","ADJCLOSE":"4667.34","VOLUME":"154754496"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444287600,"PRODUCTID":13,"OPEN":"4657.24","LOW":"4643.92","HIGH":"4687.19","CLOSE":"4675.91","ADJCLOSE":"4675.91","VOLUME":"109749104"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444374000,"PRODUCTID":13,"OPEN":"4723.28","LOW":"4693.25","HIGH":"4737.69","CLOSE":"4701.39","ADJCLOSE":"4701.39","VOLUME":"129585904"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444633200,"PRODUCTID":13,"OPEN":"4705.22","LOW":"4663.34","HIGH":"4713.41","CLOSE":"4688.7","ADJCLOSE":"4688.7","VOLUME":"96002096"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444719600,"PRODUCTID":13,"OPEN":"4667.51","LOW":"4598.11","HIGH":"4667.51","CLOSE":"4643.38","ADJCLOSE":"4643.38","VOLUME":"116870400"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444806000,"PRODUCTID":13,"OPEN":"4608.42","LOW":"4580.84","HIGH":"4660.43","CLOSE":"4609.03","ADJCLOSE":"4609.03","VOLUME":"117314200"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444892400,"PRODUCTID":13,"OPEN":"4651.77","LOW":"4622.45","HIGH":"4683.75","CLOSE":"4675.29","ADJCLOSE":"4675.29","VOLUME":"113311296"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444978800,"PRODUCTID":13,"OPEN":"4702.56","LOW":"4680.22","HIGH":"4718.91","CLOSE":"4702.79","ADJCLOSE":"4702.79","VOLUME":"108928800"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445238000,"PRODUCTID":13,"OPEN":"4697.52","LOW":"4684.52","HIGH":"4744.97","CLOSE":"4704.07","ADJCLOSE":"4704.07","VOLUME":"88461400"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445324400,"PRODUCTID":13,"OPEN":"4708.19","LOW":"4649.98","HIGH":"4711.95","CLOSE":"4673.81","ADJCLOSE":"4673.81","VOLUME":"93237904"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445410800,"PRODUCTID":13,"OPEN":"4691.37","LOW":"4642.94","HIGH":"4716.57","CLOSE":"4695.1","ADJCLOSE":"4695.1","VOLUME":"104452800"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445497200,"PRODUCTID":13,"OPEN":"4675.15","LOW":"4670.1","HIGH":"4816.99","CLOSE":"4802.18","ADJCLOSE":"4802.18","VOLUME":"154484896"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445583600,"PRODUCTID":13,"OPEN":"4840.32","LOW":"4840.32","HIGH":"4947.02","CLOSE":"4923.64","ADJCLOSE":"4923.64","VOLUME":"168459104"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445846400,"PRODUCTID":13,"OPEN":"4908.33","LOW":"4881.05","HIGH":"4924.24","CLOSE":"4897.13","ADJCLOSE":"4897.13","VOLUME":"98118000"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445932800,"PRODUCTID":13,"OPEN":"4885.09","LOW":"4847.07","HIGH":"4896.46","CLOSE":"4847.07","ADJCLOSE":"4847.07","VOLUME":"110995600"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446019200,"PRODUCTID":13,"OPEN":"4857.85","LOW":"4848.5","HIGH":"4907.84","CLOSE":"4890.58","ADJCLOSE":"4890.58","VOLUME":"110846304"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446105600,"PRODUCTID":13,"OPEN":"4892.88","LOW":"4841.39","HIGH":"4899.84","CLOSE":"4885.82","ADJCLOSE":"4885.82","VOLUME":"188704096"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446192000,"PRODUCTID":13,"OPEN":"4895.03","LOW":"4865.16","HIGH":"4909.16","CLOSE":"4897.66","ADJCLOSE":"4897.66","VOLUME":"122869800"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446451200,"PRODUCTID":13,"OPEN":"4848.86","LOW":"4845.12","HIGH":"4936.85","CLOSE":"4916.21","ADJCLOSE":"4916.21","VOLUME":"113864200"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446537600,"PRODUCTID":13,"OPEN":"4920.02","LOW":"4895.84","HIGH":"4936.18","CLOSE":"4936.18","ADJCLOSE":"4936.18","VOLUME":"106982704"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446624000,"PRODUCTID":13,"OPEN":"4951.19","LOW":"4942.08","HIGH":"4992.97","CLOSE":"4948.29","ADJCLOSE":"4948.29","VOLUME":"141136400"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446710400,"PRODUCTID":13,"OPEN":"4967.94","LOW":"4935.22","HIGH":"5008.06","CLOSE":"4980.04","ADJCLOSE":"4980.04","VOLUME":"174743808"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446796800,"PRODUCTID":13,"OPEN":"4964.88","LOW":"4930.92","HIGH":"5011.65","CLOSE":"4984.15","ADJCLOSE":"4984.15","VOLUME":"150861200"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447056000,"PRODUCTID":13,"OPEN":"4978.84","LOW":"4906.48","HIGH":"4983.77","CLOSE":"4911.17","ADJCLOSE":"4911.17","VOLUME":"101330800"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447142400,"PRODUCTID":13,"OPEN":"4937.37","LOW":"4873.45","HIGH":"4942.62","CLOSE":"4912.16","ADJCLOSE":"4912.16","VOLUME":"112797400"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447228800,"PRODUCTID":13,"OPEN":"4919.1","LOW":"4917.09","HIGH":"4973.9","CLOSE":"4952.51","ADJCLOSE":"4952.51","VOLUME":"116077400"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447315200,"PRODUCTID":13,"OPEN":"4941.26","LOW":"4851.04","HIGH":"4963.38","CLOSE":"4856.65","ADJCLOSE":"4856.65","VOLUME":"122599904"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447401600,"PRODUCTID":13,"OPEN":"4835.69","LOW":"4762.33","HIGH":"4860.53","CLOSE":"4807.95","ADJCLOSE":"4807.95","VOLUME":"114037800"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447660800,"PRODUCTID":13,"OPEN":"4756.92","LOW":"4751.03","HIGH":"4824.02","CLOSE":"4804.31","ADJCLOSE":"4804.31","VOLUME":"108609696"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447747200,"PRODUCTID":13,"OPEN":"4850.29","LOW":"4840.75","HIGH":"4937.31","CLOSE":"4937.31","ADJCLOSE":"4937.31","VOLUME":"119347400"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447833600,"PRODUCTID":13,"OPEN":"4901.12","LOW":"4879.36","HIGH":"4918.14","CLOSE":"4906.72","ADJCLOSE":"4906.72","VOLUME":"97351696"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447833600,"PRODUCTID":13,"OPEN":"4901.12","LOW":"4879.36","HIGH":"4918.14","CLOSE":"4906.72","ADJCLOSE":"4906.72","VOLUME":"97351696"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448006400,"PRODUCTID":13,"OPEN":"4929.34","LOW":"4879.49","HIGH":"4934.29","CLOSE":"4910.97","ADJCLOSE":"4910.97","VOLUME":"114731296"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448265600,"PRODUCTID":13,"OPEN":"4901.68","LOW":"4860.73","HIGH":"4905.33","CLOSE":"4889.12","ADJCLOSE":"4889.12","VOLUME":"96366200"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448352000,"PRODUCTID":13,"OPEN":"4863.81","LOW":"4773.98","HIGH":"4865.42","CLOSE":"4820.28","ADJCLOSE":"4820.28","VOLUME":"115225800"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448438400,"PRODUCTID":13,"OPEN":"4830.22","LOW":"4821.51","HIGH":"4911.83","CLOSE":"4892.99","ADJCLOSE":"4892.99","VOLUME":"116198896"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448438400,"PRODUCTID":13,"OPEN":"4830.22","LOW":"4821.51","HIGH":"4911.83","CLOSE":"4892.99","ADJCLOSE":"4892.99","VOLUME":"116198896"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448611200,"PRODUCTID":13,"OPEN":"4919.01","LOW":"4908.9","HIGH":"4961.45","CLOSE":"4930.14","ADJCLOSE":"4930.14","VOLUME":"73739104"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448870400,"PRODUCTID":13,"OPEN":"4917.15","LOW":"4901.29","HIGH":"4974.36","CLOSE":"4957.6","ADJCLOSE":"4957.6","VOLUME":"113125600"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448956800,"PRODUCTID":13,"OPEN":"4960.38","LOW":"4897.87","HIGH":"4968.31","CLOSE":"4914.53","ADJCLOSE":"4914.53","VOLUME":"127971104"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449043200,"PRODUCTID":13,"OPEN":"4925.24","LOW":"4886.86","HIGH":"4942.12","CLOSE":"4905.76","ADJCLOSE":"4905.76","VOLUME":"135040304"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449129600,"PRODUCTID":13,"OPEN":"4895.64","LOW":"4730.21","HIGH":"4975.71","CLOSE":"4730.21","ADJCLOSE":"4730.21","VOLUME":"204118496"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449216000,"PRODUCTID":13,"OPEN":"4715.69","LOW":"4670.99","HIGH":"4740.47","CLOSE":"4714.79","ADJCLOSE":"4714.79","VOLUME":"158222704"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449475200,"PRODUCTID":13,"OPEN":"4746.26","LOW":"4733.34","HIGH":"4803.48","CLOSE":"4756.41","ADJCLOSE":"4756.41","VOLUME":"103508000"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449561600,"PRODUCTID":13,"OPEN":"4750.42","LOW":"4656.56","HIGH":"4757.2","CLOSE":"4681.86","ADJCLOSE":"4681.86","VOLUME":"145488000"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449648000,"PRODUCTID":13,"OPEN":"4695.9","LOW":"4619.49","HIGH":"4714.64","CLOSE":"4637.45","ADJCLOSE":"4637.45","VOLUME":"171226800"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449734400,"PRODUCTID":13,"OPEN":"4617.54","LOW":"4596.34","HIGH":"4661.04","CLOSE":"4635.06","ADJCLOSE":"4635.06","VOLUME":"139944608"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449820800,"PRODUCTID":13,"OPEN":"4617.18","LOW":"4527.26","HIGH":"4630.27","CLOSE":"4549.56","ADJCLOSE":"4549.56","VOLUME":"151768096"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450080000,"PRODUCTID":13,"OPEN":"4572.37","LOW":"4472.65","HIGH":"4623.16","CLOSE":"4473.07","ADJCLOSE":"4473.07","VOLUME":"154702400"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450166400,"PRODUCTID":13,"OPEN":"4522.47","LOW":"4519.96","HIGH":"4626.76","CLOSE":"4614.4","ADJCLOSE":"4614.4","VOLUME":"165804896"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450252800,"PRODUCTID":13,"OPEN":"4621.47","LOW":"4593.92","HIGH":"4664.2","CLOSE":"4624.67","ADJCLOSE":"4624.67","VOLUME":"132766800"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450339200,"PRODUCTID":13,"OPEN":"4729.4","LOW":"4674.58","HIGH":"4748.76","CLOSE":"4677.54","ADJCLOSE":"4677.54","VOLUME":"148504096"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450425600,"PRODUCTID":13,"OPEN":"4629.56","LOW":"4601.39","HIGH":"4672.35","CLOSE":"4625.26","ADJCLOSE":"4625.26","VOLUME":"221520192"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450684800,"PRODUCTID":13,"OPEN":"4617.2","LOW":"4565.17","HIGH":"4666.49","CLOSE":"4565.17","ADJCLOSE":"4565.17","VOLUME":"114513000"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450771200,"PRODUCTID":13,"OPEN":"4596.55","LOW":"4526.86","HIGH":"4604.79","CLOSE":"4567.6","ADJCLOSE":"4567.6","VOLUME":"85380096"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450857600,"PRODUCTID":13,"OPEN":"4614.25","LOW":"4614.25","HIGH":"4686.09","CLOSE":"4674.53","ADJCLOSE":"4674.53","VOLUME":"101333696"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450944000,"PRODUCTID":13,"OPEN":"4670.86","LOW":"4651.44","HIGH":"4671.68","CLOSE":"4663.18","ADJCLOSE":"4663.18","VOLUME":"16313800"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450944000,"PRODUCTID":13,"OPEN":"4670.86","LOW":"4651.44","HIGH":"4671.68","CLOSE":"4663.18","ADJCLOSE":"4663.18","VOLUME":"16313800"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451289600,"PRODUCTID":13,"OPEN":"4667.03","LOW":"4613.78","HIGH":"4669.84","CLOSE":"4617.95","ADJCLOSE":"4617.95","VOLUME":"44645300"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451376000,"PRODUCTID":13,"OPEN":"4648.79","LOW":"4648.79","HIGH":"4701.36","CLOSE":"4701.36","ADJCLOSE":"4701.36","VOLUME":"62749700"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451462400,"PRODUCTID":13,"OPEN":"4690.31","LOW":"4672.26","HIGH":"4708.32","CLOSE":"4677.14","ADJCLOSE":"4677.14","VOLUME":"56083400"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451462400,"PRODUCTID":13,"OPEN":"4690.31","LOW":"4672.26","HIGH":"4708.32","CLOSE":"4677.14","ADJCLOSE":"4677.14","VOLUME":"56083400"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451462400,"PRODUCTID":13,"OPEN":"4690.31","LOW":"4672.26","HIGH":"4708.32","CLOSE":"4677.14","ADJCLOSE":"4677.14","VOLUME":"56083400"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451894400,"PRODUCTID":13,"OPEN":"4582.05","LOW":"4490.3","HIGH":"4586.11","CLOSE":"4522.45","ADJCLOSE":"4522.45","VOLUME":"130633904"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451980800,"PRODUCTID":13,"OPEN":"4573.54","LOW":"4481.7","HIGH":"4575.45","CLOSE":"4537.63","ADJCLOSE":"4537.63","VOLUME":"104182896"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452067200,"PRODUCTID":13,"OPEN":"4528.12","LOW":"4440.77","HIGH":"4533.24","CLOSE":"4480.47","ADJCLOSE":"4480.47","VOLUME":"104877296"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452153600,"PRODUCTID":13,"OPEN":"4346.1","LOW":"4323.55","HIGH":"4424.14","CLOSE":"4403.58","ADJCLOSE":"4403.58","VOLUME":"137700992"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452240000,"PRODUCTID":13,"OPEN":"4404.18","LOW":"4333.74","HIGH":"4437.02","CLOSE":"4333.76","ADJCLOSE":"4333.76","VOLUME":"124197200"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452499200,"PRODUCTID":13,"OPEN":"4333.21","LOW":"4312.74","HIGH":"4383.92","CLOSE":"4312.74","ADJCLOSE":"4312.74","VOLUME":"107025000"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452585600,"PRODUCTID":13,"OPEN":"4317.49","LOW":"4305.77","HIGH":"4429.04","CLOSE":"4378.75","ADJCLOSE":"4378.75","VOLUME":"123293200"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452672000,"PRODUCTID":13,"OPEN":"4426.76","LOW":"4374.02","HIGH":"4465.56","CLOSE":"4391.94","ADJCLOSE":"4391.94","VOLUME":"111469800"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452758400,"PRODUCTID":13,"OPEN":"4341.36","LOW":"4234.84","HIGH":"4352.15","CLOSE":"4312.89","ADJCLOSE":"4312.89","VOLUME":"166010000"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452844800,"PRODUCTID":13,"OPEN":"4305.44","LOW":"4178.87","HIGH":"4319.47","CLOSE":"4210.16","ADJCLOSE":"4210.16","VOLUME":"176801792"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453104000,"PRODUCTID":13,"OPEN":"4211.11","LOW":"4161.37","HIGH":"4254.46","CLOSE":"4189.57","ADJCLOSE":"4189.57","VOLUME":"126059696"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453190400,"PRODUCTID":13,"OPEN":"4267.77","LOW":"4251.53","HIGH":"4308.09","CLOSE":"4272.26","ADJCLOSE":"4272.26","VOLUME":"130260704"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453276800,"PRODUCTID":13,"OPEN":"4171.43","LOW":"4084.68","HIGH":"4178.82","CLOSE":"4124.95","ADJCLOSE":"4124.95","VOLUME":"156074208"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453363200,"PRODUCTID":13,"OPEN":"4129.7","LOW":"4113.58","HIGH":"4234.65","CLOSE":"4206.4","ADJCLOSE":"4206.4","VOLUME":"166740096"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453449600,"PRODUCTID":13,"OPEN":"4293.26","LOW":"4280.95","HIGH":"4371.65","CLOSE":"4336.69","ADJCLOSE":"4336.69","VOLUME":"154178800"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453708800,"PRODUCTID":13,"OPEN":"4365.15","LOW":"4291.86","HIGH":"4365.15","CLOSE":"4311.33","ADJCLOSE":"4311.33","VOLUME":"119945600"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453795200,"PRODUCTID":13,"OPEN":"4238.85","LOW":"4224.45","HIGH":"4366.65","CLOSE":"4356.81","ADJCLOSE":"4356.81","VOLUME":"127614400"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453881600,"PRODUCTID":13,"OPEN":"4349.79","LOW":"4319.36","HIGH":"4380.36","CLOSE":"4380.36","ADJCLOSE":"4380.36","VOLUME":"113439600"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453968000,"PRODUCTID":13,"OPEN":"4362.55","LOW":"4284.38","HIGH":"4403.68","CLOSE":"4322.16","ADJCLOSE":"4322.16","VOLUME":"145439696"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454054400,"PRODUCTID":13,"OPEN":"4386.85","LOW":"4340.19","HIGH":"4417.02","CLOSE":"4417.02","ADJCLOSE":"4417.02","VOLUME":"148804304"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454313600,"PRODUCTID":13,"OPEN":"4418.14","LOW":"4350.09","HIGH":"4422.61","CLOSE":"4392.33","ADJCLOSE":"4392.33","VOLUME":"106985104"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454400000,"PRODUCTID":13,"OPEN":"4368.92","LOW":"4253.51","HIGH":"4377.57","CLOSE":"4283.99","ADJCLOSE":"4283.99","VOLUME":"127965296"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454486400,"PRODUCTID":13,"OPEN":"4282.41","LOW":"4177.97","HIGH":"4294.41","CLOSE":"4226.96","ADJCLOSE":"4226.96","VOLUME":"152722592"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454572800,"PRODUCTID":13,"OPEN":"4276.17","LOW":"4176.48","HIGH":"4279.12","CLOSE":"4228.53","ADJCLOSE":"4228.53","VOLUME":"158951600"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454659200,"PRODUCTID":13,"OPEN":"4236.07","LOW":"4187.97","HIGH":"4269.47","CLOSE":"4200.67","ADJCLOSE":"4200.67","VOLUME":"179204000"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454918400,"PRODUCTID":13,"OPEN":"4217.45","LOW":"4046.64","HIGH":"4220.85","CLOSE":"4066.31","ADJCLOSE":"4066.31","VOLUME":"165143904"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455004800,"PRODUCTID":13,"OPEN":"4072.32","LOW":"3951.29","HIGH":"4091.88","CLOSE":"3997.54","ADJCLOSE":"3997.54","VOLUME":"192219904"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455091200,"PRODUCTID":13,"OPEN":"4027.08","LOW":"3987.49","HIGH":"4115.17","CLOSE":"4061.2","ADJCLOSE":"4061.2","VOLUME":"154266800"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455177600,"PRODUCTID":13,"OPEN":"3990.33","LOW":"3892.46","HIGH":"3998.1","CLOSE":"3896.71","ADJCLOSE":"3896.71","VOLUME":"186961408"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455264000,"PRODUCTID":13,"OPEN":"3949.16","LOW":"3922.71","HIGH":"3995.06","CLOSE":"3995.06","ADJCLOSE":"3995.06","VOLUME":"157391504"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455523200,"PRODUCTID":13,"OPEN":"4086.29","LOW":"4076.81","HIGH":"4144.81","CLOSE":"4115.25","ADJCLOSE":"4115.25","VOLUME":"123815296"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455609600,"PRODUCTID":13,"OPEN":"4157.3","LOW":"4086.83","HIGH":"4157.3","CLOSE":"4110.66","ADJCLOSE":"4110.66","VOLUME":"125207000"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455696000,"PRODUCTID":13,"OPEN":"4119.35","LOW":"4112.04","HIGH":"4238.33","CLOSE":"4233.47","ADJCLOSE":"4233.47","VOLUME":"154374304"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455782400,"PRODUCTID":13,"OPEN":"4255.07","LOW":"4212.59","HIGH":"4279.19","CLOSE":"4239.76","ADJCLOSE":"4239.76","VOLUME":"129413296"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455868800,"PRODUCTID":13,"OPEN":"4232.22","LOW":"4182.33","HIGH":"4255.57","CLOSE":"4223.04","ADJCLOSE":"4223.04","VOLUME":"115689200"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456128000,"PRODUCTID":13,"OPEN":"4260.62","LOW":"4259.26","HIGH":"4303.9","CLOSE":"4298.7","ADJCLOSE":"4298.7","VOLUME":"104477104"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456214400,"PRODUCTID":13,"OPEN":"4272.22","LOW":"4236.95","HIGH":"4301.92","CLOSE":"4238.42","ADJCLOSE":"4238.42","VOLUME":"100778200"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456300800,"PRODUCTID":13,"OPEN":"4232.48","LOW":"4117.49","HIGH":"4233.3","CLOSE":"4155.34","ADJCLOSE":"4155.34","VOLUME":"130494896"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456387200,"PRODUCTID":13,"OPEN":"4219.8","LOW":"4198.09","HIGH":"4268.66","CLOSE":"4248.45","ADJCLOSE":"4248.45","VOLUME":"130635504"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456473600,"PRODUCTID":13,"OPEN":"4297.87","LOW":"4292.52","HIGH":"4352.39","CLOSE":"4314.57","ADJCLOSE":"4314.57","VOLUME":"117629296"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456732800,"PRODUCTID":13,"OPEN":"4275.84","LOW":"4254.77","HIGH":"4354.62","CLOSE":"4353.55","ADJCLOSE":"4353.55","VOLUME":"122273800"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456819200,"PRODUCTID":13,"OPEN":"4343.93","LOW":"4328.8","HIGH":"4406.95","CLOSE":"4406.84","ADJCLOSE":"4406.84","VOLUME":"123159296"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456905600,"PRODUCTID":13,"OPEN":"4428.95","LOW":"4387.21","HIGH":"4448.3","CLOSE":"4424.89","ADJCLOSE":"4424.89","VOLUME":"120925400"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456992000,"PRODUCTID":13,"OPEN":"4430.9","LOW":"4392.58","HIGH":"4430.9","CLOSE":"4416.08","ADJCLOSE":"4416.08","VOLUME":"116721600"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457078400,"PRODUCTID":13,"OPEN":"4437.82","LOW":"4413.93","HIGH":"4480.21","CLOSE":"4456.62","ADJCLOSE":"4456.62","VOLUME":"132614704"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457337600,"PRODUCTID":13,"OPEN":"4436.37","LOW":"4406.9","HIGH":"4458.82","CLOSE":"4442.29","ADJCLOSE":"4442.29","VOLUME":"121147104"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457424000,"PRODUCTID":13,"OPEN":"4405.16","LOW":"4363.55","HIGH":"4437.17","CLOSE":"4404.02","ADJCLOSE":"4404.02","VOLUME":"109238896"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457510400,"PRODUCTID":13,"OPEN":"4405.95","LOW":"4397.98","HIGH":"4458.77","CLOSE":"4425.65","ADJCLOSE":"4425.65","VOLUME":"116109800"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457596800,"PRODUCTID":13,"OPEN":"4432.56","LOW":"4350.35","HIGH":"4580.97","CLOSE":"4350.35","ADJCLOSE":"4350.35","VOLUME":"175255296"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457683200,"PRODUCTID":13,"OPEN":"4430.24","LOW":"4421.95","HIGH":"4492.79","CLOSE":"4492.79","ADJCLOSE":"4492.79","VOLUME":"149823696"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457942400,"PRODUCTID":13,"OPEN":"4501.81","LOW":"4494.6","HIGH":"4535.91","CLOSE":"4506.59","ADJCLOSE":"4506.59","VOLUME":"125097000"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458028800,"PRODUCTID":13,"OPEN":"4474.26","LOW":"4450.16","HIGH":"4488.78","CLOSE":"4472.63","ADJCLOSE":"4472.63","VOLUME":"115811104"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458115200,"PRODUCTID":13,"OPEN":"4486.7","LOW":"4446.99","HIGH":"4502.96","CLOSE":"4463","ADJCLOSE":"4463","VOLUME":"105409600"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458201600,"PRODUCTID":13,"OPEN":"4501.68","LOW":"4367.44","HIGH":"4501.68","CLOSE":"4442.89","ADJCLOSE":"4442.89","VOLUME":"149291504"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458288000,"PRODUCTID":13,"OPEN":"4452.04","LOW":"4418.49","HIGH":"4472.73","CLOSE":"4462.51","ADJCLOSE":"4462.51","VOLUME":"259016992"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458547200,"PRODUCTID":13,"OPEN":"4425.84","LOW":"4415.93","HIGH":"4481.11","CLOSE":"4427.8","ADJCLOSE":"4427.8","VOLUME":"90434896"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458633600,"PRODUCTID":13,"OPEN":"4396.87","LOW":"4358.57","HIGH":"4431.97","CLOSE":"4431.97","ADJCLOSE":"4431.97","VOLUME":"113288304"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458720000,"PRODUCTID":13,"OPEN":"4442.59","LOW":"4396.1","HIGH":"4467.86","CLOSE":"4423.98","ADJCLOSE":"4423.98","VOLUME":"97919504"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458806400,"PRODUCTID":13,"OPEN":"4390.11","LOW":"4323.18","HIGH":"4392.81","CLOSE":"4329.68","ADJCLOSE":"4329.68","VOLUME":"109844400"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458806400,"PRODUCTID":13,"OPEN":"4390.11","LOW":"4323.18","HIGH":"4392.81","CLOSE":"4329.68","ADJCLOSE":"4329.68","VOLUME":"109844400"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1458806400,"PRODUCTID":13,"OPEN":"4390.11","LOW":"4323.18","HIGH":"4392.81","CLOSE":"4329.68","ADJCLOSE":"4329.68","VOLUME":"109844400"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459234800,"PRODUCTID":13,"OPEN":"4354.03","LOW":"4333.33","HIGH":"4382.98","CLOSE":"4366.67","ADJCLOSE":"4366.67","VOLUME":"80842200"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459321200,"PRODUCTID":13,"OPEN":"4387.36","LOW":"4387.36","HIGH":"4466.5","CLOSE":"4444.42","ADJCLOSE":"4444.42","VOLUME":"100793296"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459407600,"PRODUCTID":13,"OPEN":"4416.84","LOW":"4378.77","HIGH":"4419.62","CLOSE":"4385.06","ADJCLOSE":"4385.06","VOLUME":"110982200"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459494000,"PRODUCTID":13,"OPEN":"4331.28","LOW":"4261.25","HIGH":"4331.28","CLOSE":"4322.24","ADJCLOSE":"4322.24","VOLUME":"139045504"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459753200,"PRODUCTID":13,"OPEN":"4311.19","LOW":"4280.9","HIGH":"4378.05","CLOSE":"4345.22","ADJCLOSE":"4345.22","VOLUME":"106194400"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459839600,"PRODUCTID":13,"OPEN":"4283.14","LOW":"4241.61","HIGH":"4285.73","CLOSE":"4250.28","ADJCLOSE":"4250.28","VOLUME":"131198896"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459926000,"PRODUCTID":13,"OPEN":"4262.3","LOW":"4243.02","HIGH":"4284.64","CLOSE":"4284.64","ADJCLOSE":"4284.64","VOLUME":"106043104"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460012400,"PRODUCTID":13,"OPEN":"4288.71","LOW":"4229.12","HIGH":"4316.78","CLOSE":"4245.91","ADJCLOSE":"4245.91","VOLUME":"98335800"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460098800,"PRODUCTID":13,"OPEN":"4259.1","LOW":"4258.51","HIGH":"4315.59","CLOSE":"4303.12","ADJCLOSE":"4303.12","VOLUME":"100861904"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460358000,"PRODUCTID":13,"OPEN":"4294.12","LOW":"4263.08","HIGH":"4338.81","CLOSE":"4312.63","ADJCLOSE":"4312.63","VOLUME":"103360096"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460444400,"PRODUCTID":13,"OPEN":"4317.5","LOW":"4269.1","HIGH":"4348.4","CLOSE":"4345.91","ADJCLOSE":"4345.91","VOLUME":"121266000"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460530800,"PRODUCTID":13,"OPEN":"4407.03","LOW":"4404.58","HIGH":"4490.31","CLOSE":"4490.31","ADJCLOSE":"4490.31","VOLUME":"154790592"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460617200,"PRODUCTID":13,"OPEN":"4487.22","LOW":"4473.35","HIGH":"4515","CLOSE":"4511.51","ADJCLOSE":"4511.51","VOLUME":"125164800"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460703600,"PRODUCTID":13,"OPEN":"4502.16","LOW":"4482.33","HIGH":"4508.16","CLOSE":"4495.17","ADJCLOSE":"4495.17","VOLUME":"110271800"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460962800,"PRODUCTID":13,"OPEN":"4425.25","LOW":"4424.76","HIGH":"4517.08","CLOSE":"4506.84","ADJCLOSE":"4506.84","VOLUME":"92413600"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461049200,"PRODUCTID":13,"OPEN":"4521.6","LOW":"4521.6","HIGH":"4577.87","CLOSE":"4566.48","ADJCLOSE":"4566.48","VOLUME":"115227504"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461135600,"PRODUCTID":13,"OPEN":"4546.35","LOW":"4538.43","HIGH":"4596.33","CLOSE":"4591.92","ADJCLOSE":"4591.92","VOLUME":"115806896"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461222000,"PRODUCTID":13,"OPEN":"4607.69","LOW":"4551.33","HIGH":"4607.69","CLOSE":"4582.83","ADJCLOSE":"4582.83","VOLUME":"124963904"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461308400,"PRODUCTID":13,"OPEN":"4578.82","LOW":"4553.59","HIGH":"4580.52","CLOSE":"4569.66","ADJCLOSE":"4569.66","VOLUME":"100028400"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461567600,"PRODUCTID":13,"OPEN":"4561.92","LOW":"4522.23","HIGH":"4574.46","CLOSE":"4546.12","ADJCLOSE":"4546.12","VOLUME":"87927904"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461654000,"PRODUCTID":13,"OPEN":"4557","LOW":"4515.4","HIGH":"4579.12","CLOSE":"4533.18","ADJCLOSE":"4533.18","VOLUME":"100430496"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461740400,"PRODUCTID":13,"OPEN":"4534.99","LOW":"4525.79","HIGH":"4564.7","CLOSE":"4559.4","ADJCLOSE":"4559.4","VOLUME":"106492200"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461826800,"PRODUCTID":13,"OPEN":"4520.25","LOW":"4482.37","HIGH":"4557.36","CLOSE":"4557.36","ADJCLOSE":"4557.36","VOLUME":"111361904"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461913200,"PRODUCTID":13,"OPEN":"4500.43","LOW":"4428.59","HIGH":"4508.83","CLOSE":"4428.96","ADJCLOSE":"4428.96","VOLUME":"128212704"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462172400,"PRODUCTID":13,"OPEN":"4455.76","LOW":"4429.47","HIGH":"4458.74","CLOSE":"4442.75","ADJCLOSE":"4442.75","VOLUME":"63246300"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462258800,"PRODUCTID":13,"OPEN":"4435","LOW":"4364.01","HIGH":"4437.65","CLOSE":"4371.98","ADJCLOSE":"4371.98","VOLUME":"107768800"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462345200,"PRODUCTID":13,"OPEN":"4365.2","LOW":"4317.28","HIGH":"4387.75","CLOSE":"4324.23","ADJCLOSE":"4324.23","VOLUME":"116952000"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462431600,"PRODUCTID":13,"OPEN":"4321.36","LOW":"4303.25","HIGH":"4346.2","CLOSE":"4319.46","ADJCLOSE":"4319.46","VOLUME":"79774304"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462518000,"PRODUCTID":13,"OPEN":"4290.41","LOW":"4245.17","HIGH":"4311.49","CLOSE":"4301.24","ADJCLOSE":"4301.24","VOLUME":"111464704"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462777200,"PRODUCTID":13,"OPEN":"4322.69","LOW":"4302.96","HIGH":"4363.56","CLOSE":"4322.81","ADJCLOSE":"4322.81","VOLUME":"112215104"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462863600,"PRODUCTID":13,"OPEN":"4338.05","LOW":"4320.29","HIGH":"4374.75","CLOSE":"4338.21","ADJCLOSE":"4338.21","VOLUME":"104155504"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462950000,"PRODUCTID":13,"OPEN":"4335.14","LOW":"4289.38","HIGH":"4340.58","CLOSE":"4316.67","ADJCLOSE":"4316.67","VOLUME":"93288200"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463036400,"PRODUCTID":13,"OPEN":"4295.74","LOW":"4266.96","HIGH":"4361.88","CLOSE":"4293.27","ADJCLOSE":"4293.27","VOLUME":"103302304"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463122800,"PRODUCTID":13,"OPEN":"4264.77","LOW":"4253.13","HIGH":"4335.15","CLOSE":"4319.99","ADJCLOSE":"4319.99","VOLUME":"99597296"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463382000,"PRODUCTID":13,"OPEN":"4290.65","LOW":"4269.63","HIGH":"4316.28","CLOSE":"4312.28","ADJCLOSE":"4312.28","VOLUME":"48829700"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463468400,"PRODUCTID":13,"OPEN":"4325.11","LOW":"4273.86","HIGH":"4362.33","CLOSE":"4297.57","ADJCLOSE":"4297.57","VOLUME":"101426096"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463554800,"PRODUCTID":13,"OPEN":"4275.39","LOW":"4267.71","HIGH":"4322.23","CLOSE":"4319.3","ADJCLOSE":"4319.3","VOLUME":"87238896"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463641200,"PRODUCTID":13,"OPEN":"4292.25","LOW":"4274.57","HIGH":"4314.23","CLOSE":"4282.54","ADJCLOSE":"4282.54","VOLUME":"101435504"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463727600,"PRODUCTID":13,"OPEN":"4323.62","LOW":"4312.5","HIGH":"4353.9","CLOSE":"4353.9","ADJCLOSE":"4353.9","VOLUME":"109632000"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463986800,"PRODUCTID":13,"OPEN":"4344.89","LOW":"4300.18","HIGH":"4357.08","CLOSE":"4325.1","ADJCLOSE":"4325.1","VOLUME":"78807696"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464073200,"PRODUCTID":13,"OPEN":"4309.3","LOW":"4300.42","HIGH":"4440.65","CLOSE":"4431.52","ADJCLOSE":"4431.52","VOLUME":"104153000"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464159600,"PRODUCTID":13,"OPEN":"4457.85","LOW":"4445.79","HIGH":"4490.17","CLOSE":"4481.64","ADJCLOSE":"4481.64","VOLUME":"107680304"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464246000,"PRODUCTID":13,"OPEN":"4478.17","LOW":"4477.02","HIGH":"4513.77","CLOSE":"4512.64","ADJCLOSE":"4512.64","VOLUME":"103885200"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464332400,"PRODUCTID":13,"OPEN":"4498.43","LOW":"4493.06","HIGH":"4518.22","CLOSE":"4514.74","ADJCLOSE":"4514.74","VOLUME":"85290896"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464591600,"PRODUCTID":13,"OPEN":"4507.09","LOW":"4503.52","HIGH":"4531.18","CLOSE":"4529.4","ADJCLOSE":"4529.4","VOLUME":"39995000"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464678000,"PRODUCTID":13,"OPEN":"4532.32","LOW":"4496.86","HIGH":"4536.63","CLOSE":"4505.62","ADJCLOSE":"4505.62","VOLUME":"122220896"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464764400,"PRODUCTID":13,"OPEN":"4502.84","LOW":"4458.3","HIGH":"4507.22","CLOSE":"4475.39","ADJCLOSE":"4475.39","VOLUME":"92411400"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464850800,"PRODUCTID":13,"OPEN":"4468.84","LOW":"4447.62","HIGH":"4486.56","CLOSE":"4466","ADJCLOSE":"4466","VOLUME":"93613504"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464937200,"PRODUCTID":13,"OPEN":"4477.83","LOW":"4396.63","HIGH":"4492.2","CLOSE":"4421.78","ADJCLOSE":"4421.78","VOLUME":"111642400"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465196400,"PRODUCTID":13,"OPEN":"4407.01","LOW":"4407.01","HIGH":"4435.63","CLOSE":"4423.38","ADJCLOSE":"4423.38","VOLUME":"73061400"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465282800,"PRODUCTID":13,"OPEN":"4443.41","LOW":"4441.21","HIGH":"4486.47","CLOSE":"4475.86","ADJCLOSE":"4475.86","VOLUME":"96308896"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465369200,"PRODUCTID":13,"OPEN":"4461.28","LOW":"4435.35","HIGH":"4473.29","CLOSE":"4448.73","ADJCLOSE":"4448.73","VOLUME":"93531800"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465455600,"PRODUCTID":13,"OPEN":"4437.02","LOW":"4394.52","HIGH":"4438.38","CLOSE":"4405.61","ADJCLOSE":"4405.61","VOLUME":"95370600"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465542000,"PRODUCTID":13,"OPEN":"4390.81","LOW":"4301.1","HIGH":"4390.81","CLOSE":"4306.72","ADJCLOSE":"4306.72","VOLUME":"119451696"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465801200,"PRODUCTID":13,"OPEN":"4253.98","LOW":"4227.02","HIGH":"4275.97","CLOSE":"4227.02","ADJCLOSE":"4227.02","VOLUME":"115884600"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465887600,"PRODUCTID":13,"OPEN":"4175.21","LOW":"4127.87","HIGH":"4199.54","CLOSE":"4130.33","ADJCLOSE":"4130.33","VOLUME":"136119696"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465974000,"PRODUCTID":13,"OPEN":"4172.73","LOW":"4162.02","HIGH":"4204.01","CLOSE":"4171.58","ADJCLOSE":"4171.58","VOLUME":"122586800"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466060400,"PRODUCTID":13,"OPEN":"4116.5","LOW":"4109.82","HIGH":"4162.37","CLOSE":"4153.01","ADJCLOSE":"4153.01","VOLUME":"117520704"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466146800,"PRODUCTID":13,"OPEN":"4179.44","LOW":"4170.17","HIGH":"4218.53","CLOSE":"4193.83","ADJCLOSE":"4193.83","VOLUME":"196645104"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466406000,"PRODUCTID":13,"OPEN":"4301.19","LOW":"4292.92","HIGH":"4351.21","CLOSE":"4340.76","ADJCLOSE":"4340.76","VOLUME":"114524096"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466492400,"PRODUCTID":13,"OPEN":"4335.89","LOW":"4321.46","HIGH":"4382.91","CLOSE":"4367.24","ADJCLOSE":"4367.24","VOLUME":"99917600"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466578800,"PRODUCTID":13,"OPEN":"4398.4","LOW":"4372.35","HIGH":"4416.98","CLOSE":"4380.03","ADJCLOSE":"4380.03","VOLUME":"92072304"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466665200,"PRODUCTID":13,"OPEN":"4404.68","LOW":"4392.52","HIGH":"4490.55","CLOSE":"4465.9","ADJCLOSE":"4465.9","VOLUME":"124533400"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466751600,"PRODUCTID":13,"OPEN":"4114.58","LOW":"4007.97","HIGH":"4198.9","CLOSE":"4106.73","ADJCLOSE":"4106.73","VOLUME":"415775712"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467010800,"PRODUCTID":13,"OPEN":"4073.72","LOW":"4012.18","HIGH":"4115.47","CLOSE":"4030.28","ADJCLOSE":"4030.28","VOLUME":"130042896"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467097200,"PRODUCTID":13,"OPEN":"4074.36","LOW":"4059.9","HIGH":"4119.08","CLOSE":"4088.85","ADJCLOSE":"4088.85","VOLUME":"179309200"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467183600,"PRODUCTID":13,"OPEN":"4139.37","LOW":"4128.08","HIGH":"4206.35","CLOSE":"4195.32","ADJCLOSE":"4195.32","VOLUME":"142748496"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467270000,"PRODUCTID":13,"OPEN":"4182.11","LOW":"4155.45","HIGH":"4249.53","CLOSE":"4237.48","ADJCLOSE":"4237.48","VOLUME":"146298704"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467356400,"PRODUCTID":13,"OPEN":"4261.09","LOW":"4218.1","HIGH":"4288.72","CLOSE":"4273.96","ADJCLOSE":"4273.96","VOLUME":"116072800"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467615600,"PRODUCTID":13,"OPEN":"4288.5","LOW":"4233","HIGH":"4288.66","CLOSE":"4234.86","ADJCLOSE":"4234.86","VOLUME":"74903000"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467702000,"PRODUCTID":13,"OPEN":"4203.97","LOW":"4148.79","HIGH":"4216.06","CLOSE":"4163.42","ADJCLOSE":"4163.42","VOLUME":"111925400"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467788400,"PRODUCTID":13,"OPEN":"4127.2","LOW":"4062.07","HIGH":"4153.41","CLOSE":"4085.3","ADJCLOSE":"4085.3","VOLUME":"138773696"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467874800,"PRODUCTID":13,"OPEN":"4115.5","LOW":"4110.24","HIGH":"4167.88","CLOSE":"4117.85","ADJCLOSE":"4117.85","VOLUME":"99510400"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467961200,"PRODUCTID":13,"OPEN":"4106.65","LOW":"4102.68","HIGH":"4210.34","CLOSE":"4190.68","ADJCLOSE":"4190.68","VOLUME":"112231904"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468220400,"PRODUCTID":13,"OPEN":"4221.22","LOW":"4207.37","HIGH":"4271.71","CLOSE":"4264.53","ADJCLOSE":"4264.53","VOLUME":"93378496"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468306800,"PRODUCTID":13,"OPEN":"4272.45","LOW":"4270.99","HIGH":"4342.67","CLOSE":"4331.38","ADJCLOSE":"4331.38","VOLUME":"129060400"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468393200,"PRODUCTID":13,"OPEN":"4329.53","LOW":"4321.9","HIGH":"4358.67","CLOSE":"4335.26","ADJCLOSE":"4335.26","VOLUME":"116377200"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468479600,"PRODUCTID":13,"OPEN":"4375.67","LOW":"4345.44","HIGH":"4402.23","CLOSE":"4385.52","ADJCLOSE":"4385.52","VOLUME":"93281800"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468566000,"PRODUCTID":13,"OPEN":"4367.43","LOW":"4342.77","HIGH":"4383.69","CLOSE":"4372.51","ADJCLOSE":"4372.51","VOLUME":"85684600"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468825200,"PRODUCTID":13,"OPEN":"4375.09","LOW":"4334.36","HIGH":"4408.13","CLOSE":"4357.74","ADJCLOSE":"4357.74","VOLUME":"70379904"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468911600,"PRODUCTID":13,"OPEN":"4345.4","LOW":"4304.2","HIGH":"4357.34","CLOSE":"4330.13","ADJCLOSE":"4330.13","VOLUME":"84731104"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468998000,"PRODUCTID":13,"OPEN":"4354.57","LOW":"4333.36","HIGH":"4391.57","CLOSE":"4379.76","ADJCLOSE":"4379.76","VOLUME":"84591000"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469084400,"PRODUCTID":13,"OPEN":"4382.16","LOW":"4340.94","HIGH":"4389.9","CLOSE":"4376.25","ADJCLOSE":"4376.25","VOLUME":"89183000"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469170800,"PRODUCTID":13,"OPEN":"4365.38","LOW":"4345.23","HIGH":"4398.27","CLOSE":"4381.1","ADJCLOSE":"4381.1","VOLUME":"71605600"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469430000,"PRODUCTID":13,"OPEN":"4381.63","LOW":"4368.06","HIGH":"4419.77","CLOSE":"4388","ADJCLOSE":"4388","VOLUME":"77833000"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469516400,"PRODUCTID":13,"OPEN":"4385.32","LOW":"4353.62","HIGH":"4405.66","CLOSE":"4394.77","ADJCLOSE":"4394.77","VOLUME":"88135600"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469602800,"PRODUCTID":13,"OPEN":"4424.6","LOW":"4424.6","HIGH":"4469.9","CLOSE":"4446.96","ADJCLOSE":"4446.96","VOLUME":"109101104"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469689200,"PRODUCTID":13,"OPEN":"4447.21","LOW":"4420.58","HIGH":"4474.67","CLOSE":"4420.58","ADJCLOSE":"4420.58","VOLUME":"107115104"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469775600,"PRODUCTID":13,"OPEN":"4429.49","LOW":"4408.38","HIGH":"4439.81","CLOSE":"4439.81","ADJCLOSE":"4439.81","VOLUME":"124920496"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469775600,"PRODUCTID":13,"OPEN":"4429.49","LOW":"4408.38","HIGH":"4439.81","CLOSE":"4439.81","ADJCLOSE":"4439.81","VOLUME":"124920496"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470034800,"PRODUCTID":13,"OPEN":"4469.99","LOW":"4395.33","HIGH":"4477.44","CLOSE":"4409.17","ADJCLOSE":"4409.17","VOLUME":"86698304"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470121200,"PRODUCTID":13,"OPEN":"4395.86","LOW":"4320.89","HIGH":"4398.2","CLOSE":"4327.99","ADJCLOSE":"4327.99","VOLUME":"105645696"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470207600,"PRODUCTID":13,"OPEN":"4346.31","LOW":"4293.34","HIGH":"4347.94","CLOSE":"4321.08","ADJCLOSE":"4321.08","VOLUME":"101785296"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470294000,"PRODUCTID":13,"OPEN":"4344.18","LOW":"4324.81","HIGH":"4359.79","CLOSE":"4345.63","ADJCLOSE":"4345.63","VOLUME":"85093296"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470380400,"PRODUCTID":13,"OPEN":"4362.94","LOW":"4361.58","HIGH":"4416.66","CLOSE":"4410.55","ADJCLOSE":"4410.55","VOLUME":"90951104"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470639600,"PRODUCTID":13,"OPEN":"4419.02","LOW":"4407.32","HIGH":"4441.16","CLOSE":"4415.46","ADJCLOSE":"4415.46","VOLUME":"70007000"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470726000,"PRODUCTID":13,"OPEN":"4412.86","LOW":"4410.72","HIGH":"4468.34","CLOSE":"4468.07","ADJCLOSE":"4468.07","VOLUME":"77065400"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470812400,"PRODUCTID":13,"OPEN":"4443.38","LOW":"4440.56","HIGH":"4465.89","CLOSE":"4452.01","ADJCLOSE":"4452.01","VOLUME":"68145504"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470898800,"PRODUCTID":13,"OPEN":"4471.3","LOW":"4446.46","HIGH":"4503.95","CLOSE":"4503.95","ADJCLOSE":"4503.95","VOLUME":"68621600"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470985200,"PRODUCTID":13,"OPEN":"4501.06","LOW":"4490.45","HIGH":"4510.06","CLOSE":"4500.19","ADJCLOSE":"4500.19","VOLUME":"62472700"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471244400,"PRODUCTID":13,"OPEN":"4503.65","LOW":"4494.49","HIGH":"4528","CLOSE":"4497.86","ADJCLOSE":"4497.86","VOLUME":"43395900"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471330800,"PRODUCTID":13,"OPEN":"4476.07","LOW":"4457.25","HIGH":"4499.59","CLOSE":"4460.44","ADJCLOSE":"4460.44","VOLUME":"75577600"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471417200,"PRODUCTID":13,"OPEN":"4475.13","LOW":"4415.33","HIGH":"4478.58","CLOSE":"4417.68","ADJCLOSE":"4417.68","VOLUME":"66460000"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471503600,"PRODUCTID":13,"OPEN":"4441.2","LOW":"4413.06","HIGH":"4447.25","CLOSE":"4437.06","ADJCLOSE":"4437.06","VOLUME":"62662600"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471590000,"PRODUCTID":13,"OPEN":"4436.09","LOW":"4373.75","HIGH":"4436.87","CLOSE":"4400.52","ADJCLOSE":"4400.52","VOLUME":"74256600"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471849200,"PRODUCTID":13,"OPEN":"4397.39","LOW":"4377.7","HIGH":"4443.07","CLOSE":"4389.94","ADJCLOSE":"4389.94","VOLUME":"65669900"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471935600,"PRODUCTID":13,"OPEN":"4406.34","LOW":"4404","HIGH":"4436.15","CLOSE":"4421.45","ADJCLOSE":"4421.45","VOLUME":"67974600"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472022000,"PRODUCTID":13,"OPEN":"4389.17","LOW":"4382.71","HIGH":"4453.73","CLOSE":"4435.47","ADJCLOSE":"4435.47","VOLUME":"66667600"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472108400,"PRODUCTID":13,"OPEN":"4414.41","LOW":"4377.79","HIGH":"4415.31","CLOSE":"4406.61","ADJCLOSE":"4406.61","VOLUME":"64056700"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472194800,"PRODUCTID":13,"OPEN":"4399.46","LOW":"4387.71","HIGH":"4455.61","CLOSE":"4441.87","ADJCLOSE":"4441.87","VOLUME":"71774704"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472454000,"PRODUCTID":13,"OPEN":"4421.46","LOW":"4390.04","HIGH":"4437.82","CLOSE":"4424.25","ADJCLOSE":"4424.25","VOLUME":"48533900"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472540400,"PRODUCTID":13,"OPEN":"4439.68","LOW":"4438.42","HIGH":"4475.02","CLOSE":"4457.49","ADJCLOSE":"4457.49","VOLUME":"75965200"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472626800,"PRODUCTID":13,"OPEN":"4451.4","LOW":"4438.22","HIGH":"4486.84","CLOSE":"4438.22","ADJCLOSE":"4438.22","VOLUME":"112516304"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472713200,"PRODUCTID":13,"OPEN":"4448.03","LOW":"4421.97","HIGH":"4490.91","CLOSE":"4439.67","ADJCLOSE":"4439.67","VOLUME":"107456600"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472799600,"PRODUCTID":13,"OPEN":"4461.29","LOW":"4446.5","HIGH":"4548.04","CLOSE":"4542.17","ADJCLOSE":"4542.17","VOLUME":"105485904"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473058800,"PRODUCTID":13,"OPEN":"4550.82","LOW":"4541.08","HIGH":"4566.55","CLOSE":"4541.08","ADJCLOSE":"4541.08","VOLUME":"75716896"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473145200,"PRODUCTID":13,"OPEN":"4556.35","LOW":"4523.44","HIGH":"4557.95","CLOSE":"4529.96","ADJCLOSE":"4529.96","VOLUME":"71272600"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473231600,"PRODUCTID":13,"OPEN":"4536.95","LOW":"4520.21","HIGH":"4561.36","CLOSE":"4557.66","ADJCLOSE":"4557.66","VOLUME":"75442800"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473318000,"PRODUCTID":13,"OPEN":"4554.15","LOW":"4485.47","HIGH":"4569.62","CLOSE":"4542.2","ADJCLOSE":"4542.2","VOLUME":"94568304"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473404400,"PRODUCTID":13,"OPEN":"4531.42","LOW":"4481.09","HIGH":"4541.76","CLOSE":"4491.4","ADJCLOSE":"4491.4","VOLUME":"90844400"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473663600,"PRODUCTID":13,"OPEN":"4415.23","LOW":"4386.11","HIGH":"4439.8","CLOSE":"4439.8","ADJCLOSE":"4439.8","VOLUME":"98367104"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473750000,"PRODUCTID":13,"OPEN":"4463.26","LOW":"4387.18","HIGH":"4470.26","CLOSE":"4387.18","ADJCLOSE":"4387.18","VOLUME":"91945600"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473836400,"PRODUCTID":13,"OPEN":"4407.45","LOW":"4360.95","HIGH":"4407.48","CLOSE":"4370.26","ADJCLOSE":"4370.26","VOLUME":"107154600"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473922800,"PRODUCTID":13,"OPEN":"4357.29","LOW":"4341.04","HIGH":"4381.54","CLOSE":"4373.22","ADJCLOSE":"4373.22","VOLUME":"102309104"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474009200,"PRODUCTID":13,"OPEN":"4359.87","LOW":"4310.88","HIGH":"4380.13","CLOSE":"4332.45","ADJCLOSE":"4332.45","VOLUME":"208077200"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474268400,"PRODUCTID":13,"OPEN":"4368.85","LOW":"4368.85","HIGH":"4398.97","CLOSE":"4394.19","ADJCLOSE":"4394.19","VOLUME":"80744000"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474354800,"PRODUCTID":13,"OPEN":"4383.31","LOW":"4375.57","HIGH":"4419.9","CLOSE":"4388.6","ADJCLOSE":"4388.6","VOLUME":"72813000"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474441200,"PRODUCTID":13,"OPEN":"4439.7","LOW":"4408.3","HIGH":"4451.32","CLOSE":"4409.55","ADJCLOSE":"4409.55","VOLUME":"82277504"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474527600,"PRODUCTID":13,"OPEN":"4444.5","LOW":"4443.67","HIGH":"4528.89","CLOSE":"4509.82","ADJCLOSE":"4509.82","VOLUME":"112714496"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474614000,"PRODUCTID":13,"OPEN":"4494.5","LOW":"4476.86","HIGH":"4498.35","CLOSE":"4488.69","ADJCLOSE":"4488.69","VOLUME":"84998800"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474873200,"PRODUCTID":13,"OPEN":"4455.59","LOW":"4402.13","HIGH":"4455.59","CLOSE":"4407.85","ADJCLOSE":"4407.85","VOLUME":"86235104"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474959600,"PRODUCTID":13,"OPEN":"4436","LOW":"4362.93","HIGH":"4438.59","CLOSE":"4398.68","ADJCLOSE":"4398.68","VOLUME":"91773800"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475046000,"PRODUCTID":13,"OPEN":"4413.12","LOW":"4413.12","HIGH":"4460.83","CLOSE":"4432.45","ADJCLOSE":"4432.45","VOLUME":"78464096"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475132400,"PRODUCTID":13,"OPEN":"4490.55","LOW":"4434.09","HIGH":"4505.3","CLOSE":"4443.84","ADJCLOSE":"4443.84","VOLUME":"80427600"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475218800,"PRODUCTID":13,"OPEN":"4383.7","LOW":"4342.64","HIGH":"4463.39","CLOSE":"4448.26","ADJCLOSE":"4448.26","VOLUME":"123077696"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475478000,"PRODUCTID":13,"OPEN":"4447.54","LOW":"4432.77","HIGH":"4465.29","CLOSE":"4453.56","ADJCLOSE":"4453.56","VOLUME":"61707600"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475564400,"PRODUCTID":13,"OPEN":"4458.67","LOW":"4453.67","HIGH":"4521.36","CLOSE":"4503.09","ADJCLOSE":"4503.09","VOLUME":"95873904"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475650800,"PRODUCTID":13,"OPEN":"4462.72","LOW":"4441.25","HIGH":"4499.38","CLOSE":"4489.95","ADJCLOSE":"4489.95","VOLUME":"98277696"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475737200,"PRODUCTID":13,"OPEN":"4500.36","LOW":"4470.12","HIGH":"4511.88","CLOSE":"4480.1","ADJCLOSE":"4480.1","VOLUME":"102183904"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475823600,"PRODUCTID":13,"OPEN":"4480.53","LOW":"4444.32","HIGH":"4487.18","CLOSE":"4449.91","ADJCLOSE":"4449.91","VOLUME":"117429400"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476082800,"PRODUCTID":13,"OPEN":"4458.07","LOW":"4428.73","HIGH":"4500.46","CLOSE":"4497.26","ADJCLOSE":"4497.26","VOLUME":"87470600"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476169200,"PRODUCTID":13,"OPEN":"4490.83","LOW":"4469.3","HIGH":"4520.18","CLOSE":"4471.74","ADJCLOSE":"4471.74","VOLUME":"98600200"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476255600,"PRODUCTID":13,"OPEN":"4467.09","LOW":"4442.02","HIGH":"4474.2","CLOSE":"4452.24","ADJCLOSE":"4452.24","VOLUME":"99238704"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476342000,"PRODUCTID":13,"OPEN":"4421.81","LOW":"4370.65","HIGH":"4421.81","CLOSE":"4405.17","ADJCLOSE":"4405.17","VOLUME":"106795504"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476428400,"PRODUCTID":13,"OPEN":"4424.25","LOW":"4424.25","HIGH":"4497.65","CLOSE":"4470.92","ADJCLOSE":"4470.92","VOLUME":"92119400"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476687600,"PRODUCTID":13,"OPEN":"4452.72","LOW":"4439.91","HIGH":"4474.33","CLOSE":"4450.23","ADJCLOSE":"4450.23","VOLUME":"69410304"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476774000,"PRODUCTID":13,"OPEN":"4479.68","LOW":"4474.84","HIGH":"4515.61","CLOSE":"4508.91","ADJCLOSE":"4508.91","VOLUME":"90352896"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476860400,"PRODUCTID":13,"OPEN":"4513.49","LOW":"4495.94","HIGH":"4528.97","CLOSE":"4520.3","ADJCLOSE":"4520.3","VOLUME":"83323600"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476946800,"PRODUCTID":13,"OPEN":"4528.66","LOW":"4500.65","HIGH":"4552.24","CLOSE":"4540.12","ADJCLOSE":"4540.12","VOLUME":"96874000"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477033200,"PRODUCTID":13,"OPEN":"4546.65","LOW":"4517.8","HIGH":"4555.11","CLOSE":"4536.07","ADJCLOSE":"4536.07","VOLUME":"104200096"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477292400,"PRODUCTID":13,"OPEN":"4551.73","LOW":"4551.73","HIGH":"4579.28","CLOSE":"4552.58","ADJCLOSE":"4552.58","VOLUME":"83826400"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477378800,"PRODUCTID":13,"OPEN":"4560.46","LOW":"4528.03","HIGH":"4570.63","CLOSE":"4540.84","ADJCLOSE":"4540.84","VOLUME":"91091904"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477465200,"PRODUCTID":13,"OPEN":"4523.96","LOW":"4496.97","HIGH":"4539.07","CLOSE":"4534.59","ADJCLOSE":"4534.59","VOLUME":"89958800"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477551600,"PRODUCTID":13,"OPEN":"4526.34","LOW":"4502.55","HIGH":"4556.74","CLOSE":"4533.57","ADJCLOSE":"4533.57","VOLUME":"99701504"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477638000,"PRODUCTID":13,"OPEN":"4515.25","LOW":"4504.5","HIGH":"4554.35","CLOSE":"4548.58","ADJCLOSE":"4548.58","VOLUME":"96304304"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477900800,"PRODUCTID":13,"OPEN":"4525.6","LOW":"4500.19","HIGH":"4540.26","CLOSE":"4509.26","ADJCLOSE":"4509.26","VOLUME":"88366600"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477987200,"PRODUCTID":13,"OPEN":"4532.34","LOW":"4460.54","HIGH":"4537.99","CLOSE":"4470.28","ADJCLOSE":"4470.28","VOLUME":"79346896"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478073600,"PRODUCTID":13,"OPEN":"4437.99","LOW":"4414.67","HIGH":"4449.44","CLOSE":"4414.67","ADJCLOSE":"4414.67","VOLUME":"96987600"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478160000,"PRODUCTID":13,"OPEN":"4402.79","LOW":"4399.29","HIGH":"4456.21","CLOSE":"4411.68","ADJCLOSE":"4411.68","VOLUME":"101390600"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478246400,"PRODUCTID":13,"OPEN":"4403.16","LOW":"4355.81","HIGH":"4403.64","CLOSE":"4377.46","ADJCLOSE":"4377.46","VOLUME":"101731696"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478505600,"PRODUCTID":13,"OPEN":"4440.11","LOW":"4430.13","HIGH":"4464.23","CLOSE":"4461.21","ADJCLOSE":"4461.21","VOLUME":"89701696"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478592000,"PRODUCTID":13,"OPEN":"4454.58","LOW":"4446.39","HIGH":"4482.59","CLOSE":"4476.89","ADJCLOSE":"4476.89","VOLUME":"116289200"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478678400,"PRODUCTID":13,"OPEN":"4350.07","LOW":"4344.88","HIGH":"4543.48","CLOSE":"4543.48","ADJCLOSE":"4543.48","VOLUME":"204613408"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478764800,"PRODUCTID":13,"OPEN":"4577.01","LOW":"4502.74","HIGH":"4606.66","CLOSE":"4530.95","ADJCLOSE":"4530.95","VOLUME":"225207104"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478851200,"PRODUCTID":13,"OPEN":"4545.05","LOW":"4473.35","HIGH":"4553.79","CLOSE":"4489.27","ADJCLOSE":"4489.27","VOLUME":"124797200"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479110400,"PRODUCTID":13,"OPEN":"4528.05","LOW":"4492.03","HIGH":"4560.88","CLOSE":"4508.55","ADJCLOSE":"4508.55","VOLUME":"132886304"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479196800,"PRODUCTID":13,"OPEN":"4524.98","LOW":"4504.35","HIGH":"4541.46","CLOSE":"4536.53","ADJCLOSE":"4536.53","VOLUME":"112077800"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479283200,"PRODUCTID":13,"OPEN":"4545.89","LOW":"4479.94","HIGH":"4548.83","CLOSE":"4501.14","ADJCLOSE":"4501.14","VOLUME":"102195104"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479369600,"PRODUCTID":13,"OPEN":"4494.53","LOW":"4482.58","HIGH":"4527.77","CLOSE":"4527.77","ADJCLOSE":"4527.77","VOLUME":"88436200"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479456000,"PRODUCTID":13,"OPEN":"4547.05","LOW":"4496.74","HIGH":"4551.63","CLOSE":"4504.35","ADJCLOSE":"4504.35","VOLUME":"106645000"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479715200,"PRODUCTID":13,"OPEN":"4525.46","LOW":"4479.69","HIGH":"4540.9","CLOSE":"4529.58","ADJCLOSE":"4529.58","VOLUME":"84146400"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479801600,"PRODUCTID":13,"OPEN":"4561.7","LOW":"4541.58","HIGH":"4571.79","CLOSE":"4548.35","ADJCLOSE":"4548.35","VOLUME":"125792600"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479888000,"PRODUCTID":13,"OPEN":"4557.93","LOW":"4509.02","HIGH":"4559.21","CLOSE":"4529.21","ADJCLOSE":"4529.21","VOLUME":"102199800"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479974400,"PRODUCTID":13,"OPEN":"4537.27","LOW":"4520.49","HIGH":"4552.04","CLOSE":"4542.56","ADJCLOSE":"4542.56","VOLUME":"57005200"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480060800,"PRODUCTID":13,"OPEN":"4548.85","LOW":"4524.34","HIGH":"4555.47","CLOSE":"4550.27","ADJCLOSE":"4550.27","VOLUME":"64855700"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480320000,"PRODUCTID":13,"OPEN":"4544.09","LOW":"4499.2","HIGH":"4545.14","CLOSE":"4510.39","ADJCLOSE":"4510.39","VOLUME":"82981504"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480406400,"PRODUCTID":13,"OPEN":"4506.91","LOW":"4494.37","HIGH":"4551.46","CLOSE":"4551.46","ADJCLOSE":"4551.46","VOLUME":"89267600"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480492800,"PRODUCTID":13,"OPEN":"4548.98","LOW":"4547.58","HIGH":"4597.54","CLOSE":"4578.34","ADJCLOSE":"4578.34","VOLUME":"143644096"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480579200,"PRODUCTID":13,"OPEN":"4571.2","LOW":"4541.02","HIGH":"4582.83","CLOSE":"4560.61","ADJCLOSE":"4560.61","VOLUME":"111644600"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480665600,"PRODUCTID":13,"OPEN":"4527.84","LOW":"4490.15","HIGH":"4545.25","CLOSE":"4528.82","ADJCLOSE":"4528.82","VOLUME":"102067200"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480924800,"PRODUCTID":13,"OPEN":"4506.66","LOW":"4502.2","HIGH":"4605.56","CLOSE":"4574.32","ADJCLOSE":"4574.32","VOLUME":"111540304"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481011200,"PRODUCTID":13,"OPEN":"4576.87","LOW":"4558.9","HIGH":"4639.91","CLOSE":"4631.94","ADJCLOSE":"4631.94","VOLUME":"122977200"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481097600,"PRODUCTID":13,"OPEN":"4676.61","LOW":"4658.73","HIGH":"4694.72","CLOSE":"4694.72","ADJCLOSE":"4694.72","VOLUME":"141483504"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481184000,"PRODUCTID":13,"OPEN":"4709.89","LOW":"4688.58","HIGH":"4748.51","CLOSE":"4735.48","ADJCLOSE":"4735.48","VOLUME":"149634896"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481270400,"PRODUCTID":13,"OPEN":"4741.1","LOW":"4737.38","HIGH":"4780.52","CLOSE":"4764.07","ADJCLOSE":"4764.07","VOLUME":"121620200"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481529600,"PRODUCTID":13,"OPEN":"4769.84","LOW":"4754.15","HIGH":"4780.95","CLOSE":"4760.77","ADJCLOSE":"4760.77","VOLUME":"98372496"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481616000,"PRODUCTID":13,"OPEN":"4754.22","LOW":"4746.55","HIGH":"4807.88","CLOSE":"4803.87","ADJCLOSE":"4803.87","VOLUME":"110469000"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481702400,"PRODUCTID":13,"OPEN":"4778.96","LOW":"4765.01","HIGH":"4790.63","CLOSE":"4769.24","ADJCLOSE":"4769.24","VOLUME":"109393800"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481788800,"PRODUCTID":13,"OPEN":"4776.83","LOW":"4776.33","HIGH":"4830.3","CLOSE":"4819.23","ADJCLOSE":"4819.23","VOLUME":"141188304"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481875200,"PRODUCTID":13,"OPEN":"4815.35","LOW":"4804.7","HIGH":"4856.96","CLOSE":"4833.27","ADJCLOSE":"4833.27","VOLUME":"206338400"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482134400,"PRODUCTID":13,"OPEN":"4820.49","LOW":"4812.08","HIGH":"4829.55","CLOSE":"4822.77","ADJCLOSE":"4822.77","VOLUME":"94842000"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482220800,"PRODUCTID":13,"OPEN":"4822.3","LOW":"4815.23","HIGH":"4852.58","CLOSE":"4849.89","ADJCLOSE":"4849.89","VOLUME":"87772704"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482307200,"PRODUCTID":13,"OPEN":"4831.56","LOW":"4821.24","HIGH":"4851.52","CLOSE":"4833.82","ADJCLOSE":"4833.82","VOLUME":"66626600"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482393600,"PRODUCTID":13,"OPEN":"4825.15","LOW":"4818.81","HIGH":"4841.65","CLOSE":"4834.63","ADJCLOSE":"4834.63","VOLUME":"65716200"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482480000,"PRODUCTID":13,"OPEN":"4837.41","LOW":"4825.93","HIGH":"4844.8","CLOSE":"4839.68","ADJCLOSE":"4839.68","VOLUME":"48362600"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482480000,"PRODUCTID":13,"OPEN":"4837.41","LOW":"4825.93","HIGH":"4844.8","CLOSE":"4839.68","ADJCLOSE":"4839.68","VOLUME":"48362600"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482825600,"PRODUCTID":13,"OPEN":"4840.17","LOW":"4837","HIGH":"4852.55","CLOSE":"4848.28","ADJCLOSE":"4848.28","VOLUME":"35125700"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482912000,"PRODUCTID":13,"OPEN":"4846.14","LOW":"4840.14","HIGH":"4851.51","CLOSE":"4848.01","ADJCLOSE":"4848.01","VOLUME":"49371200"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482998400,"PRODUCTID":13,"OPEN":"4824.75","LOW":"4822.29","HIGH":"4845.67","CLOSE":"4838.47","ADJCLOSE":"4838.47","VOLUME":"45150100"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483084800,"PRODUCTID":13,"OPEN":"4837.68","LOW":"4825.14","HIGH":"4864.29","CLOSE":"4862.31","ADJCLOSE":"4862.31","VOLUME":"53055000"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483344000,"PRODUCTID":13,"OPEN":"4845.96","LOW":"4843.93","HIGH":"4896.01","CLOSE":"4882.38","ADJCLOSE":"4882.38","VOLUME":"34310400"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483430400,"PRODUCTID":13,"OPEN":"4904.77","LOW":"4896.11","HIGH":"4929.6","CLOSE":"4899.33","ADJCLOSE":"4899.33","VOLUME":"82609504"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483516800,"PRODUCTID":13,"OPEN":"4912.95","LOW":"4879.23","HIGH":"4913.94","CLOSE":"4899.4","ADJCLOSE":"4899.4","VOLUME":"77276800"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483603200,"PRODUCTID":13,"OPEN":"4881.72","LOW":"4874.79","HIGH":"4905.84","CLOSE":"4900.64","ADJCLOSE":"4900.64","VOLUME":"88092000"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483689600,"PRODUCTID":13,"OPEN":"4885.19","LOW":"4874.42","HIGH":"4911.49","CLOSE":"4909.84","ADJCLOSE":"4909.84","VOLUME":"73709000"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483948800,"PRODUCTID":13,"OPEN":"4915.35","LOW":"4867.83","HIGH":"4915.6","CLOSE":"4887.57","ADJCLOSE":"4887.57","VOLUME":"72709600"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484035200,"PRODUCTID":13,"OPEN":"4894.45","LOW":"4868.5","HIGH":"4906.15","CLOSE":"4888.23","ADJCLOSE":"4888.23","VOLUME":"92809296"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484121600,"PRODUCTID":13,"OPEN":"4890.04","LOW":"4856.5","HIGH":"4916.48","CLOSE":"4888.71","ADJCLOSE":"4888.71","VOLUME":"99652704"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484208000,"PRODUCTID":13,"OPEN":"4873.01","LOW":"4857.44","HIGH":"4889.21","CLOSE":"4863.97","ADJCLOSE":"4863.97","VOLUME":"99417200"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484294400,"PRODUCTID":13,"OPEN":"4889.45","LOW":"4883.06","HIGH":"4924.58","CLOSE":"4922.49","ADJCLOSE":"4922.49","VOLUME":"106285904"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484553600,"PRODUCTID":13,"OPEN":"4883.43","LOW":"4879.8","HIGH":"4911.39","CLOSE":"4882.18","ADJCLOSE":"4882.18","VOLUME":"71928496"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484640000,"PRODUCTID":13,"OPEN":"4865.19","LOW":"4841.68","HIGH":"4889.16","CLOSE":"4859.69","ADJCLOSE":"4859.69","VOLUME":"87737000"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484726400,"PRODUCTID":13,"OPEN":"4874.31","LOW":"4827.11","HIGH":"4875.74","CLOSE":"4853.4","ADJCLOSE":"4853.4","VOLUME":"88911504"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484812800,"PRODUCTID":13,"OPEN":"4859.76","LOW":"4829.82","HIGH":"4867.58","CLOSE":"4841.14","ADJCLOSE":"4841.14","VOLUME":"95638896"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484899200,"PRODUCTID":13,"OPEN":"4834.3","LOW":"4818.88","HIGH":"4869.38","CLOSE":"4850.67","ADJCLOSE":"4850.67","VOLUME":"117756800"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485158400,"PRODUCTID":13,"OPEN":"4816.98","LOW":"4800.39","HIGH":"4842.97","CLOSE":"4821.41","ADJCLOSE":"4821.41","VOLUME":"78546600"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485244800,"PRODUCTID":13,"OPEN":"4831.95","LOW":"4816.73","HIGH":"4840.5","CLOSE":"4830.03","ADJCLOSE":"4830.03","VOLUME":"87954000"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485331200,"PRODUCTID":13,"OPEN":"4865.09","LOW":"4854.55","HIGH":"4890.16","CLOSE":"4877.67","ADJCLOSE":"4877.67","VOLUME":"114294304"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485417600,"PRODUCTID":13,"OPEN":"4891.86","LOW":"4855.76","HIGH":"4901.07","CLOSE":"4867.24","ADJCLOSE":"4867.24","VOLUME":"94017904"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485504000,"PRODUCTID":13,"OPEN":"4867.31","LOW":"4829.7","HIGH":"4867.31","CLOSE":"4839.98","ADJCLOSE":"4839.98","VOLUME":"79429000"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485763200,"PRODUCTID":13,"OPEN":"4823.5","LOW":"4771.98","HIGH":"4830.69","CLOSE":"4784.64","ADJCLOSE":"4784.64","VOLUME":"83384600"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485849600,"PRODUCTID":13,"OPEN":"4790.28","LOW":"4748.9","HIGH":"4812.55","CLOSE":"4748.9","ADJCLOSE":"4748.9","VOLUME":"98487800"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485936000,"PRODUCTID":13,"OPEN":"4786.85","LOW":"4782.61","HIGH":"4823.81","CLOSE":"4794.58","ADJCLOSE":"4794.58","VOLUME":"97905696"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486022400,"PRODUCTID":13,"OPEN":"4785.14","LOW":"4774.18","HIGH":"4812.31","CLOSE":"4794.29","ADJCLOSE":"4794.29","VOLUME":"98607296"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486108800,"PRODUCTID":13,"OPEN":"4808.46","LOW":"4803.91","HIGH":"4847.47","CLOSE":"4825.42","ADJCLOSE":"4825.42","VOLUME":"80815696"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486368000,"PRODUCTID":13,"OPEN":"4829.68","LOW":"4773.35","HIGH":"4841.17","CLOSE":"4778.08","ADJCLOSE":"4778.08","VOLUME":"76878800"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486454400,"PRODUCTID":13,"OPEN":"4762.17","LOW":"4750.03","HIGH":"4787.94","CLOSE":"4754.47","ADJCLOSE":"4754.47","VOLUME":"83945400"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486540800,"PRODUCTID":13,"OPEN":"4768","LOW":"4733.82","HIGH":"4790.29","CLOSE":"4766.6","ADJCLOSE":"4766.6","VOLUME":"102120800"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486627200,"PRODUCTID":13,"OPEN":"4793.01","LOW":"4769.86","HIGH":"4831.31","CLOSE":"4826.24","ADJCLOSE":"4826.24","VOLUME":"100798200"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486713600,"PRODUCTID":13,"OPEN":"4842.91","LOW":"4815.67","HIGH":"4845.45","CLOSE":"4828.32","ADJCLOSE":"4828.32","VOLUME":"122653200"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486972800,"PRODUCTID":13,"OPEN":"4844.22","LOW":"4841.6","HIGH":"4906.71","CLOSE":"4888.19","ADJCLOSE":"4888.19","VOLUME":"102000800"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487059200,"PRODUCTID":13,"OPEN":"4887.23","LOW":"4878.79","HIGH":"4897.89","CLOSE":"4895.82","ADJCLOSE":"4895.82","VOLUME":"95785904"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487145600,"PRODUCTID":13,"OPEN":"4910.57","LOW":"4902.16","HIGH":"4932.35","CLOSE":"4924.86","ADJCLOSE":"4924.86","VOLUME":"96447600"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487232000,"PRODUCTID":13,"OPEN":"4925.54","LOW":"4890.48","HIGH":"4928.25","CLOSE":"4899.46","ADJCLOSE":"4899.46","VOLUME":"91475504"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487318400,"PRODUCTID":13,"OPEN":"4896.97","LOW":"4843.01","HIGH":"4903.16","CLOSE":"4867.58","ADJCLOSE":"4867.58","VOLUME":"102966800"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487577600,"PRODUCTID":13,"OPEN":"4894.25","LOW":"4856.12","HIGH":"4901.41","CLOSE":"4864.99","ADJCLOSE":"4864.99","VOLUME":"68415904"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487664000,"PRODUCTID":13,"OPEN":"4865.89","LOW":"4849.91","HIGH":"4900.38","CLOSE":"4888.76","ADJCLOSE":"4888.76","VOLUME":"83739296"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487750400,"PRODUCTID":13,"OPEN":"4899.65","LOW":"4866.12","HIGH":"4922.64","CLOSE":"4895.88","ADJCLOSE":"4895.88","VOLUME":"99237504"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487836800,"PRODUCTID":13,"OPEN":"4900.8","LOW":"4880.49","HIGH":"4916.44","CLOSE":"4891.29","ADJCLOSE":"4891.29","VOLUME":"107821600"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487923200,"PRODUCTID":13,"OPEN":"4886.51","LOW":"4806.49","HIGH":"4890.11","CLOSE":"4845.24","ADJCLOSE":"4845.24","VOLUME":"117178096"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488182400,"PRODUCTID":13,"OPEN":"4864.13","LOW":"4833.77","HIGH":"4869.51","CLOSE":"4845.18","ADJCLOSE":"4845.18","VOLUME":"89282400"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488268800,"PRODUCTID":13,"OPEN":"4862.65","LOW":"4836.53","HIGH":"4865.95","CLOSE":"4858.58","ADJCLOSE":"4858.58","VOLUME":"96712704"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488355200,"PRODUCTID":13,"OPEN":"4897.48","LOW":"4897.48","HIGH":"4970.64","CLOSE":"4960.83","ADJCLOSE":"4960.83","VOLUME":"120246400"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488441600,"PRODUCTID":13,"OPEN":"4965.27","LOW":"4955.41","HIGH":"4972.88","CLOSE":"4963.8","ADJCLOSE":"4963.8","VOLUME":"106837200"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488528000,"PRODUCTID":13,"OPEN":"4953.3","LOW":"4948.72","HIGH":"5002.32","CLOSE":"4995.13","ADJCLOSE":"4995.13","VOLUME":"105338704"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488787200,"PRODUCTID":13,"OPEN":"4983.96","LOW":"4960.26","HIGH":"4985.24","CLOSE":"4972.19","ADJCLOSE":"4972.19","VOLUME":"90426896"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488873600,"PRODUCTID":13,"OPEN":"4974.79","LOW":"4941.26","HIGH":"4974.79","CLOSE":"4955","ADJCLOSE":"4955","VOLUME":"79830000"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488960000,"PRODUCTID":13,"OPEN":"4941.18","LOW":"4933.77","HIGH":"4976.04","CLOSE":"4960.48","ADJCLOSE":"4960.48","VOLUME":"82332496"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489046400,"PRODUCTID":13,"OPEN":"4950.53","LOW":"4939.87","HIGH":"4988.63","CLOSE":"4981.51","ADJCLOSE":"4981.51","VOLUME":"114473504"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489132800,"PRODUCTID":13,"OPEN":"4994","LOW":"4990.15","HIGH":"5022.1","CLOSE":"4993.32","ADJCLOSE":"4993.32","VOLUME":"103802896"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489392000,"PRODUCTID":13,"OPEN":"4997.88","LOW":"4986.06","HIGH":"5013.08","CLOSE":"4999.6","ADJCLOSE":"4999.6","VOLUME":"84024800"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489478400,"PRODUCTID":13,"OPEN":"5006.05","LOW":"4958.88","HIGH":"5006.05","CLOSE":"4974.26","ADJCLOSE":"4974.26","VOLUME":"91792704"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489564800,"PRODUCTID":13,"OPEN":"4980.05","LOW":"4966.05","HIGH":"4989.3","CLOSE":"4985.48","ADJCLOSE":"4985.48","VOLUME":"81890200"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489651200,"PRODUCTID":13,"OPEN":"5027.1","LOW":"5004.62","HIGH":"5031.57","CLOSE":"5013.38","ADJCLOSE":"5013.38","VOLUME":"113121800"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489737600,"PRODUCTID":13,"OPEN":"5006.71","LOW":"5001.39","HIGH":"5037.85","CLOSE":"5029.24","ADJCLOSE":"5029.24","VOLUME":"160166496"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489996800,"PRODUCTID":13,"OPEN":"5008.08","LOW":"5004.08","HIGH":"5030.06","CLOSE":"5012.16","ADJCLOSE":"5012.16","VOLUME":"64225900"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490083200,"PRODUCTID":13,"OPEN":"5030.2","LOW":"4990.64","HIGH":"5054.91","CLOSE":"5002.43","ADJCLOSE":"5002.43","VOLUME":"93549600"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490169600,"PRODUCTID":13,"OPEN":"4969.11","LOW":"4953.57","HIGH":"5005.06","CLOSE":"4994.7","ADJCLOSE":"4994.7","VOLUME":"99409000"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490256000,"PRODUCTID":13,"OPEN":"4996.62","LOW":"4980.56","HIGH":"5032.94","CLOSE":"5032.76","ADJCLOSE":"5032.76","VOLUME":"89305600"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490342400,"PRODUCTID":13,"OPEN":"5027.19","LOW":"5003.58","HIGH":"5027.19","CLOSE":"5020.9","ADJCLOSE":"5020.9","VOLUME":"68967904"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490598000,"PRODUCTID":13,"OPEN":"4975.09","LOW":"4971.07","HIGH":"5017.88","CLOSE":"5017.43","ADJCLOSE":"5017.43","VOLUME":"94079200"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490684400,"PRODUCTID":13,"OPEN":"5027.13","LOW":"5008.67","HIGH":"5048.11","CLOSE":"5046.2","ADJCLOSE":"5046.2","VOLUME":"85350200"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490770800,"PRODUCTID":13,"OPEN":"5063.7","LOW":"5044.42","HIGH":"5073.23","CLOSE":"5069.04","ADJCLOSE":"5069.04","VOLUME":"86407296"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490857200,"PRODUCTID":13,"OPEN":"5075.61","LOW":"5063.07","HIGH":"5090.92","CLOSE":"5089.64","ADJCLOSE":"5089.64","VOLUME":"73882896"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490943600,"PRODUCTID":13,"OPEN":"5077.3","LOW":"5067.74","HIGH":"5122.51","CLOSE":"5122.51","ADJCLOSE":"5122.51","VOLUME":"103369504"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491202800,"PRODUCTID":13,"OPEN":"5130.18","LOW":"5083.14","HIGH":"5132.93","CLOSE":"5085.91","ADJCLOSE":"5085.91","VOLUME":"81634896"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491289200,"PRODUCTID":13,"OPEN":"5087.6","LOW":"5076.35","HIGH":"5101.13","CLOSE":"5101.13","ADJCLOSE":"5101.13","VOLUME":"84044496"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491375600,"PRODUCTID":13,"OPEN":"5104.71","LOW":"5087.68","HIGH":"5123.78","CLOSE":"5091.85","ADJCLOSE":"5091.85","VOLUME":"84135600"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491462000,"PRODUCTID":13,"OPEN":"5063.62","LOW":"5051.61","HIGH":"5126.74","CLOSE":"5121.44","ADJCLOSE":"5121.44","VOLUME":"88623600"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491548400,"PRODUCTID":13,"OPEN":"5104.73","LOW":"5098.05","HIGH":"5135.28","CLOSE":"5135.28","ADJCLOSE":"5135.28","VOLUME":"84781296"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491807600,"PRODUCTID":13,"OPEN":"5127.36","LOW":"5097.56","HIGH":"5127.36","CLOSE":"5107.45","ADJCLOSE":"5107.45","VOLUME":"70156496"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491894000,"PRODUCTID":13,"OPEN":"5086.61","LOW":"5068.25","HIGH":"5119.18","CLOSE":"5101.86","ADJCLOSE":"5101.86","VOLUME":"93608496"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491980400,"PRODUCTID":13,"OPEN":"5114.5","LOW":"5093.98","HIGH":"5142.81","CLOSE":"5101.11","ADJCLOSE":"5101.11","VOLUME":"100135104"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492066800,"PRODUCTID":13,"OPEN":"5090.48","LOW":"5062.32","HIGH":"5090.48","CLOSE":"5071.1","ADJCLOSE":"5071.1","VOLUME":"97291600"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492066800,"PRODUCTID":13,"OPEN":"5090.48","LOW":"5062.32","HIGH":"5090.48","CLOSE":"5071.1","ADJCLOSE":"5071.1","VOLUME":"97291600"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492066800,"PRODUCTID":13,"OPEN":"5090.48","LOW":"5062.32","HIGH":"5090.48","CLOSE":"5071.1","ADJCLOSE":"5071.1","VOLUME":"97291600"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492498800,"PRODUCTID":13,"OPEN":"5078.25","LOW":"4990.25","HIGH":"5080.03","CLOSE":"4990.25","ADJCLOSE":"4990.25","VOLUME":"140164896"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492585200,"PRODUCTID":13,"OPEN":"4987.29","LOW":"4980.41","HIGH":"5011.33","CLOSE":"5003.73","ADJCLOSE":"5003.73","VOLUME":"112517104"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492671600,"PRODUCTID":13,"OPEN":"4992.47","LOW":"4989.26","HIGH":"5093.6","CLOSE":"5077.91","ADJCLOSE":"5077.91","VOLUME":"134681296"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492758000,"PRODUCTID":13,"OPEN":"5063.36","LOW":"5029.06","HIGH":"5081.61","CLOSE":"5059.2","ADJCLOSE":"5059.2","VOLUME":"165386208"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493017200,"PRODUCTID":13,"OPEN":"5267.88","LOW":"5228.54","HIGH":"5295.47","CLOSE":"5268.85","ADJCLOSE":"5268.85","VOLUME":"228792800"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493103600,"PRODUCTID":13,"OPEN":"5274.36","LOW":"5259.63","HIGH":"5293.39","CLOSE":"5277.88","ADJCLOSE":"5277.88","VOLUME":"115584896"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493190000,"PRODUCTID":13,"OPEN":"5272.86","LOW":"5270.32","HIGH":"5296.52","CLOSE":"5287.88","ADJCLOSE":"5287.88","VOLUME":"120017904"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493276400,"PRODUCTID":13,"OPEN":"5276.97","LOW":"5261.73","HIGH":"5278.96","CLOSE":"5271.7","ADJCLOSE":"5271.7","VOLUME":"113942896"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493362800,"PRODUCTID":13,"OPEN":"5267.66","LOW":"5265.36","HIGH":"5287.85","CLOSE":"5267.33","ADJCLOSE":"5267.33","VOLUME":"122645296"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493362800,"PRODUCTID":13,"OPEN":"5267.66","LOW":"5265.36","HIGH":"5287.85","CLOSE":"5267.33","ADJCLOSE":"5267.33","VOLUME":"122645296"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493708400,"PRODUCTID":13,"OPEN":"5284.88","LOW":"5274.29","HIGH":"5305.95","CLOSE":"5304.15","ADJCLOSE":"5304.15","VOLUME":"104617800"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493794800,"PRODUCTID":13,"OPEN":"5299.74","LOW":"5282.45","HIGH":"5301.61","CLOSE":"5301","ADJCLOSE":"5301","VOLUME":"97848096"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493881200,"PRODUCTID":13,"OPEN":"5309.39","LOW":"5304.46","HIGH":"5372.42","CLOSE":"5372.42","ADJCLOSE":"5372.42","VOLUME":"152534000"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493967600,"PRODUCTID":13,"OPEN":"5344.92","LOW":"5343.02","HIGH":"5432.4","CLOSE":"5432.4","ADJCLOSE":"5432.4","VOLUME":"138533792"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494226800,"PRODUCTID":13,"OPEN":"5442.1","LOW":"5374.2","HIGH":"5442.1","CLOSE":"5382.95","ADJCLOSE":"5382.95","VOLUME":"116136600"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494313200,"PRODUCTID":13,"OPEN":"5404.14","LOW":"5394.13","HIGH":"5413.6","CLOSE":"5398.01","ADJCLOSE":"5398.01","VOLUME":"103174704"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494399600,"PRODUCTID":13,"OPEN":"5398.81","LOW":"5377.75","HIGH":"5402.34","CLOSE":"5400.46","ADJCLOSE":"5400.46","VOLUME":"100058200"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494486000,"PRODUCTID":13,"OPEN":"5409.9","LOW":"5356.41","HIGH":"5409.99","CLOSE":"5383.42","ADJCLOSE":"5383.42","VOLUME":"124960400"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494572400,"PRODUCTID":13,"OPEN":"5386.79","LOW":"5375.48","HIGH":"5405.42","CLOSE":"5405.42","ADJCLOSE":"5405.42","VOLUME":"158408992"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494831600,"PRODUCTID":13,"OPEN":"5411.27","LOW":"5384.54","HIGH":"5417.4","CLOSE":"5417.4","ADJCLOSE":"5417.4","VOLUME":"97533000"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494918000,"PRODUCTID":13,"OPEN":"5398.15","LOW":"5389.87","HIGH":"5417.17","CLOSE":"5406.1","ADJCLOSE":"5406.1","VOLUME":"95519904"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495004400,"PRODUCTID":13,"OPEN":"5375.84","LOW":"5297.43","HIGH":"5394.88","CLOSE":"5317.89","ADJCLOSE":"5317.89","VOLUME":"118949504"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495090800,"PRODUCTID":13,"OPEN":"5309.91","LOW":"5238.51","HIGH":"5322.7","CLOSE":"5289.73","ADJCLOSE":"5289.73","VOLUME":"124719104"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495177200,"PRODUCTID":13,"OPEN":"5299.4","LOW":"5292.12","HIGH":"5334.45","CLOSE":"5324.4","ADJCLOSE":"5324.4","VOLUME":"108705400"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495436400,"PRODUCTID":13,"OPEN":"5335.12","LOW":"5315.23","HIGH":"5339.41","CLOSE":"5322.88","ADJCLOSE":"5322.88","VOLUME":"73526704"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495522800,"PRODUCTID":13,"OPEN":"5317.12","LOW":"5314.48","HIGH":"5368.88","CLOSE":"5348.16","ADJCLOSE":"5348.16","VOLUME":"85536304"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495609200,"PRODUCTID":13,"OPEN":"5336.98","LOW":"5326.59","HIGH":"5353.01","CLOSE":"5341.34","ADJCLOSE":"5341.34","VOLUME":"79667800"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495695600,"PRODUCTID":13,"OPEN":"5360.97","LOW":"5323.11","HIGH":"5366.7","CLOSE":"5337.16","ADJCLOSE":"5337.16","VOLUME":"66254500"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495782000,"PRODUCTID":13,"OPEN":"5328.86","LOW":"5282.42","HIGH":"5336.76","CLOSE":"5336.64","ADJCLOSE":"5336.64","VOLUME":"76926600"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496041200,"PRODUCTID":13,"OPEN":"5327.73","LOW":"5316.69","HIGH":"5335.78","CLOSE":"5332.47","ADJCLOSE":"5332.47","VOLUME":"43001700"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496127600,"PRODUCTID":13,"OPEN":"5291.08","LOW":"5273.56","HIGH":"5309.36","CLOSE":"5305.94","ADJCLOSE":"5305.94","VOLUME":"78126400"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496214000,"PRODUCTID":13,"OPEN":"5306.21","LOW":"5283.63","HIGH":"5334.57","CLOSE":"5283.63","ADJCLOSE":"5283.63","VOLUME":"143676304"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496300400,"PRODUCTID":13,"OPEN":"5290.84","LOW":"5287.99","HIGH":"5327.6","CLOSE":"5318.67","ADJCLOSE":"5318.67","VOLUME":"84194600"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496386800,"PRODUCTID":13,"OPEN":"5347.86","LOW":"5328.19","HIGH":"5372.97","CLOSE":"5343.41","ADJCLOSE":"5343.41","VOLUME":"95624304"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496646000,"PRODUCTID":13,"OPEN":"5337.11","LOW":"5299.76","HIGH":"5343.79","CLOSE":"5307.89","ADJCLOSE":"5307.89","VOLUME":"48932000"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496732400,"PRODUCTID":13,"OPEN":"5280.2","LOW":"5260.95","HIGH":"5296.42","CLOSE":"5269.22","ADJCLOSE":"5269.22","VOLUME":"79880200"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496818800,"PRODUCTID":13,"OPEN":"5261.42","LOW":"5254.03","HIGH":"5320.04","CLOSE":"5265.53","ADJCLOSE":"5265.53","VOLUME":"94213104"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496905200,"PRODUCTID":13,"OPEN":"5264.69","LOW":"5250.68","HIGH":"5290.5","CLOSE":"5264.24","ADJCLOSE":"5264.24","VOLUME":"85052496"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496991600,"PRODUCTID":13,"OPEN":"5275.99","LOW":"5266.83","HIGH":"5320.17","CLOSE":"5299.71","ADJCLOSE":"5299.71","VOLUME":"79889400"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497250800,"PRODUCTID":13,"OPEN":"5282.58","LOW":"5233.69","HIGH":"5286.1","CLOSE":"5240.59","ADJCLOSE":"5240.59","VOLUME":"85538800"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497337200,"PRODUCTID":13,"OPEN":"5254.14","LOW":"5248.29","HIGH":"5273.87","CLOSE":"5261.74","ADJCLOSE":"5261.74","VOLUME":"72390200"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497423600,"PRODUCTID":13,"OPEN":"5283.6","LOW":"5243.29","HIGH":"5314.96","CLOSE":"5243.29","ADJCLOSE":"5243.29","VOLUME":"97019904"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497510000,"PRODUCTID":13,"OPEN":"5235.36","LOW":"5176.67","HIGH":"5235.88","CLOSE":"5216.88","ADJCLOSE":"5216.88","VOLUME":"118313504"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497596400,"PRODUCTID":13,"OPEN":"5243.53","LOW":"5236","HIGH":"5273.68","CLOSE":"5263.31","ADJCLOSE":"5263.31","VOLUME":"164098096"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497855600,"PRODUCTID":13,"OPEN":"5305.22","LOW":"5302.05","HIGH":"5331.32","CLOSE":"5310.72","ADJCLOSE":"5310.72","VOLUME":"77527800"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497942000,"PRODUCTID":13,"OPEN":"5330.58","LOW":"5293.65","HIGH":"5339.55","CLOSE":"5293.65","ADJCLOSE":"5293.65","VOLUME":"81245800"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498028400,"PRODUCTID":13,"OPEN":"5273","LOW":"5224.05","HIGH":"5286.06","CLOSE":"5274.26","ADJCLOSE":"5274.26","VOLUME":"83179904"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498114800,"PRODUCTID":13,"OPEN":"5258.68","LOW":"5237.33","HIGH":"5286.46","CLOSE":"5281.93","ADJCLOSE":"5281.93","VOLUME":"80688896"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498201200,"PRODUCTID":13,"OPEN":"5273.24","LOW":"5247.52","HIGH":"5283.88","CLOSE":"5266.12","ADJCLOSE":"5266.12","VOLUME":"66693700"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498460400,"PRODUCTID":13,"OPEN":"5295.04","LOW":"5289.56","HIGH":"5323.73","CLOSE":"5295.75","ADJCLOSE":"5295.75","VOLUME":"67071900"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498546800,"PRODUCTID":13,"OPEN":"5282.87","LOW":"5237.67","HIGH":"5284.96","CLOSE":"5258.58","ADJCLOSE":"5258.58","VOLUME":"90277800"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498633200,"PRODUCTID":13,"OPEN":"5235.83","LOW":"5203.9","HIGH":"5273.95","CLOSE":"5252.9","ADJCLOSE":"5252.9","VOLUME":"96381000"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498719600,"PRODUCTID":13,"OPEN":"5268.23","LOW":"5143.82","HIGH":"5272.94","CLOSE":"5154.35","ADJCLOSE":"5154.35","VOLUME":"114605600"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498806000,"PRODUCTID":13,"OPEN":"5157.59","LOW":"5117.23","HIGH":"5192.39","CLOSE":"5120.68","ADJCLOSE":"5120.68","VOLUME":"97126704"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499065200,"PRODUCTID":13,"OPEN":"5151.19","LOW":"5151.19","HIGH":"5200.73","CLOSE":"5195.72","ADJCLOSE":"5195.72","VOLUME":"76373400"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499151600,"PRODUCTID":13,"OPEN":"5170.54","LOW":"5165.86","HIGH":"5197.81","CLOSE":"5174.9","ADJCLOSE":"5174.9","VOLUME":"56279100"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499238000,"PRODUCTID":13,"OPEN":"5174.79","LOW":"5160.86","HIGH":"5192.51","CLOSE":"5180.1","ADJCLOSE":"5180.1","VOLUME":"85258200"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499324400,"PRODUCTID":13,"OPEN":"5177.21","LOW":"5111.16","HIGH":"5177.62","CLOSE":"5152.4","ADJCLOSE":"5152.4","VOLUME":"91164896"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499410800,"PRODUCTID":13,"OPEN":"5149.79","LOW":"5125.99","HIGH":"5155.42","CLOSE":"5145.16","ADJCLOSE":"5145.16","VOLUME":"74708800"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499670000,"PRODUCTID":13,"OPEN":"5160.7","LOW":"5147.67","HIGH":"5179.34","CLOSE":"5165.64","ADJCLOSE":"5165.64","VOLUME":"60989800"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499756400,"PRODUCTID":13,"OPEN":"5172.03","LOW":"5135.95","HIGH":"5186.44","CLOSE":"5140.6","ADJCLOSE":"5140.6","VOLUME":"64875700"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499842800,"PRODUCTID":13,"OPEN":"5158.23","LOW":"5157.84","HIGH":"5239.02","CLOSE":"5222.13","ADJCLOSE":"5222.13","VOLUME":"83513800"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499929200,"PRODUCTID":13,"OPEN":"5228.93","LOW":"5221.58","HIGH":"5259.47","CLOSE":"5235.4","ADJCLOSE":"5235.4","VOLUME":"75719800"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500015600,"PRODUCTID":13,"OPEN":"5246.2","LOW":"5215.98","HIGH":"5246.78","CLOSE":"5235.31","ADJCLOSE":"5235.31","VOLUME":"60089700"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500274800,"PRODUCTID":13,"OPEN":"5238.41","LOW":"5214.31","HIGH":"5246.23","CLOSE":"5230.17","ADJCLOSE":"5230.17","VOLUME":"53978000"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500361200,"PRODUCTID":13,"OPEN":"5219.67","LOW":"5164.63","HIGH":"5233.15","CLOSE":"5173.27","ADJCLOSE":"5173.27","VOLUME":"75790200"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500447600,"PRODUCTID":13,"OPEN":"5196.13","LOW":"5174.29","HIGH":"5218.99","CLOSE":"5216.07","ADJCLOSE":"5216.07","VOLUME":"69296400"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500534000,"PRODUCTID":13,"OPEN":"5239.46","LOW":"5177.73","HIGH":"5251.25","CLOSE":"5199.22","ADJCLOSE":"5199.22","VOLUME":"78772304"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500620400,"PRODUCTID":13,"OPEN":"5188.92","LOW":"5095.12","HIGH":"5208.85","CLOSE":"5117.66","ADJCLOSE":"5117.66","VOLUME":"106403800"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500620400,"PRODUCTID":13,"OPEN":"5188.92","LOW":"5095.12","HIGH":"5208.85","CLOSE":"5117.66","ADJCLOSE":"5117.66","VOLUME":"106403800"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500966000,"PRODUCTID":13,"OPEN":"5130.53","LOW":"5130.53","HIGH":"5193.19","CLOSE":"5161.08","ADJCLOSE":"5161.08","VOLUME":"91159696"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501052400,"PRODUCTID":13,"OPEN":"5162.24","LOW":"5158.79","HIGH":"5208.33","CLOSE":"5190.17","ADJCLOSE":"5190.17","VOLUME":"79110400"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501138800,"PRODUCTID":13,"OPEN":"5181.15","LOW":"5172.78","HIGH":"5218.56","CLOSE":"5186.95","ADJCLOSE":"5186.95","VOLUME":"99460800"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501225200,"PRODUCTID":13,"OPEN":"5144.03","LOW":"5105.72","HIGH":"5144.03","CLOSE":"5131.39","ADJCLOSE":"5131.39","VOLUME":"99859600"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501484400,"PRODUCTID":13,"OPEN":"5127.63","LOW":"5092.14","HIGH":"5148.15","CLOSE":"5093.77","ADJCLOSE":"5093.77","VOLUME":"87612000"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501570800,"PRODUCTID":13,"OPEN":"5116.9","LOW":"5087.38","HIGH":"5148.49","CLOSE":"5127.03","ADJCLOSE":"5127.03","VOLUME":"75327904"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501657200,"PRODUCTID":13,"OPEN":"5122.38","LOW":"5094.64","HIGH":"5135.14","CLOSE":"5107.25","ADJCLOSE":"5107.25","VOLUME":"82005400"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501743600,"PRODUCTID":13,"OPEN":"5097.14","LOW":"5084.2","HIGH":"5142.91","CLOSE":"5130.49","ADJCLOSE":"5130.49","VOLUME":"71167296"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501830000,"PRODUCTID":13,"OPEN":"5122.4","LOW":"5118.61","HIGH":"5216.4","CLOSE":"5203.44","ADJCLOSE":"5203.44","VOLUME":"78567600"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502089200,"PRODUCTID":13,"OPEN":"5210.73","LOW":"5195.26","HIGH":"5220.59","CLOSE":"5207.89","ADJCLOSE":"5207.89","VOLUME":"63788300"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502175600,"PRODUCTID":13,"OPEN":"5200.2","LOW":"5191.38","HIGH":"5231.65","CLOSE":"5218.89","ADJCLOSE":"5218.89","VOLUME":"62058600"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502262000,"PRODUCTID":13,"OPEN":"5182.05","LOW":"5122.5","HIGH":"5183.37","CLOSE":"5145.7","ADJCLOSE":"5145.7","VOLUME":"84579800"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502348400,"PRODUCTID":13,"OPEN":"5140.99","LOW":"5096.19","HIGH":"5148.47","CLOSE":"5115.23","ADJCLOSE":"5115.23","VOLUME":"71793696"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502434800,"PRODUCTID":13,"OPEN":"5081.92","LOW":"5046.75","HIGH":"5086.06","CLOSE":"5060.92","ADJCLOSE":"5060.92","VOLUME":"86172400"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502694000,"PRODUCTID":13,"OPEN":"5082.87","LOW":"5080.01","HIGH":"5136.19","CLOSE":"5121.67","ADJCLOSE":"5121.67","VOLUME":"57283400"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502780400,"PRODUCTID":13,"OPEN":"5141.02","LOW":"5123.97","HIGH":"5158.5","CLOSE":"5140.25","ADJCLOSE":"5140.25","VOLUME":"48077600"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502866800,"PRODUCTID":13,"OPEN":"5159.1","LOW":"5159.1","HIGH":"5200.16","CLOSE":"5176.61","ADJCLOSE":"5176.61","VOLUME":"55940500"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502953200,"PRODUCTID":13,"OPEN":"5164.54","LOW":"5137.42","HIGH":"5180.26","CLOSE":"5146.85","ADJCLOSE":"5146.85","VOLUME":"64545000"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503039600,"PRODUCTID":13,"OPEN":"5103.47","LOW":"5074.45","HIGH":"5117.04","CLOSE":"5114.15","ADJCLOSE":"5114.15","VOLUME":"73461696"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503298800,"PRODUCTID":13,"OPEN":"5091.31","LOW":"5066.19","HIGH":"5105.94","CLOSE":"5087.59","ADJCLOSE":"5087.59","VOLUME":"59101700"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503385200,"PRODUCTID":13,"OPEN":"5112.13","LOW":"5101.68","HIGH":"5137.54","CLOSE":"5131.86","ADJCLOSE":"5131.86","VOLUME":"57269900"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503471600,"PRODUCTID":13,"OPEN":"5125.03","LOW":"5105.55","HIGH":"5149.08","CLOSE":"5115.39","ADJCLOSE":"5115.39","VOLUME":"58660400"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503558000,"PRODUCTID":13,"OPEN":"5127.71","LOW":"5111.86","HIGH":"5136.3","CLOSE":"5113.13","ADJCLOSE":"5113.13","VOLUME":"55558700"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503644400,"PRODUCTID":13,"OPEN":"5121.48","LOW":"5098.51","HIGH":"5141.05","CLOSE":"5104.33","ADJCLOSE":"5104.33","VOLUME":"57203600"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503903600,"PRODUCTID":13,"OPEN":"5076.47","LOW":"5066.01","HIGH":"5106.25","CLOSE":"5079.75","ADJCLOSE":"5079.75","VOLUME":"37172200"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503990000,"PRODUCTID":13,"OPEN":"5035.38","LOW":"4995.07","HIGH":"5041.89","CLOSE":"5031.92","ADJCLOSE":"5031.92","VOLUME":"83662800"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504076400,"PRODUCTID":13,"OPEN":"5063.24","LOW":"5046.07","HIGH":"5069.12","CLOSE":"5056.34","ADJCLOSE":"5056.34","VOLUME":"61690100"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504162800,"PRODUCTID":13,"OPEN":"5083.12","LOW":"5068.44","HIGH":"5104.78","CLOSE":"5085.59","ADJCLOSE":"5085.59","VOLUME":"108192000"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504249200,"PRODUCTID":13,"OPEN":"5117.19","LOW":"5115.95","HIGH":"5138.42","CLOSE":"5123.26","ADJCLOSE":"5123.26","VOLUME":"75774600"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504508400,"PRODUCTID":13,"OPEN":"5088.28","LOW":"5088.28","HIGH":"5114.7","CLOSE":"5103.97","ADJCLOSE":"5103.97","VOLUME":"44171300"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504594800,"PRODUCTID":13,"OPEN":"5107.19","LOW":"5081.08","HIGH":"5125.8","CLOSE":"5086.56","ADJCLOSE":"5086.56","VOLUME":"72150200"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504681200,"PRODUCTID":13,"OPEN":"5054.32","LOW":"5050.09","HIGH":"5114.29","CLOSE":"5101.41","ADJCLOSE":"5101.41","VOLUME":"173147808"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504767600,"PRODUCTID":13,"OPEN":"5118.84","LOW":"5103.15","HIGH":"5148.06","CLOSE":"5114.62","ADJCLOSE":"5114.62","VOLUME":"84862304"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504854000,"PRODUCTID":13,"OPEN":"5099.31","LOW":"5086.51","HIGH":"5117.89","CLOSE":"5113.49","ADJCLOSE":"5113.49","VOLUME":"84096304"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505113200,"PRODUCTID":13,"OPEN":"5145.78","LOW":"5145.78","HIGH":"5180.25","CLOSE":"5176.71","ADJCLOSE":"5176.71","VOLUME":"76915104"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505199600,"PRODUCTID":13,"OPEN":"5192.75","LOW":"5184.47","HIGH":"5219.08","CLOSE":"5209.01","ADJCLOSE":"5209.01","VOLUME":"79355104"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505286000,"PRODUCTID":13,"OPEN":"5205.21","LOW":"5200.21","HIGH":"5227","CLOSE":"5217.59","ADJCLOSE":"5217.59","VOLUME":"86353104"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505372400,"PRODUCTID":13,"OPEN":"5205.18","LOW":"5201.65","HIGH":"5233.54","CLOSE":"5225.2","ADJCLOSE":"5225.2","VOLUME":"79396000"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505458800,"PRODUCTID":13,"OPEN":"5220.89","LOW":"5201.97","HIGH":"5237.17","CLOSE":"5213.91","ADJCLOSE":"5213.91","VOLUME":"259691200"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505718000,"PRODUCTID":13,"OPEN":"5231.99","LOW":"5221.56","HIGH":"5239.88","CLOSE":"5229.32","ADJCLOSE":"5229.32","VOLUME":"61537100"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505804400,"PRODUCTID":13,"OPEN":"5223.29","LOW":"5219.71","HIGH":"5238.29","CLOSE":"5237.44","ADJCLOSE":"5237.44","VOLUME":"66921900"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505890800,"PRODUCTID":13,"OPEN":"5230.51","LOW":"5230.02","HIGH":"5248.79","CLOSE":"5241.66","ADJCLOSE":"5241.66","VOLUME":"65750000"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505977200,"PRODUCTID":13,"OPEN":"5259.02","LOW":"5257.44","HIGH":"5275.42","CLOSE":"5267.29","ADJCLOSE":"5267.29","VOLUME":"84829296"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506063600,"PRODUCTID":13,"OPEN":"5277.39","LOW":"5271.88","HIGH":"5295.93","CLOSE":"5281.29","ADJCLOSE":"5281.29","VOLUME":"71447904"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506322800,"PRODUCTID":13,"OPEN":"5267.99","LOW":"5260.46","HIGH":"5286.83","CLOSE":"5267.13","ADJCLOSE":"5267.13","VOLUME":"64221800"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506409200,"PRODUCTID":13,"OPEN":"5263.95","LOW":"5255.11","HIGH":"5274.58","CLOSE":"5268.76","ADJCLOSE":"5268.76","VOLUME":"70839200"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506495600,"PRODUCTID":13,"OPEN":"5281.3","LOW":"5272.32","HIGH":"5289.89","CLOSE":"5281.96","ADJCLOSE":"5281.96","VOLUME":"74049904"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506582000,"PRODUCTID":13,"OPEN":"5286.05","LOW":"5279.1","HIGH":"5295.27","CLOSE":"5293.77","ADJCLOSE":"5293.77","VOLUME":"67809904"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506668400,"PRODUCTID":13,"OPEN":"5297.42","LOW":"5284.74","HIGH":"5329.81","CLOSE":"5329.81","ADJCLOSE":"5329.81","VOLUME":"85230896"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506927600,"PRODUCTID":13,"OPEN":"5332.92","LOW":"5326.66","HIGH":"5350.44","CLOSE":"5350.44","ADJCLOSE":"5350.44","VOLUME":"68575600"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507014000,"PRODUCTID":13,"OPEN":"5362.75","LOW":"5355.3","HIGH":"5370.89","CLOSE":"5367.41","ADJCLOSE":"5367.41","VOLUME":"58748500"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507100400,"PRODUCTID":13,"OPEN":"5369.24","LOW":"5345.2","HIGH":"5369.45","CLOSE":"5363.23","ADJCLOSE":"5363.23","VOLUME":"80019904"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507186800,"PRODUCTID":13,"OPEN":"5355.91","LOW":"5355.91","HIGH":"5381.74","CLOSE":"5379.21","ADJCLOSE":"5379.21","VOLUME":"70314304"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507273200,"PRODUCTID":13,"OPEN":"5378.07","LOW":"5350.26","HIGH":"5378.07","CLOSE":"5359.9","ADJCLOSE":"5359.9","VOLUME":"66128500"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507532400,"PRODUCTID":13,"OPEN":"5364.81","LOW":"5351.68","HIGH":"5378.51","CLOSE":"5365.83","ADJCLOSE":"5365.83","VOLUME":"55296900"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507618800,"PRODUCTID":13,"OPEN":"5364.16","LOW":"5351.79","HIGH":"5372.27","CLOSE":"5363.65","ADJCLOSE":"5363.65","VOLUME":"59718000"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507705200,"PRODUCTID":13,"OPEN":"5367.38","LOW":"5338.14","HIGH":"5367.38","CLOSE":"5362.41","ADJCLOSE":"5362.41","VOLUME":"71441696"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507791600,"PRODUCTID":13,"OPEN":"5358.42","LOW":"5342.69","HIGH":"5361.92","CLOSE":"5360.81","ADJCLOSE":"5360.81","VOLUME":"56447100"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507878000,"PRODUCTID":13,"OPEN":"5362.73","LOW":"5344.96","HIGH":"5371.65","CLOSE":"5351.74","ADJCLOSE":"5351.74","VOLUME":"73942000"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508137200,"PRODUCTID":13,"OPEN":"5362.53","LOW":"5347.61","HIGH":"5371.62","CLOSE":"5362.88","ADJCLOSE":"5362.88","VOLUME":"63076900"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508223600,"PRODUCTID":13,"OPEN":"5372.65","LOW":"5347.55","HIGH":"5376.69","CLOSE":"5361.37","ADJCLOSE":"5361.37","VOLUME":"64933200"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508310000,"PRODUCTID":13,"OPEN":"5368.09","LOW":"5359.68","HIGH":"5394.23","CLOSE":"5383.81","ADJCLOSE":"5383.81","VOLUME":"64165900"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508396400,"PRODUCTID":13,"OPEN":"5371","LOW":"5343","HIGH":"5377.81","CLOSE":"5368.29","ADJCLOSE":"5368.29","VOLUME":"86686600"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508482800,"PRODUCTID":13,"OPEN":"5389.48","LOW":"5368.21","HIGH":"5392.09","CLOSE":"5372.38","ADJCLOSE":"5372.38","VOLUME":"92307000"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508742000,"PRODUCTID":13,"OPEN":"5377.45","LOW":"5367.65","HIGH":"5408.74","CLOSE":"5386.81","ADJCLOSE":"5386.81","VOLUME":"63702000"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508828400,"PRODUCTID":13,"OPEN":"5377.86","LOW":"5377.86","HIGH":"5413.03","CLOSE":"5394.8","ADJCLOSE":"5394.8","VOLUME":"74560600"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508914800,"PRODUCTID":13,"OPEN":"5399.61","LOW":"5364.16","HIGH":"5416.54","CLOSE":"5374.89","ADJCLOSE":"5374.89","VOLUME":"80466800"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509001200,"PRODUCTID":13,"OPEN":"5383.44","LOW":"5375.26","HIGH":"5459.61","CLOSE":"5455.4","ADJCLOSE":"5455.4","VOLUME":"90950704"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509087600,"PRODUCTID":13,"OPEN":"5470.34","LOW":"5470.24","HIGH":"5513.53","CLOSE":"5494.13","ADJCLOSE":"5494.13","VOLUME":"95585200"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509350400,"PRODUCTID":13,"OPEN":"5488.33","LOW":"5487.29","HIGH":"5507.56","CLOSE":"5493.63","ADJCLOSE":"5493.63","VOLUME":"67428800"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509436800,"PRODUCTID":13,"OPEN":"5492.63","LOW":"5489.41","HIGH":"5511.25","CLOSE":"5503.29","ADJCLOSE":"5503.29","VOLUME":"75164704"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509523200,"PRODUCTID":13,"OPEN":"5524.38","LOW":"5514.29","HIGH":"5536.4","CLOSE":"5514.29","ADJCLOSE":"5514.29","VOLUME":"75303696"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509609600,"PRODUCTID":13,"OPEN":"5510.96","LOW":"5486.24","HIGH":"5520.81","CLOSE":"5510.5","ADJCLOSE":"5510.5","VOLUME":"70253200"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509696000,"PRODUCTID":13,"OPEN":"5513.47","LOW":"5498.29","HIGH":"5521.92","CLOSE":"5517.97","ADJCLOSE":"5517.97","VOLUME":"75125000"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509955200,"PRODUCTID":13,"OPEN":"5507.07","LOW":"5492.9","HIGH":"5513.31","CLOSE":"5507.25","ADJCLOSE":"5507.25","VOLUME":"70213800"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510041600,"PRODUCTID":13,"OPEN":"5521.75","LOW":"5475.92","HIGH":"5525.55","CLOSE":"5480.64","ADJCLOSE":"5480.64","VOLUME":"78339104"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510128000,"PRODUCTID":13,"OPEN":"5487.53","LOW":"5452.2","HIGH":"5496.08","CLOSE":"5471.43","ADJCLOSE":"5471.43","VOLUME":"92596200"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510214400,"PRODUCTID":13,"OPEN":"5470.18","LOW":"5401.43","HIGH":"5479.7","CLOSE":"5407.75","ADJCLOSE":"5407.75","VOLUME":"98897904"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510300800,"PRODUCTID":13,"OPEN":"5405.55","LOW":"5375.12","HIGH":"5415.88","CLOSE":"5380.72","ADJCLOSE":"5380.72","VOLUME":"84901400"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510560000,"PRODUCTID":13,"OPEN":"5382.65","LOW":"5301.02","HIGH":"5384.76","CLOSE":"5341.63","ADJCLOSE":"5341.63","VOLUME":"84572600"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510646400,"PRODUCTID":13,"OPEN":"5345.3","LOW":"5301.57","HIGH":"5365.64","CLOSE":"5315.58","ADJCLOSE":"5315.58","VOLUME":"90263696"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510732800,"PRODUCTID":13,"OPEN":"5301.14","LOW":"5267.22","HIGH":"5312.39","CLOSE":"5301.25","ADJCLOSE":"5301.25","VOLUME":"94175400"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510819200,"PRODUCTID":13,"OPEN":"5325.41","LOW":"5312.87","HIGH":"5345.23","CLOSE":"5336.39","ADJCLOSE":"5336.39","VOLUME":"74296304"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510905600,"PRODUCTID":13,"OPEN":"5335.85","LOW":"5304.35","HIGH":"5350.25","CLOSE":"5319.17","ADJCLOSE":"5319.17","VOLUME":"88650096"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511164800,"PRODUCTID":13,"OPEN":"5311.28","LOW":"5302.85","HIGH":"5348.15","CLOSE":"5340.45","ADJCLOSE":"5340.45","VOLUME":"66757000"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511251200,"PRODUCTID":13,"OPEN":"5335.84","LOW":"5326.86","HIGH":"5385.86","CLOSE":"5366.15","ADJCLOSE":"5366.15","VOLUME":"74777296"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511337600,"PRODUCTID":13,"OPEN":"5364.61","LOW":"5352.76","HIGH":"5391.01","CLOSE":"5352.76","ADJCLOSE":"5352.76","VOLUME":"67526600"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511424000,"PRODUCTID":13,"OPEN":"5339.76","LOW":"5330.32","HIGH":"5391.89","CLOSE":"5379.54","ADJCLOSE":"5379.54","VOLUME":"55368500"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511510400,"PRODUCTID":13,"OPEN":"5374.4","LOW":"5374.4","HIGH":"5419.88","CLOSE":"5390.46","ADJCLOSE":"5390.46","VOLUME":"54357200"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511769600,"PRODUCTID":13,"OPEN":"5378.96","LOW":"5359.39","HIGH":"5408.47","CLOSE":"5360.09","ADJCLOSE":"5360.09","VOLUME":"62120700"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511856000,"PRODUCTID":13,"OPEN":"5366.38","LOW":"5357.28","HIGH":"5398.19","CLOSE":"5390.48","ADJCLOSE":"5390.48","VOLUME":"65960000"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511942400,"PRODUCTID":13,"OPEN":"5416.49","LOW":"5394.89","HIGH":"5441.69","CLOSE":"5398.05","ADJCLOSE":"5398.05","VOLUME":"92621504"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512028800,"PRODUCTID":13,"OPEN":"5402.66","LOW":"5372.59","HIGH":"5429.65","CLOSE":"5372.79","ADJCLOSE":"5372.79","VOLUME":"128032496"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512115200,"PRODUCTID":13,"OPEN":"5374.13","LOW":"5299.06","HIGH":"5378.32","CLOSE":"5316.89","ADJCLOSE":"5316.89","VOLUME":"99908800"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512374400,"PRODUCTID":13,"OPEN":"5363.29","LOW":"5350.59","HIGH":"5400.1","CLOSE":"5389.29","ADJCLOSE":"5389.29","VOLUME":"81907504"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512460800,"PRODUCTID":13,"OPEN":"5382.23","LOW":"5349.79","HIGH":"5392.48","CLOSE":"5375.53","ADJCLOSE":"5375.53","VOLUME":"77844600"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512547200,"PRODUCTID":13,"OPEN":"5333.32","LOW":"5316.55","HIGH":"5385.53","CLOSE":"5374.35","ADJCLOSE":"5374.35","VOLUME":"78019504"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512633600,"PRODUCTID":13,"OPEN":"5374.57","LOW":"5365.75","HIGH":"5396.31","CLOSE":"5383.86","ADJCLOSE":"5383.86","VOLUME":"81173904"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512720000,"PRODUCTID":13,"OPEN":"5411.91","LOW":"5393.56","HIGH":"5425.75","CLOSE":"5399.09","ADJCLOSE":"5399.09","VOLUME":"90629200"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512979200,"PRODUCTID":13,"OPEN":"5411.71","LOW":"5382.5","HIGH":"5411.71","CLOSE":"5386.83","ADJCLOSE":"5386.83","VOLUME":"68771400"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513065600,"PRODUCTID":13,"OPEN":"5394.93","LOW":"5359.76","HIGH":"5427.19","CLOSE":"5427.19","ADJCLOSE":"5427.19","VOLUME":"80840200"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513152000,"PRODUCTID":13,"OPEN":"5415.32","LOW":"5393.98","HIGH":"5429.03","CLOSE":"5399.45","ADJCLOSE":"5399.45","VOLUME":"87609600"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513238400,"PRODUCTID":13,"OPEN":"5392","LOW":"5357.14","HIGH":"5400.28","CLOSE":"5357.14","ADJCLOSE":"5357.14","VOLUME":"78206304"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513324800,"PRODUCTID":13,"OPEN":"5340.34","LOW":"5330.1","HIGH":"5360.87","CLOSE":"5349.3","ADJCLOSE":"5349.3","VOLUME":"157439008"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513584000,"PRODUCTID":13,"OPEN":"5386.4","LOW":"5386.4","HIGH":"5427.87","CLOSE":"5420.58","ADJCLOSE":"5420.58","VOLUME":"81891400"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513670400,"PRODUCTID":13,"OPEN":"5409.65","LOW":"5380.15","HIGH":"5420.64","CLOSE":"5382.91","ADJCLOSE":"5382.91","VOLUME":"63736200"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513756800,"PRODUCTID":13,"OPEN":"5377.92","LOW":"5338.03","HIGH":"5382.37","CLOSE":"5352.77","ADJCLOSE":"5352.77","VOLUME":"68688096"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513843200,"PRODUCTID":13,"OPEN":"5332.39","LOW":"5323.54","HIGH":"5389.8","CLOSE":"5385.97","ADJCLOSE":"5385.97","VOLUME":"70387200"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513929600,"PRODUCTID":13,"OPEN":"5371","LOW":"5355.44","HIGH":"5385.96","CLOSE":"5364.72","ADJCLOSE":"5364.72","VOLUME":"46753800"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513929600,"PRODUCTID":13,"OPEN":"5371","LOW":"5355.44","HIGH":"5385.96","CLOSE":"5364.72","ADJCLOSE":"5364.72","VOLUME":"46753800"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1513929600,"PRODUCTID":13,"OPEN":"5371","LOW":"5355.44","HIGH":"5385.96","CLOSE":"5364.72","ADJCLOSE":"5364.72","VOLUME":"46753800"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514361600,"PRODUCTID":13,"OPEN":"5359.82","LOW":"5352.53","HIGH":"5388.14","CLOSE":"5368.84","ADJCLOSE":"5368.84","VOLUME":"41098800"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514448000,"PRODUCTID":13,"OPEN":"5367.7","LOW":"5331.16","HIGH":"5370.43","CLOSE":"5339.42","ADJCLOSE":"5339.42","VOLUME":"42420600"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514534400,"PRODUCTID":13,"OPEN":"5336.15","LOW":"5312.56","HIGH":"5344.05","CLOSE":"5312.56","ADJCLOSE":"5312.56","VOLUME":"46218500"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514534400,"PRODUCTID":13,"OPEN":"5336.15","LOW":"5312.56","HIGH":"5344.05","CLOSE":"5312.56","ADJCLOSE":"5312.56","VOLUME":"46218500"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514880000,"PRODUCTID":13,"OPEN":"5318.74","LOW":"5258.66","HIGH":"5318.74","CLOSE":"5288.6","ADJCLOSE":"5288.6","VOLUME":"66802600"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514966400,"PRODUCTID":13,"OPEN":"5295.31","LOW":"5291.89","HIGH":"5347.63","CLOSE":"5331.28","ADJCLOSE":"5331.28","VOLUME":"75371696"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515052800,"PRODUCTID":13,"OPEN":"5360.01","LOW":"5360.01","HIGH":"5430.72","CLOSE":"5413.69","ADJCLOSE":"5413.69","VOLUME":"92583504"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515139200,"PRODUCTID":13,"OPEN":"5424.16","LOW":"5422.78","HIGH":"5470.75","CLOSE":"5470.75","ADJCLOSE":"5470.75","VOLUME":"76275800"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515398400,"PRODUCTID":13,"OPEN":"5483.47","LOW":"5478.92","HIGH":"5499.15","CLOSE":"5487.42","ADJCLOSE":"5487.42","VOLUME":"72318000"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515484800,"PRODUCTID":13,"OPEN":"5491.91","LOW":"5491.91","HIGH":"5525.67","CLOSE":"5523.94","ADJCLOSE":"5523.94","VOLUME":"78844896"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515571200,"PRODUCTID":13,"OPEN":"5518.32","LOW":"5487.56","HIGH":"5529.3","CLOSE":"5504.68","ADJCLOSE":"5504.68","VOLUME":"96478304"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515657600,"PRODUCTID":13,"OPEN":"5514.09","LOW":"5478.97","HIGH":"5516.59","CLOSE":"5488.55","ADJCLOSE":"5488.55","VOLUME":"83544400"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515744000,"PRODUCTID":13,"OPEN":"5502.63","LOW":"5486.09","HIGH":"5520.18","CLOSE":"5517.06","ADJCLOSE":"5517.06","VOLUME":"80659904"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1516003200,"PRODUCTID":13,"OPEN":"5515.55","LOW":"5501.28","HIGH":"5525.01","CLOSE":"5509.69","ADJCLOSE":"5509.69","VOLUME":"56215000"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516089600,"PRODUCTID":13,"OPEN":"5513.7","LOW":"5500.22","HIGH":"5535.95","CLOSE":"5513.82","ADJCLOSE":"5513.82","VOLUME":"69422000"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516176000,"PRODUCTID":13,"OPEN":"5496.26","LOW":"5485.02","HIGH":"5518.39","CLOSE":"5493.99","ADJCLOSE":"5493.99","VOLUME":"72741600"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516262400,"PRODUCTID":13,"OPEN":"5511.3","LOW":"5474.11","HIGH":"5515.16","CLOSE":"5494.83","ADJCLOSE":"5494.83","VOLUME":"82084496"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516348800,"PRODUCTID":13,"OPEN":"5493.99","LOW":"5490.32","HIGH":"5528.89","CLOSE":"5526.51","ADJCLOSE":"5526.51","VOLUME":"78466200"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516608000,"PRODUCTID":13,"OPEN":"5520.21","LOW":"5512.27","HIGH":"5543.06","CLOSE":"5541.99","ADJCLOSE":"5541.99","VOLUME":"77421200"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516694400,"PRODUCTID":13,"OPEN":"5563.56","LOW":"5521.83","HIGH":"5567.03","CLOSE":"5535.26","ADJCLOSE":"5535.26","VOLUME":"85807600"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516780800,"PRODUCTID":13,"OPEN":"5532.85","LOW":"5495.16","HIGH":"5538.58","CLOSE":"5495.16","ADJCLOSE":"5495.16","VOLUME":"85219400"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516867200,"PRODUCTID":13,"OPEN":"5493.81","LOW":"5456.05","HIGH":"5525.76","CLOSE":"5481.21","ADJCLOSE":"5481.21","VOLUME":"84803296"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516953600,"PRODUCTID":13,"OPEN":"5496.83","LOW":"5493.66","HIGH":"5539.77","CLOSE":"5529.15","ADJCLOSE":"5529.15","VOLUME":"65388300"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517212800,"PRODUCTID":13,"OPEN":"5534.14","LOW":"5517.67","HIGH":"5537.53","CLOSE":"5521.59","ADJCLOSE":"5521.59","VOLUME":"60112400"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517299200,"PRODUCTID":13,"OPEN":"5493.93","LOW":"5464.85","HIGH":"5518.94","CLOSE":"5473.78","ADJCLOSE":"5473.78","VOLUME":"80083104"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517385600,"PRODUCTID":13,"OPEN":"5483.51","LOW":"5471.18","HIGH":"5496.78","CLOSE":"5481.93","ADJCLOSE":"5481.93","VOLUME":"83562496"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517472000,"PRODUCTID":13,"OPEN":"5510.59","LOW":"5432.59","HIGH":"5529.4","CLOSE":"5454.55","ADJCLOSE":"5454.55","VOLUME":"87026200"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517558400,"PRODUCTID":13,"OPEN":"5433.84","LOW":"5364.98","HIGH":"5437.26","CLOSE":"5364.98","ADJCLOSE":"5364.98","VOLUME":"99312304"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517817600,"PRODUCTID":13,"OPEN":"5322.94","LOW":"5283.27","HIGH":"5332.77","CLOSE":"5285.83","ADJCLOSE":"5285.83","VOLUME":"96711904"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517904000,"PRODUCTID":13,"OPEN":"5104.28","LOW":"5101.15","HIGH":"5226.13","CLOSE":"5161.81","ADJCLOSE":"5161.81","VOLUME":"175358704"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517990400,"PRODUCTID":13,"OPEN":"5208.11","LOW":"5169.4","HIGH":"5267.88","CLOSE":"5255.9","ADJCLOSE":"5255.9","VOLUME":"117755000"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518076800,"PRODUCTID":13,"OPEN":"5229.78","LOW":"5129.52","HIGH":"5248.44","CLOSE":"5151.68","ADJCLOSE":"5151.68","VOLUME":"123977504"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518163200,"PRODUCTID":13,"OPEN":"5133.46","LOW":"5051.21","HIGH":"5155.87","CLOSE":"5079.21","ADJCLOSE":"5079.21","VOLUME":"143039904"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518422400,"PRODUCTID":13,"OPEN":"5130.4","LOW":"5113.82","HIGH":"5165.75","CLOSE":"5140.06","ADJCLOSE":"5140.06","VOLUME":"93467104"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518508800,"PRODUCTID":13,"OPEN":"5136.09","LOW":"5109.24","HIGH":"5155.22","CLOSE":"5109.24","ADJCLOSE":"5109.24","VOLUME":"78507904"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518595200,"PRODUCTID":13,"OPEN":"5137.57","LOW":"5081.62","HIGH":"5188.14","CLOSE":"5165.26","ADJCLOSE":"5165.26","VOLUME":"109723696"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518681600,"PRODUCTID":13,"OPEN":"5211.71","LOW":"5204.44","HIGH":"5255.08","CLOSE":"5222.52","ADJCLOSE":"5222.52","VOLUME":"97295504"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518768000,"PRODUCTID":13,"OPEN":"5249.42","LOW":"5245.8","HIGH":"5291.48","CLOSE":"5281.58","ADJCLOSE":"5281.58","VOLUME":"101183696"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1519027200,"PRODUCTID":13,"OPEN":"5295.33","LOW":"5249.89","HIGH":"5297.37","CLOSE":"5256.18","ADJCLOSE":"5256.18","VOLUME":"51447900"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519113600,"PRODUCTID":13,"OPEN":"5257.43","LOW":"5249.85","HIGH":"5291.81","CLOSE":"5289.86","ADJCLOSE":"5289.86","VOLUME":"75702000"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519200000,"PRODUCTID":13,"OPEN":"5278.48","LOW":"5255.77","HIGH":"5303.81","CLOSE":"5302.17","ADJCLOSE":"5302.17","VOLUME":"72945400"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519286400,"PRODUCTID":13,"OPEN":"5272.43","LOW":"5253.2","HIGH":"5321.19","CLOSE":"5309.23","ADJCLOSE":"5309.23","VOLUME":"87528200"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519372800,"PRODUCTID":13,"OPEN":"5312.3","LOW":"5292.7","HIGH":"5322.35","CLOSE":"5317.37","ADJCLOSE":"5317.37","VOLUME":"68488496"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519632000,"PRODUCTID":13,"OPEN":"5343.57","LOW":"5329.51","HIGH":"5357.36","CLOSE":"5344.26","ADJCLOSE":"5344.26","VOLUME":"67882600"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519718400,"PRODUCTID":13,"OPEN":"5358.57","LOW":"5329.79","HIGH":"5363.52","CLOSE":"5343.93","ADJCLOSE":"5343.93","VOLUME":"76239104"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519804800,"PRODUCTID":13,"OPEN":"5321.5","LOW":"5312.62","HIGH":"5357.06","CLOSE":"5320.49","ADJCLOSE":"5320.49","VOLUME":"84387800"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519891200,"PRODUCTID":13,"OPEN":"5304.81","LOW":"5242.87","HIGH":"5315.77","CLOSE":"5262.56","ADJCLOSE":"5262.56","VOLUME":"112757696"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519977600,"PRODUCTID":13,"OPEN":"5223.14","LOW":"5121.24","HIGH":"5226.11","CLOSE":"5136.58","ADJCLOSE":"5136.58","VOLUME":"117629800"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520236800,"PRODUCTID":13,"OPEN":"5116.39","LOW":"5115.94","HIGH":"5176.52","CLOSE":"5167.23","ADJCLOSE":"5167.23","VOLUME":"120940096"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520323200,"PRODUCTID":13,"OPEN":"5203.11","LOW":"5170.14","HIGH":"5216.6","CLOSE":"5170.23","ADJCLOSE":"5170.23","VOLUME":"90489200"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520409600,"PRODUCTID":13,"OPEN":"5151.69","LOW":"5134.51","HIGH":"5203.06","CLOSE":"5187.83","ADJCLOSE":"5187.83","VOLUME":"93450600"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520496000,"PRODUCTID":13,"OPEN":"5189.14","LOW":"5186.28","HIGH":"5264.36","CLOSE":"5254.1","ADJCLOSE":"5254.1","VOLUME":"92799400"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520582400,"PRODUCTID":13,"OPEN":"5243.09","LOW":"5241.51","HIGH":"5293.08","CLOSE":"5274.4","ADJCLOSE":"5274.4","VOLUME":"75500400"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520841600,"PRODUCTID":13,"OPEN":"5298.22","LOW":"5258.11","HIGH":"5302.42","CLOSE":"5276.71","ADJCLOSE":"5276.71","VOLUME":"64074300"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520928000,"PRODUCTID":13,"OPEN":"5284.84","LOW":"5225.27","HIGH":"5311.66","CLOSE":"5242.79","ADJCLOSE":"5242.79","VOLUME":"87014000"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521014400,"PRODUCTID":13,"OPEN":"5237.75","LOW":"5224.31","HIGH":"5272.72","CLOSE":"5233.36","ADJCLOSE":"5233.36","VOLUME":"73618000"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521100800,"PRODUCTID":13,"OPEN":"5252.22","LOW":"5235.94","HIGH":"5274.94","CLOSE":"5267.26","ADJCLOSE":"5267.26","VOLUME":"82441296"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521187200,"PRODUCTID":13,"OPEN":"5259.36","LOW":"5258.51","HIGH":"5299.23","CLOSE":"5282.75","ADJCLOSE":"5282.75","VOLUME":"150258592"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521446400,"PRODUCTID":13,"OPEN":"5263.39","LOW":"5210.07","HIGH":"5265.44","CLOSE":"5222.84","ADJCLOSE":"5222.84","VOLUME":"76919000"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521532800,"PRODUCTID":13,"OPEN":"5232.12","LOW":"5208.51","HIGH":"5255.1","CLOSE":"5252.43","ADJCLOSE":"5252.43","VOLUME":"66443200"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521619200,"PRODUCTID":13,"OPEN":"5252.78","LOW":"5220.26","HIGH":"5257.24","CLOSE":"5239.74","ADJCLOSE":"5239.74","VOLUME":"69220400"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521705600,"PRODUCTID":13,"OPEN":"5205.17","LOW":"5119.29","HIGH":"5231.17","CLOSE":"5167.21","ADJCLOSE":"5167.21","VOLUME":"104323696"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521792000,"PRODUCTID":13,"OPEN":"5115.82","LOW":"5059.67","HIGH":"5128.71","CLOSE":"5095.22","ADJCLOSE":"5095.22","VOLUME":"102365000"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522047600,"PRODUCTID":13,"OPEN":"5106.34","LOW":"5043.27","HIGH":"5126.99","CLOSE":"5066.28","ADJCLOSE":"5066.28","VOLUME":"83600896"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522134000,"PRODUCTID":13,"OPEN":"5141.4","LOW":"5100.21","HIGH":"5149.05","CLOSE":"5115.74","ADJCLOSE":"5115.74","VOLUME":"84280000"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522220400,"PRODUCTID":13,"OPEN":"5073.42","LOW":"5038.12","HIGH":"5130.44","CLOSE":"5130.44","ADJCLOSE":"5130.44","VOLUME":"102195904"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522306800,"PRODUCTID":13,"OPEN":"5152.03","LOW":"5134.75","HIGH":"5194.98","CLOSE":"5167.3","ADJCLOSE":"5167.3","VOLUME":"92382200"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522306800,"PRODUCTID":13,"OPEN":"5152.03","LOW":"5134.75","HIGH":"5194.98","CLOSE":"5167.3","ADJCLOSE":"5167.3","VOLUME":"92382200"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522306800,"PRODUCTID":13,"OPEN":"5152.03","LOW":"5134.75","HIGH":"5194.98","CLOSE":"5167.3","ADJCLOSE":"5167.3","VOLUME":"92382200"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522738800,"PRODUCTID":13,"OPEN":"5144.63","LOW":"5118.69","HIGH":"5171.62","CLOSE":"5152.12","ADJCLOSE":"5152.12","VOLUME":"81857296"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522825200,"PRODUCTID":13,"OPEN":"5155.47","LOW":"5094.69","HIGH":"5163.63","CLOSE":"5141.8","ADJCLOSE":"5141.8","VOLUME":"91113200"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522911600,"PRODUCTID":13,"OPEN":"5216.68","LOW":"5213.63","HIGH":"5280.61","CLOSE":"5276.67","ADJCLOSE":"5276.67","VOLUME":"94689000"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522998000,"PRODUCTID":13,"OPEN":"5256.25","LOW":"5243.02","HIGH":"5282.72","CLOSE":"5258.24","ADJCLOSE":"5258.24","VOLUME":"68854400"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523257200,"PRODUCTID":13,"OPEN":"5271","LOW":"5247.57","HIGH":"5289.72","CLOSE":"5263.39","ADJCLOSE":"5263.39","VOLUME":"60670000"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523343600,"PRODUCTID":13,"OPEN":"5299.58","LOW":"5281.58","HIGH":"5312.88","CLOSE":"5307.56","ADJCLOSE":"5307.56","VOLUME":"78090496"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523430000,"PRODUCTID":13,"OPEN":"5301.44","LOW":"5264.27","HIGH":"5303.32","CLOSE":"5277.94","ADJCLOSE":"5277.94","VOLUME":"68231504"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523516400,"PRODUCTID":13,"OPEN":"5280.66","LOW":"5266.36","HIGH":"5309.97","CLOSE":"5309.22","ADJCLOSE":"5309.22","VOLUME":"82203696"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523602800,"PRODUCTID":13,"OPEN":"5318.13","LOW":"5303.38","HIGH":"5339.05","CLOSE":"5315.02","ADJCLOSE":"5315.02","VOLUME":"68375696"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523862000,"PRODUCTID":13,"OPEN":"5322.41","LOW":"5298.94","HIGH":"5322.41","CLOSE":"5312.96","ADJCLOSE":"5312.96","VOLUME":"60319200"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523948400,"PRODUCTID":13,"OPEN":"5325.63","LOW":"5317.12","HIGH":"5370.23","CLOSE":"5353.54","ADJCLOSE":"5353.54","VOLUME":"81726704"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524034800,"PRODUCTID":13,"OPEN":"5360.45","LOW":"5359.63","HIGH":"5381.74","CLOSE":"5380.17","ADJCLOSE":"5380.17","VOLUME":"82529904"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524121200,"PRODUCTID":13,"OPEN":"5389.82","LOW":"5377.11","HIGH":"5397.84","CLOSE":"5391.64","ADJCLOSE":"5391.64","VOLUME":"74094096"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524207600,"PRODUCTID":13,"OPEN":"5395.13","LOW":"5381.11","HIGH":"5425.79","CLOSE":"5412.83","ADJCLOSE":"5412.83","VOLUME":"87342704"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524466800,"PRODUCTID":13,"OPEN":"5404.72","LOW":"5392.58","HIGH":"5440.84","CLOSE":"5438.55","ADJCLOSE":"5438.55","VOLUME":"65848500"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524553200,"PRODUCTID":13,"OPEN":"5428.18","LOW":"5414.4","HIGH":"5446.7","CLOSE":"5444.16","ADJCLOSE":"5444.16","VOLUME":"90205000"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524639600,"PRODUCTID":13,"OPEN":"5414.15","LOW":"5388.67","HIGH":"5442.32","CLOSE":"5413.3","ADJCLOSE":"5413.3","VOLUME":"78056400"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524726000,"PRODUCTID":13,"OPEN":"5416.75","LOW":"5407.58","HIGH":"5460.01","CLOSE":"5453.58","ADJCLOSE":"5453.58","VOLUME":"83179000"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524812400,"PRODUCTID":13,"OPEN":"5454.25","LOW":"5453.97","HIGH":"5483.19","CLOSE":"5483.19","ADJCLOSE":"5483.19","VOLUME":"71130200"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525071600,"PRODUCTID":13,"OPEN":"5477.44","LOW":"5474.48","HIGH":"5521.44","CLOSE":"5520.5","ADJCLOSE":"5520.5","VOLUME":"73369104"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525071600,"PRODUCTID":13,"OPEN":"5477.44","LOW":"5474.48","HIGH":"5521.44","CLOSE":"5520.5","ADJCLOSE":"5520.5","VOLUME":"73369104"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525244400,"PRODUCTID":13,"OPEN":"5511.46","LOW":"5509.08","HIGH":"5538.73","CLOSE":"5529.22","ADJCLOSE":"5529.22","VOLUME":"93979104"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525330800,"PRODUCTID":13,"OPEN":"5515.36","LOW":"5489.63","HIGH":"5523.78","CLOSE":"5501.66","ADJCLOSE":"5501.66","VOLUME":"79259400"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525417200,"PRODUCTID":13,"OPEN":"5495.71","LOW":"5485.99","HIGH":"5516.05","CLOSE":"5516.05","ADJCLOSE":"5516.05","VOLUME":"85333000"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525676400,"PRODUCTID":13,"OPEN":"5511.94","LOW":"5503.7","HIGH":"5532.12","CLOSE":"5531.42","ADJCLOSE":"5531.42","VOLUME":"45591900"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525762800,"PRODUCTID":13,"OPEN":"5523.91","LOW":"5496.39","HIGH":"5529.15","CLOSE":"5521.93","ADJCLOSE":"5521.93","VOLUME":"70214400"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525849200,"PRODUCTID":13,"OPEN":"5520.65","LOW":"5511.58","HIGH":"5535.24","CLOSE":"5534.63","ADJCLOSE":"5534.63","VOLUME":"72894200"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525935600,"PRODUCTID":13,"OPEN":"5532.37","LOW":"5522.91","HIGH":"5547.2","CLOSE":"5545.95","ADJCLOSE":"5545.95","VOLUME":"48972800"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526022000,"PRODUCTID":13,"OPEN":"5533.41","LOW":"5521.34","HIGH":"5544.74","CLOSE":"5541.94","ADJCLOSE":"5541.94","VOLUME":"61288900"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526281200,"PRODUCTID":13,"OPEN":"5539.05","LOW":"5524.44","HIGH":"5542.21","CLOSE":"5540.68","ADJCLOSE":"5540.68","VOLUME":"59725700"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526367600,"PRODUCTID":13,"OPEN":"5529.39","LOW":"5527.64","HIGH":"5563.36","CLOSE":"5553.16","ADJCLOSE":"5553.16","VOLUME":"88419600"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526454000,"PRODUCTID":13,"OPEN":"5546.39","LOW":"5540.67","HIGH":"5570.96","CLOSE":"5567.54","ADJCLOSE":"5567.54","VOLUME":"76258896"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526540400,"PRODUCTID":13,"OPEN":"5570.39","LOW":"5570.04","HIGH":"5621.92","CLOSE":"5621.92","ADJCLOSE":"5621.92","VOLUME":"80318200"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526626800,"PRODUCTID":13,"OPEN":"5610.14","LOW":"5603.35","HIGH":"5643.15","CLOSE":"5614.51","ADJCLOSE":"5614.51","VOLUME":"115184600"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526886000,"PRODUCTID":13,"OPEN":"5626.7","LOW":"5626.18","HIGH":"5657.44","CLOSE":"5637.51","ADJCLOSE":"5637.51","VOLUME":"49392900"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526972400,"PRODUCTID":13,"OPEN":"5637.94","LOW":"5628.93","HIGH":"5653.09","CLOSE":"5640.1","ADJCLOSE":"5640.1","VOLUME":"82627400"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527058800,"PRODUCTID":13,"OPEN":"5626.02","LOW":"5544.41","HIGH":"5626.02","CLOSE":"5565.85","ADJCLOSE":"5565.85","VOLUME":"100736000"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527145200,"PRODUCTID":13,"OPEN":"5576.65","LOW":"5523.22","HIGH":"5598.65","CLOSE":"5548.45","ADJCLOSE":"5548.45","VOLUME":"85231200"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527231600,"PRODUCTID":13,"OPEN":"5570.73","LOW":"5519.78","HIGH":"5592.16","CLOSE":"5542.55","ADJCLOSE":"5542.55","VOLUME":"87810496"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527490800,"PRODUCTID":13,"OPEN":"5565.66","LOW":"5492.3","HIGH":"5577.38","CLOSE":"5508.93","ADJCLOSE":"5508.93","VOLUME":"58701500"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527577200,"PRODUCTID":13,"OPEN":"5466.48","LOW":"5389.61","HIGH":"5480.18","CLOSE":"5438.06","ADJCLOSE":"5438.06","VOLUME":"141981600"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527663600,"PRODUCTID":13,"OPEN":"5420.15","LOW":"5386.15","HIGH":"5434.24","CLOSE":"5427.35","ADJCLOSE":"5427.35","VOLUME":"116950896"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527750000,"PRODUCTID":13,"OPEN":"5440.95","LOW":"5381.38","HIGH":"5453.01","CLOSE":"5398.4","ADJCLOSE":"5398.4","VOLUME":"144487200"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527836400,"PRODUCTID":13,"OPEN":"5440.42","LOW":"5438.31","HIGH":"5482.56","CLOSE":"5465.53","ADJCLOSE":"5465.53","VOLUME":"99399200"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528095600,"PRODUCTID":13,"OPEN":"5497.74","LOW":"5468.92","HIGH":"5501.48","CLOSE":"5472.91","ADJCLOSE":"5472.91","VOLUME":"79269000"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528182000,"PRODUCTID":13,"OPEN":"5464.88","LOW":"5460.95","HIGH":"5512.82","CLOSE":"5460.95","ADJCLOSE":"5460.95","VOLUME":"84084304"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528268400,"PRODUCTID":13,"OPEN":"5470.58","LOW":"5419.94","HIGH":"5480.31","CLOSE":"5457.56","ADJCLOSE":"5457.56","VOLUME":"88256896"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528354800,"PRODUCTID":13,"OPEN":"5482.61","LOW":"5440.66","HIGH":"5500.32","CLOSE":"5448.36","ADJCLOSE":"5448.36","VOLUME":"80269600"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528441200,"PRODUCTID":13,"OPEN":"5419.71","LOW":"5405.36","HIGH":"5458.85","CLOSE":"5450.22","ADJCLOSE":"5450.22","VOLUME":"79611800"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528700400,"PRODUCTID":13,"OPEN":"5459.81","LOW":"5451.13","HIGH":"5480.42","CLOSE":"5473.91","ADJCLOSE":"5473.91","VOLUME":"87500400"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528786800,"PRODUCTID":13,"OPEN":"5494.83","LOW":"5448.7","HIGH":"5496.47","CLOSE":"5453.37","ADJCLOSE":"5453.37","VOLUME":"78558400"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528873200,"PRODUCTID":13,"OPEN":"5457.31","LOW":"5447.9","HIGH":"5474.01","CLOSE":"5452.73","ADJCLOSE":"5452.73","VOLUME":"82724704"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528959600,"PRODUCTID":13,"OPEN":"5420.39","LOW":"5408.3","HIGH":"5543.29","CLOSE":"5528.46","ADJCLOSE":"5528.46","VOLUME":"99909400"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529046000,"PRODUCTID":13,"OPEN":"5542.82","LOW":"5501.88","HIGH":"5560.62","CLOSE":"5501.88","ADJCLOSE":"5501.88","VOLUME":"189560896"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529305200,"PRODUCTID":13,"OPEN":"5487.7","LOW":"5418.48","HIGH":"5491.84","CLOSE":"5450.48","ADJCLOSE":"5450.48","VOLUME":"84643696"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529391600,"PRODUCTID":13,"OPEN":"5387.81","LOW":"5366.05","HIGH":"5398.04","CLOSE":"5390.63","ADJCLOSE":"5390.63","VOLUME":"87760800"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529478000,"PRODUCTID":13,"OPEN":"5418.2","LOW":"5372.04","HIGH":"5418.2","CLOSE":"5372.31","ADJCLOSE":"5372.31","VOLUME":"83444096"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529564400,"PRODUCTID":13,"OPEN":"5386.88","LOW":"5302.09","HIGH":"5396.47","CLOSE":"5316.01","ADJCLOSE":"5316.01","VOLUME":"92471200"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529650800,"PRODUCTID":13,"OPEN":"5330.05","LOW":"5327.03","HIGH":"5389.32","CLOSE":"5387.38","ADJCLOSE":"5387.38","VOLUME":"74045400"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529910000,"PRODUCTID":13,"OPEN":"5350.96","LOW":"5283.86","HIGH":"5362.33","CLOSE":"5283.86","ADJCLOSE":"5283.86","VOLUME":"61986900"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529996400,"PRODUCTID":13,"OPEN":"5308.88","LOW":"5281.29","HIGH":"5315.56","CLOSE":"5281.29","ADJCLOSE":"5281.29","VOLUME":"66678000"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530082800,"PRODUCTID":13,"OPEN":"5284.46","LOW":"5246.41","HIGH":"5371.58","CLOSE":"5327.2","ADJCLOSE":"5327.2","VOLUME":"91539296"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530169200,"PRODUCTID":13,"OPEN":"5308.44","LOW":"5250.22","HIGH":"5341.09","CLOSE":"5275.64","ADJCLOSE":"5275.64","VOLUME":"91384400"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530255600,"PRODUCTID":13,"OPEN":"5335.24","LOW":"5318.47","HIGH":"5357.95","CLOSE":"5323.53","ADJCLOSE":"5323.53","VOLUME":"96281296"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530514800,"PRODUCTID":13,"OPEN":"5264.4","LOW":"5242.64","HIGH":"5293.4","CLOSE":"5276.76","ADJCLOSE":"5276.76","VOLUME":"84519600"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530601200,"PRODUCTID":13,"OPEN":"5302.36","LOW":"5284.13","HIGH":"5336.2","CLOSE":"5316.77","ADJCLOSE":"5316.77","VOLUME":"79762304"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530687600,"PRODUCTID":13,"OPEN":"5313.96","LOW":"5307.2","HIGH":"5333.22","CLOSE":"5320.5","ADJCLOSE":"5320.5","VOLUME":"63961500"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530774000,"PRODUCTID":13,"OPEN":"5326.02","LOW":"5324.52","HIGH":"5391.57","CLOSE":"5366.32","ADJCLOSE":"5366.32","VOLUME":"95493296"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530860400,"PRODUCTID":13,"OPEN":"5387.18","LOW":"5345.46","HIGH":"5393.46","CLOSE":"5375.77","ADJCLOSE":"5375.77","VOLUME":"72631104"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531119600,"PRODUCTID":13,"OPEN":"5403.04","LOW":"5384.6","HIGH":"5418.95","CLOSE":"5398.11","ADJCLOSE":"5398.11","VOLUME":"68001104"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531206000,"PRODUCTID":13,"OPEN":"5410.19","LOW":"5404.9","HIGH":"5437.05","CLOSE":"5434.36","ADJCLOSE":"5434.36","VOLUME":"73970704"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531292400,"PRODUCTID":13,"OPEN":"5393.41","LOW":"5353.93","HIGH":"5396.7","CLOSE":"5353.93","ADJCLOSE":"5353.93","VOLUME":"87179200"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531378800,"PRODUCTID":13,"OPEN":"5369.19","LOW":"5349.48","HIGH":"5406.48","CLOSE":"5405.9","ADJCLOSE":"5405.9","VOLUME":"77442496"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531465200,"PRODUCTID":13,"OPEN":"5428.04","LOW":"5418.17","HIGH":"5439.56","CLOSE":"5429.2","ADJCLOSE":"5429.2","VOLUME":"66789800"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531465200,"PRODUCTID":13,"OPEN":"5428.04","LOW":"5418.17","HIGH":"5439.56","CLOSE":"5429.2","ADJCLOSE":"5429.2","VOLUME":"66789800"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531724400,"PRODUCTID":13,"OPEN":"5429.43","LOW":"5404.52","HIGH":"5439.66","CLOSE":"5409.43","ADJCLOSE":"5409.43","VOLUME":"56645300"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531810800,"PRODUCTID":13,"OPEN":"5405.61","LOW":"5383","HIGH":"5426.78","CLOSE":"5422.54","ADJCLOSE":"5422.54","VOLUME":"63232400"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531897200,"PRODUCTID":13,"OPEN":"5441.54","LOW":"5438.31","HIGH":"5459.72","CLOSE":"5447.44","ADJCLOSE":"5447.44","VOLUME":"72157000"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531983600,"PRODUCTID":13,"OPEN":"5437.71","LOW":"5409.77","HIGH":"5444.19","CLOSE":"5417.07","ADJCLOSE":"5417.07","VOLUME":"73346304"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532070000,"PRODUCTID":13,"OPEN":"5409.67","LOW":"5342.3","HIGH":"5424.37","CLOSE":"5398.32","ADJCLOSE":"5398.32","VOLUME":"93503600"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532070000,"PRODUCTID":13,"OPEN":"5409.67","LOW":"5342.3","HIGH":"5424.37","CLOSE":"5398.32","ADJCLOSE":"5398.32","VOLUME":"93503600"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532329200,"PRODUCTID":13,"OPEN":"5382.86","LOW":"5358.82","HIGH":"5385.83","CLOSE":"5378.25","ADJCLOSE":"5378.25","VOLUME":"58933900"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532415600,"PRODUCTID":13,"OPEN":"5399.19","LOW":"5389.77","HIGH":"5453.05","CLOSE":"5434.19","ADJCLOSE":"5434.19","VOLUME":"96565104"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532502000,"PRODUCTID":13,"OPEN":"5445.24","LOW":"5413.66","HIGH":"5452.25","CLOSE":"5426.41","ADJCLOSE":"5426.41","VOLUME":"81395296"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532588400,"PRODUCTID":13,"OPEN":"5463.29","LOW":"5435.27","HIGH":"5480.55","CLOSE":"5480.55","ADJCLOSE":"5480.55","VOLUME":"98897800"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532674800,"PRODUCTID":13,"OPEN":"5477.53","LOW":"5475.77","HIGH":"5514.4","CLOSE":"5511.76","ADJCLOSE":"5511.76","VOLUME":"104519104"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532674800,"PRODUCTID":13,"OPEN":"5477.53","LOW":"5475.77","HIGH":"5514.4","CLOSE":"5511.76","ADJCLOSE":"5511.76","VOLUME":"104519104"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532934000,"PRODUCTID":13,"OPEN":"5490.2","LOW":"5482.24","HIGH":"5507.48","CLOSE":"5491.22","ADJCLOSE":"5491.22","VOLUME":"68998200"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533020400,"PRODUCTID":13,"OPEN":"5505.52","LOW":"5496.41","HIGH":"5529.03","CLOSE":"5511.3","ADJCLOSE":"5511.3","VOLUME":"97712800"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533106800,"PRODUCTID":13,"OPEN":"5520.33","LOW":"5495.79","HIGH":"5531.58","CLOSE":"5498.37","ADJCLOSE":"5498.37","VOLUME":"81015200"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533193200,"PRODUCTID":13,"OPEN":"5477.63","LOW":"5445.91","HIGH":"5483.74","CLOSE":"5460.98","ADJCLOSE":"5460.98","VOLUME":"95127104"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533279600,"PRODUCTID":13,"OPEN":"5475.82","LOW":"5459.27","HIGH":"5491.78","CLOSE":"5478.98","ADJCLOSE":"5478.98","VOLUME":"72256600"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533279600,"PRODUCTID":13,"OPEN":"5475.82","LOW":"5459.27","HIGH":"5491.78","CLOSE":"5478.98","ADJCLOSE":"5478.98","VOLUME":"72256600"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533538800,"PRODUCTID":13,"OPEN":"5487.28","LOW":"5456.51","HIGH":"5501.54","CLOSE":"5477.18","ADJCLOSE":"5477.18","VOLUME":"61262700"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533625200,"PRODUCTID":13,"OPEN":"5490.91","LOW":"5490.08","HIGH":"5539.41","CLOSE":"5521.31","ADJCLOSE":"5521.31","VOLUME":"65874000"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533711600,"PRODUCTID":13,"OPEN":"5518.49","LOW":"5497.1","HIGH":"5530.02","CLOSE":"5501.9","ADJCLOSE":"5501.9","VOLUME":"57616100"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533798000,"PRODUCTID":13,"OPEN":"5487.92","LOW":"5468.64","HIGH":"5502.42","CLOSE":"5502.25","ADJCLOSE":"5502.25","VOLUME":"55242100"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533884400,"PRODUCTID":13,"OPEN":"5455.96","LOW":"5391.01","HIGH":"5466.67","CLOSE":"5414.68","ADJCLOSE":"5414.68","VOLUME":"103117504"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533884400,"PRODUCTID":13,"OPEN":"5455.96","LOW":"5391.01","HIGH":"5466.67","CLOSE":"5414.68","ADJCLOSE":"5414.68","VOLUME":"103117504"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534143600,"PRODUCTID":13,"OPEN":"5402.41","LOW":"5385.19","HIGH":"5428.91","CLOSE":"5412.32","ADJCLOSE":"5412.32","VOLUME":"66875100"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534230000,"PRODUCTID":13,"OPEN":"5437.43","LOW":"5392.39","HIGH":"5447.93","CLOSE":"5403.41","ADJCLOSE":"5403.41","VOLUME":"68465696"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534316400,"PRODUCTID":13,"OPEN":"5414.75","LOW":"5287.18","HIGH":"5417.19","CLOSE":"5305.22","ADJCLOSE":"5305.22","VOLUME":"87832496"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534402800,"PRODUCTID":13,"OPEN":"5326.17","LOW":"5307.16","HIGH":"5354.95","CLOSE":"5349.02","ADJCLOSE":"5349.02","VOLUME":"64762100"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534489200,"PRODUCTID":13,"OPEN":"5356.49","LOW":"5313.99","HIGH":"5366.56","CLOSE":"5344.93","ADJCLOSE":"5344.93","VOLUME":"64188500"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534489200,"PRODUCTID":13,"OPEN":"5356.49","LOW":"5313.99","HIGH":"5366.56","CLOSE":"5344.93","ADJCLOSE":"5344.93","VOLUME":"64188500"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534748400,"PRODUCTID":13,"OPEN":"5362.37","LOW":"5356.32","HIGH":"5397.78","CLOSE":"5379.65","ADJCLOSE":"5379.65","VOLUME":"48284100"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534834800,"PRODUCTID":13,"OPEN":"5372.02","LOW":"5367.38","HIGH":"5427.26","CLOSE":"5408.6","ADJCLOSE":"5408.6","VOLUME":"56477500"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534921200,"PRODUCTID":13,"OPEN":"5401.43","LOW":"5401.43","HIGH":"5431.52","CLOSE":"5420.61","ADJCLOSE":"5420.61","VOLUME":"71435296"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535007600,"PRODUCTID":13,"OPEN":"5422.39","LOW":"5415.43","HIGH":"5436.72","CLOSE":"5419.33","ADJCLOSE":"5419.33","VOLUME":"52041400"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535094000,"PRODUCTID":13,"OPEN":"5422.78","LOW":"5421.21","HIGH":"5449.75","CLOSE":"5432.5","ADJCLOSE":"5432.5","VOLUME":"52056700"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535094000,"PRODUCTID":13,"OPEN":"5422.78","LOW":"5421.21","HIGH":"5449.75","CLOSE":"5432.5","ADJCLOSE":"5432.5","VOLUME":"52056700"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535353200,"PRODUCTID":13,"OPEN":"5455.4","LOW":"5448.49","HIGH":"5487.45","CLOSE":"5479.1","ADJCLOSE":"5479.1","VOLUME":"43768100"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535439600,"PRODUCTID":13,"OPEN":"5489.51","LOW":"5477.35","HIGH":"5506.76","CLOSE":"5484.99","ADJCLOSE":"5484.99","VOLUME":"62817700"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535526000,"PRODUCTID":13,"OPEN":"5495.95","LOW":"5476.27","HIGH":"5504.32","CLOSE":"5501.33","ADJCLOSE":"5501.33","VOLUME":"52978800"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535612400,"PRODUCTID":13,"OPEN":"5494.02","LOW":"5467.12","HIGH":"5498.77","CLOSE":"5478.06","ADJCLOSE":"5478.06","VOLUME":"64286100"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535698800,"PRODUCTID":13,"OPEN":"5470.8","LOW":"5403.16","HIGH":"5471.05","CLOSE":"5406.85","ADJCLOSE":"5406.85","VOLUME":"89131200"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535698800,"PRODUCTID":13,"OPEN":"5470.8","LOW":"5403.16","HIGH":"5471.05","CLOSE":"5406.85","ADJCLOSE":"5406.85","VOLUME":"89131200"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535958000,"PRODUCTID":13,"OPEN":"5400.7","LOW":"5387.21","HIGH":"5417.46","CLOSE":"5413.8","ADJCLOSE":"5413.8","VOLUME":"48627400"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536044400,"PRODUCTID":13,"OPEN":"5423.67","LOW":"5322.77","HIGH":"5428.22","CLOSE":"5342.7","ADJCLOSE":"5342.7","VOLUME":"79249296"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536130800,"PRODUCTID":13,"OPEN":"5322.08","LOW":"5259.98","HIGH":"5324","CLOSE":"5260.22","ADJCLOSE":"5260.22","VOLUME":"103548704"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536217200,"PRODUCTID":13,"OPEN":"5254.7","LOW":"5243.81","HIGH":"5292.43","CLOSE":"5243.84","ADJCLOSE":"5243.84","VOLUME":"79501104"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536303600,"PRODUCTID":13,"OPEN":"5252.98","LOW":"5226.31","HIGH":"5266.63","CLOSE":"5252.22","ADJCLOSE":"5252.22","VOLUME":"83620304"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536303600,"PRODUCTID":13,"OPEN":"5252.98","LOW":"5226.31","HIGH":"5266.63","CLOSE":"5252.22","ADJCLOSE":"5252.22","VOLUME":"83620304"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536562800,"PRODUCTID":13,"OPEN":"5250.76","LOW":"5241.18","HIGH":"5291.21","CLOSE":"5269.63","ADJCLOSE":"5269.63","VOLUME":"71394000"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536649200,"PRODUCTID":13,"OPEN":"5284.24","LOW":"5240.04","HIGH":"5285.02","CLOSE":"5283.79","ADJCLOSE":"5283.79","VOLUME":"74742704"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536735600,"PRODUCTID":13,"OPEN":"5294.58","LOW":"5293.62","HIGH":"5338.63","CLOSE":"5332.13","ADJCLOSE":"5332.13","VOLUME":"75458800"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536822000,"PRODUCTID":13,"OPEN":"5327.94","LOW":"5325.3","HIGH":"5366.34","CLOSE":"5328.12","ADJCLOSE":"5328.12","VOLUME":"75754304"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536908400,"PRODUCTID":13,"OPEN":"5353.58","LOW":"5338.25","HIGH":"5362.2","CLOSE":"5352.57","ADJCLOSE":"5352.57","VOLUME":"66793100"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536908400,"PRODUCTID":13,"OPEN":"5353.58","LOW":"5338.25","HIGH":"5362.2","CLOSE":"5352.57","ADJCLOSE":"5352.57","VOLUME":"66793100"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537167600,"PRODUCTID":13,"OPEN":"5344.55","LOW":"5329.97","HIGH":"5358.18","CLOSE":"5348.87","ADJCLOSE":"5348.87","VOLUME":"66172300"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537254000,"PRODUCTID":13,"OPEN":"5348.49","LOW":"5339.62","HIGH":"5389.76","CLOSE":"5363.79","ADJCLOSE":"5363.79","VOLUME":"80228496"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537340400,"PRODUCTID":13,"OPEN":"5362.94","LOW":"5361.33","HIGH":"5406.06","CLOSE":"5393.74","ADJCLOSE":"5393.74","VOLUME":"85324800"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537426800,"PRODUCTID":13,"OPEN":"5398.2","LOW":"5398.2","HIGH":"5461.11","CLOSE":"5451.59","ADJCLOSE":"5451.59","VOLUME":"108602600"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537513200,"PRODUCTID":13,"OPEN":"5463.66","LOW":"5463.66","HIGH":"5499.03","CLOSE":"5494.17","ADJCLOSE":"5494.17","VOLUME":"222510800"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537513200,"PRODUCTID":13,"OPEN":"5463.66","LOW":"5463.66","HIGH":"5499.03","CLOSE":"5494.17","ADJCLOSE":"5494.17","VOLUME":"222510800"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537772400,"PRODUCTID":13,"OPEN":"5480.64","LOW":"5463.44","HIGH":"5488.18","CLOSE":"5476.17","ADJCLOSE":"5476.17","VOLUME":"73646096"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537858800,"PRODUCTID":13,"OPEN":"5468.91","LOW":"5468.78","HIGH":"5497.15","CLOSE":"5479.1","ADJCLOSE":"5479.1","VOLUME":"74313200"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537945200,"PRODUCTID":13,"OPEN":"5482.99","LOW":"5471.57","HIGH":"5512.75","CLOSE":"5512.73","ADJCLOSE":"5512.73","VOLUME":"77971504"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538031600,"PRODUCTID":13,"OPEN":"5500.25","LOW":"5485.83","HIGH":"5546.8","CLOSE":"5540.41","ADJCLOSE":"5540.41","VOLUME":"74700600"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538118000,"PRODUCTID":13,"OPEN":"5514.55","LOW":"5458.21","HIGH":"5527.24","CLOSE":"5493.49","ADJCLOSE":"5493.49","VOLUME":"112190096"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538118000,"PRODUCTID":13,"OPEN":"5514.55","LOW":"5458.21","HIGH":"5527.24","CLOSE":"5493.49","ADJCLOSE":"5493.49","VOLUME":"112190096"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538377200,"PRODUCTID":13,"OPEN":"5494.93","LOW":"5491.17","HIGH":"5519.94","CLOSE":"5506.82","ADJCLOSE":"5506.82","VOLUME":"75188000"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538463600,"PRODUCTID":13,"OPEN":"5473.79","LOW":"5440.78","HIGH":"5480.24","CLOSE":"5467.89","ADJCLOSE":"5467.89","VOLUME":"83460200"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538550000,"PRODUCTID":13,"OPEN":"5485.02","LOW":"5468.47","HIGH":"5509.08","CLOSE":"5491.4","ADJCLOSE":"5491.4","VOLUME":"65565700"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538636400,"PRODUCTID":13,"OPEN":"5471.88","LOW":"5404.84","HIGH":"5477.92","CLOSE":"5410.85","ADJCLOSE":"5410.85","VOLUME":"94188600"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538722800,"PRODUCTID":13,"OPEN":"5407.58","LOW":"5354.79","HIGH":"5412.31","CLOSE":"5359.36","ADJCLOSE":"5359.36","VOLUME":"84127696"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538722800,"PRODUCTID":13,"OPEN":"5407.58","LOW":"5354.79","HIGH":"5412.31","CLOSE":"5359.36","ADJCLOSE":"5359.36","VOLUME":"84127696"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538982000,"PRODUCTID":13,"OPEN":"5339.49","LOW":"5291.74","HIGH":"5349.31","CLOSE":"5300.25","ADJCLOSE":"5300.25","VOLUME":"69434096"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539068400,"PRODUCTID":13,"OPEN":"5304.11","LOW":"5260.53","HIGH":"5328.37","CLOSE":"5318.55","ADJCLOSE":"5318.55","VOLUME":"78857600"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539154800,"PRODUCTID":13,"OPEN":"5319.27","LOW":"5200.11","HIGH":"5319.88","CLOSE":"5206.22","ADJCLOSE":"5206.22","VOLUME":"104816304"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539241200,"PRODUCTID":13,"OPEN":"5128.22","LOW":"5101.9","HIGH":"5175.36","CLOSE":"5106.37","ADJCLOSE":"5106.37","VOLUME":"141209696"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539327600,"PRODUCTID":13,"OPEN":"5160.23","LOW":"5095.74","HIGH":"5164.03","CLOSE":"5095.98","ADJCLOSE":"5095.98","VOLUME":"98283104"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539327600,"PRODUCTID":13,"OPEN":"5160.23","LOW":"5095.74","HIGH":"5164.03","CLOSE":"5095.98","ADJCLOSE":"5095.98","VOLUME":"98283104"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539586800,"PRODUCTID":13,"OPEN":"5095.12","LOW":"5058.05","HIGH":"5105.93","CLOSE":"5095.07","ADJCLOSE":"5095.07","VOLUME":"79093904"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539673200,"PRODUCTID":13,"OPEN":"5094.44","LOW":"5082.41","HIGH":"5176.8","CLOSE":"5173.05","ADJCLOSE":"5173.05","VOLUME":"88042704"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539759600,"PRODUCTID":13,"OPEN":"5187.11","LOW":"5117.23","HIGH":"5205.38","CLOSE":"5144.95","ADJCLOSE":"5144.95","VOLUME":"90604000"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539846000,"PRODUCTID":13,"OPEN":"5150.23","LOW":"5115.31","HIGH":"5175.59","CLOSE":"5116.79","ADJCLOSE":"5116.79","VOLUME":"99240000"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539932400,"PRODUCTID":13,"OPEN":"5119.64","LOW":"5057.45","HIGH":"5133.59","CLOSE":"5084.66","ADJCLOSE":"5084.66","VOLUME":"130238896"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539932400,"PRODUCTID":13,"OPEN":"5119.64","LOW":"5057.45","HIGH":"5133.59","CLOSE":"5084.66","ADJCLOSE":"5084.66","VOLUME":"130238896"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540191600,"PRODUCTID":13,"OPEN":"5130.29","LOW":"5052.24","HIGH":"5135.69","CLOSE":"5053.31","ADJCLOSE":"5053.31","VOLUME":"74610400"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540278000,"PRODUCTID":13,"OPEN":"4991.91","LOW":"4955.67","HIGH":"5009.43","CLOSE":"4967.69","ADJCLOSE":"4967.69","VOLUME":"114932000"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540364400,"PRODUCTID":13,"OPEN":"4995.77","LOW":"4951.16","HIGH":"5043.37","CLOSE":"4953.09","ADJCLOSE":"4953.09","VOLUME":"116382704"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540450800,"PRODUCTID":13,"OPEN":"4933.95","LOW":"4925.56","HIGH":"5033.52","CLOSE":"5032.3","ADJCLOSE":"5032.3","VOLUME":"125445400"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540537200,"PRODUCTID":13,"OPEN":"4978.39","LOW":"4896.8","HIGH":"4978.39","CLOSE":"4967.37","ADJCLOSE":"4967.37","VOLUME":"131619600"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540537200,"PRODUCTID":13,"OPEN":"4978.39","LOW":"4896.8","HIGH":"4978.39","CLOSE":"4967.37","ADJCLOSE":"4967.37","VOLUME":"131619600"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540800000,"PRODUCTID":13,"OPEN":"4958.51","LOW":"4958.51","HIGH":"5030.02","CLOSE":"4989.35","ADJCLOSE":"4989.35","VOLUME":"83255000"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540886400,"PRODUCTID":13,"OPEN":"4996.92","LOW":"4929.94","HIGH":"5010.44","CLOSE":"4978.53","ADJCLOSE":"4978.53","VOLUME":"96430496"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540972800,"PRODUCTID":13,"OPEN":"5049.74","LOW":"5047.35","HIGH":"5106.76","CLOSE":"5093.44","ADJCLOSE":"5093.44","VOLUME":"130251200"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541059200,"PRODUCTID":13,"OPEN":"5076.55","LOW":"5060.76","HIGH":"5119.68","CLOSE":"5085.78","ADJCLOSE":"5085.78","VOLUME":"86117000"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541145600,"PRODUCTID":13,"OPEN":"5147.02","LOW":"5101.28","HIGH":"5162.18","CLOSE":"5102.13","ADJCLOSE":"5102.13","VOLUME":"94431400"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541145600,"PRODUCTID":13,"OPEN":"5147.02","LOW":"5101.28","HIGH":"5162.18","CLOSE":"5102.13","ADJCLOSE":"5102.13","VOLUME":"94431400"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541404800,"PRODUCTID":13,"OPEN":"5101.87","LOW":"5092.36","HIGH":"5124.19","CLOSE":"5101.39","ADJCLOSE":"5101.39","VOLUME":"68302600"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541491200,"PRODUCTID":13,"OPEN":"5110.8","LOW":"5066.39","HIGH":"5110.8","CLOSE":"5075.19","ADJCLOSE":"5075.19","VOLUME":"67159696"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541577600,"PRODUCTID":13,"OPEN":"5100.08","LOW":"5098.9","HIGH":"5150.64","CLOSE":"5137.94","ADJCLOSE":"5137.94","VOLUME":"88816200"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541664000,"PRODUCTID":13,"OPEN":"5147.19","LOW":"5120.14","HIGH":"5168.11","CLOSE":"5131.45","ADJCLOSE":"5131.45","VOLUME":"87240200"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541750400,"PRODUCTID":13,"OPEN":"5103.43","LOW":"5072.21","HIGH":"5112.57","CLOSE":"5106.75","ADJCLOSE":"5106.75","VOLUME":"84712400"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541750400,"PRODUCTID":13,"OPEN":"5103.43","LOW":"5072.21","HIGH":"5112.57","CLOSE":"5106.75","ADJCLOSE":"5106.75","VOLUME":"84712400"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542009600,"PRODUCTID":13,"OPEN":"5130.38","LOW":"5058.49","HIGH":"5140.45","CLOSE":"5059.09","ADJCLOSE":"5059.09","VOLUME":"77068096"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542096000,"PRODUCTID":13,"OPEN":"5077.57","LOW":"5054.9","HIGH":"5106.77","CLOSE":"5101.85","ADJCLOSE":"5101.85","VOLUME":"78747800"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542182400,"PRODUCTID":13,"OPEN":"5062.44","LOW":"5026.22","HIGH":"5131.04","CLOSE":"5068.85","ADJCLOSE":"5068.85","VOLUME":"88350000"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542268800,"PRODUCTID":13,"OPEN":"5097.09","LOW":"4993.48","HIGH":"5106.56","CLOSE":"5033.62","ADJCLOSE":"5033.62","VOLUME":"99859904"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542355200,"PRODUCTID":13,"OPEN":"5068.64","LOW":"4986.19","HIGH":"5081","CLOSE":"5025.2","ADJCLOSE":"5025.2","VOLUME":"99615104"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542355200,"PRODUCTID":13,"OPEN":"5068.64","LOW":"4986.19","HIGH":"5081","CLOSE":"5025.2","ADJCLOSE":"5025.2","VOLUME":"99615104"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542614400,"PRODUCTID":13,"OPEN":"5040.68","LOW":"4979.98","HIGH":"5062.75","CLOSE":"4985.45","ADJCLOSE":"4985.45","VOLUME":"75776800"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542700800,"PRODUCTID":13,"OPEN":"4962.85","LOW":"4894.3","HIGH":"4967.98","CLOSE":"4924.89","ADJCLOSE":"4924.89","VOLUME":"97368096"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542787200,"PRODUCTID":13,"OPEN":"4949.72","LOW":"4930.25","HIGH":"4978.92","CLOSE":"4975.5","ADJCLOSE":"4975.5","VOLUME":"82217400"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542873600,"PRODUCTID":13,"OPEN":"4958.89","LOW":"4923.8","HIGH":"4961.35","CLOSE":"4938.14","ADJCLOSE":"4938.14","VOLUME":"60539000"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542960000,"PRODUCTID":13,"OPEN":"4939.79","LOW":"4913.72","HIGH":"4968.5","CLOSE":"4946.95","ADJCLOSE":"4946.95","VOLUME":"61973700"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542960000,"PRODUCTID":13,"OPEN":"4939.79","LOW":"4913.72","HIGH":"4968.5","CLOSE":"4946.95","ADJCLOSE":"4946.95","VOLUME":"61973700"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543219200,"PRODUCTID":13,"OPEN":"4982.54","LOW":"4973.71","HIGH":"5023.78","CLOSE":"4994.98","ADJCLOSE":"4994.98","VOLUME":"94237200"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543305600,"PRODUCTID":13,"OPEN":"4992.53","LOW":"4958.71","HIGH":"5013.69","CLOSE":"4983.15","ADJCLOSE":"4983.15","VOLUME":"85316600"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543392000,"PRODUCTID":13,"OPEN":"4998.14","LOW":"4977.93","HIGH":"5007.47","CLOSE":"4983.24","ADJCLOSE":"4983.24","VOLUME":"84265904"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543478400,"PRODUCTID":13,"OPEN":"5026.66","LOW":"4995.95","HIGH":"5036.81","CLOSE":"5006.25","ADJCLOSE":"5006.25","VOLUME":"82130304"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543564800,"PRODUCTID":13,"OPEN":"5016.45","LOW":"4974.99","HIGH":"5016.86","CLOSE":"5003.92","ADJCLOSE":"5003.92","VOLUME":"107965904"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543564800,"PRODUCTID":13,"OPEN":"5016.45","LOW":"4974.99","HIGH":"5016.86","CLOSE":"5003.92","ADJCLOSE":"5003.92","VOLUME":"107965904"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543824000,"PRODUCTID":13,"OPEN":"5112.58","LOW":"5043.2","HIGH":"5115.13","CLOSE":"5053.98","ADJCLOSE":"5053.98","VOLUME":"101898896"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543910400,"PRODUCTID":13,"OPEN":"5036.95","LOW":"5012.48","HIGH":"5043.26","CLOSE":"5012.66","ADJCLOSE":"5012.66","VOLUME":"84238000"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543996800,"PRODUCTID":13,"OPEN":"4963.18","LOW":"4941.45","HIGH":"4976.63","CLOSE":"4944.37","ADJCLOSE":"4944.37","VOLUME":"78499504"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544083200,"PRODUCTID":13,"OPEN":"4898.35","LOW":"4760.98","HIGH":"4898.35","CLOSE":"4780.46","ADJCLOSE":"4780.46","VOLUME":"140516608"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544169600,"PRODUCTID":13,"OPEN":"4813.62","LOW":"4812.38","HIGH":"4877.13","CLOSE":"4813.13","ADJCLOSE":"4813.13","VOLUME":"95511504"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544169600,"PRODUCTID":13,"OPEN":"4813.62","LOW":"4812.38","HIGH":"4877.13","CLOSE":"4813.13","ADJCLOSE":"4813.13","VOLUME":"95511504"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544428800,"PRODUCTID":13,"OPEN":"4797.92","LOW":"4732.02","HIGH":"4809.98","CLOSE":"4742.38","ADJCLOSE":"4742.38","VOLUME":"108458800"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544515200,"PRODUCTID":13,"OPEN":"4781.94","LOW":"4770.07","HIGH":"4853.92","CLOSE":"4806.2","ADJCLOSE":"4806.2","VOLUME":"101943600"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544601600,"PRODUCTID":13,"OPEN":"4834.24","LOW":"4829.12","HIGH":"4924.66","CLOSE":"4909.45","ADJCLOSE":"4909.45","VOLUME":"106795296"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544688000,"PRODUCTID":13,"OPEN":"4926.86","LOW":"4890.44","HIGH":"4935.48","CLOSE":"4896.92","ADJCLOSE":"4896.92","VOLUME":"88192400"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544774400,"PRODUCTID":13,"OPEN":"4853.12","LOW":"4822.89","HIGH":"4873.16","CLOSE":"4853.7","ADJCLOSE":"4853.7","VOLUME":"89679200"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544774400,"PRODUCTID":13,"OPEN":"4853.12","LOW":"4822.89","HIGH":"4873.16","CLOSE":"4853.7","ADJCLOSE":"4853.7","VOLUME":"89679200"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545033600,"PRODUCTID":13,"OPEN":"4840.12","LOW":"4788.88","HIGH":"4847.5","CLOSE":"4799.87","ADJCLOSE":"4799.87","VOLUME":"83817904"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545120000,"PRODUCTID":13,"OPEN":"4773.19","LOW":"4754.08","HIGH":"4804.98","CLOSE":"4754.08","ADJCLOSE":"4754.08","VOLUME":"109281600"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545206400,"PRODUCTID":13,"OPEN":"4766.73","LOW":"4761.63","HIGH":"4794.01","CLOSE":"4777.45","ADJCLOSE":"4777.45","VOLUME":"96198400"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545292800,"PRODUCTID":13,"OPEN":"4709.75","LOW":"4685.61","HIGH":"4719.61","CLOSE":"4692.46","ADJCLOSE":"4692.46","VOLUME":"120847000"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545379200,"PRODUCTID":13,"OPEN":"4672.77","LOW":"4628.24","HIGH":"4696.18","CLOSE":"4694.38","ADJCLOSE":"4694.38","VOLUME":"187129792"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545379200,"PRODUCTID":13,"OPEN":"4672.77","LOW":"4628.24","HIGH":"4696.18","CLOSE":"4694.38","ADJCLOSE":"4694.38","VOLUME":"187129792"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545638400,"PRODUCTID":13,"OPEN":"4650.42","LOW":"4622.03","HIGH":"4664.2","CLOSE":"4626.39","ADJCLOSE":"4626.39","VOLUME":"24595900"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545638400,"PRODUCTID":13,"OPEN":"4650.42","LOW":"4622.03","HIGH":"4664.2","CLOSE":"4626.39","ADJCLOSE":"4626.39","VOLUME":"24595900"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545638400,"PRODUCTID":13,"OPEN":"4650.42","LOW":"4622.03","HIGH":"4664.2","CLOSE":"4626.39","ADJCLOSE":"4626.39","VOLUME":"24595900"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545897600,"PRODUCTID":13,"OPEN":"4689.2","LOW":"4555.99","HIGH":"4692.43","CLOSE":"4598.61","ADJCLOSE":"4598.61","VOLUME":"89451800"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545984000,"PRODUCTID":13,"OPEN":"4641.05","LOW":"4623.97","HIGH":"4700.49","CLOSE":"4678.74","ADJCLOSE":"4678.74","VOLUME":"67583000"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545984000,"PRODUCTID":13,"OPEN":"4641.05","LOW":"4623.97","HIGH":"4700.49","CLOSE":"4678.74","ADJCLOSE":"4678.74","VOLUME":"67583000"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546243200,"PRODUCTID":13,"OPEN":"4708.74","LOW":"4696.12","HIGH":"4731.49","CLOSE":"4730.69","ADJCLOSE":"4730.69","VOLUME":"23249900"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546243200,"PRODUCTID":13,"OPEN":"4708.74","LOW":"4696.12","HIGH":"4731.49","CLOSE":"4730.69","ADJCLOSE":"4730.69","VOLUME":"23249900"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546416000,"PRODUCTID":13,"OPEN":"4642.18","LOW":"4606.2","HIGH":"4699.98","CLOSE":"4689.39","ADJCLOSE":"4689.39","VOLUME":"76980400"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546502400,"PRODUCTID":13,"OPEN":"4641.8","LOW":"4607.68","HIGH":"4671.28","CLOSE":"4611.49","ADJCLOSE":"4611.49","VOLUME":"78741504"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546588800,"PRODUCTID":13,"OPEN":"4649.63","LOW":"4636.79","HIGH":"4750.51","CLOSE":"4737.12","ADJCLOSE":"4737.12","VOLUME":"95967400"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546588800,"PRODUCTID":13,"OPEN":"4649.63","LOW":"4636.79","HIGH":"4750.51","CLOSE":"4737.12","ADJCLOSE":"4737.12","VOLUME":"95967400"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546848000,"PRODUCTID":13,"OPEN":"4757.01","LOW":"4690.22","HIGH":"4760.27","CLOSE":"4719.17","ADJCLOSE":"4719.17","VOLUME":"73900704"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546934400,"PRODUCTID":13,"OPEN":"4722.16","LOW":"4719.23","HIGH":"4810.27","CLOSE":"4773.27","ADJCLOSE":"4773.27","VOLUME":"98114896"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547020800,"PRODUCTID":13,"OPEN":"4811.18","LOW":"4801.83","HIGH":"4843.48","CLOSE":"4813.58","ADJCLOSE":"4813.58","VOLUME":"94180800"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547107200,"PRODUCTID":13,"OPEN":"4788.76","LOW":"4759.76","HIGH":"4805.66","CLOSE":"4805.66","ADJCLOSE":"4805.66","VOLUME":"76138496"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547193600,"PRODUCTID":13,"OPEN":"4814.66","LOW":"4760.84","HIGH":"4821.28","CLOSE":"4781.34","ADJCLOSE":"4781.34","VOLUME":"77037504"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547193600,"PRODUCTID":13,"OPEN":"4814.66","LOW":"4760.84","HIGH":"4821.28","CLOSE":"4781.34","ADJCLOSE":"4781.34","VOLUME":"77037504"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547452800,"PRODUCTID":13,"OPEN":"4740.31","LOW":"4730.55","HIGH":"4773.15","CLOSE":"4762.75","ADJCLOSE":"4762.75","VOLUME":"69500096"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547539200,"PRODUCTID":13,"OPEN":"4799.58","LOW":"4754.69","HIGH":"4816.73","CLOSE":"4786.17","ADJCLOSE":"4786.17","VOLUME":"83421600"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547625600,"PRODUCTID":13,"OPEN":"4811.59","LOW":"4784.79","HIGH":"4816.49","CLOSE":"4810.74","ADJCLOSE":"4810.74","VOLUME":"81097504"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547712000,"PRODUCTID":13,"OPEN":"4782.63","LOW":"4772.64","HIGH":"4801.67","CLOSE":"4794.37","ADJCLOSE":"4794.37","VOLUME":"82674400"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547798400,"PRODUCTID":13,"OPEN":"4825.97","LOW":"4824.26","HIGH":"4881.57","CLOSE":"4875.93","ADJCLOSE":"4875.93","VOLUME":"106129400"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547798400,"PRODUCTID":13,"OPEN":"4825.97","LOW":"4824.26","HIGH":"4881.57","CLOSE":"4875.93","ADJCLOSE":"4875.93","VOLUME":"106129400"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548057600,"PRODUCTID":13,"OPEN":"4865.79","LOW":"4859.76","HIGH":"4872.62","CLOSE":"4867.78","ADJCLOSE":"4867.78","VOLUME":"49416900"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548144000,"PRODUCTID":13,"OPEN":"4841.18","LOW":"4824.06","HIGH":"4863.3","CLOSE":"4847.53","ADJCLOSE":"4847.53","VOLUME":"67998400"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548230400,"PRODUCTID":13,"OPEN":"4831.92","LOW":"4820.14","HIGH":"4875.41","CLOSE":"4840.38","ADJCLOSE":"4840.38","VOLUME":"78599696"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548316800,"PRODUCTID":13,"OPEN":"4839.59","LOW":"4832.4","HIGH":"4883.9","CLOSE":"4871.96","ADJCLOSE":"4871.96","VOLUME":"82884496"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548403200,"PRODUCTID":13,"OPEN":"4895.59","LOW":"4890.9","HIGH":"4931.8","CLOSE":"4925.82","ADJCLOSE":"4925.82","VOLUME":"82965000"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548403200,"PRODUCTID":13,"OPEN":"4895.59","LOW":"4890.9","HIGH":"4931.8","CLOSE":"4925.82","ADJCLOSE":"4925.82","VOLUME":"82965000"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548662400,"PRODUCTID":13,"OPEN":"4903.95","LOW":"4878.62","HIGH":"4912.1","CLOSE":"4888.58","ADJCLOSE":"4888.58","VOLUME":"64841000"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548748800,"PRODUCTID":13,"OPEN":"4889.34","LOW":"4879.66","HIGH":"4949.45","CLOSE":"4928.18","ADJCLOSE":"4928.18","VOLUME":"66407300"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548835200,"PRODUCTID":13,"OPEN":"4943.68","LOW":"4942.64","HIGH":"4974.76","CLOSE":"4974.76","ADJCLOSE":"4974.76","VOLUME":"68861600"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548921600,"PRODUCTID":13,"OPEN":"4993.09","LOW":"4955.5","HIGH":"5016.28","CLOSE":"4992.72","ADJCLOSE":"4992.72","VOLUME":"102641200"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549008000,"PRODUCTID":13,"OPEN":"5004.65","LOW":"4980.5","HIGH":"5023.37","CLOSE":"5019.26","ADJCLOSE":"5019.26","VOLUME":"79792304"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549008000,"PRODUCTID":13,"OPEN":"5004.65","LOW":"4980.5","HIGH":"5023.37","CLOSE":"5019.26","ADJCLOSE":"5019.26","VOLUME":"79792304"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549267200,"PRODUCTID":13,"OPEN":"5014.31","LOW":"4970.7","HIGH":"5019.4","CLOSE":"5000.19","ADJCLOSE":"5000.19","VOLUME":"70664200"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549353600,"PRODUCTID":13,"OPEN":"5009.83","LOW":"4997.53","HIGH":"5083.34","CLOSE":"5083.34","ADJCLOSE":"5083.34","VOLUME":"87212600"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549440000,"PRODUCTID":13,"OPEN":"5060.65","LOW":"5058.04","HIGH":"5083.81","CLOSE":"5079.05","ADJCLOSE":"5079.05","VOLUME":"85303504"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549526400,"PRODUCTID":13,"OPEN":"5075.75","LOW":"4985.56","HIGH":"5083.89","CLOSE":"4985.56","ADJCLOSE":"4985.56","VOLUME":"111261696"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549612800,"PRODUCTID":13,"OPEN":"4980.81","LOW":"4946.14","HIGH":"5005.64","CLOSE":"4961.64","ADJCLOSE":"4961.64","VOLUME":"100191000"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549612800,"PRODUCTID":13,"OPEN":"4980.81","LOW":"4946.14","HIGH":"5005.64","CLOSE":"4961.64","ADJCLOSE":"4961.64","VOLUME":"100191000"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549872000,"PRODUCTID":13,"OPEN":"4988.09","LOW":"4986.3","HIGH":"5023.29","CLOSE":"5014.47","ADJCLOSE":"5014.47","VOLUME":"70045200"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549958400,"PRODUCTID":13,"OPEN":"5052.33","LOW":"5039.99","HIGH":"5073.79","CLOSE":"5056.35","ADJCLOSE":"5056.35","VOLUME":"81414896"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550044800,"PRODUCTID":13,"OPEN":"5071.54","LOW":"5061.6","HIGH":"5092.19","CLOSE":"5074.27","ADJCLOSE":"5074.27","VOLUME":"84733400"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550131200,"PRODUCTID":13,"OPEN":"5117.79","LOW":"5062.52","HIGH":"5117.79","CLOSE":"5062.52","ADJCLOSE":"5062.52","VOLUME":"90012000"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550217600,"PRODUCTID":13,"OPEN":"5061.54","LOW":"5059.5","HIGH":"5164.58","CLOSE":"5153.19","ADJCLOSE":"5153.19","VOLUME":"110465200"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550217600,"PRODUCTID":13,"OPEN":"5061.54","LOW":"5059.5","HIGH":"5164.58","CLOSE":"5153.19","ADJCLOSE":"5153.19","VOLUME":"110465200"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550476800,"PRODUCTID":13,"OPEN":"5149.06","LOW":"5147.81","HIGH":"5170.96","CLOSE":"5168.54","ADJCLOSE":"5168.54","VOLUME":"60816200"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550563200,"PRODUCTID":13,"OPEN":"5162.31","LOW":"5137.17","HIGH":"5176.41","CLOSE":"5160.52","ADJCLOSE":"5160.52","VOLUME":"67491904"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550649600,"PRODUCTID":13,"OPEN":"5168.59","LOW":"5159.06","HIGH":"5202.9","CLOSE":"5195.95","ADJCLOSE":"5195.95","VOLUME":"74722600"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550736000,"PRODUCTID":13,"OPEN":"5200.12","LOW":"5180.62","HIGH":"5206.38","CLOSE":"5196.11","ADJCLOSE":"5196.11","VOLUME":"95156304"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550822400,"PRODUCTID":13,"OPEN":"5190.94","LOW":"5190.28","HIGH":"5226.8","CLOSE":"5215.85","ADJCLOSE":"5215.85","VOLUME":"75215104"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550822400,"PRODUCTID":13,"OPEN":"5190.94","LOW":"5190.28","HIGH":"5226.8","CLOSE":"5215.85","ADJCLOSE":"5215.85","VOLUME":"75215104"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551081600,"PRODUCTID":13,"OPEN":"5228.25","LOW":"5219.39","HIGH":"5242.22","CLOSE":"5231.85","ADJCLOSE":"5231.85","VOLUME":"72266600"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551168000,"PRODUCTID":13,"OPEN":"5212.86","LOW":"5197.29","HIGH":"5248.5","CLOSE":"5238.72","ADJCLOSE":"5238.72","VOLUME":"74612304"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551254400,"PRODUCTID":13,"OPEN":"5218.12","LOW":"5211.54","HIGH":"5236.83","CLOSE":"5225.35","ADJCLOSE":"5225.35","VOLUME":"86877000"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551340800,"PRODUCTID":13,"OPEN":"5204.77","LOW":"5204.77","HIGH":"5247.55","CLOSE":"5240.53","ADJCLOSE":"5240.53","VOLUME":"110811904"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551427200,"PRODUCTID":13,"OPEN":"5267.14","LOW":"5262.47","HIGH":"5286.69","CLOSE":"5265.19","ADJCLOSE":"5265.19","VOLUME":"88315600"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551427200,"PRODUCTID":13,"OPEN":"5267.14","LOW":"5262.47","HIGH":"5286.69","CLOSE":"5265.19","ADJCLOSE":"5265.19","VOLUME":"88315600"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551686400,"PRODUCTID":13,"OPEN":"5291.13","LOW":"5283.35","HIGH":"5310.64","CLOSE":"5286.57","ADJCLOSE":"5286.57","VOLUME":"63344600"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551772800,"PRODUCTID":13,"OPEN":"5288.55","LOW":"5267.57","HIGH":"5297.99","CLOSE":"5297.52","ADJCLOSE":"5297.52","VOLUME":"74259296"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551859200,"PRODUCTID":13,"OPEN":"5288.4","LOW":"5281.95","HIGH":"5314.97","CLOSE":"5288.81","ADJCLOSE":"5288.81","VOLUME":"18519200"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551945600,"PRODUCTID":13,"OPEN":"5282.14","LOW":"5249.32","HIGH":"5306.09","CLOSE":"5267.92","ADJCLOSE":"5267.92","VOLUME":"100441400"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552032000,"PRODUCTID":13,"OPEN":"5233.97","LOW":"5221.03","HIGH":"5252.35","CLOSE":"5231.22","ADJCLOSE":"5231.22","VOLUME":"99881400"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552032000,"PRODUCTID":13,"OPEN":"5233.97","LOW":"5221.03","HIGH":"5252.35","CLOSE":"5231.22","ADJCLOSE":"5231.22","VOLUME":"99881400"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552291200,"PRODUCTID":13,"OPEN":"5253.49","LOW":"5230.16","HIGH":"5268.59","CLOSE":"5265.96","ADJCLOSE":"5265.96","VOLUME":"71957696"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552377600,"PRODUCTID":13,"OPEN":"5290.94","LOW":"5245.76","HIGH":"5294.83","CLOSE":"5270.25","ADJCLOSE":"5270.25","VOLUME":"79641904"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552464000,"PRODUCTID":13,"OPEN":"5263.01","LOW":"5261.89","HIGH":"5309.77","CLOSE":"5306.38","ADJCLOSE":"5306.38","VOLUME":"72032096"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552550400,"PRODUCTID":13,"OPEN":"5308.75","LOW":"5308.75","HIGH":"5358.41","CLOSE":"5349.78","ADJCLOSE":"5349.78","VOLUME":"80679296"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552636800,"PRODUCTID":13,"OPEN":"5352.88","LOW":"5351.88","HIGH":"5421.51","CLOSE":"5405.32","ADJCLOSE":"5405.32","VOLUME":"213640304"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552636800,"PRODUCTID":13,"OPEN":"5352.88","LOW":"5351.88","HIGH":"5421.51","CLOSE":"5405.32","ADJCLOSE":"5405.32","VOLUME":"213640304"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552896000,"PRODUCTID":13,"OPEN":"5403.54","LOW":"5401.47","HIGH":"5416.49","CLOSE":"5412.83","ADJCLOSE":"5412.83","VOLUME":"71187104"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552982400,"PRODUCTID":13,"OPEN":"5406.23","LOW":"5403.58","HIGH":"5443.1","CLOSE":"5425.9","ADJCLOSE":"5425.9","VOLUME":"70707600"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553068800,"PRODUCTID":13,"OPEN":"5417.21","LOW":"5382.66","HIGH":"5429.44","CLOSE":"5382.66","ADJCLOSE":"5382.66","VOLUME":"80810600"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553155200,"PRODUCTID":13,"OPEN":"5378.41","LOW":"5349","HIGH":"5393.33","CLOSE":"5378.85","ADJCLOSE":"5378.85","VOLUME":"75608096"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553241600,"PRODUCTID":13,"OPEN":"5394.46","LOW":"5264.13","HIGH":"5398.47","CLOSE":"5269.92","ADJCLOSE":"5269.92","VOLUME":"109347504"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553241600,"PRODUCTID":13,"OPEN":"5394.46","LOW":"5264.13","HIGH":"5398.47","CLOSE":"5269.92","ADJCLOSE":"5269.92","VOLUME":"109347504"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553500800,"PRODUCTID":13,"OPEN":"5211.76","LOW":"5211.76","HIGH":"5276.74","CLOSE":"5260.64","ADJCLOSE":"5260.64","VOLUME":"77602304"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553587200,"PRODUCTID":13,"OPEN":"5271.14","LOW":"5257.79","HIGH":"5315.29","CLOSE":"5307.38","ADJCLOSE":"5307.38","VOLUME":"64772700"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553673600,"PRODUCTID":13,"OPEN":"5312.7","LOW":"5279.65","HIGH":"5340.05","CLOSE":"5301.24","ADJCLOSE":"5301.24","VOLUME":"92888496"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553760000,"PRODUCTID":13,"OPEN":"5299.03","LOW":"5291.64","HIGH":"5327.73","CLOSE":"5296.54","ADJCLOSE":"5296.54","VOLUME":"74378704"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553846400,"PRODUCTID":13,"OPEN":"5334.56","LOW":"5315.11","HIGH":"5356.07","CLOSE":"5350.53","ADJCLOSE":"5350.53","VOLUME":"79046600"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553846400,"PRODUCTID":13,"OPEN":"5334.56","LOW":"5315.11","HIGH":"5356.07","CLOSE":"5350.53","ADJCLOSE":"5350.53","VOLUME":"79046600"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554102000,"PRODUCTID":13,"OPEN":"5394.5","LOW":"5376.18","HIGH":"5414.53","CLOSE":"5405.53","ADJCLOSE":"5405.53","VOLUME":"77183600"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554188400,"PRODUCTID":13,"OPEN":"5409.68","LOW":"5403.44","HIGH":"5433.51","CLOSE":"5423.47","ADJCLOSE":"5423.47","VOLUME":"67149200"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554274800,"PRODUCTID":13,"OPEN":"5458.02","LOW":"5451.44","HIGH":"5473.92","CLOSE":"5468.91","ADJCLOSE":"5468.91","VOLUME":"87758704"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554361200,"PRODUCTID":13,"OPEN":"5460.83","LOW":"5448.4","HIGH":"5474.41","CLOSE":"5463.8","ADJCLOSE":"5463.8","VOLUME":"69798304"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554447600,"PRODUCTID":13,"OPEN":"5469.34","LOW":"5464.85","HIGH":"5486","CLOSE":"5476.2","ADJCLOSE":"5476.2","VOLUME":"77567000"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554447600,"PRODUCTID":13,"OPEN":"5469.34","LOW":"5464.85","HIGH":"5486","CLOSE":"5476.2","ADJCLOSE":"5476.2","VOLUME":"77567000"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554706800,"PRODUCTID":13,"OPEN":"5471.74","LOW":"5462.38","HIGH":"5486.63","CLOSE":"5471.78","ADJCLOSE":"5471.78","VOLUME":"58463400"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554793200,"PRODUCTID":13,"OPEN":"5453","LOW":"5436.42","HIGH":"5491.85","CLOSE":"5436.42","ADJCLOSE":"5436.42","VOLUME":"68930800"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554879600,"PRODUCTID":13,"OPEN":"5442.68","LOW":"5440.32","HIGH":"5461.34","CLOSE":"5449.88","ADJCLOSE":"5449.88","VOLUME":"70801104"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554966000,"PRODUCTID":13,"OPEN":"5474.33","LOW":"5446.2","HIGH":"5498.89","CLOSE":"5485.72","ADJCLOSE":"5485.72","VOLUME":"75234800"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555052400,"PRODUCTID":13,"OPEN":"5478.95","LOW":"5474.36","HIGH":"5510.99","CLOSE":"5502.7","ADJCLOSE":"5502.7","VOLUME":"81746200"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555052400,"PRODUCTID":13,"OPEN":"5478.95","LOW":"5474.36","HIGH":"5510.99","CLOSE":"5502.7","ADJCLOSE":"5502.7","VOLUME":"81746200"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555311600,"PRODUCTID":13,"OPEN":"5501.51","LOW":"5497.53","HIGH":"5518.37","CLOSE":"5508.73","ADJCLOSE":"5508.73","VOLUME":"67400496"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555398000,"PRODUCTID":13,"OPEN":"5510.72","LOW":"5503.35","HIGH":"5532.31","CLOSE":"5528.67","ADJCLOSE":"5528.67","VOLUME":"76025200"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555484400,"PRODUCTID":13,"OPEN":"5528.01","LOW":"5522.61","HIGH":"5569.28","CLOSE":"5563.09","ADJCLOSE":"5563.09","VOLUME":"86734600"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555570800,"PRODUCTID":13,"OPEN":"5548.66","LOW":"5527.94","HIGH":"5601.38","CLOSE":"5580.38","ADJCLOSE":"5580.38","VOLUME":"105619800"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555570800,"PRODUCTID":13,"OPEN":"5548.66","LOW":"5527.94","HIGH":"5601.38","CLOSE":"5580.38","ADJCLOSE":"5580.38","VOLUME":"105619800"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555570800,"PRODUCTID":13,"OPEN":"5548.66","LOW":"5527.94","HIGH":"5601.38","CLOSE":"5580.38","ADJCLOSE":"5580.38","VOLUME":"105619800"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556002800,"PRODUCTID":13,"OPEN":"5577.52","LOW":"5564.94","HIGH":"5596.21","CLOSE":"5591.69","ADJCLOSE":"5591.69","VOLUME":"87060896"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556089200,"PRODUCTID":13,"OPEN":"5581.16","LOW":"5557.21","HIGH":"5597.6","CLOSE":"5576.06","ADJCLOSE":"5576.06","VOLUME":"84201400"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556175600,"PRODUCTID":13,"OPEN":"5569.21","LOW":"5538.3","HIGH":"5571.86","CLOSE":"5557.67","ADJCLOSE":"5557.67","VOLUME":"75881200"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556262000,"PRODUCTID":13,"OPEN":"5570.07","LOW":"5546.82","HIGH":"5575.25","CLOSE":"5569.36","ADJCLOSE":"5569.36","VOLUME":"75422896"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556262000,"PRODUCTID":13,"OPEN":"5570.07","LOW":"5546.82","HIGH":"5575.25","CLOSE":"5569.36","ADJCLOSE":"5569.36","VOLUME":"75422896"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556521200,"PRODUCTID":13,"OPEN":"5567.09","LOW":"5547.12","HIGH":"5593.6","CLOSE":"5580.98","ADJCLOSE":"5580.98","VOLUME":"67208000"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556607600,"PRODUCTID":13,"OPEN":"5570.43","LOW":"5553.1","HIGH":"5586.41","CLOSE":"5586.41","ADJCLOSE":"5586.41","VOLUME":"92198400"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556607600,"PRODUCTID":13,"OPEN":"5570.43","LOW":"5553.1","HIGH":"5586.41","CLOSE":"5586.41","ADJCLOSE":"5586.41","VOLUME":"92198400"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556780400,"PRODUCTID":13,"OPEN":"5568.2","LOW":"5537.99","HIGH":"5573.16","CLOSE":"5538.86","ADJCLOSE":"5538.86","VOLUME":"92443600"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556866800,"PRODUCTID":13,"OPEN":"5537.46","LOW":"5535.58","HIGH":"5563.12","CLOSE":"5548.84","ADJCLOSE":"5548.84","VOLUME":"67538000"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556866800,"PRODUCTID":13,"OPEN":"5537.46","LOW":"5535.58","HIGH":"5563.12","CLOSE":"5548.84","ADJCLOSE":"5548.84","VOLUME":"67538000"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557126000,"PRODUCTID":13,"OPEN":"5450.83","LOW":"5422.59","HIGH":"5489.54","CLOSE":"5483.52","ADJCLOSE":"5483.52","VOLUME":"77234200"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557212400,"PRODUCTID":13,"OPEN":"5478.55","LOW":"5387.99","HIGH":"5490.33","CLOSE":"5395.75","ADJCLOSE":"5395.75","VOLUME":"93789000"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557298800,"PRODUCTID":13,"OPEN":"5388.72","LOW":"5378.18","HIGH":"5426.32","CLOSE":"5417.59","ADJCLOSE":"5417.59","VOLUME":"76182496"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557385200,"PRODUCTID":13,"OPEN":"5358.1","LOW":"5307.06","HIGH":"5363.77","CLOSE":"5313.16","ADJCLOSE":"5313.16","VOLUME":"96336000"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557471600,"PRODUCTID":13,"OPEN":"5353.5","LOW":"5312.01","HIGH":"5372.25","CLOSE":"5327.44","ADJCLOSE":"5327.44","VOLUME":"82554800"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557471600,"PRODUCTID":13,"OPEN":"5353.5","LOW":"5312.01","HIGH":"5372.25","CLOSE":"5327.44","ADJCLOSE":"5327.44","VOLUME":"82554800"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557730800,"PRODUCTID":13,"OPEN":"5332.3","LOW":"5247.66","HIGH":"5334.06","CLOSE":"5262.57","ADJCLOSE":"5262.57","VOLUME":"87610896"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557817200,"PRODUCTID":13,"OPEN":"5292.08","LOW":"5288.92","HIGH":"5341.35","CLOSE":"5341.35","ADJCLOSE":"5341.35","VOLUME":"86384000"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557903600,"PRODUCTID":13,"OPEN":"5348.34","LOW":"5297.3","HIGH":"5374.26","CLOSE":"5374.26","ADJCLOSE":"5374.26","VOLUME":"103541000"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557990000,"PRODUCTID":13,"OPEN":"5365.37","LOW":"5346.54","HIGH":"5448.11","CLOSE":"5448.11","ADJCLOSE":"5448.11","VOLUME":"89653904"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558076400,"PRODUCTID":13,"OPEN":"5428.17","LOW":"5401.66","HIGH":"5450.65","CLOSE":"5438.23","ADJCLOSE":"5438.23","VOLUME":"96770400"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558076400,"PRODUCTID":13,"OPEN":"5428.17","LOW":"5401.66","HIGH":"5450.65","CLOSE":"5438.23","ADJCLOSE":"5438.23","VOLUME":"96770400"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558335600,"PRODUCTID":13,"OPEN":"5425.3","LOW":"5333.31","HIGH":"5438.6","CLOSE":"5358.59","ADJCLOSE":"5358.59","VOLUME":"88787600"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558422000,"PRODUCTID":13,"OPEN":"5373.01","LOW":"5350.13","HIGH":"5394.91","CLOSE":"5385.46","ADJCLOSE":"5385.46","VOLUME":"79280896"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558508400,"PRODUCTID":13,"OPEN":"5381.69","LOW":"5345.28","HIGH":"5399.72","CLOSE":"5378.98","ADJCLOSE":"5378.98","VOLUME":"69422496"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558594800,"PRODUCTID":13,"OPEN":"5335.12","LOW":"5272.78","HIGH":"5340.38","CLOSE":"5281.37","ADJCLOSE":"5281.37","VOLUME":"95282096"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558681200,"PRODUCTID":13,"OPEN":"5307.8","LOW":"5302.52","HIGH":"5337.66","CLOSE":"5316.51","ADJCLOSE":"5316.51","VOLUME":"86386600"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558681200,"PRODUCTID":13,"OPEN":"5307.8","LOW":"5302.52","HIGH":"5337.66","CLOSE":"5316.51","ADJCLOSE":"5316.51","VOLUME":"86386600"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558940400,"PRODUCTID":13,"OPEN":"5341.39","LOW":"5323.17","HIGH":"5364.22","CLOSE":"5336.19","ADJCLOSE":"5336.19","VOLUME":"55120600"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559026800,"PRODUCTID":13,"OPEN":"5343.3","LOW":"5300.8","HIGH":"5351.09","CLOSE":"5312.69","ADJCLOSE":"5312.69","VOLUME":"123522704"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559113200,"PRODUCTID":13,"OPEN":"5249.27","LOW":"5203.81","HIGH":"5252.52","CLOSE":"5222.12","ADJCLOSE":"5222.12","VOLUME":"96891600"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559199600,"PRODUCTID":13,"OPEN":"5241.95","LOW":"5229.74","HIGH":"5258.05","CLOSE":"5248.91","ADJCLOSE":"5248.91","VOLUME":"53926800"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559286000,"PRODUCTID":13,"OPEN":"5198.76","LOW":"5160.91","HIGH":"5208.07","CLOSE":"5207.63","ADJCLOSE":"5207.63","VOLUME":"92675600"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559286000,"PRODUCTID":13,"OPEN":"5198.76","LOW":"5160.91","HIGH":"5208.07","CLOSE":"5207.63","ADJCLOSE":"5207.63","VOLUME":"92675600"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559545200,"PRODUCTID":13,"OPEN":"5171.61","LOW":"5152.3","HIGH":"5241.46","CLOSE":"5241.46","ADJCLOSE":"5241.46","VOLUME":"82486400"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559631600,"PRODUCTID":13,"OPEN":"5204.22","LOW":"5191.61","HIGH":"5278.91","CLOSE":"5268.26","ADJCLOSE":"5268.26","VOLUME":"100999600"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559718000,"PRODUCTID":13,"OPEN":"5271.26","LOW":"5265.6","HIGH":"5306.83","CLOSE":"5292","ADJCLOSE":"5292","VOLUME":"82999200"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559804400,"PRODUCTID":13,"OPEN":"5293.72","LOW":"5264.62","HIGH":"5332.69","CLOSE":"5278.43","ADJCLOSE":"5278.43","VOLUME":"97740400"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559890800,"PRODUCTID":13,"OPEN":"5299.71","LOW":"5299.71","HIGH":"5389.95","CLOSE":"5364.05","ADJCLOSE":"5364.05","VOLUME":"85504600"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559890800,"PRODUCTID":13,"OPEN":"5299.71","LOW":"5299.71","HIGH":"5389.95","CLOSE":"5364.05","ADJCLOSE":"5364.05","VOLUME":"85504600"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560150000,"PRODUCTID":13,"OPEN":"5382.29","LOW":"5369.82","HIGH":"5397.35","CLOSE":"5382.5","ADJCLOSE":"5382.5","VOLUME":"44478400"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560236400,"PRODUCTID":13,"OPEN":"5382.88","LOW":"5381.31","HIGH":"5431.54","CLOSE":"5408.45","ADJCLOSE":"5408.45","VOLUME":"82532496"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560322800,"PRODUCTID":13,"OPEN":"5379.15","LOW":"5358.81","HIGH":"5394.85","CLOSE":"5374.92","ADJCLOSE":"5374.92","VOLUME":"71298304"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560409200,"PRODUCTID":13,"OPEN":"5361.6","LOW":"5353.11","HIGH":"5392.51","CLOSE":"5375.63","ADJCLOSE":"5375.63","VOLUME":"69304200"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560495600,"PRODUCTID":13,"OPEN":"5367.1","LOW":"5342.15","HIGH":"5369.38","CLOSE":"5367.62","ADJCLOSE":"5367.62","VOLUME":"65531100"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560495600,"PRODUCTID":13,"OPEN":"5367.1","LOW":"5342.15","HIGH":"5369.38","CLOSE":"5367.62","ADJCLOSE":"5367.62","VOLUME":"65531100"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560754800,"PRODUCTID":13,"OPEN":"5370.76","LOW":"5368.07","HIGH":"5408.75","CLOSE":"5390.95","ADJCLOSE":"5390.95","VOLUME":"60116200"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560841200,"PRODUCTID":13,"OPEN":"5386.38","LOW":"5376.12","HIGH":"5516.06","CLOSE":"5509.73","ADJCLOSE":"5509.73","VOLUME":"112114704"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560927600,"PRODUCTID":13,"OPEN":"5513.32","LOW":"5496.54","HIGH":"5521.81","CLOSE":"5518.45","ADJCLOSE":"5518.45","VOLUME":"94042304"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561014000,"PRODUCTID":13,"OPEN":"5551.03","LOW":"5535.57","HIGH":"5564.13","CLOSE":"5535.57","ADJCLOSE":"5535.57","VOLUME":"91520000"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561100400,"PRODUCTID":13,"OPEN":"5534.43","LOW":"5518.39","HIGH":"5582.24","CLOSE":"5528.33","ADJCLOSE":"5528.33","VOLUME":"180857104"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561100400,"PRODUCTID":13,"OPEN":"5534.43","LOW":"5518.39","HIGH":"5582.24","CLOSE":"5528.33","ADJCLOSE":"5528.33","VOLUME":"180857104"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561359600,"PRODUCTID":13,"OPEN":"5534.35","LOW":"5514.14","HIGH":"5547.11","CLOSE":"5521.71","ADJCLOSE":"5521.71","VOLUME":"69081000"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561446000,"PRODUCTID":13,"OPEN":"5499.82","LOW":"5499.65","HIGH":"5523.57","CLOSE":"5514.57","ADJCLOSE":"5514.57","VOLUME":"67601904"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561532400,"PRODUCTID":13,"OPEN":"5504.67","LOW":"5497.22","HIGH":"5531.45","CLOSE":"5500.72","ADJCLOSE":"5500.72","VOLUME":"72145104"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561618800,"PRODUCTID":13,"OPEN":"5508.38","LOW":"5465.62","HIGH":"5511.22","CLOSE":"5493.61","ADJCLOSE":"5493.61","VOLUME":"68458200"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561705200,"PRODUCTID":13,"OPEN":"5491.17","LOW":"5486.28","HIGH":"5545.06","CLOSE":"5538.97","ADJCLOSE":"5538.97","VOLUME":"77991000"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561705200,"PRODUCTID":13,"OPEN":"5491.17","LOW":"5486.28","HIGH":"5545.06","CLOSE":"5538.97","ADJCLOSE":"5538.97","VOLUME":"77991000"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561964400,"PRODUCTID":13,"OPEN":"5584.13","LOW":"5567.91","HIGH":"5611.28","CLOSE":"5567.91","ADJCLOSE":"5567.91","VOLUME":"70651600"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562050800,"PRODUCTID":13,"OPEN":"5578.38","LOW":"5556.76","HIGH":"5582.91","CLOSE":"5576.82","ADJCLOSE":"5576.82","VOLUME":"67572896"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562137200,"PRODUCTID":13,"OPEN":"5579.24","LOW":"5579.04","HIGH":"5618.81","CLOSE":"5618.81","ADJCLOSE":"5618.81","VOLUME":"63296400"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562223600,"PRODUCTID":13,"OPEN":"5622.8","LOW":"5613.03","HIGH":"5629.79","CLOSE":"5620.73","ADJCLOSE":"5620.73","VOLUME":"46168300"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562310000,"PRODUCTID":13,"OPEN":"5613.92","LOW":"5573.35","HIGH":"5616.63","CLOSE":"5593.72","ADJCLOSE":"5593.72","VOLUME":"63896500"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562310000,"PRODUCTID":13,"OPEN":"5613.92","LOW":"5573.35","HIGH":"5616.63","CLOSE":"5593.72","ADJCLOSE":"5593.72","VOLUME":"63896500"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562569200,"PRODUCTID":13,"OPEN":"5580.26","LOW":"5572.77","HIGH":"5598.97","CLOSE":"5589.19","ADJCLOSE":"5589.19","VOLUME":"54984500"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562655600,"PRODUCTID":13,"OPEN":"5578.34","LOW":"5544.62","HIGH":"5582.77","CLOSE":"5572.1","ADJCLOSE":"5572.1","VOLUME":"62346600"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562742000,"PRODUCTID":13,"OPEN":"5562.44","LOW":"5557.66","HIGH":"5606.18","CLOSE":"5567.59","ADJCLOSE":"5567.59","VOLUME":"60776200"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562828400,"PRODUCTID":13,"OPEN":"5589.68","LOW":"5548.95","HIGH":"5592.3","CLOSE":"5551.95","ADJCLOSE":"5551.95","VOLUME":"57476600"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562914800,"PRODUCTID":13,"OPEN":"5559.16","LOW":"5552.58","HIGH":"5587.84","CLOSE":"5572.86","ADJCLOSE":"5572.86","VOLUME":"60414500"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562914800,"PRODUCTID":13,"OPEN":"5559.16","LOW":"5552.58","HIGH":"5587.84","CLOSE":"5572.86","ADJCLOSE":"5572.86","VOLUME":"60414500"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563174000,"PRODUCTID":13,"OPEN":"5581.11","LOW":"5550.86","HIGH":"5606.48","CLOSE":"5578.21","ADJCLOSE":"5578.21","VOLUME":"53770000"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563260400,"PRODUCTID":13,"OPEN":"5574.18","LOW":"5573.36","HIGH":"5626.79","CLOSE":"5614.38","ADJCLOSE":"5614.38","VOLUME":"66028700"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563346800,"PRODUCTID":13,"OPEN":"5602.25","LOW":"5567.85","HIGH":"5621.21","CLOSE":"5571.71","ADJCLOSE":"5571.71","VOLUME":"63754200"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563433200,"PRODUCTID":13,"OPEN":"5538.03","LOW":"5533.47","HIGH":"5585.81","CLOSE":"5550.55","ADJCLOSE":"5550.55","VOLUME":"63265600"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563519600,"PRODUCTID":13,"OPEN":"5580.99","LOW":"5534.25","HIGH":"5598","CLOSE":"5552.34","ADJCLOSE":"5552.34","VOLUME":"65514600"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563519600,"PRODUCTID":13,"OPEN":"5580.99","LOW":"5534.25","HIGH":"5598","CLOSE":"5552.34","ADJCLOSE":"5552.34","VOLUME":"65514600"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563778800,"PRODUCTID":13,"OPEN":"5550.3","LOW":"5545.61","HIGH":"5575.74","CLOSE":"5567.02","ADJCLOSE":"5567.02","VOLUME":"58118200"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563865200,"PRODUCTID":13,"OPEN":"5590.6","LOW":"5580.52","HIGH":"5638.66","CLOSE":"5618.16","ADJCLOSE":"5618.16","VOLUME":"77856096"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563951600,"PRODUCTID":13,"OPEN":"5617.86","LOW":"5583.14","HIGH":"5627.08","CLOSE":"5605.87","ADJCLOSE":"5605.87","VOLUME":"68914096"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564038000,"PRODUCTID":13,"OPEN":"5646.73","LOW":"5549.66","HIGH":"5672.77","CLOSE":"5578.05","ADJCLOSE":"5578.05","VOLUME":"106354896"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564124400,"PRODUCTID":13,"OPEN":"5572.72","LOW":"5568.83","HIGH":"5614.25","CLOSE":"5610.05","ADJCLOSE":"5610.05","VOLUME":"71726800"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564124400,"PRODUCTID":13,"OPEN":"5572.72","LOW":"5568.83","HIGH":"5614.25","CLOSE":"5610.05","ADJCLOSE":"5610.05","VOLUME":"71726800"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564383600,"PRODUCTID":13,"OPEN":"5598.65","LOW":"5590.82","HIGH":"5624.34","CLOSE":"5601.1","ADJCLOSE":"5601.1","VOLUME":"59297700"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564470000,"PRODUCTID":13,"OPEN":"5610.73","LOW":"5496.77","HIGH":"5611","CLOSE":"5511.07","ADJCLOSE":"5511.07","VOLUME":"87362096"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564556400,"PRODUCTID":13,"OPEN":"5511.51","LOW":"5503.13","HIGH":"5538.59","CLOSE":"5518.9","ADJCLOSE":"5518.9","VOLUME":"84213800"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564642800,"PRODUCTID":13,"OPEN":"5500.91","LOW":"5499.88","HIGH":"5563.65","CLOSE":"5557.41","ADJCLOSE":"5557.41","VOLUME":"81383400"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564729200,"PRODUCTID":13,"OPEN":"5427.55","LOW":"5350.76","HIGH":"5455.13","CLOSE":"5359","ADJCLOSE":"5359","VOLUME":"130992200"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564729200,"PRODUCTID":13,"OPEN":"5427.55","LOW":"5350.76","HIGH":"5455.13","CLOSE":"5359","ADJCLOSE":"5359","VOLUME":"130992200"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564988400,"PRODUCTID":13,"OPEN":"5296.08","LOW":"5230.46","HIGH":"5315.6","CLOSE":"5241.55","ADJCLOSE":"5241.55","VOLUME":"105517800"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565074800,"PRODUCTID":13,"OPEN":"5245.52","LOW":"5234.65","HIGH":"5297.45","CLOSE":"5234.65","ADJCLOSE":"5234.65","VOLUME":"88253800"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565161200,"PRODUCTID":13,"OPEN":"5252.73","LOW":"5226.39","HIGH":"5312.31","CLOSE":"5266.51","ADJCLOSE":"5266.51","VOLUME":"89433104"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565247600,"PRODUCTID":13,"OPEN":"5333.18","LOW":"5305.86","HIGH":"5387.96","CLOSE":"5387.96","ADJCLOSE":"5387.96","VOLUME":"79249600"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565334000,"PRODUCTID":13,"OPEN":"5368.84","LOW":"5317.91","HIGH":"5374.9","CLOSE":"5327.92","ADJCLOSE":"5327.92","VOLUME":"71097904"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565334000,"PRODUCTID":13,"OPEN":"5368.84","LOW":"5317.91","HIGH":"5374.9","CLOSE":"5327.92","ADJCLOSE":"5327.92","VOLUME":"71097904"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565593200,"PRODUCTID":13,"OPEN":"5362.39","LOW":"5293.76","HIGH":"5386.46","CLOSE":"5310.31","ADJCLOSE":"5310.31","VOLUME":"60267400"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565679600,"PRODUCTID":13,"OPEN":"5292.94","LOW":"5268.47","HIGH":"5402.99","CLOSE":"5363.07","ADJCLOSE":"5363.07","VOLUME":"99386896"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565766000,"PRODUCTID":13,"OPEN":"5367.54","LOW":"5233.86","HIGH":"5367.54","CLOSE":"5251.3","ADJCLOSE":"5251.3","VOLUME":"97168496"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565852400,"PRODUCTID":13,"OPEN":"5274.9","LOW":"5170.77","HIGH":"5278.07","CLOSE":"5236.93","ADJCLOSE":"5236.93","VOLUME":"88556704"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565938800,"PRODUCTID":13,"OPEN":"5254.62","LOW":"5249.33","HIGH":"5306.07","CLOSE":"5300.79","ADJCLOSE":"5300.79","VOLUME":"99103696"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565938800,"PRODUCTID":13,"OPEN":"5254.62","LOW":"5249.33","HIGH":"5306.07","CLOSE":"5300.79","ADJCLOSE":"5300.79","VOLUME":"99103696"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566198000,"PRODUCTID":13,"OPEN":"5333.13","LOW":"5325.72","HIGH":"5378.74","CLOSE":"5371.56","ADJCLOSE":"5371.56","VOLUME":"71538304"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566284400,"PRODUCTID":13,"OPEN":"5363.59","LOW":"5328.94","HIGH":"5391.23","CLOSE":"5344.64","ADJCLOSE":"5344.64","VOLUME":"65790300"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566370800,"PRODUCTID":13,"OPEN":"5360.03","LOW":"5360.03","HIGH":"5441.35","CLOSE":"5435.48","ADJCLOSE":"5435.48","VOLUME":"57209100"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566457200,"PRODUCTID":13,"OPEN":"5414.81","LOW":"5378.25","HIGH":"5439.64","CLOSE":"5388.25","ADJCLOSE":"5388.25","VOLUME":"70434200"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566543600,"PRODUCTID":13,"OPEN":"5413.41","LOW":"5326.87","HIGH":"5421.28","CLOSE":"5326.87","ADJCLOSE":"5326.87","VOLUME":"70292400"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566543600,"PRODUCTID":13,"OPEN":"5413.41","LOW":"5326.87","HIGH":"5421.28","CLOSE":"5326.87","ADJCLOSE":"5326.87","VOLUME":"70292400"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566802800,"PRODUCTID":13,"OPEN":"5310.16","LOW":"5300.99","HIGH":"5377.02","CLOSE":"5351.02","ADJCLOSE":"5351.02","VOLUME":"49092000"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566889200,"PRODUCTID":13,"OPEN":"5349.85","LOW":"5321.88","HIGH":"5399.18","CLOSE":"5387.09","ADJCLOSE":"5387.09","VOLUME":"70020000"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566975600,"PRODUCTID":13,"OPEN":"5372.08","LOW":"5322.99","HIGH":"5375.04","CLOSE":"5368.8","ADJCLOSE":"5368.8","VOLUME":"62433900"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567062000,"PRODUCTID":13,"OPEN":"5359","LOW":"5354.55","HIGH":"5452.9","CLOSE":"5449.97","ADJCLOSE":"5449.97","VOLUME":"69419104"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567148400,"PRODUCTID":13,"OPEN":"5451.6","LOW":"5446.58","HIGH":"5504.01","CLOSE":"5480.48","ADJCLOSE":"5480.48","VOLUME":"78422896"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567148400,"PRODUCTID":13,"OPEN":"5451.6","LOW":"5446.58","HIGH":"5504.01","CLOSE":"5480.48","ADJCLOSE":"5480.48","VOLUME":"78422896"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567407600,"PRODUCTID":13,"OPEN":"5483.43","LOW":"5479.82","HIGH":"5502.58","CLOSE":"5493.04","ADJCLOSE":"5493.04","VOLUME":"42347400"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567494000,"PRODUCTID":13,"OPEN":"5484.36","LOW":"5441.18","HIGH":"5484.54","CLOSE":"5466.07","ADJCLOSE":"5466.07","VOLUME":"57453400"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567580400,"PRODUCTID":13,"OPEN":"5518.92","LOW":"5508.5","HIGH":"5537.1","CLOSE":"5532.07","ADJCLOSE":"5532.07","VOLUME":"60939800"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567666800,"PRODUCTID":13,"OPEN":"5569.59","LOW":"5559.82","HIGH":"5605.88","CLOSE":"5593.37","ADJCLOSE":"5593.37","VOLUME":"84379600"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567753200,"PRODUCTID":13,"OPEN":"5592.07","LOW":"5581.54","HIGH":"5610.7","CLOSE":"5603.99","ADJCLOSE":"5603.99","VOLUME":"71138096"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567753200,"PRODUCTID":13,"OPEN":"5592.07","LOW":"5581.54","HIGH":"5610.7","CLOSE":"5603.99","ADJCLOSE":"5603.99","VOLUME":"71138096"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568012400,"PRODUCTID":13,"OPEN":"5606.36","LOW":"5579.93","HIGH":"5611.59","CLOSE":"5588.95","ADJCLOSE":"5588.95","VOLUME":"73880200"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568098800,"PRODUCTID":13,"OPEN":"5586.88","LOW":"5555.51","HIGH":"5596.94","CLOSE":"5593.21","ADJCLOSE":"5593.21","VOLUME":"106338200"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568185200,"PRODUCTID":13,"OPEN":"5606.43","LOW":"5606.43","HIGH":"5626.05","CLOSE":"5618.06","ADJCLOSE":"5618.06","VOLUME":"92098304"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568271600,"PRODUCTID":13,"OPEN":"5633.95","LOW":"5596.37","HIGH":"5667.46","CLOSE":"5642.86","ADJCLOSE":"5642.86","VOLUME":"110360200"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568358000,"PRODUCTID":13,"OPEN":"5649.23","LOW":"5638.17","HIGH":"5672.07","CLOSE":"5655.46","ADJCLOSE":"5655.46","VOLUME":"85595400"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568358000,"PRODUCTID":13,"OPEN":"5649.23","LOW":"5638.17","HIGH":"5672.07","CLOSE":"5655.46","ADJCLOSE":"5655.46","VOLUME":"85595400"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568617200,"PRODUCTID":13,"OPEN":"5626.61","LOW":"5602.23","HIGH":"5632.74","CLOSE":"5602.23","ADJCLOSE":"5602.23","VOLUME":"76134896"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568703600,"PRODUCTID":13,"OPEN":"5602.96","LOW":"5587.74","HIGH":"5619.45","CLOSE":"5615.51","ADJCLOSE":"5615.51","VOLUME":"82367800"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568790000,"PRODUCTID":13,"OPEN":"5609.92","LOW":"5601.65","HIGH":"5634.79","CLOSE":"5620.65","ADJCLOSE":"5620.65","VOLUME":"68987800"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568876400,"PRODUCTID":13,"OPEN":"5617.7","LOW":"5616.91","HIGH":"5662.86","CLOSE":"5659.08","ADJCLOSE":"5659.08","VOLUME":"78682000"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568962800,"PRODUCTID":13,"OPEN":"5655.37","LOW":"5647.53","HIGH":"5696.25","CLOSE":"5690.78","ADJCLOSE":"5690.78","VOLUME":"188623504"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568962800,"PRODUCTID":13,"OPEN":"5655.37","LOW":"5647.53","HIGH":"5696.25","CLOSE":"5690.78","ADJCLOSE":"5690.78","VOLUME":"188623504"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569222000,"PRODUCTID":13,"OPEN":"5679.31","LOW":"5619.29","HIGH":"5683.93","CLOSE":"5630.76","ADJCLOSE":"5630.76","VOLUME":"81625000"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569308400,"PRODUCTID":13,"OPEN":"5644.46","LOW":"5625.24","HIGH":"5648.46","CLOSE":"5628.33","ADJCLOSE":"5628.33","VOLUME":"67257400"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569394800,"PRODUCTID":13,"OPEN":"5598.5","LOW":"5531.62","HIGH":"5600.76","CLOSE":"5583.8","ADJCLOSE":"5583.8","VOLUME":"80836400"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569481200,"PRODUCTID":13,"OPEN":"5573.63","LOW":"5572.41","HIGH":"5632.15","CLOSE":"5620.57","ADJCLOSE":"5620.57","VOLUME":"71044800"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569567600,"PRODUCTID":13,"OPEN":"5627.44","LOW":"5621.58","HIGH":"5645.36","CLOSE":"5640.58","ADJCLOSE":"5640.58","VOLUME":"69249200"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569567600,"PRODUCTID":13,"OPEN":"5627.44","LOW":"5621.58","HIGH":"5645.36","CLOSE":"5640.58","ADJCLOSE":"5640.58","VOLUME":"69249200"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569826800,"PRODUCTID":13,"OPEN":"5636.15","LOW":"5624.94","HIGH":"5678.2","CLOSE":"5677.79","ADJCLOSE":"5677.79","VOLUME":"77126704"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569913200,"PRODUCTID":13,"OPEN":"5696.2","LOW":"5594.93","HIGH":"5704.93","CLOSE":"5597.63","ADJCLOSE":"5597.63","VOLUME":"75964096"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569999600,"PRODUCTID":13,"OPEN":"5587.14","LOW":"5422.77","HIGH":"5589.2","CLOSE":"5422.77","ADJCLOSE":"5422.77","VOLUME":"104451600"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570086000,"PRODUCTID":13,"OPEN":"5432.01","LOW":"5393.49","HIGH":"5472.62","CLOSE":"5438.77","ADJCLOSE":"5438.77","VOLUME":"83768704"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570172400,"PRODUCTID":13,"OPEN":"5456.83","LOW":"5426","HIGH":"5488.32","CLOSE":"5488.32","ADJCLOSE":"5488.32","VOLUME":"76196896"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570172400,"PRODUCTID":13,"OPEN":"5456.83","LOW":"5426","HIGH":"5488.32","CLOSE":"5488.32","ADJCLOSE":"5488.32","VOLUME":"76196896"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570431600,"PRODUCTID":13,"OPEN":"5476.77","LOW":"5461.59","HIGH":"5524.19","CLOSE":"5521.61","ADJCLOSE":"5521.61","VOLUME":"60954000"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570518000,"PRODUCTID":13,"OPEN":"5526.01","LOW":"5451.72","HIGH":"5531.29","CLOSE":"5456.62","ADJCLOSE":"5456.62","VOLUME":"72687696"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570604400,"PRODUCTID":13,"OPEN":"5458.16","LOW":"5447.01","HIGH":"5515.64","CLOSE":"5499.14","ADJCLOSE":"5499.14","VOLUME":"69267504"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570690800,"PRODUCTID":13,"OPEN":"5520.98","LOW":"5487.17","HIGH":"5581.07","CLOSE":"5569.05","ADJCLOSE":"5569.05","VOLUME":"87261800"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570777200,"PRODUCTID":13,"OPEN":"5576.95","LOW":"5574.26","HIGH":"5667.4","CLOSE":"5665.48","ADJCLOSE":"5665.48","VOLUME":"115452704"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570777200,"PRODUCTID":13,"OPEN":"5576.95","LOW":"5574.26","HIGH":"5667.4","CLOSE":"5665.48","ADJCLOSE":"5665.48","VOLUME":"115452704"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571036400,"PRODUCTID":13,"OPEN":"5646.33","LOW":"5600.11","HIGH":"5649.67","CLOSE":"5643.08","ADJCLOSE":"5643.08","VOLUME":"65357900"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571122800,"PRODUCTID":13,"OPEN":"5676.74","LOW":"5659.69","HIGH":"5724.31","CLOSE":"5702.05","ADJCLOSE":"5702.05","VOLUME":"88007904"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571209200,"PRODUCTID":13,"OPEN":"5703.39","LOW":"5677.96","HIGH":"5708.91","CLOSE":"5696.9","ADJCLOSE":"5696.9","VOLUME":"83929000"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571295600,"PRODUCTID":13,"OPEN":"5679.92","LOW":"5673.07","HIGH":"5737.15","CLOSE":"5673.07","ADJCLOSE":"5673.07","VOLUME":"88695904"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571382000,"PRODUCTID":13,"OPEN":"5653.08","LOW":"5621.87","HIGH":"5667.59","CLOSE":"5636.25","ADJCLOSE":"5636.25","VOLUME":"95316896"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571382000,"PRODUCTID":13,"OPEN":"5653.08","LOW":"5621.87","HIGH":"5667.59","CLOSE":"5636.25","ADJCLOSE":"5636.25","VOLUME":"95316896"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571641200,"PRODUCTID":13,"OPEN":"5633.04","LOW":"5625.1","HIGH":"5664.58","CLOSE":"5648.35","ADJCLOSE":"5648.35","VOLUME":"77639296"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571727600,"PRODUCTID":13,"OPEN":"5644.98","LOW":"5612.86","HIGH":"5658.65","CLOSE":"5657.69","ADJCLOSE":"5657.69","VOLUME":"67301504"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571814000,"PRODUCTID":13,"OPEN":"5617.3","LOW":"5616.02","HIGH":"5657.65","CLOSE":"5653.44","ADJCLOSE":"5653.44","VOLUME":"75280000"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571900400,"PRODUCTID":13,"OPEN":"5678.26","LOW":"5659.95","HIGH":"5691.5","CLOSE":"5684.33","ADJCLOSE":"5684.33","VOLUME":"83627904"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571986800,"PRODUCTID":13,"OPEN":"5694.9","LOW":"5671.82","HIGH":"5722.64","CLOSE":"5722.15","ADJCLOSE":"5722.15","VOLUME":"71714000"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571986800,"PRODUCTID":13,"OPEN":"5694.9","LOW":"5671.82","HIGH":"5722.64","CLOSE":"5722.15","ADJCLOSE":"5722.15","VOLUME":"71714000"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572249600,"PRODUCTID":13,"OPEN":"5720.73","LOW":"5711.1","HIGH":"5747.1","CLOSE":"5730.57","ADJCLOSE":"5730.57","VOLUME":"69809000"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572336000,"PRODUCTID":13,"OPEN":"5728.1","LOW":"5715.26","HIGH":"5742.08","CLOSE":"5740.14","ADJCLOSE":"5740.14","VOLUME":"74571800"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572422400,"PRODUCTID":13,"OPEN":"5749.69","LOW":"5720.27","HIGH":"5765.87","CLOSE":"5765.87","ADJCLOSE":"5765.87","VOLUME":"90959104"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572508800,"PRODUCTID":13,"OPEN":"5770.26","LOW":"5718.63","HIGH":"5778.24","CLOSE":"5729.86","ADJCLOSE":"5729.86","VOLUME":"112062304"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572595200,"PRODUCTID":13,"OPEN":"5749.48","LOW":"5739.7","HIGH":"5778.29","CLOSE":"5761.89","ADJCLOSE":"5761.89","VOLUME":"65867300"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572595200,"PRODUCTID":13,"OPEN":"5749.48","LOW":"5739.7","HIGH":"5778.29","CLOSE":"5761.89","ADJCLOSE":"5761.89","VOLUME":"65867300"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572854400,"PRODUCTID":13,"OPEN":"5788.36","LOW":"5784.85","HIGH":"5833.69","CLOSE":"5824.3","ADJCLOSE":"5824.3","VOLUME":"86434000"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572940800,"PRODUCTID":13,"OPEN":"5825.6","LOW":"5818.94","HIGH":"5850.01","CLOSE":"5846.89","ADJCLOSE":"5846.89","VOLUME":"78408496"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573027200,"PRODUCTID":13,"OPEN":"5847.61","LOW":"5838.4","HIGH":"5876.27","CLOSE":"5866.74","ADJCLOSE":"5866.74","VOLUME":"86948200"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573113600,"PRODUCTID":13,"OPEN":"5888.84","LOW":"5871.18","HIGH":"5894.87","CLOSE":"5890.99","ADJCLOSE":"5890.99","VOLUME":"105688896"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573200000,"PRODUCTID":13,"OPEN":"5867.42","LOW":"5861.61","HIGH":"5889.7","CLOSE":"5889.7","ADJCLOSE":"5889.7","VOLUME":"94387104"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573200000,"PRODUCTID":13,"OPEN":"5867.42","LOW":"5861.61","HIGH":"5889.7","CLOSE":"5889.7","ADJCLOSE":"5889.7","VOLUME":"94387104"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573200000,"PRODUCTID":13,"OPEN":"5867.42","LOW":"5861.61","HIGH":"5889.7","CLOSE":"5889.7","ADJCLOSE":"5889.7","VOLUME":"94387104"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573459200,"PRODUCTID":13,"OPEN":"5873.74","LOW":"5871.71","HIGH":"5906.33","CLOSE":"5893.82","ADJCLOSE":"5893.82","VOLUME":"60606400"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573545600,"PRODUCTID":13,"OPEN":"5904.27","LOW":"5897.3","HIGH":"5931.19","CLOSE":"5919.75","ADJCLOSE":"5919.75","VOLUME":"72093200"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573632000,"PRODUCTID":13,"OPEN":"5908.16","LOW":"5874.06","HIGH":"5917.57","CLOSE":"5907.09","ADJCLOSE":"5907.09","VOLUME":"76988600"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573718400,"PRODUCTID":13,"OPEN":"5902.4","LOW":"5894.07","HIGH":"5916.9","CLOSE":"5901.08","ADJCLOSE":"5901.08","VOLUME":"67172304"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573804800,"PRODUCTID":13,"OPEN":"5933.07","LOW":"5907.95","HIGH":"5947.62","CLOSE":"5939.27","ADJCLOSE":"5939.27","VOLUME":"74070304"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573804800,"PRODUCTID":13,"OPEN":"5933.07","LOW":"5907.95","HIGH":"5947.62","CLOSE":"5939.27","ADJCLOSE":"5939.27","VOLUME":"74070304"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574064000,"PRODUCTID":13,"OPEN":"5939.64","LOW":"5900.35","HIGH":"5942.47","CLOSE":"5929.79","ADJCLOSE":"5929.79","VOLUME":"70805296"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574150400,"PRODUCTID":13,"OPEN":"5936.99","LOW":"5895.91","HIGH":"5966.79","CLOSE":"5909.05","ADJCLOSE":"5909.05","VOLUME":"72290896"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574236800,"PRODUCTID":13,"OPEN":"5880.69","LOW":"5859.58","HIGH":"5902.95","CLOSE":"5894.03","ADJCLOSE":"5894.03","VOLUME":"74180896"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574323200,"PRODUCTID":13,"OPEN":"5860.55","LOW":"5834.26","HIGH":"5895.57","CLOSE":"5881.21","ADJCLOSE":"5881.21","VOLUME":"76235296"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574409600,"PRODUCTID":13,"OPEN":"5885.61","LOW":"5885.61","HIGH":"5930.46","CLOSE":"5893.13","ADJCLOSE":"5893.13","VOLUME":"75146000"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574409600,"PRODUCTID":13,"OPEN":"5885.61","LOW":"5885.61","HIGH":"5930.46","CLOSE":"5893.13","ADJCLOSE":"5893.13","VOLUME":"75146000"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574668800,"PRODUCTID":13,"OPEN":"5917.84","LOW":"5908.29","HIGH":"5933.75","CLOSE":"5924.86","ADJCLOSE":"5924.86","VOLUME":"62132600"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574755200,"PRODUCTID":13,"OPEN":"5927.41","LOW":"5909.93","HIGH":"5941.51","CLOSE":"5929.62","ADJCLOSE":"5929.62","VOLUME":"112044304"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574841600,"PRODUCTID":13,"OPEN":"5943.45","LOW":"5921.92","HIGH":"5947.3","CLOSE":"5926.84","ADJCLOSE":"5926.84","VOLUME":"68032200"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574928000,"PRODUCTID":13,"OPEN":"5909.95","LOW":"5900.21","HIGH":"5919.13","CLOSE":"5912.72","ADJCLOSE":"5912.72","VOLUME":"42729800"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575014400,"PRODUCTID":13,"OPEN":"5895.89","LOW":"5885.66","HIGH":"5929.79","CLOSE":"5905.17","ADJCLOSE":"5905.17","VOLUME":"61639300"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575014400,"PRODUCTID":13,"OPEN":"5895.89","LOW":"5885.66","HIGH":"5929.79","CLOSE":"5905.17","ADJCLOSE":"5905.17","VOLUME":"61639300"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575273600,"PRODUCTID":13,"OPEN":"5910.12","LOW":"5781.03","HIGH":"5947.68","CLOSE":"5786.74","ADJCLOSE":"5786.74","VOLUME":"99392096"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575360000,"PRODUCTID":13,"OPEN":"5787.14","LOW":"5697.06","HIGH":"5800.93","CLOSE":"5727.22","ADJCLOSE":"5727.22","VOLUME":"86293296"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575446400,"PRODUCTID":13,"OPEN":"5725.97","LOW":"5725.97","HIGH":"5812.71","CLOSE":"5799.68","ADJCLOSE":"5799.68","VOLUME":"89688600"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575532800,"PRODUCTID":13,"OPEN":"5808.26","LOW":"5801.46","HIGH":"5849.78","CLOSE":"5801.55","ADJCLOSE":"5801.55","VOLUME":"73424304"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575619200,"PRODUCTID":13,"OPEN":"5815.75","LOW":"5811.29","HIGH":"5871.91","CLOSE":"5871.91","ADJCLOSE":"5871.91","VOLUME":"75933296"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575619200,"PRODUCTID":13,"OPEN":"5815.75","LOW":"5811.29","HIGH":"5871.91","CLOSE":"5871.91","ADJCLOSE":"5871.91","VOLUME":"75933296"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575878400,"PRODUCTID":13,"OPEN":"5865.73","LOW":"5836.14","HIGH":"5870.79","CLOSE":"5837.25","ADJCLOSE":"5837.25","VOLUME":"56245200"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575964800,"PRODUCTID":13,"OPEN":"5833.48","LOW":"5776.67","HIGH":"5851.11","CLOSE":"5848.03","ADJCLOSE":"5848.03","VOLUME":"73070096"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576051200,"PRODUCTID":13,"OPEN":"5844.02","LOW":"5825.42","HIGH":"5865.88","CLOSE":"5860.88","ADJCLOSE":"5860.88","VOLUME":"62940400"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576137600,"PRODUCTID":13,"OPEN":"5871.2","LOW":"5845","HIGH":"5915.65","CLOSE":"5884.26","ADJCLOSE":"5884.26","VOLUME":"91513000"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576224000,"PRODUCTID":13,"OPEN":"5968.86","LOW":"5907.22","HIGH":"5972.17","CLOSE":"5919.02","ADJCLOSE":"5919.02","VOLUME":"113199504"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576224000,"PRODUCTID":13,"OPEN":"5968.86","LOW":"5907.22","HIGH":"5972.17","CLOSE":"5919.02","ADJCLOSE":"5919.02","VOLUME":"113199504"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576483200,"PRODUCTID":13,"OPEN":"5946.65","LOW":"5942.3","HIGH":"6003.38","CLOSE":"5991.66","ADJCLOSE":"5991.66","VOLUME":"77242800"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576569600,"PRODUCTID":13,"OPEN":"5989.48","LOW":"5955.36","HIGH":"5989.48","CLOSE":"5968.26","ADJCLOSE":"5968.26","VOLUME":"84477400"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576656000,"PRODUCTID":13,"OPEN":"5971.4","LOW":"5959.6","HIGH":"5983.02","CLOSE":"5959.6","ADJCLOSE":"5959.6","VOLUME":"80799296"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576742400,"PRODUCTID":13,"OPEN":"5963.87","LOW":"5942.88","HIGH":"5972.28","CLOSE":"5972.28","ADJCLOSE":"5972.28","VOLUME":"72322800"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576828800,"PRODUCTID":13,"OPEN":"5979.53","LOW":"5966.88","HIGH":"6024.17","CLOSE":"6021.53","ADJCLOSE":"6021.53","VOLUME":"151362496"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576828800,"PRODUCTID":13,"OPEN":"5979.53","LOW":"5966.88","HIGH":"6024.17","CLOSE":"6021.53","ADJCLOSE":"6021.53","VOLUME":"151362496"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577088000,"PRODUCTID":13,"OPEN":"6013.56","LOW":"6005.96","HIGH":"6035.95","CLOSE":"6029.37","ADJCLOSE":"6029.37","VOLUME":"46603900"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577174400,"PRODUCTID":13,"OPEN":"6027.19","LOW":"6025.62","HIGH":"6033.99","CLOSE":"6029.55","ADJCLOSE":"6029.55","VOLUME":"12440900"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577174400,"PRODUCTID":13,"OPEN":"6027.19","LOW":"6025.62","HIGH":"6033.99","CLOSE":"6029.55","ADJCLOSE":"6029.55","VOLUME":"12440900"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577174400,"PRODUCTID":13,"OPEN":"6027.19","LOW":"6025.62","HIGH":"6033.99","CLOSE":"6029.55","ADJCLOSE":"6029.55","VOLUME":"12440900"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577433600,"PRODUCTID":13,"OPEN":"6039.95","LOW":"6027.72","HIGH":"6065","CLOSE":"6037.39","ADJCLOSE":"6037.39","VOLUME":"47289800"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577433600,"PRODUCTID":13,"OPEN":"6039.95","LOW":"6027.72","HIGH":"6065","CLOSE":"6037.39","ADJCLOSE":"6037.39","VOLUME":"47289800"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577692800,"PRODUCTID":13,"OPEN":"6028.96","LOW":"5982.22","HIGH":"6037.7","CLOSE":"5982.22","ADJCLOSE":"5982.22","VOLUME":"40318700"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577779200,"PRODUCTID":13,"OPEN":"5970.59","LOW":"5958.25","HIGH":"5987.22","CLOSE":"5978.06","ADJCLOSE":"5978.06","VOLUME":"20670000"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577779200,"PRODUCTID":13,"OPEN":"5970.59","LOW":"5958.25","HIGH":"5987.22","CLOSE":"5978.06","ADJCLOSE":"5978.06","VOLUME":"20670000"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577952000,"PRODUCTID":13,"OPEN":"6016.61","LOW":"6011.21","HIGH":"6062.92","CLOSE":"6041.5","ADJCLOSE":"6041.5","VOLUME":"63958300"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578038400,"PRODUCTID":13,"OPEN":"6007.96","LOW":"5994.59","HIGH":"6044.16","CLOSE":"6044.16","ADJCLOSE":"6044.16","VOLUME":"60488000"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578038400,"PRODUCTID":13,"OPEN":"6007.96","LOW":"5994.59","HIGH":"6044.16","CLOSE":"6044.16","ADJCLOSE":"6044.16","VOLUME":"60488000"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578297600,"PRODUCTID":13,"OPEN":"6001.21","LOW":"5955.25","HIGH":"6017.97","CLOSE":"6013.59","ADJCLOSE":"6013.59","VOLUME":"69063696"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578384000,"PRODUCTID":13,"OPEN":"6033.22","LOW":"6000","HIGH":"6065.74","CLOSE":"6012.35","ADJCLOSE":"6012.35","VOLUME":"69593800"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578470400,"PRODUCTID":13,"OPEN":"5986.81","LOW":"5972.77","HIGH":"6031","CLOSE":"6031","ADJCLOSE":"6031","VOLUME":"71431600"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578556800,"PRODUCTID":13,"OPEN":"6066.75","LOW":"6034.15","HIGH":"6071.66","CLOSE":"6042.55","ADJCLOSE":"6042.55","VOLUME":"67961104"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578643200,"PRODUCTID":13,"OPEN":"6056.74","LOW":"6028.29","HIGH":"6057.83","CLOSE":"6037.11","ADJCLOSE":"6037.11","VOLUME":"64393300"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578643200,"PRODUCTID":13,"OPEN":"6056.74","LOW":"6028.29","HIGH":"6057.83","CLOSE":"6037.11","ADJCLOSE":"6037.11","VOLUME":"64393300"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578902400,"PRODUCTID":13,"OPEN":"6040.91","LOW":"6018.33","HIGH":"6058.69","CLOSE":"6036.14","ADJCLOSE":"6036.14","VOLUME":"65192400"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578988800,"PRODUCTID":13,"OPEN":"6037.45","LOW":"5980.05","HIGH":"6046.12","CLOSE":"6040.89","ADJCLOSE":"6040.89","VOLUME":"75439504"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579075200,"PRODUCTID":13,"OPEN":"6042.72","LOW":"6011.28","HIGH":"6053.01","CLOSE":"6032.61","ADJCLOSE":"6032.61","VOLUME":"79851504"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579161600,"PRODUCTID":13,"OPEN":"6039.62","LOW":"6021.03","HIGH":"6058.97","CLOSE":"6039.03","ADJCLOSE":"6039.03","VOLUME":"76032896"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579248000,"PRODUCTID":13,"OPEN":"6066.29","LOW":"6066.29","HIGH":"6109.81","CLOSE":"6100.72","ADJCLOSE":"6100.72","VOLUME":"79316600"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579248000,"PRODUCTID":13,"OPEN":"6066.29","LOW":"6066.29","HIGH":"6109.81","CLOSE":"6100.72","ADJCLOSE":"6100.72","VOLUME":"79316600"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579507200,"PRODUCTID":13,"OPEN":"6092.97","LOW":"6071.17","HIGH":"6094.09","CLOSE":"6078.54","ADJCLOSE":"6078.54","VOLUME":"41270000"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579593600,"PRODUCTID":13,"OPEN":"6034.24","LOW":"5994.17","HIGH":"6045.99","CLOSE":"6045.99","ADJCLOSE":"6045.99","VOLUME":"63922800"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579680000,"PRODUCTID":13,"OPEN":"6053.85","LOW":"6005.77","HIGH":"6069.26","CLOSE":"6010.98","ADJCLOSE":"6010.98","VOLUME":"69408800"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579766400,"PRODUCTID":13,"OPEN":"5992.47","LOW":"5961.87","HIGH":"6024.32","CLOSE":"5971.79","ADJCLOSE":"5971.79","VOLUME":"90037200"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579852800,"PRODUCTID":13,"OPEN":"6019.6","LOW":"6016.77","HIGH":"6064.55","CLOSE":"6024.26","ADJCLOSE":"6024.26","VOLUME":"82330600"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579852800,"PRODUCTID":13,"OPEN":"6019.6","LOW":"6016.77","HIGH":"6064.55","CLOSE":"6024.26","ADJCLOSE":"6024.26","VOLUME":"82330600"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580112000,"PRODUCTID":13,"OPEN":"5924.06","LOW":"5851","HIGH":"5942.83","CLOSE":"5863.02","ADJCLOSE":"5863.02","VOLUME":"104036304"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580198400,"PRODUCTID":13,"OPEN":"5886.81","LOW":"5857.23","HIGH":"5933.72","CLOSE":"5925.82","ADJCLOSE":"5925.82","VOLUME":"84491600"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580284800,"PRODUCTID":13,"OPEN":"5921.97","LOW":"5916.23","HIGH":"5969.73","CLOSE":"5954.89","ADJCLOSE":"5954.89","VOLUME":"74107000"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580371200,"PRODUCTID":13,"OPEN":"5886.02","LOW":"5846.45","HIGH":"5904.08","CLOSE":"5871.77","ADJCLOSE":"5871.77","VOLUME":"89992200"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580457600,"PRODUCTID":13,"OPEN":"5891.71","LOW":"5799.04","HIGH":"5894.69","CLOSE":"5806.34","ADJCLOSE":"5806.34","VOLUME":"101862600"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580457600,"PRODUCTID":13,"OPEN":"5891.71","LOW":"5799.04","HIGH":"5894.69","CLOSE":"5806.34","ADJCLOSE":"5806.34","VOLUME":"101862600"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580716800,"PRODUCTID":13,"OPEN":"5822.04","LOW":"5804.14","HIGH":"5857.4","CLOSE":"5832.51","ADJCLOSE":"5832.51","VOLUME":"75677800"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580803200,"PRODUCTID":13,"OPEN":"5863.36","LOW":"5862.82","HIGH":"5935.05","CLOSE":"5935.05","ADJCLOSE":"5935.05","VOLUME":"85595000"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580889600,"PRODUCTID":13,"OPEN":"5919.06","LOW":"5912.49","HIGH":"6004.33","CLOSE":"5985.4","ADJCLOSE":"5985.4","VOLUME":"107839000"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580976000,"PRODUCTID":13,"OPEN":"6045.04","LOW":"6008.55","HIGH":"6050.94","CLOSE":"6038.18","ADJCLOSE":"6038.18","VOLUME":"106153104"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581062400,"PRODUCTID":13,"OPEN":"6027.54","LOW":"5999.95","HIGH":"6044.97","CLOSE":"6029.75","ADJCLOSE":"6029.75","VOLUME":"82348496"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581062400,"PRODUCTID":13,"OPEN":"6027.54","LOW":"5999.95","HIGH":"6044.97","CLOSE":"6029.75","ADJCLOSE":"6029.75","VOLUME":"82348496"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581321600,"PRODUCTID":13,"OPEN":"6008.48","LOW":"5993.91","HIGH":"6018.31","CLOSE":"6015.67","ADJCLOSE":"6015.67","VOLUME":"65703100"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581408000,"PRODUCTID":13,"OPEN":"6047.96","LOW":"6032.79","HIGH":"6060.97","CLOSE":"6054.76","ADJCLOSE":"6054.76","VOLUME":"81568400"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581494400,"PRODUCTID":13,"OPEN":"6064.25","LOW":"6062.97","HIGH":"6104.73","CLOSE":"6104.73","ADJCLOSE":"6104.73","VOLUME":"92681200"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581580800,"PRODUCTID":13,"OPEN":"6076.92","LOW":"6028.28","HIGH":"6098.26","CLOSE":"6093.14","ADJCLOSE":"6093.14","VOLUME":"92665696"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581667200,"PRODUCTID":13,"OPEN":"6096.07","LOW":"6067.14","HIGH":"6096.07","CLOSE":"6069.35","ADJCLOSE":"6069.35","VOLUME":"77985504"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581667200,"PRODUCTID":13,"OPEN":"6096.07","LOW":"6067.14","HIGH":"6096.07","CLOSE":"6069.35","ADJCLOSE":"6069.35","VOLUME":"77985504"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581926400,"PRODUCTID":13,"OPEN":"6079.53","LOW":"6064.92","HIGH":"6088.6","CLOSE":"6085.95","ADJCLOSE":"6085.95","VOLUME":"58001900"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582012800,"PRODUCTID":13,"OPEN":"6042.38","LOW":"6039.94","HIGH":"6079.5","CLOSE":"6056.82","ADJCLOSE":"6056.82","VOLUME":"89930304"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582099200,"PRODUCTID":13,"OPEN":"6086.11","LOW":"6072.66","HIGH":"6111.41","CLOSE":"6111.24","ADJCLOSE":"6111.24","VOLUME":"80156896"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582185600,"PRODUCTID":13,"OPEN":"6105.17","LOW":"6062.3","HIGH":"6110.95","CLOSE":"6062.3","ADJCLOSE":"6062.3","VOLUME":"91055800"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582272000,"PRODUCTID":13,"OPEN":"6035.03","LOW":"5995.14","HIGH":"6067.29","CLOSE":"6029.72","ADJCLOSE":"6029.72","VOLUME":"97327600"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582272000,"PRODUCTID":13,"OPEN":"6035.03","LOW":"5995.14","HIGH":"6067.29","CLOSE":"6029.72","ADJCLOSE":"6029.72","VOLUME":"97327600"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582531200,"PRODUCTID":13,"OPEN":"5875.86","LOW":"5765.17","HIGH":"5884.86","CLOSE":"5791.87","ADJCLOSE":"5791.87","VOLUME":"175269600"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582617600,"PRODUCTID":13,"OPEN":"5825.37","LOW":"5670.71","HIGH":"5828.46","CLOSE":"5679.68","ADJCLOSE":"5679.68","VOLUME":"143623808"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582704000,"PRODUCTID":13,"OPEN":"5646.14","LOW":"5526.14","HIGH":"5707.31","CLOSE":"5684.55","ADJCLOSE":"5684.55","VOLUME":"161976304"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582790400,"PRODUCTID":13,"OPEN":"5571.72","LOW":"5421.31","HIGH":"5613.72","CLOSE":"5495.6","ADJCLOSE":"5495.6","VOLUME":"216328096"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582876800,"PRODUCTID":13,"OPEN":"5310.82","LOW":"5229.56","HIGH":"5376.05","CLOSE":"5309.9","ADJCLOSE":"5309.9","VOLUME":"268468000"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582876800,"PRODUCTID":13,"OPEN":"5310.82","LOW":"5229.56","HIGH":"5376.05","CLOSE":"5309.9","ADJCLOSE":"5309.9","VOLUME":"268468000"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582876800,"PRODUCTID":13,"OPEN":"5310.82","LOW":"5229.56","HIGH":"5376.05","CLOSE":"5309.9","ADJCLOSE":"5309.9","VOLUME":"268468000"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583136000,"PRODUCTID":13,"OPEN":"5416.02","LOW":"5197.57","HIGH":"5430.05","CLOSE":"5333.52","ADJCLOSE":"5333.52","VOLUME":"201844000"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583222400,"PRODUCTID":13,"OPEN":"5408.15","LOW":"5371.66","HIGH":"5509.28","CLOSE":"5393.17","ADJCLOSE":"5393.17","VOLUME":"186265504"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583308800,"PRODUCTID":13,"OPEN":"5400.43","LOW":"5357.35","HIGH":"5493.25","CLOSE":"5464.89","ADJCLOSE":"5464.89","VOLUME":"152463504"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583395200,"PRODUCTID":13,"OPEN":"5490.52","LOW":"5329.24","HIGH":"5494.16","CLOSE":"5361.1","ADJCLOSE":"5361.1","VOLUME":"155475904"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583481600,"PRODUCTID":13,"OPEN":"5253.82","LOW":"5117.57","HIGH":"5284.08","CLOSE":"5139.11","ADJCLOSE":"5139.11","VOLUME":"198425504"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583481600,"PRODUCTID":13,"OPEN":"5253.82","LOW":"5117.57","HIGH":"5284.08","CLOSE":"5139.11","ADJCLOSE":"5139.11","VOLUME":"198425504"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583481600,"PRODUCTID":13,"OPEN":"5253.82","LOW":"5117.57","HIGH":"5284.08","CLOSE":"5139.11","ADJCLOSE":"5139.11","VOLUME":"198425504"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583481600,"PRODUCTID":13,"OPEN":"5253.82","LOW":"5117.57","HIGH":"5284.08","CLOSE":"5139.11","ADJCLOSE":"5139.11","VOLUME":"198425504"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583481600,"PRODUCTID":13,"OPEN":"5253.82","LOW":"5117.57","HIGH":"5284.08","CLOSE":"5139.11","ADJCLOSE":"5139.11","VOLUME":"198425504"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583481600,"PRODUCTID":13,"OPEN":"5253.82","LOW":"5117.57","HIGH":"5284.08","CLOSE":"5139.11","ADJCLOSE":"5139.11","VOLUME":"198425504"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584000000,"PRODUCTID":13,"OPEN":"4374.67","LOW":"4025.89","HIGH":"4404.26","CLOSE":"4044.26","ADJCLOSE":"4044.26","VOLUME":"371403200"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584086400,"PRODUCTID":13,"OPEN":"4234.37","LOW":"4055.19","HIGH":"4438.51","CLOSE":"4118.36","ADJCLOSE":"4118.36","VOLUME":"326461792"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584086400,"PRODUCTID":13,"OPEN":"4234.37","LOW":"4055.19","HIGH":"4438.51","CLOSE":"4118.36","ADJCLOSE":"4118.36","VOLUME":"326461792"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584345600,"PRODUCTID":13,"OPEN":"3886.82","LOW":"3632.06","HIGH":"3962.01","CLOSE":"3881.46","ADJCLOSE":"3881.46","VOLUME":"311603904"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584432000,"PRODUCTID":13,"OPEN":"4041.33","LOW":"3759","HIGH":"4042.46","CLOSE":"3991.78","ADJCLOSE":"3991.78","VOLUME":"225787008"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584518400,"PRODUCTID":13,"OPEN":"3905.53","LOW":"3726.45","HIGH":"3908.72","CLOSE":"3754.84","ADJCLOSE":"3754.84","VOLUME":"214274704"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584604800,"PRODUCTID":13,"OPEN":"3833.99","LOW":"3691.08","HIGH":"3909.15","CLOSE":"3855.5","ADJCLOSE":"3855.5","VOLUME":"199534096"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584691200,"PRODUCTID":13,"OPEN":"4066.79","LOW":"3984.3","HIGH":"4109.11","CLOSE":"4048.8","ADJCLOSE":"4048.8","VOLUME":"271872896"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584691200,"PRODUCTID":13,"OPEN":"4066.79","LOW":"3984.3","HIGH":"4109.11","CLOSE":"4048.8","ADJCLOSE":"4048.8","VOLUME":"271872896"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584950400,"PRODUCTID":13,"OPEN":"3869.01","LOW":"3851.17","HIGH":"4097.82","CLOSE":"3914.31","ADJCLOSE":"3914.31","VOLUME":"195845200"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585036800,"PRODUCTID":13,"OPEN":"4087.61","LOW":"4038.06","HIGH":"4242.7","CLOSE":"4242.7","ADJCLOSE":"4242.7","VOLUME":"185439808"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585123200,"PRODUCTID":13,"OPEN":"4339.71","LOW":"4221.32","HIGH":"4453.01","CLOSE":"4432.3","ADJCLOSE":"4432.3","VOLUME":"176942496"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585209600,"PRODUCTID":13,"OPEN":"4332.79","LOW":"4296.06","HIGH":"4543.58","CLOSE":"4543.58","ADJCLOSE":"4543.58","VOLUME":"150657296"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585296000,"PRODUCTID":13,"OPEN":"4433.95","LOW":"4288.66","HIGH":"4471.37","CLOSE":"4351.49","ADJCLOSE":"4351.49","VOLUME":"144021104"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585296000,"PRODUCTID":13,"OPEN":"4433.95","LOW":"4288.66","HIGH":"4471.37","CLOSE":"4351.49","ADJCLOSE":"4351.49","VOLUME":"144021104"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585551600,"PRODUCTID":13,"OPEN":"4362.09","LOW":"4216.41","HIGH":"4379.15","CLOSE":"4378.51","ADJCLOSE":"4378.51","VOLUME":"119404096"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585638000,"PRODUCTID":13,"OPEN":"4437.78","LOW":"4309.72","HIGH":"4468.52","CLOSE":"4396.12","ADJCLOSE":"4396.12","VOLUME":"151397696"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585724400,"PRODUCTID":13,"OPEN":"4259.94","LOW":"4186.45","HIGH":"4266.69","CLOSE":"4207.24","ADJCLOSE":"4207.24","VOLUME":"141856096"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585810800,"PRODUCTID":13,"OPEN":"4243.84","LOW":"4143.16","HIGH":"4265.56","CLOSE":"4220.96","ADJCLOSE":"4220.96","VOLUME":"135203200"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585897200,"PRODUCTID":13,"OPEN":"4204.81","LOW":"4142.28","HIGH":"4214.59","CLOSE":"4154.58","ADJCLOSE":"4154.58","VOLUME":"124037696"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585897200,"PRODUCTID":13,"OPEN":"4204.81","LOW":"4142.28","HIGH":"4214.59","CLOSE":"4154.58","ADJCLOSE":"4154.58","VOLUME":"124037696"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586156400,"PRODUCTID":13,"OPEN":"4298.5","LOW":"4268.52","HIGH":"4353.21","CLOSE":"4346.14","ADJCLOSE":"4346.14","VOLUME":"141469792"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586242800,"PRODUCTID":13,"OPEN":"4489.4","LOW":"4379.27","HIGH":"4527.6","CLOSE":"4438.27","ADJCLOSE":"4438.27","VOLUME":"146543104"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586329200,"PRODUCTID":13,"OPEN":"4397.36","LOW":"4333.09","HIGH":"4442.75","CLOSE":"4442.75","ADJCLOSE":"4442.75","VOLUME":"96256496"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586415600,"PRODUCTID":13,"OPEN":"4512.3","LOW":"4409.04","HIGH":"4543.69","CLOSE":"4506.85","ADJCLOSE":"4506.85","VOLUME":"126589000"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586415600,"PRODUCTID":13,"OPEN":"4512.3","LOW":"4409.04","HIGH":"4543.69","CLOSE":"4506.85","ADJCLOSE":"4506.85","VOLUME":"126589000"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586415600,"PRODUCTID":13,"OPEN":"4512.3","LOW":"4409.04","HIGH":"4543.69","CLOSE":"4506.85","ADJCLOSE":"4506.85","VOLUME":"126589000"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586847600,"PRODUCTID":13,"OPEN":"4553.55","LOW":"4497.56","HIGH":"4577.84","CLOSE":"4523.91","ADJCLOSE":"4523.91","VOLUME":"104764600"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586934000,"PRODUCTID":13,"OPEN":"4511.87","LOW":"4335.59","HIGH":"4525.5","CLOSE":"4353.72","ADJCLOSE":"4353.72","VOLUME":"119358000"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587020400,"PRODUCTID":13,"OPEN":"4402.38","LOW":"4318.9","HIGH":"4418.65","CLOSE":"4350.16","ADJCLOSE":"4350.16","VOLUME":"107745200"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587106800,"PRODUCTID":13,"OPEN":"4470.92","LOW":"4464.09","HIGH":"4550.78","CLOSE":"4499.01","ADJCLOSE":"4499.01","VOLUME":"134392992"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587366000,"PRODUCTID":13,"OPEN":"4531.34","LOW":"4426.24","HIGH":"4531.34","CLOSE":"4528.3","ADJCLOSE":"4528.3","VOLUME":"79833400"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587452400,"PRODUCTID":13,"OPEN":"4467.49","LOW":"4357.46","HIGH":"4477.31","CLOSE":"4357.46","ADJCLOSE":"4357.46","VOLUME":"98896704"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587538800,"PRODUCTID":13,"OPEN":"4382.2","LOW":"4361.44","HIGH":"4417.57","CLOSE":"4411.8","ADJCLOSE":"4411.8","VOLUME":"84195800"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587625200,"PRODUCTID":13,"OPEN":"4450.19","LOW":"4395.75","HIGH":"4495.9","CLOSE":"4451","ADJCLOSE":"4451","VOLUME":"90083504"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587711600,"PRODUCTID":13,"OPEN":"4387.03","LOW":"4366.09","HIGH":"4448.73","CLOSE":"4393.32","ADJCLOSE":"4393.32","VOLUME":"81295296"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587711600,"PRODUCTID":13,"OPEN":"4387.03","LOW":"4366.09","HIGH":"4448.73","CLOSE":"4393.32","ADJCLOSE":"4393.32","VOLUME":"81295296"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587970800,"PRODUCTID":13,"OPEN":"4479.86","LOW":"4448.05","HIGH":"4505.26","CLOSE":"4505.26","ADJCLOSE":"4505.26","VOLUME":"75900400"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588057200,"PRODUCTID":13,"OPEN":"4507.42","LOW":"4493.51","HIGH":"4601.94","CLOSE":"4569.79","ADJCLOSE":"4569.79","VOLUME":"104388896"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588143600,"PRODUCTID":13,"OPEN":"4566.29","LOW":"4552.81","HIGH":"4678.93","CLOSE":"4671.11","ADJCLOSE":"4671.11","VOLUME":"111685104"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588230000,"PRODUCTID":13,"OPEN":"4693.28","LOW":"4554.91","HIGH":"4719.74","CLOSE":"4572.18","ADJCLOSE":"4572.18","VOLUME":"141611104"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588230000,"PRODUCTID":13,"OPEN":"4693.28","LOW":"4554.91","HIGH":"4719.74","CLOSE":"4572.18","ADJCLOSE":"4572.18","VOLUME":"141611104"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588230000,"PRODUCTID":13,"OPEN":"4693.28","LOW":"4554.91","HIGH":"4719.74","CLOSE":"4572.18","ADJCLOSE":"4572.18","VOLUME":"141611104"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588575600,"PRODUCTID":13,"OPEN":"4413.14","LOW":"4362.13","HIGH":"4427.74","CLOSE":"4378.23","ADJCLOSE":"4378.23","VOLUME":"124810600"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588662000,"PRODUCTID":13,"OPEN":"4455.74","LOW":"4419.95","HIGH":"4492.52","CLOSE":"4483.13","ADJCLOSE":"4483.13","VOLUME":"93373296"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588748400,"PRODUCTID":13,"OPEN":"4484.16","LOW":"4425.78","HIGH":"4484.16","CLOSE":"4433.38","ADJCLOSE":"4433.38","VOLUME":"83242496"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588834800,"PRODUCTID":13,"OPEN":"4456.44","LOW":"4440.98","HIGH":"4503.94","CLOSE":"4501.44","ADJCLOSE":"4501.44","VOLUME":"78225400"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588921200,"PRODUCTID":13,"OPEN":"4538.09","LOW":"4519.59","HIGH":"4560.19","CLOSE":"4549.64","ADJCLOSE":"4549.64","VOLUME":"49408600"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588921200,"PRODUCTID":13,"OPEN":"4538.09","LOW":"4519.59","HIGH":"4560.19","CLOSE":"4549.64","ADJCLOSE":"4549.64","VOLUME":"49408600"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589180400,"PRODUCTID":13,"OPEN":"4561.19","LOW":"4460.24","HIGH":"4569.76","CLOSE":"4490.22","ADJCLOSE":"4490.22","VOLUME":"83493200"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589266800,"PRODUCTID":13,"OPEN":"4473.43","LOW":"4453.65","HIGH":"4499.39","CLOSE":"4472.5","ADJCLOSE":"4472.5","VOLUME":"99269696"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589353200,"PRODUCTID":13,"OPEN":"4420.5","LOW":"4336.56","HIGH":"4422.74","CLOSE":"4344.95","ADJCLOSE":"4344.95","VOLUME":"103285296"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589439600,"PRODUCTID":13,"OPEN":"4294.01","LOW":"4194.58","HIGH":"4313.26","CLOSE":"4273.13","ADJCLOSE":"4273.13","VOLUME":"127632000"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589526000,"PRODUCTID":13,"OPEN":"4314.97","LOW":"4255.19","HIGH":"4335.77","CLOSE":"4277.63","ADJCLOSE":"4277.63","VOLUME":"111236400"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589526000,"PRODUCTID":13,"OPEN":"4314.97","LOW":"4255.19","HIGH":"4335.77","CLOSE":"4277.63","ADJCLOSE":"4277.63","VOLUME":"111236400"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589785200,"PRODUCTID":13,"OPEN":"4361.03","LOW":"4354.73","HIGH":"4508.95","CLOSE":"4498.34","ADJCLOSE":"4498.34","VOLUME":"119506400"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589871600,"PRODUCTID":13,"OPEN":"4536.07","LOW":"4421.11","HIGH":"4536.07","CLOSE":"4458.16","ADJCLOSE":"4458.16","VOLUME":"138767200"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589958000,"PRODUCTID":13,"OPEN":"4434.62","LOW":"4396.2","HIGH":"4499.79","CLOSE":"4496.98","ADJCLOSE":"4496.98","VOLUME":"107244096"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590044400,"PRODUCTID":13,"OPEN":"4443.92","LOW":"4429.27","HIGH":"4498.08","CLOSE":"4445.45","ADJCLOSE":"4445.45","VOLUME":"88243504"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590130800,"PRODUCTID":13,"OPEN":"4381.82","LOW":"4368.8","HIGH":"4475.35","CLOSE":"4444.56","ADJCLOSE":"4444.56","VOLUME":"99188200"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590130800,"PRODUCTID":13,"OPEN":"4381.82","LOW":"4368.8","HIGH":"4475.35","CLOSE":"4444.56","ADJCLOSE":"4444.56","VOLUME":"99188200"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590390000,"PRODUCTID":13,"OPEN":"4482.54","LOW":"4451.56","HIGH":"4539.91","CLOSE":"4539.91","ADJCLOSE":"4539.91","VOLUME":"65971900"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590476400,"PRODUCTID":13,"OPEN":"4588.3","LOW":"4573.89","HIGH":"4619.84","CLOSE":"4606.24","ADJCLOSE":"4606.24","VOLUME":"140172496"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590562800,"PRODUCTID":13,"OPEN":"4621.77","LOW":"4614.41","HIGH":"4711.99","CLOSE":"4688.74","ADJCLOSE":"4688.74","VOLUME":"177960096"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590649200,"PRODUCTID":13,"OPEN":"4718.11","LOW":"4701.52","HIGH":"4784.09","CLOSE":"4771.39","ADJCLOSE":"4771.39","VOLUME":"127442896"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590735600,"PRODUCTID":13,"OPEN":"4733.98","LOW":"4695.36","HIGH":"4768.85","CLOSE":"4695.44","ADJCLOSE":"4695.44","VOLUME":"167179696"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590735600,"PRODUCTID":13,"OPEN":"4733.98","LOW":"4695.36","HIGH":"4768.85","CLOSE":"4695.44","ADJCLOSE":"4695.44","VOLUME":"167179696"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590994800,"PRODUCTID":13,"OPEN":"4776.72","LOW":"4721.63","HIGH":"4782.03","CLOSE":"4762.78","ADJCLOSE":"4762.78","VOLUME":"75978000"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591081200,"PRODUCTID":13,"OPEN":"4799.88","LOW":"4795.28","HIGH":"4880.15","CLOSE":"4858.97","ADJCLOSE":"4858.97","VOLUME":"126839400"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591167600,"PRODUCTID":13,"OPEN":"4911.45","LOW":"4909.99","HIGH":"5026.45","CLOSE":"5022.38","ADJCLOSE":"5022.38","VOLUME":"160112800"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591254000,"PRODUCTID":13,"OPEN":"4994.18","LOW":"4966.82","HIGH":"5052.75","CLOSE":"5011.98","ADJCLOSE":"5011.98","VOLUME":"138794592"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591340400,"PRODUCTID":13,"OPEN":"5060.92","LOW":"5060.92","HIGH":"5199.65","CLOSE":"5197.79","ADJCLOSE":"5197.79","VOLUME":"186841504"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591599600,"PRODUCTID":13,"OPEN":"5159.3","LOW":"5137.2","HIGH":"5213.67","CLOSE":"5175.52","ADJCLOSE":"5175.52","VOLUME":"152914400"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591686000,"PRODUCTID":13,"OPEN":"5187.09","LOW":"5053.21","HIGH":"5203.42","CLOSE":"5095.11","ADJCLOSE":"5095.11","VOLUME":"160534800"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591772400,"PRODUCTID":13,"OPEN":"5119.86","LOW":"5043.57","HIGH":"5152.45","CLOSE":"5053.42","ADJCLOSE":"5053.42","VOLUME":"121335104"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591858800,"PRODUCTID":13,"OPEN":"4925.95","LOW":"4815.6","HIGH":"4956.3","CLOSE":"4815.6","ADJCLOSE":"4815.6","VOLUME":"161274592"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591945200,"PRODUCTID":13,"OPEN":"4774.11","LOW":"4759.17","HIGH":"4940.79","CLOSE":"4839.26","ADJCLOSE":"4839.26","VOLUME":"133164304"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592204400,"PRODUCTID":13,"OPEN":"4716.98","LOW":"4691.81","HIGH":"4841.53","CLOSE":"4815.72","ADJCLOSE":"4815.72","VOLUME":"111889904"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592290800,"PRODUCTID":13,"OPEN":"4922.79","LOW":"4887.56","HIGH":"5006.79","CLOSE":"4952.46","ADJCLOSE":"4952.46","VOLUME":"144445792"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592377200,"PRODUCTID":13,"OPEN":"4952.57","LOW":"4952.57","HIGH":"5026.84","CLOSE":"4995.97","ADJCLOSE":"4995.97","VOLUME":"107060896"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592463600,"PRODUCTID":13,"OPEN":"4978.3","LOW":"4908.6","HIGH":"5017.18","CLOSE":"4958.75","ADJCLOSE":"4958.75","VOLUME":"101195000"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592550000,"PRODUCTID":13,"OPEN":"4997.53","LOW":"4979.45","HIGH":"5040.47","CLOSE":"4979.45","ADJCLOSE":"4979.45","VOLUME":"219575392"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592809200,"PRODUCTID":13,"OPEN":"4928.01","LOW":"4902.06","HIGH":"5006.4","CLOSE":"4948.7","ADJCLOSE":"4948.7","VOLUME":"84695504"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592895600,"PRODUCTID":13,"OPEN":"4972.88","LOW":"4962.6","HIGH":"5046.31","CLOSE":"5017.68","ADJCLOSE":"5017.68","VOLUME":"101534896"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592982000,"PRODUCTID":13,"OPEN":"4985.63","LOW":"4871.36","HIGH":"5004.04","CLOSE":"4871.36","ADJCLOSE":"4871.36","VOLUME":"97104304"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593068400,"PRODUCTID":13,"OPEN":"4860.16","LOW":"4795.05","HIGH":"4941.96","CLOSE":"4918.58","ADJCLOSE":"4918.58","VOLUME":"99381800"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593154800,"PRODUCTID":13,"OPEN":"4965.72","LOW":"4908.15","HIGH":"5014.83","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"84000"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593414000,"PRODUCTID":13,"OPEN":"4887.23","LOW":"4867.33","HIGH":"4977.63","CLOSE":"4945.46","ADJCLOSE":"4945.46","VOLUME":"94421104"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593500400,"PRODUCTID":13,"OPEN":"4958.94","LOW":"4901.96","HIGH":"4967.35","CLOSE":"4935.99","ADJCLOSE":"4935.99","VOLUME":"102399800"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593586800,"PRODUCTID":13,"OPEN":"4939.8","LOW":"4851.37","HIGH":"4963.37","CLOSE":"4926.94","ADJCLOSE":"4926.94","VOLUME":"94498400"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593673200,"PRODUCTID":13,"OPEN":"4963.13","LOW":"4956.66","HIGH":"5072.71","CLOSE":"5049.38","ADJCLOSE":"5049.38","VOLUME":"115448496"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593759600,"PRODUCTID":13,"OPEN":"5056.67","LOW":"4982.24","HIGH":"5062.51","CLOSE":"5007.14","ADJCLOSE":"5007.14","VOLUME":"61984900"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594018800,"PRODUCTID":13,"OPEN":"5112.5","LOW":"5059.07","HIGH":"5121.72","CLOSE":"5081.51","ADJCLOSE":"5081.51","VOLUME":"88500"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594105200,"PRODUCTID":13,"OPEN":"5054.04","LOW":"5009.03","HIGH":"5056.52","CLOSE":"5043.73","ADJCLOSE":"5043.73","VOLUME":"75993104"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594191600,"PRODUCTID":13,"OPEN":"5004.82","LOW":"4969.83","HIGH":"5040.52","CLOSE":"4981.13","ADJCLOSE":"4981.13","VOLUME":"79877904"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594278000,"PRODUCTID":13,"OPEN":"5006.52","LOW":"4911.56","HIGH":"5014.85","CLOSE":"4921.01","ADJCLOSE":"4921.01","VOLUME":"83118096"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594364400,"PRODUCTID":13,"OPEN":"4891.61","LOW":"4882.5","HIGH":"4974.37","CLOSE":"4970.48","ADJCLOSE":"4970.48","VOLUME":"82357104"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594623600,"PRODUCTID":13,"OPEN":"5026.2","LOW":"4980.12","HIGH":"5060.43","CLOSE":"5056.23","ADJCLOSE":"5056.23","VOLUME":"75191296"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594710000,"PRODUCTID":13,"OPEN":"4990.48","LOW":"4941.73","HIGH":"5007.46","CLOSE":"5007.46","ADJCLOSE":"5007.46","VOLUME":"83503800"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594796400,"PRODUCTID":13,"OPEN":"5045.92","LOW":"5039.19","HIGH":"5145.33","CLOSE":"5108.98","ADJCLOSE":"5108.98","VOLUME":"97819904"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594882800,"PRODUCTID":13,"OPEN":"5076.52","LOW":"5048.32","HIGH":"5105.12","CLOSE":"5085.28","ADJCLOSE":"5085.28","VOLUME":"69535800"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594969200,"PRODUCTID":13,"OPEN":"5088","LOW":"5045.07","HIGH":"5091.13","CLOSE":"5069.42","ADJCLOSE":"5069.42","VOLUME":"82550600"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595228400,"PRODUCTID":13,"OPEN":"5058.48","LOW":"5015.11","HIGH":"5100.79","CLOSE":"5093.18","ADJCLOSE":"5093.18","VOLUME":"65186800"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595314800,"PRODUCTID":13,"OPEN":"5129.78","LOW":"5097.42","HIGH":"5172.98","CLOSE":"5104.28","ADJCLOSE":"5104.28","VOLUME":"85800"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595401200,"PRODUCTID":13,"OPEN":"5098.48","LOW":"5028.48","HIGH":"5099.29","CLOSE":"5037.12","ADJCLOSE":"5037.12","VOLUME":"75799200"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595487600,"PRODUCTID":13,"OPEN":"5064.72","LOW":"5019.21","HIGH":"5083.97","CLOSE":"5033.76","ADJCLOSE":"5033.76","VOLUME":"79473696"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595574000,"PRODUCTID":13,"OPEN":"4973.73","LOW":"4925.41","HIGH":"4982.12","CLOSE":"4956.43","ADJCLOSE":"4956.43","VOLUME":"76465000"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595833200,"PRODUCTID":13,"OPEN":"4944.3","LOW":"4923.19","HIGH":"4957.77","CLOSE":"4939.62","ADJCLOSE":"4939.62","VOLUME":"74167000"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595919600,"PRODUCTID":13,"OPEN":"4930.1","LOW":"4893.63","HIGH":"4950.01","CLOSE":"4928.94","ADJCLOSE":"4928.94","VOLUME":"78674496"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1596006000,"PRODUCTID":13,"OPEN":"4948.48","LOW":"4945.58","HIGH":"4978.5","CLOSE":"4958.74","ADJCLOSE":"4958.74","VOLUME":"75517104"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596092400,"PRODUCTID":13,"OPEN":"4952.08","LOW":"4801.02","HIGH":"4952.38","CLOSE":"4852.94","ADJCLOSE":"4852.94","VOLUME":"137065696"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596178800,"PRODUCTID":13,"OPEN":"4866.24","LOW":"4783.69","HIGH":"4902.9","CLOSE":"4783.69","ADJCLOSE":"4783.69","VOLUME":"129676304"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596438000,"PRODUCTID":13,"OPEN":"4797.06","LOW":"4763.6","HIGH":"4899.52","CLOSE":"4875.93","ADJCLOSE":"4875.93","VOLUME":"104619904"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596524400,"PRODUCTID":13,"OPEN":"4905.66","LOW":"4856.65","HIGH":"4920.8","CLOSE":"4889.52","ADJCLOSE":"4889.52","VOLUME":"86945296"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596610800,"PRODUCTID":13,"OPEN":"4916.96","LOW":"4907.41","HIGH":"4954.6","CLOSE":"4933.34","ADJCLOSE":"4933.34","VOLUME":"75000"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596697200,"PRODUCTID":13,"OPEN":"4919.41","LOW":"4860.98","HIGH":"4951.86","CLOSE":"4885.13","ADJCLOSE":"4885.13","VOLUME":"80000"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596783600,"PRODUCTID":13,"OPEN":"4873.1","LOW":"4843.9","HIGH":"4896.21","CLOSE":"4889.52","ADJCLOSE":"4889.52","VOLUME":"62365400"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597042800,"PRODUCTID":13,"OPEN":"4905.27","LOW":"4878.58","HIGH":"4937.63","CLOSE":"4909.51","ADJCLOSE":"4909.51","VOLUME":"62044500"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597129200,"PRODUCTID":13,"OPEN":"4952.41","LOW":"4949.05","HIGH":"5052.12","CLOSE":"5027.99","ADJCLOSE":"5027.99","VOLUME":"97809400"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597215600,"PRODUCTID":13,"OPEN":"5017.73","LOW":"5010.8","HIGH":"5096.53","CLOSE":"5073.31","ADJCLOSE":"5073.31","VOLUME":"76792800"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597302000,"PRODUCTID":13,"OPEN":"5055.42","LOW":"5037.55","HIGH":"5079.02","CLOSE":"5042.38","ADJCLOSE":"5042.38","VOLUME":"57693500"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597388400,"PRODUCTID":13,"OPEN":"5018.95","LOW":"4921.58","HIGH":"5018.95","CLOSE":"4962.93","ADJCLOSE":"4962.93","VOLUME":"66383400"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597647600,"PRODUCTID":13,"OPEN":"4972.59","LOW":"4937.72","HIGH":"4995.55","CLOSE":"4971.94","ADJCLOSE":"4971.94","VOLUME":"51855600"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597734000,"PRODUCTID":13,"OPEN":"4951.98","LOW":"4924.15","HIGH":"5001.29","CLOSE":"4938.06","ADJCLOSE":"4938.06","VOLUME":"60466700"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597820400,"PRODUCTID":13,"OPEN":"4934.79","LOW":"4917.53","HIGH":"4977.23","CLOSE":"4977.23","ADJCLOSE":"4977.23","VOLUME":"53103600"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597906800,"PRODUCTID":13,"OPEN":"4914.69","LOW":"4888.15","HIGH":"4937.95","CLOSE":"4911.24","ADJCLOSE":"4911.24","VOLUME":"66400"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597993200,"PRODUCTID":13,"OPEN":"4927.61","LOW":"4839.08","HIGH":"4939.25","CLOSE":"4896.33","ADJCLOSE":"4896.33","VOLUME":"72900"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597993200,"PRODUCTID":13,"OPEN":"4927.61","LOW":"4839.08","HIGH":"4939.25","CLOSE":"4896.33","ADJCLOSE":"4896.33","VOLUME":"72900"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598252400,"PRODUCTID":13,"OPEN":"4948.71","LOW":"4938.69","HIGH":"5013.7","CLOSE":"5007.89","ADJCLOSE":"5007.89","VOLUME":"68800"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598338800,"PRODUCTID":13,"OPEN":"5023.06","LOW":"5008.27","HIGH":"5073.61","CLOSE":"5008.27","ADJCLOSE":"5008.27","VOLUME":"64100"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598425200,"PRODUCTID":13,"OPEN":"4991.63","LOW":"4977.94","HIGH":"5050.1","CLOSE":"5048.43","ADJCLOSE":"5048.43","VOLUME":"49300"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598511600,"PRODUCTID":13,"OPEN":"5052.26","LOW":"5005.46","HIGH":"5052.51","CLOSE":"5015.97","ADJCLOSE":"5015.97","VOLUME":"67500"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598598000,"PRODUCTID":13,"OPEN":"5031.31","LOW":"4970.64","HIGH":"5031.53","CLOSE":"5002.94","ADJCLOSE":"5002.94","VOLUME":"71200"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598857200,"PRODUCTID":13,"OPEN":"5041.34","LOW":"4942.18","HIGH":"5067.55","CLOSE":"4947.22","ADJCLOSE":"4947.22","VOLUME":"97432496"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598943600,"PRODUCTID":13,"OPEN":"4974.42","LOW":"4892.83","HIGH":"4993.56","CLOSE":"4938.1","ADJCLOSE":"4938.1","VOLUME":"91300"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599030000,"PRODUCTID":13,"OPEN":"4969.62","LOW":"4959.64","HIGH":"5062.01","CLOSE":"5031.74","ADJCLOSE":"5031.74","VOLUME":"87000"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599116400,"PRODUCTID":13,"OPEN":"5074.64","LOW":"4982.34","HIGH":"5131.39","CLOSE":"5009.52","ADJCLOSE":"5009.52","VOLUME":"93600"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599202800,"PRODUCTID":13,"OPEN":"4974.69","LOW":"4928.79","HIGH":"5068.88","CLOSE":"4965.07","ADJCLOSE":"4965.07","VOLUME":"108600"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599202800,"PRODUCTID":13,"OPEN":"4974.69","LOW":"4928.79","HIGH":"5068.88","CLOSE":"4965.07","ADJCLOSE":"4965.07","VOLUME":"108600"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599462000,"PRODUCTID":13,"OPEN":"4979.87","LOW":"4979.87","HIGH":"5064.64","CLOSE":"5053.72","ADJCLOSE":"5053.72","VOLUME":"61686000"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599548400,"PRODUCTID":13,"OPEN":"5052.88","LOW":"4935.38","HIGH":"5061.6","CLOSE":"4973.52","ADJCLOSE":"4973.52","VOLUME":"85600"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599634800,"PRODUCTID":13,"OPEN":"4980.46","LOW":"4973.36","HIGH":"5058.35","CLOSE":"5042.98","ADJCLOSE":"5042.98","VOLUME":"86300"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599721200,"PRODUCTID":13,"OPEN":"5039.48","LOW":"5005.84","HIGH":"5062.89","CLOSE":"5023.93","ADJCLOSE":"5023.93","VOLUME":"70700"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599807600,"PRODUCTID":13,"OPEN":"5014.97","LOW":"4997.86","HIGH":"5053.63","CLOSE":"5034.14","ADJCLOSE":"5034.14","VOLUME":"70600"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599807600,"PRODUCTID":13,"OPEN":"5014.97","LOW":"4997.86","HIGH":"5053.63","CLOSE":"5034.14","ADJCLOSE":"5034.14","VOLUME":"70600"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600066800,"PRODUCTID":13,"OPEN":"5071.87","LOW":"5034.91","HIGH":"5087.52","CLOSE":"5051.88","ADJCLOSE":"5051.88","VOLUME":"57500"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600153200,"PRODUCTID":13,"OPEN":"5056.9","LOW":"5035.1","HIGH":"5087.99","CLOSE":"5067.93","ADJCLOSE":"5067.93","VOLUME":"79300"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600239600,"PRODUCTID":13,"OPEN":"5065.75","LOW":"5029.56","HIGH":"5091.52","CLOSE":"5074.42","ADJCLOSE":"5074.42","VOLUME":"81500"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600326000,"PRODUCTID":13,"OPEN":"5039.5","LOW":"5039.5","HIGH":"5039.5","CLOSE":"5039.5","ADJCLOSE":"5039.5","VOLUME":"85821104"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600412400,"PRODUCTID":13,"OPEN":"4978.18","LOW":"4978.18","HIGH":"4978.18","CLOSE":"4978.18","ADJCLOSE":"4978.18","VOLUME":"279158016"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600671600,"PRODUCTID":13,"OPEN":"4949.76","LOW":"4779.21","HIGH":"4949.76","CLOSE":"4792.04","ADJCLOSE":"4792.04","VOLUME":"128894096"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600758000,"PRODUCTID":13,"OPEN":"4772.84","LOW":"4772.84","HIGH":"4772.84","CLOSE":"4772.84","ADJCLOSE":"4772.84","VOLUME":"92909504"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600844400,"PRODUCTID":13,"OPEN":"4802.26","LOW":"4802.26","HIGH":"4802.26","CLOSE":"4802.26","ADJCLOSE":"4802.26","VOLUME":"86947200"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600930800,"PRODUCTID":13,"OPEN":"4762.62","LOW":"4762.62","HIGH":"4762.62","CLOSE":"4762.62","ADJCLOSE":"4762.62","VOLUME":"97836800"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601017200,"PRODUCTID":13,"OPEN":"4729.66","LOW":"4729.66","HIGH":"4729.66","CLOSE":"4729.66","ADJCLOSE":"4729.66","VOLUME":"96957904"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601276400,"PRODUCTID":13,"OPEN":"4806.14","LOW":"4788.18","HIGH":"4849.97","CLOSE":"4843.27","ADJCLOSE":"4843.27","VOLUME":"96864496"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601362800,"PRODUCTID":13,"OPEN":"4832.87","LOW":"4806.45","HIGH":"4846.63","CLOSE":"4832.07","ADJCLOSE":"4832.07","VOLUME":"73788000"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1601449200,"PRODUCTID":13,"OPEN":"4793.19","LOW":"4782.69","HIGH":"4854.02","CLOSE":"4803.44","ADJCLOSE":"4803.44","VOLUME":"98788896"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602486000,"PRODUCTID":13,"OPEN":"4979.29","LOW":"4979.29","HIGH":"4979.29","CLOSE":"4979.29","ADJCLOSE":"4979.29","VOLUME":"74090896"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602486000,"PRODUCTID":13,"OPEN":"4979.29","LOW":"4979.29","HIGH":"4979.29","CLOSE":"4979.29","ADJCLOSE":"4979.29","VOLUME":"74090896"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602486000,"PRODUCTID":13,"OPEN":"4979.29","LOW":"4979.29","HIGH":"4979.29","CLOSE":"4979.29","ADJCLOSE":"4979.29","VOLUME":"74090896"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602486000,"PRODUCTID":13,"OPEN":"4979.29","LOW":"4979.29","HIGH":"4979.29","CLOSE":"4979.29","ADJCLOSE":"4979.29","VOLUME":"74090896"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602486000,"PRODUCTID":13,"OPEN":"4979.29","LOW":"4979.29","HIGH":"4979.29","CLOSE":"4979.29","ADJCLOSE":"4979.29","VOLUME":"74090896"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603090800,"PRODUCTID":13,"OPEN":"4955.39","LOW":"4881.46","HIGH":"4993.39","CLOSE":"4942.62","ADJCLOSE":"4942.62","VOLUME":"44905900"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603177200,"PRODUCTID":13,"OPEN":"4932.87","LOW":"4914.49","HIGH":"4968.61","CLOSE":"4929.28","ADJCLOSE":"4929.28","VOLUME":"89484704"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603263600,"PRODUCTID":13,"OPEN":"4945.33","LOW":"4849.01","HIGH":"4945.33","CLOSE":"4853.95","ADJCLOSE":"4853.95","VOLUME":"77277800"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603350000,"PRODUCTID":13,"OPEN":"4830.44","LOW":"4783.65","HIGH":"4873.9","CLOSE":"4851.38","ADJCLOSE":"4851.38","VOLUME":"89673904"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1603436400,"PRODUCTID":13,"OPEN":"4843.28","LOW":"4843.14","HIGH":"4934.71","CLOSE":"4909.64","ADJCLOSE":"4909.64","VOLUME":"80388096"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606118400,"PRODUCTID":13,"OPEN":"5543.83","LOW":"5492.15","HIGH":"5555.83","CLOSE":"5492.15","ADJCLOSE":"5492.15","VOLUME":"95986704"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606118400,"PRODUCTID":13,"OPEN":"5543.83","LOW":"5492.15","HIGH":"5555.83","CLOSE":"5492.15","ADJCLOSE":"5492.15","VOLUME":"95986704"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606118400,"PRODUCTID":13,"OPEN":"5543.83","LOW":"5492.15","HIGH":"5555.83","CLOSE":"5492.15","ADJCLOSE":"5492.15","VOLUME":"95986704"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606377600,"PRODUCTID":13,"OPEN":"5589.38","LOW":"5559.72","HIGH":"5592.78","CLOSE":"5566.79","ADJCLOSE":"5566.79","VOLUME":"65753800"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1606464000,"PRODUCTID":13,"OPEN":"5563.04","LOW":"5556.62","HIGH":"5612.76","CLOSE":"5598.18","ADJCLOSE":"5598.18","VOLUME":"84633600"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607328000,"PRODUCTID":13,"OPEN":"5594.5","LOW":"5535.42","HIGH":"5595.83","CLOSE":"5573.38","ADJCLOSE":"5573.38","VOLUME":"86156600"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607328000,"PRODUCTID":13,"OPEN":"5594.5","LOW":"5535.42","HIGH":"5595.83","CLOSE":"5573.38","ADJCLOSE":"5573.38","VOLUME":"86156600"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607500800,"PRODUCTID":13,"OPEN":"5590.19","LOW":"5545.94","HIGH":"5599.41","CLOSE":"5546.82","ADJCLOSE":"5546.82","VOLUME":"90861600"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607500800,"PRODUCTID":13,"OPEN":"5590.19","LOW":"5545.94","HIGH":"5599.41","CLOSE":"5546.82","ADJCLOSE":"5546.82","VOLUME":"90861600"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607673600,"PRODUCTID":13,"OPEN":"5528.14","LOW":"5466.56","HIGH":"5532.81","CLOSE":"5507.55","ADJCLOSE":"5507.55","VOLUME":"96872800"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607673600,"PRODUCTID":13,"OPEN":"5528.14","LOW":"5466.56","HIGH":"5532.81","CLOSE":"5507.55","ADJCLOSE":"5507.55","VOLUME":"96872800"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607673600,"PRODUCTID":13,"OPEN":"5528.14","LOW":"5466.56","HIGH":"5532.81","CLOSE":"5507.55","ADJCLOSE":"5507.55","VOLUME":"96872800"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607673600,"PRODUCTID":13,"OPEN":"5528.14","LOW":"5466.56","HIGH":"5532.81","CLOSE":"5507.55","ADJCLOSE":"5507.55","VOLUME":"96872800"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1607673600,"PRODUCTID":13,"OPEN":"5528.14","LOW":"5466.56","HIGH":"5532.81","CLOSE":"5507.55","ADJCLOSE":"5507.55","VOLUME":"96872800"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1607673600,"PRODUCTID":13,"OPEN":"5528.14","LOW":"5466.56","HIGH":"5532.81","CLOSE":"5507.55","ADJCLOSE":"5507.55","VOLUME":"96872800"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608278400,"PRODUCTID":13,"OPEN":"5533.78","LOW":"5519.17","HIGH":"5581.96","CLOSE":"5527.84","ADJCLOSE":"5527.84","VOLUME":"173234896"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608278400,"PRODUCTID":13,"OPEN":"5533.78","LOW":"5519.17","HIGH":"5581.96","CLOSE":"5527.84","ADJCLOSE":"5527.84","VOLUME":"173234896"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608537600,"PRODUCTID":13,"OPEN":"5392.55","LOW":"5306.58","HIGH":"5422.1","CLOSE":"5393.34","ADJCLOSE":"5393.34","VOLUME":"122849400"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608537600,"PRODUCTID":13,"OPEN":"5392.55","LOW":"5306.58","HIGH":"5422.1","CLOSE":"5393.34","ADJCLOSE":"5393.34","VOLUME":"122849400"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608710400,"PRODUCTID":13,"OPEN":"5472.14","LOW":"5472.03","HIGH":"5539.16","CLOSE":"5527.59","ADJCLOSE":"5527.59","VOLUME":"59208500"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608710400,"PRODUCTID":13,"OPEN":"5472.14","LOW":"5472.03","HIGH":"5539.16","CLOSE":"5527.59","ADJCLOSE":"5527.59","VOLUME":"59208500"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608710400,"PRODUCTID":13,"OPEN":"5472.14","LOW":"5472.03","HIGH":"5539.16","CLOSE":"5527.59","ADJCLOSE":"5527.59","VOLUME":"59208500"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609142400,"PRODUCTID":13,"OPEN":"5562.04","LOW":"5547.9","HIGH":"5601","CLOSE":"5588.38","ADJCLOSE":"5588.38","VOLUME":"44706900"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609142400,"PRODUCTID":13,"OPEN":"5562.04","LOW":"5547.9","HIGH":"5601","CLOSE":"5588.38","ADJCLOSE":"5588.38","VOLUME":"44706900"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609315200,"PRODUCTID":13,"OPEN":"5603.72","LOW":"5594.11","HIGH":"5625.6","CLOSE":"5599.41","ADJCLOSE":"5599.41","VOLUME":"35280300"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609315200,"PRODUCTID":13,"OPEN":"5603.72","LOW":"5594.11","HIGH":"5625.6","CLOSE":"5599.41","ADJCLOSE":"5599.41","VOLUME":"35280300"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609315200,"PRODUCTID":13,"OPEN":"5603.72","LOW":"5594.11","HIGH":"5625.6","CLOSE":"5599.41","ADJCLOSE":"5599.41","VOLUME":"35280300"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609747200,"PRODUCTID":13,"OPEN":"5614.04","LOW":"5567.97","HIGH":"5656.42","CLOSE":"5588.96","ADJCLOSE":"5588.96","VOLUME":"82741000"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609833600,"PRODUCTID":13,"OPEN":"5561.6","LOW":"5530.48","HIGH":"5603.66","CLOSE":"5564.6","ADJCLOSE":"5564.6","VOLUME":"79263400"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609920000,"PRODUCTID":13,"OPEN":"5601.01","LOW":"5553.39","HIGH":"5648.42","CLOSE":"5630.6","ADJCLOSE":"5630.6","VOLUME":"116286304"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1610006400,"PRODUCTID":13,"OPEN":"5651.04","LOW":"5629.49","HIGH":"5689.28","CLOSE":"5669.85","ADJCLOSE":"5669.85","VOLUME":"91729600"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610092800,"PRODUCTID":13,"OPEN":"5711.58","LOW":"5676.15","HIGH":"5721.89","CLOSE":"5706.88","ADJCLOSE":"5706.88","VOLUME":"87558400"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610352000,"PRODUCTID":13,"OPEN":"5684.66","LOW":"5629.46","HIGH":"5704.09","CLOSE":"5662.43","ADJCLOSE":"5662.43","VOLUME":"76382800"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610438400,"PRODUCTID":13,"OPEN":"5672.2","LOW":"5636.75","HIGH":"5679.06","CLOSE":"5650.97","ADJCLOSE":"5650.97","VOLUME":"73935200"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610524800,"PRODUCTID":13,"OPEN":"5648.96","LOW":"5643.75","HIGH":"5679.07","CLOSE":"5662.67","ADJCLOSE":"5662.67","VOLUME":"109764000"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610611200,"PRODUCTID":13,"OPEN":"5662.17","LOW":"5656.75","HIGH":"5690.49","CLOSE":"5681.14","ADJCLOSE":"5681.14","VOLUME":"104615600"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610697600,"PRODUCTID":13,"OPEN":"5648.7","LOW":"5563.74","HIGH":"5656.45","CLOSE":"5611.69","ADJCLOSE":"5611.69","VOLUME":"127619000"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610956800,"PRODUCTID":13,"OPEN":"5584.85","LOW":"5584.59","HIGH":"5618.42","CLOSE":"5617.27","ADJCLOSE":"5617.27","VOLUME":"62122300"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611043200,"PRODUCTID":13,"OPEN":"5647.75","LOW":"5592.2","HIGH":"5655.22","CLOSE":"5598.61","ADJCLOSE":"5598.61","VOLUME":"89498096"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611129600,"PRODUCTID":13,"OPEN":"5615.41","LOW":"5602.49","HIGH":"5646.06","CLOSE":"5628.44","ADJCLOSE":"5628.44","VOLUME":"78552400"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611216000,"PRODUCTID":13,"OPEN":"5660.27","LOW":"5589.8","HIGH":"5665.98","CLOSE":"5590.79","ADJCLOSE":"5590.79","VOLUME":"87605000"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611302400,"PRODUCTID":13,"OPEN":"5568.88","LOW":"5511.44","HIGH":"5573.71","CLOSE":"5559.57","ADJCLOSE":"5559.57","VOLUME":"89454700"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611561600,"PRODUCTID":13,"OPEN":"5579.73","LOW":"5453.24","HIGH":"5584.4","CLOSE":"5472.36","ADJCLOSE":"5472.36","VOLUME":"103153900"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611648000,"PRODUCTID":13,"OPEN":"5473.25","LOW":"5471.09","HIGH":"5555.28","CLOSE":"5523.52","ADJCLOSE":"5523.52","VOLUME":"84017800"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611734400,"PRODUCTID":13,"OPEN":"5517.53","LOW":"5401.43","HIGH":"5545.45","CLOSE":"5459.62","ADJCLOSE":"5459.62","VOLUME":"123358200"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611820800,"PRODUCTID":13,"OPEN":"5407.74","LOW":"5379.22","HIGH":"5525.95","CLOSE":"5510.52","ADJCLOSE":"5510.52","VOLUME":"113180800"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611907200,"PRODUCTID":13,"OPEN":"5421.53","LOW":"5399.21","HIGH":"5474.8","CLOSE":"5399.21","ADJCLOSE":"5399.21","VOLUME":"109393800"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612166400,"PRODUCTID":13,"OPEN":"5441.43","LOW":"5429.78","HIGH":"5481.67","CLOSE":"5461.68","ADJCLOSE":"5461.68","VOLUME":"75051100"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612252800,"PRODUCTID":13,"OPEN":"5510.62","LOW":"5509.24","HIGH":"5574.77","CLOSE":"5563.11","ADJCLOSE":"5563.11","VOLUME":"92321700"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612339200,"PRODUCTID":13,"OPEN":"5610.59","LOW":"5554.09","HIGH":"5626.41","CLOSE":"5563.05","ADJCLOSE":"5563.05","VOLUME":"81321400"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612425600,"PRODUCTID":13,"OPEN":"5568.39","LOW":"5566.58","HIGH":"5613.95","CLOSE":"5608.54","ADJCLOSE":"5608.54","VOLUME":"84653400"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612512000,"PRODUCTID":13,"OPEN":"5638.74","LOW":"5627.84","HIGH":"5673.03","CLOSE":"5659.26","ADJCLOSE":"5659.26","VOLUME":"90026000"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612771200,"PRODUCTID":13,"OPEN":"5688.68","LOW":"5673.63","HIGH":"5714.28","CLOSE":"5686.03","ADJCLOSE":"5686.03","VOLUME":"75598300"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612857600,"PRODUCTID":13,"OPEN":"5703.53","LOW":"5674.43","HIGH":"5703.53","CLOSE":"5691.54","ADJCLOSE":"5691.54","VOLUME":"74734600"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612944000,"PRODUCTID":13,"OPEN":"5719.32","LOW":"5647.28","HIGH":"5719.32","CLOSE":"5670.8","ADJCLOSE":"5670.8","VOLUME":"80605800"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613030400,"PRODUCTID":13,"OPEN":"5684.94","LOW":"5656.8","HIGH":"5692","CLOSE":"5669.82","ADJCLOSE":"5669.82","VOLUME":"85822100"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613116800,"PRODUCTID":13,"OPEN":"5651.67","LOW":"5627.99","HIGH":"5705.02","CLOSE":"5703.67","ADJCLOSE":"5703.67","VOLUME":"74872400"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613116800,"PRODUCTID":13,"OPEN":"5651.67","LOW":"5627.99","HIGH":"5705.02","CLOSE":"5703.67","ADJCLOSE":"5703.67","VOLUME":"74872400"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613462400,"PRODUCTID":13,"OPEN":"5796.43","LOW":"5768.96","HIGH":"5797.92","CLOSE":"5786.53","ADJCLOSE":"5786.53","VOLUME":"69738200"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613548800,"PRODUCTID":13,"OPEN":"5762.01","LOW":"5752.85","HIGH":"5790.27","CLOSE":"5765.84","ADJCLOSE":"5765.84","VOLUME":"89772300"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613635200,"PRODUCTID":13,"OPEN":"5757.75","LOW":"5720.58","HIGH":"5779.01","CLOSE":"5728.33","ADJCLOSE":"5728.33","VOLUME":"95205800"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613721600,"PRODUCTID":13,"OPEN":"5737.19","LOW":"5733.84","HIGH":"5784.9","CLOSE":"5773.55","ADJCLOSE":"5773.55","VOLUME":"95515600"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613980800,"PRODUCTID":13,"OPEN":"5737.47","LOW":"5703.48","HIGH":"5776.64","CLOSE":"5767.44","ADJCLOSE":"5767.44","VOLUME":"83870900"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1613980800,"PRODUCTID":13,"OPEN":"5737.47","LOW":"5703.48","HIGH":"5776.64","CLOSE":"5767.44","ADJCLOSE":"5767.44","VOLUME":"83870900"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614153600,"PRODUCTID":13,"OPEN":"5769.21","LOW":"5758.3","HIGH":"5804.14","CLOSE":"5797.98","ADJCLOSE":"5797.98","VOLUME":"83298700"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614240000,"PRODUCTID":13,"OPEN":"5824.72","LOW":"5783.89","HIGH":"5834.36","CLOSE":"5783.89","ADJCLOSE":"5783.89","VOLUME":"99039600"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614326400,"PRODUCTID":13,"OPEN":"5715.69","LOW":"5688.26","HIGH":"5768.03","CLOSE":"5703.22","ADJCLOSE":"5703.22","VOLUME":"126426700"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614585600,"PRODUCTID":13,"OPEN":"5770.89","LOW":"5765.8","HIGH":"5804.35","CLOSE":"5792.79","ADJCLOSE":"5792.79","VOLUME":"83783600"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614672000,"PRODUCTID":13,"OPEN":"5774.62","LOW":"5773.52","HIGH":"5835.74","CLOSE":"5809.73","ADJCLOSE":"5809.73","VOLUME":"78464500"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614758400,"PRODUCTID":13,"OPEN":"5841.2","LOW":"5788.66","HIGH":"5871.43","CLOSE":"5830.06","ADJCLOSE":"5830.06","VOLUME":"91437400"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614844800,"PRODUCTID":13,"OPEN":"5800.73","LOW":"5797.67","HIGH":"5844.69","CLOSE":"5830.65","ADJCLOSE":"5830.65","VOLUME":"96687500"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614931200,"PRODUCTID":13,"OPEN":"5794.48","LOW":"5755.6","HIGH":"5837.55","CLOSE":"5782.65","ADJCLOSE":"5782.65","VOLUME":"99553700"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1614931200,"PRODUCTID":13,"OPEN":"5794.48","LOW":"5755.6","HIGH":"5837.55","CLOSE":"5782.65","ADJCLOSE":"5782.65","VOLUME":"99553700"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615276800,"PRODUCTID":13,"OPEN":"5903.26","LOW":"5895.33","HIGH":"5937.81","CLOSE":"5924.97","ADJCLOSE":"5924.97","VOLUME":"98009300"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615363200,"PRODUCTID":13,"OPEN":"5915.17","LOW":"5912.35","HIGH":"5993.63","CLOSE":"5990.55","ADJCLOSE":"5990.55","VOLUME":"84108900"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615449600,"PRODUCTID":13,"OPEN":"6004.16","LOW":"5995.41","HIGH":"6033.76","CLOSE":"6033.76","ADJCLOSE":"6033.76","VOLUME":"85660900"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615536000,"PRODUCTID":13,"OPEN":"6030.63","LOW":"6017.41","HIGH":"6046.55","CLOSE":"6046.55","ADJCLOSE":"6046.55","VOLUME":"72235700"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615795200,"PRODUCTID":13,"OPEN":"6069.09","LOW":"6018.55","HIGH":"6089.2","CLOSE":"6035.97","ADJCLOSE":"6035.97","VOLUME":"78751000"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615881600,"PRODUCTID":13,"OPEN":"6050.4","LOW":"6034.76","HIGH":"6061.19","CLOSE":"6055.43","ADJCLOSE":"6055.43","VOLUME":"846600"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615968000,"PRODUCTID":13,"OPEN":"6048.31","LOW":"6037.25","HIGH":"6062.36","CLOSE":"6054.82","ADJCLOSE":"6054.82","VOLUME":"806600"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616054400,"PRODUCTID":13,"OPEN":"6076.21","LOW":"6044.32","HIGH":"6082.92","CLOSE":"6062.79","ADJCLOSE":"6062.79","VOLUME":"91171900"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616140800,"PRODUCTID":13,"OPEN":"6021.13","LOW":"5983.61","HIGH":"6047.65","CLOSE":"5997.96","ADJCLOSE":"5997.96","VOLUME":"212881400"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616400000,"PRODUCTID":13,"OPEN":"5960.85","LOW":"5943.71","HIGH":"5987.23","CLOSE":"5968.48","ADJCLOSE":"5968.48","VOLUME":"76067200"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616486400,"PRODUCTID":13,"OPEN":"5943.31","LOW":"5921.83","HIGH":"5968.56","CLOSE":"5945.3","ADJCLOSE":"5945.3","VOLUME":"75656900"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616572800,"PRODUCTID":13,"OPEN":"5901.64","LOW":"5890.55","HIGH":"5948.67","CLOSE":"5947.29","ADJCLOSE":"5947.29","VOLUME":"80552800"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616659200,"PRODUCTID":13,"OPEN":"5911.04","LOW":"5886","HIGH":"5952.41","CLOSE":"5952.41","ADJCLOSE":"5952.41","VOLUME":"73423600"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616745600,"PRODUCTID":13,"OPEN":"5979.23","LOW":"5962.46","HIGH":"6002.95","CLOSE":"5988.81","ADJCLOSE":"5988.81","VOLUME":"80680200"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1617001200,"PRODUCTID":13,"OPEN":"5995","LOW":"5985.36","HIGH":"6029.59","CLOSE":"6015.51","ADJCLOSE":"6015.51","VOLUME":"67745900"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617087600,"PRODUCTID":13,"OPEN":"6044.54","LOW":"6041.39","HIGH":"6095.08","CLOSE":"6088.04","ADJCLOSE":"6088.04","VOLUME":"76904000"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617174000,"PRODUCTID":13,"OPEN":"6085.02","LOW":"6060.24","HIGH":"6097.74","CLOSE":"6067.23","ADJCLOSE":"6067.23","VOLUME":"85387300"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617260400,"PRODUCTID":13,"OPEN":"6079.67","LOW":"6063.86","HIGH":"6106.12","CLOSE":"6102.96","ADJCLOSE":"6102.96","VOLUME":"75221700"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617260400,"PRODUCTID":13,"OPEN":"6079.67","LOW":"6063.86","HIGH":"6106.12","CLOSE":"6102.96","ADJCLOSE":"6102.96","VOLUME":"75221700"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617260400,"PRODUCTID":13,"OPEN":"6079.67","LOW":"6063.86","HIGH":"6106.12","CLOSE":"6102.96","ADJCLOSE":"6102.96","VOLUME":"75221700"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617692400,"PRODUCTID":13,"OPEN":"6155.22","LOW":"6125.74","HIGH":"6159.1","CLOSE":"6131.34","ADJCLOSE":"6131.34","VOLUME":"73632700"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617692400,"PRODUCTID":13,"OPEN":"6155.22","LOW":"6125.74","HIGH":"6159.1","CLOSE":"6131.34","ADJCLOSE":"6131.34","VOLUME":"73632700"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617865200,"PRODUCTID":13,"OPEN":"6153.36","LOW":"6146.22","HIGH":"6171.45","CLOSE":"6165.72","ADJCLOSE":"6165.72","VOLUME":"66071200"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617951600,"PRODUCTID":13,"OPEN":"6171.6","LOW":"6161.42","HIGH":"6188.48","CLOSE":"6169.41","ADJCLOSE":"6169.41","VOLUME":"65261400"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1617951600,"PRODUCTID":13,"OPEN":"6171.6","LOW":"6161.42","HIGH":"6188.48","CLOSE":"6169.41","ADJCLOSE":"6169.41","VOLUME":"65261400"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618297200,"PRODUCTID":13,"OPEN":"6171.88","LOW":"6156.49","HIGH":"6193.24","CLOSE":"6184.1","ADJCLOSE":"6184.1","VOLUME":"74722300"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618297200,"PRODUCTID":13,"OPEN":"6171.88","LOW":"6156.49","HIGH":"6193.24","CLOSE":"6184.1","ADJCLOSE":"6184.1","VOLUME":"74722300"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618470000,"PRODUCTID":13,"OPEN":"6219.04","LOW":"6209.59","HIGH":"6244.23","CLOSE":"6234.14","ADJCLOSE":"6234.14","VOLUME":"66204600"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618556400,"PRODUCTID":13,"OPEN":"6229.65","LOW":"6229.3","HIGH":"6299.56","CLOSE":"6287.07","ADJCLOSE":"6287.07","VOLUME":"86378000"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618815600,"PRODUCTID":13,"OPEN":"6294.74","LOW":"6293.17","HIGH":"6319.08","CLOSE":"6296.69","ADJCLOSE":"6296.69","VOLUME":"58527600"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618815600,"PRODUCTID":13,"OPEN":"6294.74","LOW":"6293.17","HIGH":"6319.08","CLOSE":"6296.69","ADJCLOSE":"6296.69","VOLUME":"58527600"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618988400,"PRODUCTID":13,"OPEN":"6180.69","LOW":"6178.66","HIGH":"6227.04","CLOSE":"6210.55","ADJCLOSE":"6210.55","VOLUME":"77394900"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619074800,"PRODUCTID":13,"OPEN":"6230.21","LOW":"6225.59","HIGH":"6274.19","CLOSE":"6267.28","ADJCLOSE":"6267.28","VOLUME":"67091000"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619161200,"PRODUCTID":13,"OPEN":"6259.63","LOW":"6227.19","HIGH":"6280.81","CLOSE":"6257.94","ADJCLOSE":"6257.94","VOLUME":"61769900"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619420400,"PRODUCTID":13,"OPEN":"6256.04","LOW":"6240.99","HIGH":"6288.79","CLOSE":"6275.52","ADJCLOSE":"6275.52","VOLUME":"64366500"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619506800,"PRODUCTID":13,"OPEN":"6273.36","LOW":"6255.41","HIGH":"6282.52","CLOSE":"6273.76","ADJCLOSE":"6273.76","VOLUME":"66019200"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619593200,"PRODUCTID":13,"OPEN":"6293.21","LOW":"6283.62","HIGH":"6320.11","CLOSE":"6306.98","ADJCLOSE":"6306.98","VOLUME":"69450200"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619679600,"PRODUCTID":13,"OPEN":"6341.12","LOW":"6287.44","HIGH":"6352.36","CLOSE":"6302.57","ADJCLOSE":"6302.57","VOLUME":"78833300"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619766000,"PRODUCTID":13,"OPEN":"6316.32","LOW":"6268.86","HIGH":"6320.14","CLOSE":"6269.48","ADJCLOSE":"6269.48","VOLUME":"80057800"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620025200,"PRODUCTID":13,"OPEN":"6285.51","LOW":"6252.66","HIGH":"6314.92","CLOSE":"6307.9","ADJCLOSE":"6307.9","VOLUME":"49980000"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620111600,"PRODUCTID":13,"OPEN":"6319.49","LOW":"6238.79","HIGH":"6355.87","CLOSE":"6251.75","ADJCLOSE":"6251.75","VOLUME":"85369200"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620198000,"PRODUCTID":13,"OPEN":"6284.54","LOW":"6275.14","HIGH":"6339.47","CLOSE":"6339.47","ADJCLOSE":"6339.47","VOLUME":"83862000"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620284400,"PRODUCTID":13,"OPEN":"6348.9","LOW":"6321.72","HIGH":"6377.58","CLOSE":"6357.09","ADJCLOSE":"6357.09","VOLUME":"86375500"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620370800,"PRODUCTID":13,"OPEN":"6388.92","LOW":"6342.37","HIGH":"6390.04","CLOSE":"6385.51","ADJCLOSE":"6385.51","VOLUME":"78606600"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620630000,"PRODUCTID":13,"OPEN":"6395.38","LOW":"6367.04","HIGH":"6395.6","CLOSE":"6385.99","ADJCLOSE":"6385.99","VOLUME":"76551300"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620716400,"PRODUCTID":13,"OPEN":"6314.27","LOW":"6226.11","HIGH":"6324.31","CLOSE":"6267.39","ADJCLOSE":"6267.39","VOLUME":"100699500"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620802800,"PRODUCTID":13,"OPEN":"6259.63","LOW":"6233.96","HIGH":"6299.24","CLOSE":"6279.35","ADJCLOSE":"6279.35","VOLUME":"80897700"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620889200,"PRODUCTID":13,"OPEN":"6219.73","LOW":"6150.43","HIGH":"6303.7","CLOSE":"6288.33","ADJCLOSE":"6288.33","VOLUME":"64872900"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620975600,"PRODUCTID":13,"OPEN":"6335.82","LOW":"6301.19","HIGH":"6385.67","CLOSE":"6385.14","ADJCLOSE":"6385.14","VOLUME":"66935700"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621234800,"PRODUCTID":13,"OPEN":"6397.22","LOW":"6349.33","HIGH":"6410.21","CLOSE":"6367.35","ADJCLOSE":"6367.35","VOLUME":"62538700"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621321200,"PRODUCTID":13,"OPEN":"6406.18","LOW":"6343.55","HIGH":"6412.91","CLOSE":"6353.67","ADJCLOSE":"6353.67","VOLUME":"74129300"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621407600,"PRODUCTID":13,"OPEN":"6292.05","LOW":"6192.33","HIGH":"6310.49","CLOSE":"6262.55","ADJCLOSE":"6262.55","VOLUME":"92757600"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621494000,"PRODUCTID":13,"OPEN":"6296.25","LOW":"6267.55","HIGH":"6343.58","CLOSE":"6343.58","ADJCLOSE":"6343.58","VOLUME":"68528400"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621580400,"PRODUCTID":13,"OPEN":"6360.88","LOW":"6351.95","HIGH":"6402.1","CLOSE":"6386.41","ADJCLOSE":"6386.41","VOLUME":"75862000"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621839600,"PRODUCTID":13,"OPEN":"6395.96","LOW":"6382.71","HIGH":"6408.49","CLOSE":"6408.49","ADJCLOSE":"6408.49","VOLUME":"34996500"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621926000,"PRODUCTID":13,"OPEN":"6416.61","LOW":"6390.27","HIGH":"6422.83","CLOSE":"6390.27","ADJCLOSE":"6390.27","VOLUME":"59097400"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1622012400,"PRODUCTID":13,"OPEN":"6403.95","LOW":"6375.14","HIGH":"6413.72","CLOSE":"6391.6","ADJCLOSE":"6391.6","VOLUME":"58338700"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622012400,"PRODUCTID":13,"OPEN":"6403.95","LOW":"6375.14","HIGH":"6413.72","CLOSE":"6391.6","ADJCLOSE":"6391.6","VOLUME":"58338700"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622185200,"PRODUCTID":13,"OPEN":"6453.12","LOW":"6448.87","HIGH":"6493.72","CLOSE":"6484.11","ADJCLOSE":"6484.11","VOLUME":"64752500"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622444400,"PRODUCTID":13,"OPEN":"6483.32","LOW":"6441.76","HIGH":"6496.32","CLOSE":"6447.17","ADJCLOSE":"6447.17","VOLUME":"41777500"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622530800,"PRODUCTID":13,"OPEN":"6470.42","LOW":"6464.71","HIGH":"6521.57","CLOSE":"6489.4","ADJCLOSE":"6489.4","VOLUME":"61099200"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622617200,"PRODUCTID":13,"OPEN":"6489.9","LOW":"6482.1","HIGH":"6521.82","CLOSE":"6521.52","ADJCLOSE":"6521.52","VOLUME":"55390700"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622703600,"PRODUCTID":13,"OPEN":"6518.58","LOW":"6473.67","HIGH":"6522.23","CLOSE":"6507.92","ADJCLOSE":"6507.92","VOLUME":"55257300"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622790000,"PRODUCTID":13,"OPEN":"6514.27","LOW":"6497.39","HIGH":"6517.93","CLOSE":"6515.66","ADJCLOSE":"6515.66","VOLUME":"51796200"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623049200,"PRODUCTID":13,"OPEN":"6509.98","LOW":"6485.8","HIGH":"6560.39","CLOSE":"6543.56","ADJCLOSE":"6543.56","VOLUME":"57848800"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623135600,"PRODUCTID":13,"OPEN":"6545.69","LOW":"6540.71","HIGH":"6574.21","CLOSE":"6551.01","ADJCLOSE":"6551.01","VOLUME":"65450600"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623222000,"PRODUCTID":13,"OPEN":"6561.93","LOW":"6533.37","HIGH":"6570.82","CLOSE":"6563.45","ADJCLOSE":"6563.45","VOLUME":"61452400"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623308400,"PRODUCTID":13,"OPEN":"6574.59","LOW":"6526.23","HIGH":"6574.59","CLOSE":"6546.49","ADJCLOSE":"6546.49","VOLUME":"75224400"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623394800,"PRODUCTID":13,"OPEN":"6550.3","LOW":"6549.83","HIGH":"6607.61","CLOSE":"6600.66","ADJCLOSE":"6600.66","VOLUME":"68896800"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623654000,"PRODUCTID":13,"OPEN":"6625.55","LOW":"6599.27","HIGH":"6650.16","CLOSE":"6616.35","ADJCLOSE":"6616.35","VOLUME":"64515600"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623740400,"PRODUCTID":13,"OPEN":"6643.42","LOW":"6634.45","HIGH":"6655.66","CLOSE":"6639.52","ADJCLOSE":"6639.52","VOLUME":"67447800"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623826800,"PRODUCTID":13,"OPEN":"6657.52","LOW":"6632.36","HIGH":"6659.38","CLOSE":"6652.65","ADJCLOSE":"6652.65","VOLUME":"69886300"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623913200,"PRODUCTID":13,"OPEN":"6636.7","LOW":"6631.63","HIGH":"6674.37","CLOSE":"6666.26","ADJCLOSE":"6666.26","VOLUME":"70681800"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623999600,"PRODUCTID":13,"OPEN":"6657.23","LOW":"6560.12","HIGH":"6687.29","CLOSE":"6569.16","ADJCLOSE":"6569.16","VOLUME":"170613700"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623999600,"PRODUCTID":13,"OPEN":"6657.23","LOW":"6560.12","HIGH":"6687.29","CLOSE":"6569.16","ADJCLOSE":"6569.16","VOLUME":"170613700"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624258800,"PRODUCTID":13,"OPEN":"6525.03","LOW":"6511.93","HIGH":"6607.99","CLOSE":"6602.54","ADJCLOSE":"6602.54","VOLUME":"78939300"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624345200,"PRODUCTID":13,"OPEN":"6609.98","LOW":"6583.5","HIGH":"6622.2","CLOSE":"6611.5","ADJCLOSE":"6611.5","VOLUME":"65102500"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624431600,"PRODUCTID":13,"OPEN":"6616.73","LOW":"6551.07","HIGH":"6619.02","CLOSE":"6551.07","ADJCLOSE":"6551.07","VOLUME":"70376800"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624518000,"PRODUCTID":13,"OPEN":"6576.07","LOW":"6572.81","HIGH":"6639.83","CLOSE":"6631.15","ADJCLOSE":"6631.15","VOLUME":"74425300"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624518000,"PRODUCTID":13,"OPEN":"6576.07","LOW":"6572.81","HIGH":"6639.83","CLOSE":"6631.15","ADJCLOSE":"6631.15","VOLUME":"74425300"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624863600,"PRODUCTID":13,"OPEN":"6611.99","LOW":"6556.88","HIGH":"6633.73","CLOSE":"6558.02","ADJCLOSE":"6558.02","VOLUME":"63796100"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624950000,"PRODUCTID":13,"OPEN":"6564.07","LOW":"6561.09","HIGH":"6599.88","CLOSE":"6567.43","ADJCLOSE":"6567.43","VOLUME":"61812500"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625036400,"PRODUCTID":13,"OPEN":"6562.17","LOW":"6474.43","HIGH":"6575.84","CLOSE":"6507.83","ADJCLOSE":"6507.83","VOLUME":"88781800"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625122800,"PRODUCTID":13,"OPEN":"6549.82","LOW":"6502.05","HIGH":"6588.14","CLOSE":"6553.82","ADJCLOSE":"6553.82","VOLUME":"69789700"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625209200,"PRODUCTID":13,"OPEN":"6572","LOW":"6540.12","HIGH":"6582.79","CLOSE":"6552.86","ADJCLOSE":"6552.86","VOLUME":"57451500"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625468400,"PRODUCTID":13,"OPEN":"6545.98","LOW":"6520.38","HIGH":"6582.87","CLOSE":"6567.54","ADJCLOSE":"6567.54","VOLUME":"45905300"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625554800,"PRODUCTID":13,"OPEN":"6551","LOW":"6483.2","HIGH":"6561.51","CLOSE":"6507.48","ADJCLOSE":"6507.48","VOLUME":"72349800"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625641200,"PRODUCTID":13,"OPEN":"6529.49","LOW":"6497.75","HIGH":"6550.95","CLOSE":"6527.72","ADJCLOSE":"6527.72","VOLUME":"82080600"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625727600,"PRODUCTID":13,"OPEN":"6479.4","LOW":"6348.64","HIGH":"6483.32","CLOSE":"6396.73","ADJCLOSE":"6396.73","VOLUME":"110791300"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625814000,"PRODUCTID":13,"OPEN":"6435.29","LOW":"6429.67","HIGH":"6532.56","CLOSE":"6529.42","ADJCLOSE":"6529.42","VOLUME":"84934900"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626073200,"PRODUCTID":13,"OPEN":"6525.11","LOW":"6479.54","HIGH":"6567.98","CLOSE":"6559.25","ADJCLOSE":"6559.25","VOLUME":"61855900"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626159600,"PRODUCTID":13,"OPEN":"6561.74","LOW":"6536.45","HIGH":"6569.37","CLOSE":"6558.47","ADJCLOSE":"6558.47","VOLUME":"62056500"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626159600,"PRODUCTID":13,"OPEN":"6561.74","LOW":"6536.45","HIGH":"6569.37","CLOSE":"6558.47","ADJCLOSE":"6558.47","VOLUME":"62056500"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626159600,"PRODUCTID":13,"OPEN":"6561.74","LOW":"6536.45","HIGH":"6569.37","CLOSE":"6558.47","ADJCLOSE":"6558.47","VOLUME":"62056500"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626159600,"PRODUCTID":13,"OPEN":"6561.74","LOW":"6536.45","HIGH":"6569.37","CLOSE":"6558.47","ADJCLOSE":"6558.47","VOLUME":"62056500"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626159600,"PRODUCTID":13,"OPEN":"6561.74","LOW":"6536.45","HIGH":"6569.37","CLOSE":"6558.47","ADJCLOSE":"6558.47","VOLUME":"62056500"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626764400,"PRODUCTID":13,"OPEN":"6325.16","LOW":"6304.85","HIGH":"6386.46","CLOSE":"6346.85","ADJCLOSE":"6346.85","VOLUME":"82160100"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626850800,"PRODUCTID":13,"OPEN":"6382.36","LOW":"6381.94","HIGH":"6471.65","CLOSE":"6464.48","ADJCLOSE":"6464.48","VOLUME":"82556600"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626937200,"PRODUCTID":13,"OPEN":"6498.31","LOW":"6474.05","HIGH":"6525.21","CLOSE":"6481.59","ADJCLOSE":"6481.59","VOLUME":"58412300"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627023600,"PRODUCTID":13,"OPEN":"6518.6","LOW":"6510.27","HIGH":"6574.86","CLOSE":"6568.82","ADJCLOSE":"6568.82","VOLUME":"56119000"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627023600,"PRODUCTID":13,"OPEN":"6518.6","LOW":"6510.27","HIGH":"6574.86","CLOSE":"6568.82","ADJCLOSE":"6568.82","VOLUME":"56119000"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627369200,"PRODUCTID":13,"OPEN":"6565.19","LOW":"6516.57","HIGH":"6578.04","CLOSE":"6531.92","ADJCLOSE":"6531.92","VOLUME":"60870400"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627455600,"PRODUCTID":13,"OPEN":"6547.47","LOW":"6530.74","HIGH":"6609.31","CLOSE":"6609.31","ADJCLOSE":"6609.31","VOLUME":"55290600"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627542000,"PRODUCTID":13,"OPEN":"6647.08","LOW":"6633.77","HIGH":"6671.12","CLOSE":"6633.77","ADJCLOSE":"6633.77","VOLUME":"94988900"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627628400,"PRODUCTID":13,"OPEN":"6608.16","LOW":"6596.99","HIGH":"6648.2","CLOSE":"6612.76","ADJCLOSE":"6612.76","VOLUME":"97436800"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627887600,"PRODUCTID":13,"OPEN":"6657.95","LOW":"6639.31","HIGH":"6690.8","CLOSE":"6675.9","ADJCLOSE":"6675.9","VOLUME":"72373600"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627974000,"PRODUCTID":13,"OPEN":"6692.6","LOW":"6688.12","HIGH":"6749.88","CLOSE":"6723.81","ADJCLOSE":"6723.81","VOLUME":"76009700"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628060400,"PRODUCTID":13,"OPEN":"6751.15","LOW":"6730.6","HIGH":"6766.61","CLOSE":"6746.23","ADJCLOSE":"6746.23","VOLUME":"68209400"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628146800,"PRODUCTID":13,"OPEN":"6750.86","LOW":"6750.86","HIGH":"6788.69","CLOSE":"6781.19","ADJCLOSE":"6781.19","VOLUME":"62368500"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628233200,"PRODUCTID":13,"OPEN":"6772.49","LOW":"6763.01","HIGH":"6832.94","CLOSE":"6816.96","ADJCLOSE":"6816.96","VOLUME":"67227300"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628492400,"PRODUCTID":13,"OPEN":"6818.54","LOW":"6806.98","HIGH":"6832.77","CLOSE":"6813.18","ADJCLOSE":"6813.18","VOLUME":"47885100"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628578800,"PRODUCTID":13,"OPEN":"6817.63","LOW":"6811.77","HIGH":"6833.12","CLOSE":"6820.21","ADJCLOSE":"6820.21","VOLUME":"48652800"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628665200,"PRODUCTID":13,"OPEN":"6840.28","LOW":"6821.21","HIGH":"6867.11","CLOSE":"6857.99","ADJCLOSE":"6857.99","VOLUME":"54453800"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628751600,"PRODUCTID":13,"OPEN":"6861.44","LOW":"6854.99","HIGH":"6891.29","CLOSE":"6882.47","ADJCLOSE":"6882.47","VOLUME":"53045300"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628838000,"PRODUCTID":13,"OPEN":"6888.48","LOW":"6885.64","HIGH":"6913.67","CLOSE":"6896.04","ADJCLOSE":"6896.04","VOLUME":"49869700"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629097200,"PRODUCTID":13,"OPEN":"6849.68","LOW":"6817.43","HIGH":"6863.74","CLOSE":"6838.77","ADJCLOSE":"6838.77","VOLUME":"49720100"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629183600,"PRODUCTID":13,"OPEN":"6812.42","LOW":"6789.11","HIGH":"6827.49","CLOSE":"6819.84","ADJCLOSE":"6819.84","VOLUME":"56251300"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629270000,"PRODUCTID":13,"OPEN":"6824.64","LOW":"6759.74","HIGH":"6828.33","CLOSE":"6770.11","ADJCLOSE":"6770.11","VOLUME":"55662800"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629356400,"PRODUCTID":13,"OPEN":"6665.12","LOW":"6560.74","HIGH":"6671.17","CLOSE":"6605.89","ADJCLOSE":"6605.89","VOLUME":"96566200"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629442800,"PRODUCTID":13,"OPEN":"6602.95","LOW":"6567.93","HIGH":"6633.19","CLOSE":"6626.11","ADJCLOSE":"6626.11","VOLUME":"66755800"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629702000,"PRODUCTID":13,"OPEN":"6699.32","LOW":"6657.14","HIGH":"6699.32","CLOSE":"6683.1","ADJCLOSE":"6683.1","VOLUME":"56007000"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629788400,"PRODUCTID":13,"OPEN":"6717.77","LOW":"6634.69","HIGH":"6717.77","CLOSE":"6664.31","ADJCLOSE":"6664.31","VOLUME":"48958200"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629874800,"PRODUCTID":13,"OPEN":"6683.18","LOW":"6667.25","HIGH":"6684.21","CLOSE":"6676.48","ADJCLOSE":"6676.48","VOLUME":"48823600"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629961200,"PRODUCTID":13,"OPEN":"6646.37","LOW":"6618.69","HIGH":"6673.94","CLOSE":"6666.03","ADJCLOSE":"6666.03","VOLUME":"50801600"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630047600,"PRODUCTID":13,"OPEN":"6658.27","LOW":"6644.68","HIGH":"6682.15","CLOSE":"6681.92","ADJCLOSE":"6681.92","VOLUME":"43959300"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630306800,"PRODUCTID":13,"OPEN":"6690.28","LOW":"6675.32","HIGH":"6697.52","CLOSE":"6687.3","ADJCLOSE":"6687.3","VOLUME":"37296500"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630393200,"PRODUCTID":13,"OPEN":"6692.85","LOW":"6650.9","HIGH":"6708.14","CLOSE":"6680.18","ADJCLOSE":"6680.18","VOLUME":"96775900"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630479600,"PRODUCTID":13,"OPEN":"6736.44","LOW":"6730.17","HIGH":"6784.66","CLOSE":"6758.69","ADJCLOSE":"6758.69","VOLUME":"75866000"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630566000,"PRODUCTID":13,"OPEN":"6753.18","LOW":"6747.17","HIGH":"6778.33","CLOSE":"6763.08","ADJCLOSE":"6763.08","VOLUME":"56090600"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630652400,"PRODUCTID":13,"OPEN":"6758.38","LOW":"6667.39","HIGH":"6758.38","CLOSE":"6689.99","ADJCLOSE":"6689.99","VOLUME":"63290200"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630911600,"PRODUCTID":13,"OPEN":"6704.35","LOW":"6700.45","HIGH":"6756.4","CLOSE":"6743.5","ADJCLOSE":"6743.5","VOLUME":"41892000"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630998000,"PRODUCTID":13,"OPEN":"6731.36","LOW":"6721.35","HIGH":"6749.14","CLOSE":"6726.07","ADJCLOSE":"6726.07","VOLUME":"48024800"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631084400,"PRODUCTID":13,"OPEN":"6688.84","LOW":"6628.98","HIGH":"6712.05","CLOSE":"6668.89","ADJCLOSE":"6668.89","VOLUME":"68566500"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631170800,"PRODUCTID":13,"OPEN":"6618.82","LOW":"6605.09","HIGH":"6708.33","CLOSE":"6684.72","ADJCLOSE":"6684.72","VOLUME":"63555000"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631257200,"PRODUCTID":13,"OPEN":"6707.33","LOW":"6651.06","HIGH":"6722.73","CLOSE":"6663.77","ADJCLOSE":"6663.77","VOLUME":"70636600"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631516400,"PRODUCTID":13,"OPEN":"6688.77","LOW":"6670.85","HIGH":"6722","CLOSE":"6676.93","ADJCLOSE":"6676.93","VOLUME":"61573900"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631602800,"PRODUCTID":13,"OPEN":"6672.19","LOW":"6613.52","HIGH":"6677.07","CLOSE":"6652.97","ADJCLOSE":"6652.97","VOLUME":"63626300"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631689200,"PRODUCTID":13,"OPEN":"6654.83","LOW":"6577.02","HIGH":"6659.27","CLOSE":"6583.62","ADJCLOSE":"6583.62","VOLUME":"81904200"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631775600,"PRODUCTID":13,"OPEN":"6613.71","LOW":"6612.16","HIGH":"6663.41","CLOSE":"6622.59","ADJCLOSE":"6622.59","VOLUME":"79574500"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631862000,"PRODUCTID":13,"OPEN":"6679.45","LOW":"6551.62","HIGH":"6697.08","CLOSE":"6570.19","ADJCLOSE":"6570.19","VOLUME":"214025500"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632121200,"PRODUCTID":13,"OPEN":"6450.39","LOW":"6389.62","HIGH":"6471.09","CLOSE":"6455.81","ADJCLOSE":"6455.81","VOLUME":"120069400"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632207600,"PRODUCTID":13,"OPEN":"6513.75","LOW":"6513.75","HIGH":"6570.13","CLOSE":"6552.73","ADJCLOSE":"6552.73","VOLUME":"136740400"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632294000,"PRODUCTID":13,"OPEN":"6612.1","LOW":"6595.93","HIGH":"6642.31","CLOSE":"6637","ADJCLOSE":"6637","VOLUME":"91076800"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632380400,"PRODUCTID":13,"OPEN":"6691.08","LOW":"6667.36","HIGH":"6718.8","CLOSE":"6701.98","ADJCLOSE":"6701.98","VOLUME":"82926000"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632466800,"PRODUCTID":13,"OPEN":"6675.73","LOW":"6625.43","HIGH":"6678.65","CLOSE":"6638.46","ADJCLOSE":"6638.46","VOLUME":"70090500"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632726000,"PRODUCTID":13,"OPEN":"6683.85","LOW":"6647.08","HIGH":"6688.76","CLOSE":"6650.91","ADJCLOSE":"6650.91","VOLUME":"89455000"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632812400,"PRODUCTID":13,"OPEN":"6634.72","LOW":"6491.42","HIGH":"6643.58","CLOSE":"6506.5","ADJCLOSE":"6506.5","VOLUME":"117799600"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632898800,"PRODUCTID":13,"OPEN":"6549.41","LOW":"6538.11","HIGH":"6590.81","CLOSE":"6560.8","ADJCLOSE":"6560.8","VOLUME":"86064200"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632985200,"PRODUCTID":13,"OPEN":"6615.99","LOW":"6509.23","HIGH":"6621.75","CLOSE":"6520.01","ADJCLOSE":"6520.01","VOLUME":"112651000"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633071600,"PRODUCTID":13,"OPEN":"6421.1","LOW":"6412.7","HIGH":"6535.46","CLOSE":"6517.69","ADJCLOSE":"6517.69","VOLUME":"94022900"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633071600,"PRODUCTID":13,"OPEN":"6421.1","LOW":"6412.7","HIGH":"6535.46","CLOSE":"6517.69","ADJCLOSE":"6517.69","VOLUME":"94022900"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633330800,"PRODUCTID":13,"OPEN":"6484.9","LOW":"6452.78","HIGH":"6540.96","CLOSE":"6477.66","ADJCLOSE":"6477.66","VOLUME":"73993600"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633417200,"PRODUCTID":13,"OPEN":"6481.72","LOW":"6481.72","HIGH":"6577.29","CLOSE":"6576.28","ADJCLOSE":"6576.28","VOLUME":"86146000"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633503600,"PRODUCTID":13,"OPEN":"6509.6","LOW":"6421.64","HIGH":"6510.47","CLOSE":"6493.12","ADJCLOSE":"6493.12","VOLUME":"98813600"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633590000,"PRODUCTID":13,"OPEN":"6563.24","LOW":"6545.74","HIGH":"6616.53","CLOSE":"6600.19","ADJCLOSE":"6600.19","VOLUME":"91000400"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633676400,"PRODUCTID":13,"OPEN":"6609.51","LOW":"6559.99","HIGH":"6617.34","CLOSE":"6559.99","ADJCLOSE":"6559.99","VOLUME":"70183900"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633935600,"PRODUCTID":13,"OPEN":"6546.07","LOW":"6522.55","HIGH":"6574.22","CLOSE":"6570.54","ADJCLOSE":"6570.54","VOLUME":"68968500"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634022000,"PRODUCTID":13,"OPEN":"6495.15","LOW":"6491.58","HIGH":"6548.11","CLOSE":"6548.11","ADJCLOSE":"6548.11","VOLUME":"69996000"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634108400,"PRODUCTID":13,"OPEN":"6539.61","LOW":"6510.27","HIGH":"6606.36","CLOSE":"6597.38","ADJCLOSE":"6597.38","VOLUME":"75938000"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634194800,"PRODUCTID":13,"OPEN":"6651.18","LOW":"6618.79","HIGH":"6692.94","CLOSE":"6685.21","ADJCLOSE":"6685.21","VOLUME":"71368900"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634194800,"PRODUCTID":13,"OPEN":"6651.18","LOW":"6618.79","HIGH":"6692.94","CLOSE":"6685.21","ADJCLOSE":"6685.21","VOLUME":"71368900"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634540400,"PRODUCTID":13,"OPEN":"6697.29","LOW":"6642.16","HIGH":"6697.6","CLOSE":"6673.1","ADJCLOSE":"6673.1","VOLUME":"64526000"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634626800,"PRODUCTID":13,"OPEN":"6690.95","LOW":"6650.84","HIGH":"6692.14","CLOSE":"6669.85","ADJCLOSE":"6669.85","VOLUME":"63597900"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634713200,"PRODUCTID":13,"OPEN":"6636.61","LOW":"6636.61","HIGH":"6715.52","CLOSE":"6705.61","ADJCLOSE":"6705.61","VOLUME":"65963400"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634799600,"PRODUCTID":13,"OPEN":"6673.14","LOW":"6658.95","HIGH":"6699.21","CLOSE":"6686.17","ADJCLOSE":"6686.17","VOLUME":"63926300"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634886000,"PRODUCTID":13,"OPEN":"6720.92","LOW":"6716.15","HIGH":"6765.46","CLOSE":"6733.69","ADJCLOSE":"6733.69","VOLUME":"65949700"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635145200,"PRODUCTID":13,"OPEN":"6752.98","LOW":"6707.32","HIGH":"6752.98","CLOSE":"6712.87","ADJCLOSE":"6712.87","VOLUME":"58586000"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635231600,"PRODUCTID":13,"OPEN":"6723.06","LOW":"6711.21","HIGH":"6775.82","CLOSE":"6766.51","ADJCLOSE":"6766.51","VOLUME":"79339600"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635318000,"PRODUCTID":13,"OPEN":"6755.63","LOW":"6731.86","HIGH":"6771.19","CLOSE":"6753.52","ADJCLOSE":"6753.52","VOLUME":"68739200"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635404400,"PRODUCTID":13,"OPEN":"6750.78","LOW":"6750.78","HIGH":"6804.22","CLOSE":"6804.22","ADJCLOSE":"6804.22","VOLUME":"75981000"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635490800,"PRODUCTID":13,"OPEN":"6778.79","LOW":"6748.53","HIGH":"6830.34","CLOSE":"6830.34","ADJCLOSE":"6830.34","VOLUME":"89550100"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635753600,"PRODUCTID":13,"OPEN":"6870.28","LOW":"6859.44","HIGH":"6908.65","CLOSE":"6893.29","ADJCLOSE":"6893.29","VOLUME":"67294100"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635840000,"PRODUCTID":13,"OPEN":"6883.06","LOW":"6879.69","HIGH":"6933.35","CLOSE":"6927.03","ADJCLOSE":"6927.03","VOLUME":"64187800"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635926400,"PRODUCTID":13,"OPEN":"6919.47","LOW":"6917.75","HIGH":"6955.1","CLOSE":"6950.65","ADJCLOSE":"6950.65","VOLUME":"65516400"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1636012800,"PRODUCTID":13,"OPEN":"6977.62","LOW":"6962.01","HIGH":"6993.01","CLOSE":"6987.79","ADJCLOSE":"6987.79","VOLUME":"76559800"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636099200,"PRODUCTID":13,"OPEN":"6983.8","LOW":"6983.8","HIGH":"7063.4","CLOSE":"7040.79","ADJCLOSE":"7040.79","VOLUME":"79993700"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636358400,"PRODUCTID":13,"OPEN":"7041.6","LOW":"7037.67","HIGH":"7067.1","CLOSE":"7047.48","ADJCLOSE":"7047.48","VOLUME":"66513600"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636444800,"PRODUCTID":13,"OPEN":"7023.58","LOW":"7016.73","HIGH":"7079.58","CLOSE":"7043.27","ADJCLOSE":"7043.27","VOLUME":"71276900"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636531200,"PRODUCTID":13,"OPEN":"7046.17","LOW":"7014.94","HIGH":"7053.27","CLOSE":"7045.16","ADJCLOSE":"7045.16","VOLUME":"85630200"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636617600,"PRODUCTID":13,"OPEN":"7038.84","LOW":"7032.35","HIGH":"7072.63","CLOSE":"7059.55","ADJCLOSE":"7059.55","VOLUME":"74342900"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636704000,"PRODUCTID":13,"OPEN":"7062.54","LOW":"7056.93","HIGH":"7097.46","CLOSE":"7091.4","ADJCLOSE":"7091.4","VOLUME":"64249000"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636963200,"PRODUCTID":13,"OPEN":"7090.96","LOW":"7088.71","HIGH":"7136.13","CLOSE":"7128.63","ADJCLOSE":"7128.63","VOLUME":"64255100"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637049600,"PRODUCTID":13,"OPEN":"7146.37","LOW":"7136.3","HIGH":"7164.27","CLOSE":"7152.6","ADJCLOSE":"7152.6","VOLUME":"69021700"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637136000,"PRODUCTID":13,"OPEN":"7149.3","LOW":"7147.01","HIGH":"7167.8","CLOSE":"7156.85","ADJCLOSE":"7156.85","VOLUME":"68243500"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637222400,"PRODUCTID":13,"OPEN":"7155.05","LOW":"7136.86","HIGH":"7181.55","CLOSE":"7141.98","ADJCLOSE":"7141.98","VOLUME":"75845600"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637222400,"PRODUCTID":13,"OPEN":"7155.05","LOW":"7136.86","HIGH":"7181.55","CLOSE":"7141.98","ADJCLOSE":"7141.98","VOLUME":"75845600"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637568000,"PRODUCTID":13,"OPEN":"7130.24","LOW":"7087.67","HIGH":"7143.6","CLOSE":"7105","ADJCLOSE":"7105","VOLUME":"85214100"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637654400,"PRODUCTID":13,"OPEN":"7064.38","LOW":"7002.56","HIGH":"7112.49","CLOSE":"7044.62","ADJCLOSE":"7044.62","VOLUME":"73747800"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637740800,"PRODUCTID":13,"OPEN":"7052.18","LOW":"6983.98","HIGH":"7089.11","CLOSE":"7042.23","ADJCLOSE":"7042.23","VOLUME":"75264400"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637827200,"PRODUCTID":13,"OPEN":"7067.61","LOW":"7047.86","HIGH":"7079.49","CLOSE":"7075.87","ADJCLOSE":"7075.87","VOLUME":"57485800"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637913600,"PRODUCTID":13,"OPEN":"6814.9","LOW":"6725.08","HIGH":"6861.15","CLOSE":"6739.73","ADJCLOSE":"6739.73","VOLUME":"159605400"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638172800,"PRODUCTID":13,"OPEN":"6831.41","LOW":"6760.31","HIGH":"6841.79","CLOSE":"6776.25","ADJCLOSE":"6776.25","VOLUME":"108062500"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638259200,"PRODUCTID":13,"OPEN":"6679.03","LOW":"6655.86","HIGH":"6780.88","CLOSE":"6721.16","ADJCLOSE":"6721.16","VOLUME":"182689600"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638345600,"PRODUCTID":13,"OPEN":"6774.8","LOW":"6750.65","HIGH":"6902.46","CLOSE":"6881.87","ADJCLOSE":"6881.87","VOLUME":"101765800"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638432000,"PRODUCTID":13,"OPEN":"6794.77","LOW":"6762.74","HIGH":"6850.37","CLOSE":"6795.75","ADJCLOSE":"6795.75","VOLUME":"101894500"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638518400,"PRODUCTID":13,"OPEN":"6860.73","LOW":"6730.63","HIGH":"6872.79","CLOSE":"6765.52","ADJCLOSE":"6765.52","VOLUME":"83342600"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638777600,"PRODUCTID":13,"OPEN":"6810.93","LOW":"6776.17","HIGH":"6888.07","CLOSE":"6865.78","ADJCLOSE":"6865.78","VOLUME":"84991100"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638864000,"PRODUCTID":13,"OPEN":"6934.68","LOW":"6934.68","HIGH":"7066.95","CLOSE":"7065.39","ADJCLOSE":"7065.39","VOLUME":"96223300"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638950400,"PRODUCTID":13,"OPEN":"7064.12","LOW":"7014.57","HIGH":"7104.06","CLOSE":"7014.57","ADJCLOSE":"7014.57","VOLUME":"80200900"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639036800,"PRODUCTID":13,"OPEN":"7035.93","LOW":"6983.33","HIGH":"7044.99","CLOSE":"7008.23","ADJCLOSE":"7008.23","VOLUME":"64070600"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639036800,"PRODUCTID":13,"OPEN":"7035.93","LOW":"6983.33","HIGH":"7044.99","CLOSE":"7008.23","ADJCLOSE":"7008.23","VOLUME":"64070600"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639036800,"PRODUCTID":13,"OPEN":"7035.93","LOW":"6983.33","HIGH":"7044.99","CLOSE":"7008.23","ADJCLOSE":"7008.23","VOLUME":"64070600"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639382400,"PRODUCTID":13,"OPEN":"7004.76","LOW":"6929.13","HIGH":"7029.38","CLOSE":"6942.91","ADJCLOSE":"6942.91","VOLUME":"75947300"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639468800,"PRODUCTID":13,"OPEN":"6978.77","LOW":"6891.34","HIGH":"6993.3","CLOSE":"6895.31","ADJCLOSE":"6895.31","VOLUME":"88567300"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639555200,"PRODUCTID":13,"OPEN":"6923.52","LOW":"6904.94","HIGH":"6949.92","CLOSE":"6927.63","ADJCLOSE":"6927.63","VOLUME":"74220800"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639641600,"PRODUCTID":13,"OPEN":"7054.92","LOW":"6987.95","HIGH":"7054.92","CLOSE":"7005.07","ADJCLOSE":"7005.07","VOLUME":"101536900"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639728000,"PRODUCTID":13,"OPEN":"6982.07","LOW":"6884.91","HIGH":"7011.61","CLOSE":"6926.63","ADJCLOSE":"6926.63","VOLUME":"148484800"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639987200,"PRODUCTID":13,"OPEN":"6783.83","LOW":"6747.69","HIGH":"6872.75","CLOSE":"6870.1","ADJCLOSE":"6870.1","VOLUME":"86311700"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640073600,"PRODUCTID":13,"OPEN":"6935.66","LOW":"6888.52","HIGH":"6967.93","CLOSE":"6964.99","ADJCLOSE":"6964.99","VOLUME":"75487700"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640160000,"PRODUCTID":13,"OPEN":"6982.53","LOW":"6963.71","HIGH":"7051.67","CLOSE":"7051.67","ADJCLOSE":"7051.67","VOLUME":"55611500"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640246400,"PRODUCTID":13,"OPEN":"7071.93","LOW":"7049.92","HIGH":"7119.87","CLOSE":"7106.15","ADJCLOSE":"7106.15","VOLUME":"54434100"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640332800,"PRODUCTID":13,"OPEN":"7091.6","LOW":"7086.58","HIGH":"7116.88","CLOSE":"7086.58","ADJCLOSE":"7086.58","VOLUME":"11954300"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640592000,"PRODUCTID":13,"OPEN":"7070.14","LOW":"7062.4","HIGH":"7149.14","CLOSE":"7140.39","ADJCLOSE":"7140.39","VOLUME":"34917800"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640678400,"PRODUCTID":13,"OPEN":"7141.85","LOW":"7141.67","HIGH":"7187.76","CLOSE":"7181.11","ADJCLOSE":"7181.11","VOLUME":"36149600"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640764800,"PRODUCTID":13,"OPEN":"7179.11","LOW":"7137.35","HIGH":"7201.65","CLOSE":"7161.52","ADJCLOSE":"7161.52","VOLUME":"37481200"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640851200,"PRODUCTID":13,"OPEN":"7167.53","LOW":"7156.79","HIGH":"7189.84","CLOSE":"7173.23","ADJCLOSE":"7173.23","VOLUME":"35427000"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640851200,"PRODUCTID":13,"OPEN":"7167.53","LOW":"7156.79","HIGH":"7189.84","CLOSE":"7173.23","ADJCLOSE":"7173.23","VOLUME":"35427000"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641196800,"PRODUCTID":13,"OPEN":"7197.4","LOW":"7195.82","HIGH":"7245.66","CLOSE":"7217.22","ADJCLOSE":"7217.22","VOLUME":"54644700"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641283200,"PRODUCTID":13,"OPEN":"7273.57","LOW":"7250.24","HIGH":"7332.21","CLOSE":"7317.41","ADJCLOSE":"7317.41","VOLUME":"77540000"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641283200,"PRODUCTID":13,"OPEN":"7273.57","LOW":"7250.24","HIGH":"7332.21","CLOSE":"7317.41","ADJCLOSE":"7317.41","VOLUME":"77540000"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641456000,"PRODUCTID":13,"OPEN":"7264","LOW":"7240.88","HIGH":"7316.06","CLOSE":"7249.66","ADJCLOSE":"7249.66","VOLUME":"89793800"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641542400,"PRODUCTID":13,"OPEN":"7250.79","LOW":"7178.18","HIGH":"7269.65","CLOSE":"7219.48","ADJCLOSE":"7219.48","VOLUME":"78597800"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641801600,"PRODUCTID":13,"OPEN":"7245.21","LOW":"7105.55","HIGH":"7250.24","CLOSE":"7115.77","ADJCLOSE":"7115.77","VOLUME":"80610700"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641888000,"PRODUCTID":13,"OPEN":"7185.21","LOW":"7160.44","HIGH":"7227.71","CLOSE":"7183.38","ADJCLOSE":"7183.38","VOLUME":"71633500"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641974400,"PRODUCTID":13,"OPEN":"7235.47","LOW":"7183.38","HIGH":"7249.88","CLOSE":"7237.19","ADJCLOSE":"7237.19","VOLUME":"85271800"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642060800,"PRODUCTID":13,"OPEN":"7215.48","LOW":"7166.94","HIGH":"7227.35","CLOSE":"7201.14","ADJCLOSE":"7201.14","VOLUME":"81834900"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642147200,"PRODUCTID":13,"OPEN":"7132.59","LOW":"7119.01","HIGH":"7171.4","CLOSE":"7143","ADJCLOSE":"7143","VOLUME":"79772300"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642406400,"PRODUCTID":13,"OPEN":"7167.53","LOW":"7148.98","HIGH":"7213.7","CLOSE":"7201.64","ADJCLOSE":"7201.64","VOLUME":"53465300"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642492800,"PRODUCTID":13,"OPEN":"7172.43","LOW":"7098.19","HIGH":"7175.46","CLOSE":"7133.83","ADJCLOSE":"7133.83","VOLUME":"78561500"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642579200,"PRODUCTID":13,"OPEN":"7104.11","LOW":"7104.11","HIGH":"7211.24","CLOSE":"7172.98","ADJCLOSE":"7172.98","VOLUME":"84173800"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642665600,"PRODUCTID":13,"OPEN":"7190.02","LOW":"7123.62","HIGH":"7199.97","CLOSE":"7194.16","ADJCLOSE":"7194.16","VOLUME":"76932800"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642752000,"PRODUCTID":13,"OPEN":"7088.44","LOW":"7013.49","HIGH":"7122.06","CLOSE":"7068.59","ADJCLOSE":"7068.59","VOLUME":"110697300"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1643011200,"PRODUCTID":13,"OPEN":"7014.84","LOW":"6754.24","HIGH":"7070.92","CLOSE":"6787.79","ADJCLOSE":"6787.79","VOLUME":"135929700"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643097600,"PRODUCTID":13,"OPEN":"6870.27","LOW":"6776.8","HIGH":"6890.54","CLOSE":"6837.96","ADJCLOSE":"6837.96","VOLUME":"98212900"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643097600,"PRODUCTID":13,"OPEN":"6870.27","LOW":"6776.8","HIGH":"6890.54","CLOSE":"6837.96","ADJCLOSE":"6837.96","VOLUME":"98212900"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643097600,"PRODUCTID":13,"OPEN":"6870.27","LOW":"6776.8","HIGH":"6890.54","CLOSE":"6837.96","ADJCLOSE":"6837.96","VOLUME":"98212900"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643356800,"PRODUCTID":13,"OPEN":"7043.43","LOW":"6846.22","HIGH":"7053","CLOSE":"6965.88","ADJCLOSE":"6965.88","VOLUME":"106663500"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643356800,"PRODUCTID":13,"OPEN":"7043.43","LOW":"6846.22","HIGH":"7053","CLOSE":"6965.88","ADJCLOSE":"6965.88","VOLUME":"106663500"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643616000,"PRODUCTID":13,"OPEN":"7039.71","LOW":"6937.1","HIGH":"7043.22","CLOSE":"6999.2","ADJCLOSE":"6999.2","VOLUME":"90912900"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643702400,"PRODUCTID":13,"OPEN":"7052.3","LOW":"7035.91","HIGH":"7105.23","CLOSE":"7099.49","ADJCLOSE":"7099.49","VOLUME":"81607500"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643702400,"PRODUCTID":13,"OPEN":"7052.3","LOW":"7035.91","HIGH":"7105.23","CLOSE":"7099.49","ADJCLOSE":"7099.49","VOLUME":"81607500"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643875200,"PRODUCTID":13,"OPEN":"7115.3","LOW":"6995.41","HIGH":"7125.58","CLOSE":"7005.63","ADJCLOSE":"7005.63","VOLUME":"88710000"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643875200,"PRODUCTID":13,"OPEN":"7115.3","LOW":"6995.41","HIGH":"7125.58","CLOSE":"7005.63","ADJCLOSE":"7005.63","VOLUME":"88710000"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643875200,"PRODUCTID":13,"OPEN":"7115.3","LOW":"6995.41","HIGH":"7125.58","CLOSE":"7005.63","ADJCLOSE":"7005.63","VOLUME":"88710000"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644220800,"PRODUCTID":13,"OPEN":"6987.17","LOW":"6929.71","HIGH":"7025.59","CLOSE":"7009.25","ADJCLOSE":"7009.25","VOLUME":"72651700"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644307200,"PRODUCTID":13,"OPEN":"7008.2","LOW":"6994.15","HIGH":"7085.64","CLOSE":"7028.41","ADJCLOSE":"7028.41","VOLUME":"95664200"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644393600,"PRODUCTID":13,"OPEN":"7086.34","LOW":"7086.34","HIGH":"7146.31","CLOSE":"7130.88","ADJCLOSE":"7130.88","VOLUME":"86888200"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644480000,"PRODUCTID":13,"OPEN":"7141.69","LOW":"7051.6","HIGH":"7169.63","CLOSE":"7101.55","ADJCLOSE":"7101.55","VOLUME":"86508200"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644480000,"PRODUCTID":13,"OPEN":"7141.69","LOW":"7051.6","HIGH":"7169.63","CLOSE":"7101.55","ADJCLOSE":"7101.55","VOLUME":"86508200"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644825600,"PRODUCTID":13,"OPEN":"6868.07","LOW":"6757.33","HIGH":"6875.31","CLOSE":"6852.2","ADJCLOSE":"6852.2","VOLUME":"117972900"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644912000,"PRODUCTID":13,"OPEN":"6830.74","LOW":"6823.45","HIGH":"6983.14","CLOSE":"6979.97","ADJCLOSE":"6979.97","VOLUME":"92474100"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644998400,"PRODUCTID":13,"OPEN":"7009.69","LOW":"6931.09","HIGH":"7031.93","CLOSE":"6964.98","ADJCLOSE":"6964.98","VOLUME":"74789000"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645084800,"PRODUCTID":13,"OPEN":"6999.13","LOW":"6905.69","HIGH":"7017.07","CLOSE":"6946.82","ADJCLOSE":"6946.82","VOLUME":"90183200"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645171200,"PRODUCTID":13,"OPEN":"6951.83","LOW":"6895.09","HIGH":"6995.62","CLOSE":"6929.63","ADJCLOSE":"6929.63","VOLUME":"87348900"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645171200,"PRODUCTID":13,"OPEN":"6951.83","LOW":"6895.09","HIGH":"6995.62","CLOSE":"6929.63","ADJCLOSE":"6929.63","VOLUME":"87348900"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645516800,"PRODUCTID":13,"OPEN":"6633.74","LOW":"6633.74","HIGH":"6834.77","CLOSE":"6787.6","ADJCLOSE":"6787.6","VOLUME":"101457400"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645603200,"PRODUCTID":13,"OPEN":"6801.66","LOW":"6768.38","HIGH":"6904.81","CLOSE":"6780.67","ADJCLOSE":"6780.67","VOLUME":"86393600"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645689600,"PRODUCTID":13,"OPEN":"6496.25","LOW":"6432.89","HIGH":"6617.09","CLOSE":"6521.05","ADJCLOSE":"6521.05","VOLUME":"207949400"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645776000,"PRODUCTID":13,"OPEN":"6571.95","LOW":"6521.56","HIGH":"6762.78","CLOSE":"6752.43","ADJCLOSE":"6752.43","VOLUME":"152427400"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646035200,"PRODUCTID":13,"OPEN":"6620.48","LOW":"6516.16","HIGH":"6684.54","CLOSE":"6658.83","ADJCLOSE":"6658.83","VOLUME":"171929700"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646121600,"PRODUCTID":13,"OPEN":"6646.16","LOW":"6396.49","HIGH":"6662.25","CLOSE":"6396.49","ADJCLOSE":"6396.49","VOLUME":"171611200"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646208000,"PRODUCTID":13,"OPEN":"6359.98","LOW":"6312.3","HIGH":"6544.15","CLOSE":"6498.02","ADJCLOSE":"6498.02","VOLUME":"169994900"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646294400,"PRODUCTID":13,"OPEN":"6488.25","LOW":"6361.6","HIGH":"6543.77","CLOSE":"6378.37","ADJCLOSE":"6378.37","VOLUME":"132457000"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646380800,"PRODUCTID":13,"OPEN":"6308.34","LOW":"6061.66","HIGH":"6321.09","CLOSE":"6061.66","ADJCLOSE":"6061.66","VOLUME":"180586100"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646380800,"PRODUCTID":13,"OPEN":"6308.34","LOW":"6061.66","HIGH":"6321.09","CLOSE":"6061.66","ADJCLOSE":"6061.66","VOLUME":"180586100"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646640000,"PRODUCTID":13,"OPEN":"5887.83","LOW":"5756.38","HIGH":"6115.23","CLOSE":"5982.27","ADJCLOSE":"5982.27","VOLUME":"243010200"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646726400,"PRODUCTID":13,"OPEN":"5906.62","LOW":"5903.1","HIGH":"6169.6","CLOSE":"5962.96","ADJCLOSE":"5962.96","VOLUME":"168209400"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646812800,"PRODUCTID":13,"OPEN":"6131.28","LOW":"6122.8","HIGH":"6387.83","CLOSE":"6387.83","ADJCLOSE":"6387.83","VOLUME":"189777300"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646899200,"PRODUCTID":13,"OPEN":"6376.57","LOW":"6166.11","HIGH":"6380.77","CLOSE":"6207.2","ADJCLOSE":"6207.2","VOLUME":"148747200"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646985600,"PRODUCTID":13,"OPEN":"6233.12","LOW":"6165.41","HIGH":"6466.12","CLOSE":"6260.25","ADJCLOSE":"6260.25","VOLUME":"136389500"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646985600,"PRODUCTID":13,"OPEN":"6233.12","LOW":"6165.41","HIGH":"6466.12","CLOSE":"6260.25","ADJCLOSE":"6260.25","VOLUME":"136389500"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647244800,"PRODUCTID":13,"OPEN":"6298.96","LOW":"6271.82","HIGH":"6421.08","CLOSE":"6369.94","ADJCLOSE":"6369.94","VOLUME":"113227400"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647331200,"PRODUCTID":13,"OPEN":"6294.72","LOW":"6206.05","HIGH":"6383.75","CLOSE":"6355","ADJCLOSE":"6355","VOLUME":"102702800"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647417600,"PRODUCTID":13,"OPEN":"6484.33","LOW":"6481.7","HIGH":"6680","CLOSE":"6588.64","ADJCLOSE":"6588.64","VOLUME":"145251100"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647504000,"PRODUCTID":13,"OPEN":"6617.23","LOW":"6530.79","HIGH":"6635.31","CLOSE":"6612.52","ADJCLOSE":"6612.52","VOLUME":"100583800"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647590400,"PRODUCTID":13,"OPEN":"6613.95","LOW":"6499.59","HIGH":"6620.24","CLOSE":"6620.24","ADJCLOSE":"6620.24","VOLUME":"191790200"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647590400,"PRODUCTID":13,"OPEN":"6613.95","LOW":"6499.59","HIGH":"6620.24","CLOSE":"6620.24","ADJCLOSE":"6620.24","VOLUME":"191790200"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647849600,"PRODUCTID":13,"OPEN":"6608.79","LOW":"6574.07","HIGH":"6642.46","CLOSE":"6582.33","ADJCLOSE":"6582.33","VOLUME":"78342900"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647936000,"PRODUCTID":13,"OPEN":"6586.65","LOW":"6578.91","HIGH":"6666.84","CLOSE":"6659.41","ADJCLOSE":"6659.41","VOLUME":"79017900"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1648022400,"PRODUCTID":13,"OPEN":"6674.68","LOW":"6559.31","HIGH":"6684.7","CLOSE":"6581.43","ADJCLOSE":"6581.43","VOLUME":"76824400"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648108800,"PRODUCTID":13,"OPEN":"6593.15","LOW":"6541.32","HIGH":"6636.58","CLOSE":"6555.77","ADJCLOSE":"6555.77","VOLUME":"82199900"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648195200,"PRODUCTID":13,"OPEN":"6569.45","LOW":"6538.8","HIGH":"6615.9","CLOSE":"6553.68","ADJCLOSE":"6553.68","VOLUME":"73936900"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648195200,"PRODUCTID":13,"OPEN":"6569.45","LOW":"6538.8","HIGH":"6615.9","CLOSE":"6553.68","ADJCLOSE":"6553.68","VOLUME":"73936900"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648450800,"PRODUCTID":13,"OPEN":"6578.72","LOW":"6572.01","HIGH":"6683.7","CLOSE":"6589.11","ADJCLOSE":"6589.11","VOLUME":"78385700"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648537200,"PRODUCTID":13,"OPEN":"6675.15","LOW":"6658.78","HIGH":"6829.4","CLOSE":"6792.16","ADJCLOSE":"6792.16","VOLUME":"110146300"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648623600,"PRODUCTID":13,"OPEN":"6771.09","LOW":"6705.69","HIGH":"6771.09","CLOSE":"6741.59","ADJCLOSE":"6741.59","VOLUME":"80090300"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648710000,"PRODUCTID":13,"OPEN":"6759.42","LOW":"6658.74","HIGH":"6776.13","CLOSE":"6659.87","ADJCLOSE":"6659.87","VOLUME":"81436400"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648796400,"PRODUCTID":13,"OPEN":"6672.98","LOW":"6635.27","HIGH":"6708.56","CLOSE":"6684.31","ADJCLOSE":"6684.31","VOLUME":"65149500"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648796400,"PRODUCTID":13,"OPEN":"6672.98","LOW":"6635.27","HIGH":"6708.56","CLOSE":"6684.31","ADJCLOSE":"6684.31","VOLUME":"65149500"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649055600,"PRODUCTID":13,"OPEN":"6709.6","LOW":"6641.61","HIGH":"6745.22","CLOSE":"6731.37","ADJCLOSE":"6731.37","VOLUME":"65186300"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649142000,"PRODUCTID":13,"OPEN":"6731.34","LOW":"6603.44","HIGH":"6743.62","CLOSE":"6645.51","ADJCLOSE":"6645.51","VOLUME":"103817600"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649228400,"PRODUCTID":13,"OPEN":"6634.83","LOW":"6442.44","HIGH":"6643.75","CLOSE":"6498.83","ADJCLOSE":"6498.83","VOLUME":"104806100"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649314800,"PRODUCTID":13,"OPEN":"6530.82","LOW":"6451.1","HIGH":"6582.34","CLOSE":"6461.68","ADJCLOSE":"6461.68","VOLUME":"94476400"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649401200,"PRODUCTID":13,"OPEN":"6540.2","LOW":"6494.63","HIGH":"6581.56","CLOSE":"6548.22","ADJCLOSE":"6548.22","VOLUME":"91669300"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649401200,"PRODUCTID":13,"OPEN":"6540.2","LOW":"6494.63","HIGH":"6581.56","CLOSE":"6548.22","ADJCLOSE":"6548.22","VOLUME":"91669300"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649660400,"PRODUCTID":13,"OPEN":"6558.53","LOW":"6502.14","HIGH":"6614.96","CLOSE":"6555.81","ADJCLOSE":"6555.81","VOLUME":"87321100"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649746800,"PRODUCTID":13,"OPEN":"6454.25","LOW":"6424.97","HIGH":"6570.75","CLOSE":"6537.41","ADJCLOSE":"6537.41","VOLUME":"84720600"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649833200,"PRODUCTID":13,"OPEN":"6519.16","LOW":"6478.45","HIGH":"6563.96","CLOSE":"6542.14","ADJCLOSE":"6542.14","VOLUME":"72469400"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649919600,"PRODUCTID":13,"OPEN":"6557.66","LOW":"6541.9","HIGH":"6607.55","CLOSE":"6589.35","ADJCLOSE":"6589.35","VOLUME":"79048700"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649919600,"PRODUCTID":13,"OPEN":"6557.66","LOW":"6541.9","HIGH":"6607.55","CLOSE":"6589.35","ADJCLOSE":"6589.35","VOLUME":"79048700"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649919600,"PRODUCTID":13,"OPEN":"6557.66","LOW":"6541.9","HIGH":"6607.55","CLOSE":"6589.35","ADJCLOSE":"6589.35","VOLUME":"79048700"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1649919600,"PRODUCTID":13,"OPEN":"6557.66","LOW":"6541.9","HIGH":"6607.55","CLOSE":"6589.35","ADJCLOSE":"6589.35","VOLUME":"79048700"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1649919600,"PRODUCTID":13,"OPEN":"6557.66","LOW":"6541.9","HIGH":"6607.55","CLOSE":"6589.35","ADJCLOSE":"6589.35","VOLUME":"79048700"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650438000,"PRODUCTID":13,"OPEN":"6557.96","LOW":"6542.21","HIGH":"6636.55","CLOSE":"6624.91","ADJCLOSE":"6624.91","VOLUME":"87010800"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650524400,"PRODUCTID":13,"OPEN":"6642.71","LOW":"6636.79","HIGH":"6757.75","CLOSE":"6715.1","ADJCLOSE":"6715.1","VOLUME":"88762200"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650610800,"PRODUCTID":13,"OPEN":"6618.69","LOW":"6572.87","HIGH":"6654.64","CLOSE":"6581.42","ADJCLOSE":"6581.42","VOLUME":"83469100"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650610800,"PRODUCTID":13,"OPEN":"6618.69","LOW":"6572.87","HIGH":"6654.64","CLOSE":"6581.42","ADJCLOSE":"6581.42","VOLUME":"83469100"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650870000,"PRODUCTID":13,"OPEN":"6450.9","LOW":"6408.71","HIGH":"6512.26","CLOSE":"6449.38","ADJCLOSE":"6449.38","VOLUME":"94933200"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650956400,"PRODUCTID":13,"OPEN":"6520.01","LOW":"6412.49","HIGH":"6535.92","CLOSE":"6414.57","ADJCLOSE":"6414.57","VOLUME":"95230800"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651042800,"PRODUCTID":13,"OPEN":"6427.4","LOW":"6338.61","HIGH":"6474.96","CLOSE":"6445.26","ADJCLOSE":"6445.26","VOLUME":"92040000"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651129200,"PRODUCTID":13,"OPEN":"6520.53","LOW":"6435.75","HIGH":"6575.95","CLOSE":"6508.14","ADJCLOSE":"6508.14","VOLUME":"76048900"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651129200,"PRODUCTID":13,"OPEN":"6520.53","LOW":"6435.75","HIGH":"6575.95","CLOSE":"6508.14","ADJCLOSE":"6508.14","VOLUME":"76048900"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651129200,"PRODUCTID":13,"OPEN":"6520.53","LOW":"6435.75","HIGH":"6575.95","CLOSE":"6508.14","ADJCLOSE":"6508.14","VOLUME":"76048900"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651474800,"PRODUCTID":13,"OPEN":"6469.31","LOW":"6308.47","HIGH":"6474.81","CLOSE":"6425.61","ADJCLOSE":"6425.61","VOLUME":"87523700"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651561200,"PRODUCTID":13,"OPEN":"6463.73","LOW":"6423.03","HIGH":"6507.13","CLOSE":"6476.18","ADJCLOSE":"6476.18","VOLUME":"83360000"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651647600,"PRODUCTID":13,"OPEN":"6482.26","LOW":"6395.68","HIGH":"6494.99","CLOSE":"6395.68","ADJCLOSE":"6395.68","VOLUME":"72296900"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651734000,"PRODUCTID":13,"OPEN":"6549.49","LOW":"6350.66","HIGH":"6558.91","CLOSE":"6368.4","ADJCLOSE":"6368.4","VOLUME":"96424000"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651734000,"PRODUCTID":13,"OPEN":"6549.49","LOW":"6350.66","HIGH":"6558.91","CLOSE":"6368.4","ADJCLOSE":"6368.4","VOLUME":"96424000"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651734000,"PRODUCTID":13,"OPEN":"6549.49","LOW":"6350.66","HIGH":"6558.91","CLOSE":"6368.4","ADJCLOSE":"6368.4","VOLUME":"96424000"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652079600,"PRODUCTID":13,"OPEN":"6207.15","LOW":"6086.02","HIGH":"6260.85","CLOSE":"6086.02","ADJCLOSE":"6086.02","VOLUME":"91595000"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652166000,"PRODUCTID":13,"OPEN":"6151.52","LOW":"6116.91","HIGH":"6206.56","CLOSE":"6116.91","ADJCLOSE":"6116.91","VOLUME":"90242000"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652252400,"PRODUCTID":13,"OPEN":"6173.1","LOW":"6137.24","HIGH":"6269.73","CLOSE":"6269.73","ADJCLOSE":"6269.73","VOLUME":"106223700"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652338800,"PRODUCTID":13,"OPEN":"6130.69","LOW":"6098.22","HIGH":"6238.25","CLOSE":"6206.26","ADJCLOSE":"6206.26","VOLUME":"105839000"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652425200,"PRODUCTID":13,"OPEN":"6250.16","LOW":"6238.79","HIGH":"6363.24","CLOSE":"6362.68","ADJCLOSE":"6362.68","VOLUME":"85955800"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652425200,"PRODUCTID":13,"OPEN":"6250.16","LOW":"6238.79","HIGH":"6363.24","CLOSE":"6362.68","ADJCLOSE":"6362.68","VOLUME":"85955800"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652684400,"PRODUCTID":13,"OPEN":"6315.68","LOW":"6286.02","HIGH":"6369.05","CLOSE":"6347.77","ADJCLOSE":"6347.77","VOLUME":"75092100"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652770800,"PRODUCTID":13,"OPEN":"6379.34","LOW":"6373.73","HIGH":"6448.33","CLOSE":"6430.19","ADJCLOSE":"6430.19","VOLUME":"86952900"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652857200,"PRODUCTID":13,"OPEN":"6440.3","LOW":"6342.67","HIGH":"6455.8","CLOSE":"6352.94","ADJCLOSE":"6352.94","VOLUME":"80314700"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652943600,"PRODUCTID":13,"OPEN":"6279.69","LOW":"6196.19","HIGH":"6288.99","CLOSE":"6272.71","ADJCLOSE":"6272.71","VOLUME":"86227400"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653030000,"PRODUCTID":13,"OPEN":"6305.46","LOW":"6264.84","HIGH":"6377.58","CLOSE":"6285.24","ADJCLOSE":"6285.24","VOLUME":"92863400"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653030000,"PRODUCTID":13,"OPEN":"6305.46","LOW":"6264.84","HIGH":"6377.58","CLOSE":"6285.24","ADJCLOSE":"6285.24","VOLUME":"92863400"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653289200,"PRODUCTID":13,"OPEN":"6350.88","LOW":"6263.96","HIGH":"6358.74","CLOSE":"6358.74","ADJCLOSE":"6358.74","VOLUME":"82641900"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653375600,"PRODUCTID":13,"OPEN":"6282.32","LOW":"6243.84","HIGH":"6322.74","CLOSE":"6253.14","ADJCLOSE":"6253.14","VOLUME":"72012900"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653462000,"PRODUCTID":13,"OPEN":"6296.28","LOW":"6229.84","HIGH":"6319.29","CLOSE":"6298.64","ADJCLOSE":"6298.64","VOLUME":"75143000"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653548400,"PRODUCTID":13,"OPEN":"6301.49","LOW":"6298.45","HIGH":"6424.88","CLOSE":"6410.58","ADJCLOSE":"6410.58","VOLUME":"66120600"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653634800,"PRODUCTID":13,"OPEN":"6445.25","LOW":"6424.85","HIGH":"6519.73","CLOSE":"6515.75","ADJCLOSE":"6515.75","VOLUME":"70892100"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653634800,"PRODUCTID":13,"OPEN":"6445.25","LOW":"6424.85","HIGH":"6519.73","CLOSE":"6515.75","ADJCLOSE":"6515.75","VOLUME":"70892100"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653894000,"PRODUCTID":13,"OPEN":"6547.86","LOW":"6536.77","HIGH":"6582.05","CLOSE":"6562.39","ADJCLOSE":"6562.39","VOLUME":"69803300"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653980400,"PRODUCTID":13,"OPEN":"6539.86","LOW":"6457.53","HIGH":"6543.42","CLOSE":"6468.8","ADJCLOSE":"6468.8","VOLUME":"162340000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654066800,"PRODUCTID":13,"OPEN":"6509.19","LOW":"6414.22","HIGH":"6510.26","CLOSE":"6418.89","ADJCLOSE":"6418.89","VOLUME":"74750900"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654153200,"PRODUCTID":13,"OPEN":"6447.37","LOW":"6447.3","HIGH":"6506.6","CLOSE":"6500.44","ADJCLOSE":"6500.44","VOLUME":"57959900"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654239600,"PRODUCTID":13,"OPEN":"6545","LOW":"6473.74","HIGH":"6547.82","CLOSE":"6485.3","ADJCLOSE":"6485.3","VOLUME":"48236300"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654239600,"PRODUCTID":13,"OPEN":"6545","LOW":"6473.74","HIGH":"6547.82","CLOSE":"6485.3","ADJCLOSE":"6485.3","VOLUME":"48236300"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654498800,"PRODUCTID":13,"OPEN":"6533.82","LOW":"6533.82","HIGH":"6593.15","CLOSE":"6548.78","ADJCLOSE":"6548.78","VOLUME":"60142400"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654585200,"PRODUCTID":13,"OPEN":"6523.16","LOW":"6459.92","HIGH":"6523.6","CLOSE":"6500.35","ADJCLOSE":"6500.35","VOLUME":"66096000"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654671600,"PRODUCTID":13,"OPEN":"6517.55","LOW":"6413.87","HIGH":"6517.55","CLOSE":"6448.63","ADJCLOSE":"6448.63","VOLUME":"73239600"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654758000,"PRODUCTID":13,"OPEN":"6412.58","LOW":"6342.99","HIGH":"6456.91","CLOSE":"6358.46","ADJCLOSE":"6358.46","VOLUME":"72804300"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654844400,"PRODUCTID":13,"OPEN":"6316.41","LOW":"6177.31","HIGH":"6325.89","CLOSE":"6187.23","ADJCLOSE":"6187.23","VOLUME":"103756400"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654844400,"PRODUCTID":13,"OPEN":"6316.41","LOW":"6177.31","HIGH":"6325.89","CLOSE":"6187.23","ADJCLOSE":"6187.23","VOLUME":"103756400"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655103600,"PRODUCTID":13,"OPEN":"6088.05","LOW":"6006.28","HIGH":"6122.26","CLOSE":"6022.32","ADJCLOSE":"6022.32","VOLUME":"106541000"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655190000,"PRODUCTID":13,"OPEN":"6063.8","LOW":"5934.12","HIGH":"6075.37","CLOSE":"5949.84","ADJCLOSE":"5949.84","VOLUME":"85949300"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655276400,"PRODUCTID":13,"OPEN":"6022.84","LOW":"5972.31","HIGH":"6062.62","CLOSE":"6030.13","ADJCLOSE":"6030.13","VOLUME":"93774600"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655362800,"PRODUCTID":13,"OPEN":"6003.66","LOW":"5872.2","HIGH":"6018.1","CLOSE":"5886.24","ADJCLOSE":"5886.24","VOLUME":"99480100"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655449200,"PRODUCTID":13,"OPEN":"5906.86","LOW":"5870.64","HIGH":"5974.06","CLOSE":"5882.65","ADJCLOSE":"5882.65","VOLUME":"181205900"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655449200,"PRODUCTID":13,"OPEN":"5906.86","LOW":"5870.64","HIGH":"5974.06","CLOSE":"5882.65","ADJCLOSE":"5882.65","VOLUME":"181205900"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655708400,"PRODUCTID":13,"OPEN":"5901.58","LOW":"5855.93","HIGH":"5920.09","CLOSE":"5920.09","ADJCLOSE":"5920.09","VOLUME":"65998500"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655794800,"PRODUCTID":13,"OPEN":"5943.52","LOW":"5943.08","HIGH":"6032.24","CLOSE":"5964.66","ADJCLOSE":"5964.66","VOLUME":"63109500"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655881200,"PRODUCTID":13,"OPEN":"5879.09","LOW":"5834.46","HIGH":"5938.46","CLOSE":"5916.63","ADJCLOSE":"5916.63","VOLUME":"87617200"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655967600,"PRODUCTID":13,"OPEN":"5880.3","LOW":"5830.87","HIGH":"5957.13","CLOSE":"5883.33","ADJCLOSE":"5883.33","VOLUME":"89899600"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656054000,"PRODUCTID":13,"OPEN":"5918.26","LOW":"5914.67","HIGH":"6085.99","CLOSE":"6073.35","ADJCLOSE":"6073.35","VOLUME":"85414200"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656054000,"PRODUCTID":13,"OPEN":"5918.26","LOW":"5914.67","HIGH":"6085.99","CLOSE":"6073.35","ADJCLOSE":"6073.35","VOLUME":"85414200"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656313200,"PRODUCTID":13,"OPEN":"6105.2","LOW":"6030.61","HIGH":"6156.6","CLOSE":"6047.31","ADJCLOSE":"6047.31","VOLUME":"66242800"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656399600,"PRODUCTID":13,"OPEN":"6099.15","LOW":"6077.95","HIGH":"6141.94","CLOSE":"6086.02","ADJCLOSE":"6086.02","VOLUME":"64300400"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656486000,"PRODUCTID":13,"OPEN":"6021.69","LOW":"5995.75","HIGH":"6071.91","CLOSE":"6031.48","ADJCLOSE":"6031.48","VOLUME":"70408300"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656572400,"PRODUCTID":13,"OPEN":"5926.74","LOW":"5852.3","HIGH":"5931.55","CLOSE":"5922.86","ADJCLOSE":"5922.86","VOLUME":"115328200"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656658800,"PRODUCTID":13,"OPEN":"5875.6","LOW":"5857.34","HIGH":"5975.83","CLOSE":"5931.06","ADJCLOSE":"5931.06","VOLUME":"72811500"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656658800,"PRODUCTID":13,"OPEN":"5875.6","LOW":"5857.34","HIGH":"5975.83","CLOSE":"5931.06","ADJCLOSE":"5931.06","VOLUME":"72811500"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656918000,"PRODUCTID":13,"OPEN":"5983.98","LOW":"5943.91","HIGH":"6002.07","CLOSE":"5954.65","ADJCLOSE":"5954.65","VOLUME":"54436800"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1657004400,"PRODUCTID":13,"OPEN":"5979.2","LOW":"5786.5","HIGH":"5981.51","CLOSE":"5794.96","ADJCLOSE":"5794.96","VOLUME":"104293700"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657090800,"PRODUCTID":13,"OPEN":"5872.27","LOW":"5846.1","HIGH":"5927.5","CLOSE":"5912.38","ADJCLOSE":"5912.38","VOLUME":"89619400"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657177200,"PRODUCTID":13,"OPEN":"5985.09","LOW":"5967.98","HIGH":"6024.31","CLOSE":"6006.7","ADJCLOSE":"6006.7","VOLUME":"94857900"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657177200,"PRODUCTID":13,"OPEN":"5985.09","LOW":"5967.98","HIGH":"6024.31","CLOSE":"6006.7","ADJCLOSE":"6006.7","VOLUME":"94857900"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657177200,"PRODUCTID":13,"OPEN":"5985.09","LOW":"5967.98","HIGH":"6024.31","CLOSE":"6006.7","ADJCLOSE":"6006.7","VOLUME":"94857900"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657522800,"PRODUCTID":13,"OPEN":"5923.83","LOW":"5909.73","HIGH":"6004.52","CLOSE":"5996.3","ADJCLOSE":"5996.3","VOLUME":"59496400"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657609200,"PRODUCTID":13,"OPEN":"5960.09","LOW":"5930.98","HIGH":"6053.33","CLOSE":"6044.2","ADJCLOSE":"6044.2","VOLUME":"71122100"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657695600,"PRODUCTID":13,"OPEN":"6015.53","LOW":"5922.94","HIGH":"6025.73","CLOSE":"6000.24","ADJCLOSE":"6000.24","VOLUME":"70802000"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657782000,"PRODUCTID":13,"OPEN":"5979.99","LOW":"5874.68","HIGH":"5997.31","CLOSE":"5915.41","ADJCLOSE":"5915.41","VOLUME":"72944000"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657868400,"PRODUCTID":13,"OPEN":"5935.28","LOW":"5901.38","HIGH":"6043.8","CLOSE":"6036","ADJCLOSE":"6036","VOLUME":"76205700"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657868400,"PRODUCTID":13,"OPEN":"5935.28","LOW":"5901.38","HIGH":"6043.8","CLOSE":"6036","ADJCLOSE":"6036","VOLUME":"76205700"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658127600,"PRODUCTID":13,"OPEN":"6070.21","LOW":"6059.87","HIGH":"6136.02","CLOSE":"6091.91","ADJCLOSE":"6091.91","VOLUME":"59881400"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658214000,"PRODUCTID":13,"OPEN":"6031.6","LOW":"6028.79","HIGH":"6213.88","CLOSE":"6201.22","ADJCLOSE":"6201.22","VOLUME":"74716500"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658300400,"PRODUCTID":13,"OPEN":"6229.79","LOW":"6151.36","HIGH":"6245.47","CLOSE":"6184.66","ADJCLOSE":"6184.66","VOLUME":"76814600"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658386800,"PRODUCTID":13,"OPEN":"6160.37","LOW":"6143.06","HIGH":"6233.98","CLOSE":"6201.11","ADJCLOSE":"6201.11","VOLUME":"78627800"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658473200,"PRODUCTID":13,"OPEN":"6174.29","LOW":"6168.77","HIGH":"6247.35","CLOSE":"6216.82","ADJCLOSE":"6216.82","VOLUME":"68727100"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658473200,"PRODUCTID":13,"OPEN":"6174.29","LOW":"6168.77","HIGH":"6247.35","CLOSE":"6216.82","ADJCLOSE":"6216.82","VOLUME":"68727100"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658732400,"PRODUCTID":13,"OPEN":"6198.83","LOW":"6177.14","HIGH":"6260.13","CLOSE":"6237.55","ADJCLOSE":"6237.55","VOLUME":"60387200"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658818800,"PRODUCTID":13,"OPEN":"6225.17","LOW":"6194.96","HIGH":"6243.86","CLOSE":"6211.45","ADJCLOSE":"6211.45","VOLUME":"60556300"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658905200,"PRODUCTID":13,"OPEN":"6206.25","LOW":"6199.93","HIGH":"6267.8","CLOSE":"6257.94","ADJCLOSE":"6257.94","VOLUME":"69640600"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658991600,"PRODUCTID":13,"OPEN":"6304.13","LOW":"6236.57","HIGH":"6339.21","CLOSE":"6339.21","ADJCLOSE":"6339.21","VOLUME":"92169500"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659078000,"PRODUCTID":13,"OPEN":"6413.1","LOW":"6397.91","HIGH":"6472.27","CLOSE":"6448.5","ADJCLOSE":"6448.5","VOLUME":"103116600"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659078000,"PRODUCTID":13,"OPEN":"6413.1","LOW":"6397.91","HIGH":"6472.27","CLOSE":"6448.5","ADJCLOSE":"6448.5","VOLUME":"103116600"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659337200,"PRODUCTID":13,"OPEN":"6447.18","LOW":"6434.12","HIGH":"6484.08","CLOSE":"6436.86","ADJCLOSE":"6436.86","VOLUME":"64439900"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659423600,"PRODUCTID":13,"OPEN":"6424.68","LOW":"6381.43","HIGH":"6429.05","CLOSE":"6409.8","ADJCLOSE":"6409.8","VOLUME":"66079400"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659510000,"PRODUCTID":13,"OPEN":"6404.1","LOW":"6398.99","HIGH":"6475.54","CLOSE":"6472.06","ADJCLOSE":"6472.06","VOLUME":"78438000"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659596400,"PRODUCTID":13,"OPEN":"6476.72","LOW":"6475.05","HIGH":"6555.71","CLOSE":"6513.39","ADJCLOSE":"6513.39","VOLUME":"75071500"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659682800,"PRODUCTID":13,"OPEN":"6512.62","LOW":"6449.72","HIGH":"6523.03","CLOSE":"6472.35","ADJCLOSE":"6472.35","VOLUME":"71657900"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659682800,"PRODUCTID":13,"OPEN":"6512.62","LOW":"6449.72","HIGH":"6523.03","CLOSE":"6472.35","ADJCLOSE":"6472.35","VOLUME":"71657900"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659942000,"PRODUCTID":13,"OPEN":"6510.45","LOW":"6503.27","HIGH":"6564.24","CLOSE":"6524.44","ADJCLOSE":"6524.44","VOLUME":"57501500"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660028400,"PRODUCTID":13,"OPEN":"6514.52","LOW":"6480.06","HIGH":"6530.35","CLOSE":"6490","ADJCLOSE":"6490","VOLUME":"60132500"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660114800,"PRODUCTID":13,"OPEN":"6467.1","LOW":"6453.79","HIGH":"6545.64","CLOSE":"6523.44","ADJCLOSE":"6523.44","VOLUME":"67978700"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660201200,"PRODUCTID":13,"OPEN":"6560.21","LOW":"6499.63","HIGH":"6562.32","CLOSE":"6544.67","ADJCLOSE":"6544.67","VOLUME":"63494500"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660201200,"PRODUCTID":13,"OPEN":"6560.21","LOW":"6499.63","HIGH":"6562.32","CLOSE":"6544.67","ADJCLOSE":"6544.67","VOLUME":"63494500"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660201200,"PRODUCTID":13,"OPEN":"6560.21","LOW":"6499.63","HIGH":"6562.32","CLOSE":"6544.67","ADJCLOSE":"6544.67","VOLUME":"63494500"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660546800,"PRODUCTID":13,"OPEN":"6582.63","LOW":"6532.48","HIGH":"6586.96","CLOSE":"6569.95","ADJCLOSE":"6569.95","VOLUME":"41045400"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660633200,"PRODUCTID":13,"OPEN":"6580.99","LOW":"6568.58","HIGH":"6608.83","CLOSE":"6592.58","ADJCLOSE":"6592.58","VOLUME":"56347800"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660719600,"PRODUCTID":13,"OPEN":"6608.64","LOW":"6517.99","HIGH":"6608.64","CLOSE":"6528.32","ADJCLOSE":"6528.32","VOLUME":"62910000"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660806000,"PRODUCTID":13,"OPEN":"6530.58","LOW":"6519.57","HIGH":"6576.37","CLOSE":"6557.4","ADJCLOSE":"6557.4","VOLUME":"52233900"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660892400,"PRODUCTID":13,"OPEN":"6520.44","LOW":"6488","HIGH":"6549.13","CLOSE":"6495.83","ADJCLOSE":"6495.83","VOLUME":"65894600"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660892400,"PRODUCTID":13,"OPEN":"6520.44","LOW":"6488","HIGH":"6549.13","CLOSE":"6495.83","ADJCLOSE":"6495.83","VOLUME":"65894600"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661151600,"PRODUCTID":13,"OPEN":"6448.81","LOW":"6352.97","HIGH":"6459.36","CLOSE":"6378.74","ADJCLOSE":"6378.74","VOLUME":"78589600"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661238000,"PRODUCTID":13,"OPEN":"6331.17","LOW":"6331.17","HIGH":"6402.22","CLOSE":"6362.02","ADJCLOSE":"6362.02","VOLUME":"60089800"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661324400,"PRODUCTID":13,"OPEN":"6332.43","LOW":"6319.7","HIGH":"6396.63","CLOSE":"6386.76","ADJCLOSE":"6386.76","VOLUME":"52703400"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661410800,"PRODUCTID":13,"OPEN":"6432.16","LOW":"6361.53","HIGH":"6440.69","CLOSE":"6381.56","ADJCLOSE":"6381.56","VOLUME":"49495300"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661497200,"PRODUCTID":13,"OPEN":"6420.75","LOW":"6252.59","HIGH":"6429.79","CLOSE":"6274.26","ADJCLOSE":"6274.26","VOLUME":"67384400"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661497200,"PRODUCTID":13,"OPEN":"6420.75","LOW":"6252.59","HIGH":"6429.79","CLOSE":"6274.26","ADJCLOSE":"6274.26","VOLUME":"67384400"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661756400,"PRODUCTID":13,"OPEN":"6199.11","LOW":"6153.44","HIGH":"6232.25","CLOSE":"6222.28","ADJCLOSE":"6222.28","VOLUME":"54873600"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661842800,"PRODUCTID":13,"OPEN":"6243.08","LOW":"6182.63","HIGH":"6303.66","CLOSE":"6210.22","ADJCLOSE":"6210.22","VOLUME":"65574600"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661929200,"PRODUCTID":13,"OPEN":"6226.99","LOW":"6125.1","HIGH":"6230.9","CLOSE":"6125.1","ADJCLOSE":"6125.1","VOLUME":"109610300"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1662015600,"PRODUCTID":13,"OPEN":"6068.34","LOW":"6009.09","HIGH":"6072.93","CLOSE":"6034.31","ADJCLOSE":"6034.31","VOLUME":"74056000"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662015600,"PRODUCTID":13,"OPEN":"6068.34","LOW":"6009.09","HIGH":"6072.93","CLOSE":"6034.31","ADJCLOSE":"6034.31","VOLUME":"74056000"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662015600,"PRODUCTID":13,"OPEN":"6068.34","LOW":"6009.09","HIGH":"6072.93","CLOSE":"6034.31","ADJCLOSE":"6034.31","VOLUME":"74056000"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662361200,"PRODUCTID":13,"OPEN":"6048.22","LOW":"6018.02","HIGH":"6105.59","CLOSE":"6093.22","ADJCLOSE":"6093.22","VOLUME":"65693400"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662447600,"PRODUCTID":13,"OPEN":"6083.02","LOW":"6060.44","HIGH":"6138.22","CLOSE":"6104.61","ADJCLOSE":"6104.61","VOLUME":"54762700"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662534000,"PRODUCTID":13,"OPEN":"6059.64","LOW":"6045.27","HIGH":"6119.95","CLOSE":"6105.92","ADJCLOSE":"6105.92","VOLUME":"71611100"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662620400,"PRODUCTID":13,"OPEN":"6136.93","LOW":"6034.79","HIGH":"6143.29","CLOSE":"6125.9","ADJCLOSE":"6125.9","VOLUME":"75081400"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662706800,"PRODUCTID":13,"OPEN":"6140.87","LOW":"6138.88","HIGH":"6239.11","CLOSE":"6212.33","ADJCLOSE":"6212.33","VOLUME":"72211000"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662706800,"PRODUCTID":13,"OPEN":"6140.87","LOW":"6138.88","HIGH":"6239.11","CLOSE":"6212.33","ADJCLOSE":"6212.33","VOLUME":"72211000"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662966000,"PRODUCTID":13,"OPEN":"6242.46","LOW":"6224.51","HIGH":"6352.45","CLOSE":"6333.59","ADJCLOSE":"6333.59","VOLUME":"77476100"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663052400,"PRODUCTID":13,"OPEN":"6360.31","LOW":"6245.69","HIGH":"6394.18","CLOSE":"6245.69","ADJCLOSE":"6245.69","VOLUME":"79001400"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663138800,"PRODUCTID":13,"OPEN":"6210.77","LOW":"6183.55","HIGH":"6249.29","CLOSE":"6222.41","ADJCLOSE":"6222.41","VOLUME":"75468700"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663225200,"PRODUCTID":13,"OPEN":"6212.21","LOW":"6143.36","HIGH":"6249.52","CLOSE":"6157.84","ADJCLOSE":"6157.84","VOLUME":"74835300"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663311600,"PRODUCTID":13,"OPEN":"6100.79","LOW":"6052.42","HIGH":"6114.36","CLOSE":"6077.3","ADJCLOSE":"6077.3","VOLUME":"153174600"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663311600,"PRODUCTID":13,"OPEN":"6100.79","LOW":"6052.42","HIGH":"6114.36","CLOSE":"6077.3","ADJCLOSE":"6077.3","VOLUME":"153174600"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663570800,"PRODUCTID":13,"OPEN":"6049","LOW":"5974.72","HIGH":"6093.4","CLOSE":"6061.59","ADJCLOSE":"6061.59","VOLUME":"51601200"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663657200,"PRODUCTID":13,"OPEN":"6084.41","LOW":"5970.23","HIGH":"6118.25","CLOSE":"5979.47","ADJCLOSE":"5979.47","VOLUME":"77470600"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663743600,"PRODUCTID":13,"OPEN":"5928.5","LOW":"5915.57","HIGH":"6034.27","CLOSE":"6031.33","ADJCLOSE":"6031.33","VOLUME":"70185800"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663830000,"PRODUCTID":13,"OPEN":"5928.54","LOW":"5918.5","HIGH":"6022.39","CLOSE":"5918.5","ADJCLOSE":"5918.5","VOLUME":"72756700"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663916400,"PRODUCTID":13,"OPEN":"5906.18","LOW":"5765.65","HIGH":"5913.71","CLOSE":"5783.41","ADJCLOSE":"5783.41","VOLUME":"92468500"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663916400,"PRODUCTID":13,"OPEN":"5906.18","LOW":"5765.65","HIGH":"5913.71","CLOSE":"5783.41","ADJCLOSE":"5783.41","VOLUME":"92468500"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664175600,"PRODUCTID":13,"OPEN":"5744.49","LOW":"5736","HIGH":"5828.05","CLOSE":"5769.39","ADJCLOSE":"5769.39","VOLUME":"78603600"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664262000,"PRODUCTID":13,"OPEN":"5809.82","LOW":"5753.82","HIGH":"5852.61","CLOSE":"5753.82","ADJCLOSE":"5753.82","VOLUME":"85032200"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664348400,"PRODUCTID":13,"OPEN":"5692.54","LOW":"5651.49","HIGH":"5773.08","CLOSE":"5765.01","ADJCLOSE":"5765.01","VOLUME":"106668700"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664434800,"PRODUCTID":13,"OPEN":"5746.29","LOW":"5628.42","HIGH":"5746.29","CLOSE":"5676.87","ADJCLOSE":"5676.87","VOLUME":"102422800"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664434800,"PRODUCTID":13,"OPEN":"5746.29","LOW":"5628.42","HIGH":"5746.29","CLOSE":"5676.87","ADJCLOSE":"5676.87","VOLUME":"102422800"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664434800,"PRODUCTID":13,"OPEN":"5746.29","LOW":"5628.42","HIGH":"5746.29","CLOSE":"5676.87","ADJCLOSE":"5676.87","VOLUME":"102422800"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664780400,"PRODUCTID":13,"OPEN":"5697.47","LOW":"5654.44","HIGH":"5804.27","CLOSE":"5794.15","ADJCLOSE":"5794.15","VOLUME":"80848100"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664866800,"PRODUCTID":13,"OPEN":"5859.45","LOW":"5852.92","HIGH":"6039.69","CLOSE":"6039.69","ADJCLOSE":"6039.69","VOLUME":"95391900"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664953200,"PRODUCTID":13,"OPEN":"6006.12","LOW":"5953.55","HIGH":"6034.93","CLOSE":"5985.46","ADJCLOSE":"5985.46","VOLUME":"75121600"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665039600,"PRODUCTID":13,"OPEN":"6004.11","LOW":"5917.27","HIGH":"6018.47","CLOSE":"5936.42","ADJCLOSE":"5936.42","VOLUME":"63735200"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665126000,"PRODUCTID":13,"OPEN":"5911.96","LOW":"5855.66","HIGH":"5956.95","CLOSE":"5866.94","ADJCLOSE":"5866.94","VOLUME":"65700300"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665126000,"PRODUCTID":13,"OPEN":"5911.96","LOW":"5855.66","HIGH":"5956.95","CLOSE":"5866.94","ADJCLOSE":"5866.94","VOLUME":"65700300"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665385200,"PRODUCTID":13,"OPEN":"5806.57","LOW":"5796.31","HIGH":"5883.85","CLOSE":"5840.55","ADJCLOSE":"5840.55","VOLUME":"64916700"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665471600,"PRODUCTID":13,"OPEN":"5796.83","LOW":"5770.48","HIGH":"5849.58","CLOSE":"5833.2","ADJCLOSE":"5833.2","VOLUME":"66016800"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665558000,"PRODUCTID":13,"OPEN":"5842.1","LOW":"5788.66","HIGH":"5872.49","CLOSE":"5818.47","ADJCLOSE":"5818.47","VOLUME":"70096900"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665644400,"PRODUCTID":13,"OPEN":"5792.54","LOW":"5704.87","HIGH":"5899.82","CLOSE":"5879.19","ADJCLOSE":"5879.19","VOLUME":"86713000"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665644400,"PRODUCTID":13,"OPEN":"5792.54","LOW":"5704.87","HIGH":"5899.82","CLOSE":"5879.19","ADJCLOSE":"5879.19","VOLUME":"86713000"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665644400,"PRODUCTID":13,"OPEN":"5792.54","LOW":"5704.87","HIGH":"5899.82","CLOSE":"5879.19","ADJCLOSE":"5879.19","VOLUME":"86713000"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665990000,"PRODUCTID":13,"OPEN":"5949.65","LOW":"5910.39","HIGH":"6068.37","CLOSE":"6040.66","ADJCLOSE":"6040.66","VOLUME":"63825900"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666076400,"PRODUCTID":13,"OPEN":"6098.6","LOW":"6057.38","HIGH":"6139.78","CLOSE":"6067","ADJCLOSE":"6067","VOLUME":"66543800"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666162800,"PRODUCTID":13,"OPEN":"6092.77","LOW":"6040.72","HIGH":"6109.97","CLOSE":"6040.72","ADJCLOSE":"6040.72","VOLUME":"66384700"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666249200,"PRODUCTID":13,"OPEN":"6046.81","LOW":"6029.53","HIGH":"6103.5","CLOSE":"6086.9","ADJCLOSE":"6086.9","VOLUME":"62634500"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666249200,"PRODUCTID":13,"OPEN":"6046.81","LOW":"6029.53","HIGH":"6103.5","CLOSE":"6086.9","ADJCLOSE":"6086.9","VOLUME":"62634500"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666249200,"PRODUCTID":13,"OPEN":"6046.81","LOW":"6029.53","HIGH":"6103.5","CLOSE":"6086.9","ADJCLOSE":"6086.9","VOLUME":"62634500"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666594800,"PRODUCTID":13,"OPEN":"6076.2","LOW":"6041.14","HIGH":"6175.62","CLOSE":"6131.36","ADJCLOSE":"6131.36","VOLUME":"78770900"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666681200,"PRODUCTID":13,"OPEN":"6172.65","LOW":"6135.38","HIGH":"6253.12","CLOSE":"6250.55","ADJCLOSE":"6250.55","VOLUME":"78255100"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666767600,"PRODUCTID":13,"OPEN":"6244.64","LOW":"6219.33","HIGH":"6282.75","CLOSE":"6276.31","ADJCLOSE":"6276.31","VOLUME":"68833800"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666854000,"PRODUCTID":13,"OPEN":"6253.85","LOW":"6194.33","HIGH":"6272.2","CLOSE":"6244.03","ADJCLOSE":"6244.03","VOLUME":"85178900"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666940400,"PRODUCTID":13,"OPEN":"6192.18","LOW":"6183.41","HIGH":"6278.77","CLOSE":"6273.05","ADJCLOSE":"6273.05","VOLUME":"72520200"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666940400,"PRODUCTID":13,"OPEN":"6192.18","LOW":"6183.41","HIGH":"6278.77","CLOSE":"6273.05","ADJCLOSE":"6273.05","VOLUME":"72520200"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667203200,"PRODUCTID":13,"OPEN":"6279.7","LOW":"6244.08","HIGH":"6293.15","CLOSE":"6266.77","ADJCLOSE":"6266.77","VOLUME":"66506100"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667289600,"PRODUCTID":13,"OPEN":"6329.76","LOW":"6306.05","HIGH":"6383.7","CLOSE":"6328.25","ADJCLOSE":"6328.25","VOLUME":"60553400"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667376000,"PRODUCTID":13,"OPEN":"6351.31","LOW":"6273.55","HIGH":"6376.29","CLOSE":"6276.88","ADJCLOSE":"6276.88","VOLUME":"68322300"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667462400,"PRODUCTID":13,"OPEN":"6209.63","LOW":"6191.73","HIGH":"6245.69","CLOSE":"6243.28","ADJCLOSE":"6243.28","VOLUME":"70824300"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667548800,"PRODUCTID":13,"OPEN":"6291.39","LOW":"6289.07","HIGH":"6466.32","CLOSE":"6416.44","ADJCLOSE":"6416.44","VOLUME":"99100700"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667548800,"PRODUCTID":13,"OPEN":"6291.39","LOW":"6289.07","HIGH":"6466.32","CLOSE":"6416.44","ADJCLOSE":"6416.44","VOLUME":"99100700"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667808000,"PRODUCTID":13,"OPEN":"6379.49","LOW":"6363.7","HIGH":"6442.41","CLOSE":"6416.61","ADJCLOSE":"6416.61","VOLUME":"74724700"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667894400,"PRODUCTID":13,"OPEN":"6391.75","LOW":"6378.32","HIGH":"6451.16","CLOSE":"6441.5","ADJCLOSE":"6441.5","VOLUME":"63537800"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667980800,"PRODUCTID":13,"OPEN":"6426.8","LOW":"6405.84","HIGH":"6446.5","CLOSE":"6430.57","ADJCLOSE":"6430.57","VOLUME":"65301500"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668067200,"PRODUCTID":13,"OPEN":"6396.59","LOW":"6381.42","HIGH":"6573.85","CLOSE":"6556.83","ADJCLOSE":"6556.83","VOLUME":"115490300"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668153600,"PRODUCTID":13,"OPEN":"6612.93","LOW":"6573.87","HIGH":"6636.81","CLOSE":"6594.62","ADJCLOSE":"6594.62","VOLUME":"98336500"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668412800,"PRODUCTID":13,"OPEN":"6622.42","LOW":"6603.56","HIGH":"6662.07","CLOSE":"6609.17","ADJCLOSE":"6609.17","VOLUME":"78284400"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668499200,"PRODUCTID":13,"OPEN":"6626.82","LOW":"6621.82","HIGH":"6684.09","CLOSE":"6641.66","ADJCLOSE":"6641.66","VOLUME":"75504200"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668585600,"PRODUCTID":13,"OPEN":"6647.4","LOW":"6587.2","HIGH":"6656.33","CLOSE":"6607.22","ADJCLOSE":"6607.22","VOLUME":"85200600"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668672000,"PRODUCTID":13,"OPEN":"6624.47","LOW":"6522.28","HIGH":"6634.73","CLOSE":"6576.12","ADJCLOSE":"6576.12","VOLUME":"70512200"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668758400,"PRODUCTID":13,"OPEN":"6620.58","LOW":"6601.56","HIGH":"6667.2","CLOSE":"6644.46","ADJCLOSE":"6644.46","VOLUME":"83554600"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668758400,"PRODUCTID":13,"OPEN":"6620.58","LOW":"6601.56","HIGH":"6667.2","CLOSE":"6644.46","ADJCLOSE":"6644.46","VOLUME":"83554600"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1669017600,"PRODUCTID":13,"OPEN":"6625.1","LOW":"6613.92","HIGH":"6649.76","CLOSE":"6634.45","ADJCLOSE":"6634.45","VOLUME":"65020100"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669104000,"PRODUCTID":13,"OPEN":"6643.7","LOW":"6615.58","HIGH":"6669.17","CLOSE":"6657.53","ADJCLOSE":"6657.53","VOLUME":"63964600"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669190400,"PRODUCTID":13,"OPEN":"6677.97","LOW":"6642.03","HIGH":"6681.41","CLOSE":"6679.09","ADJCLOSE":"6679.09","VOLUME":"55283400"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669276800,"PRODUCTID":13,"OPEN":"6683.44","LOW":"6679.8","HIGH":"6730.16","CLOSE":"6707.32","ADJCLOSE":"6707.32","VOLUME":"53784900"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669276800,"PRODUCTID":13,"OPEN":"6683.44","LOW":"6679.8","HIGH":"6730.16","CLOSE":"6707.32","ADJCLOSE":"6707.32","VOLUME":"53784900"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669276800,"PRODUCTID":13,"OPEN":"6683.44","LOW":"6679.8","HIGH":"6730.16","CLOSE":"6707.32","ADJCLOSE":"6707.32","VOLUME":"53784900"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669622400,"PRODUCTID":13,"OPEN":"6678.11","LOW":"6641.3","HIGH":"6693.92","CLOSE":"6665.2","ADJCLOSE":"6665.2","VOLUME":"66210300"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669708800,"PRODUCTID":13,"OPEN":"6686.96","LOW":"6649.88","HIGH":"6695.86","CLOSE":"6668.97","ADJCLOSE":"6668.97","VOLUME":"64658900"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669795200,"PRODUCTID":13,"OPEN":"6706.67","LOW":"6678.75","HIGH":"6743.6","CLOSE":"6738.55","ADJCLOSE":"6738.55","VOLUME":"137628600"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669881600,"PRODUCTID":13,"OPEN":"6784.6","LOW":"6730.55","HIGH":"6791.31","CLOSE":"6753.97","ADJCLOSE":"6753.97","VOLUME":"76833000"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669968000,"PRODUCTID":13,"OPEN":"6728.86","LOW":"6689.76","HIGH":"6767.72","CLOSE":"6742.25","ADJCLOSE":"6742.25","VOLUME":"73971700"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669968000,"PRODUCTID":13,"OPEN":"6728.86","LOW":"6689.76","HIGH":"6767.72","CLOSE":"6742.25","ADJCLOSE":"6742.25","VOLUME":"73971700"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670227200,"PRODUCTID":13,"OPEN":"6728.71","LOW":"6685.52","HIGH":"6738.97","CLOSE":"6696.96","ADJCLOSE":"6696.96","VOLUME":"64996300"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670313600,"PRODUCTID":13,"OPEN":"6677.49","LOW":"6656.93","HIGH":"6704.74","CLOSE":"6687.79","ADJCLOSE":"6687.79","VOLUME":"68966200"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670400000,"PRODUCTID":13,"OPEN":"6687.34","LOW":"6642.44","HIGH":"6696.65","CLOSE":"6660.59","ADJCLOSE":"6660.59","VOLUME":"70960500"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670486400,"PRODUCTID":13,"OPEN":"6677","LOW":"6629.36","HIGH":"6679.57","CLOSE":"6647.31","ADJCLOSE":"6647.31","VOLUME":"67338600"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670572800,"PRODUCTID":13,"OPEN":"6671.78","LOW":"6618.27","HIGH":"6680.09","CLOSE":"6677.64","ADJCLOSE":"6677.64","VOLUME":"73547100"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670572800,"PRODUCTID":13,"OPEN":"6671.78","LOW":"6618.27","HIGH":"6680.09","CLOSE":"6677.64","ADJCLOSE":"6677.64","VOLUME":"73547100"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670832000,"PRODUCTID":13,"OPEN":"6647.9","LOW":"6634.97","HIGH":"6681.3","CLOSE":"6650.55","ADJCLOSE":"6650.55","VOLUME":"62590500"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670918400,"PRODUCTID":13,"OPEN":"6672.22","LOW":"6642.09","HIGH":"6823.1","CLOSE":"6744.98","ADJCLOSE":"6744.98","VOLUME":"86739300"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1671004800,"PRODUCTID":13,"OPEN":"6727.75","LOW":"6694.33","HIGH":"6733.85","CLOSE":"6730.79","ADJCLOSE":"6730.79","VOLUME":"76945400"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671091200,"PRODUCTID":13,"OPEN":"6674.29","LOW":"6503","HIGH":"6680.22","CLOSE":"6522.77","ADJCLOSE":"6522.77","VOLUME":"103759900"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671091200,"PRODUCTID":13,"OPEN":"6674.29","LOW":"6503","HIGH":"6680.22","CLOSE":"6522.77","ADJCLOSE":"6522.77","VOLUME":"103759900"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671091200,"PRODUCTID":13,"OPEN":"6674.29","LOW":"6503","HIGH":"6680.22","CLOSE":"6522.77","ADJCLOSE":"6522.77","VOLUME":"103759900"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671436800,"PRODUCTID":13,"OPEN":"6470.93","LOW":"6470.93","HIGH":"6510.46","CLOSE":"6473.29","ADJCLOSE":"6473.29","VOLUME":"64477300"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671523200,"PRODUCTID":13,"OPEN":"6418.69","LOW":"6388.23","HIGH":"6468.94","CLOSE":"6450.43","ADJCLOSE":"6450.43","VOLUME":"74259100"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671609600,"PRODUCTID":13,"OPEN":"6469.11","LOW":"6467.57","HIGH":"6586.48","CLOSE":"6580.24","ADJCLOSE":"6580.24","VOLUME":"70962400"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671696000,"PRODUCTID":13,"OPEN":"6587.5","LOW":"6503.88","HIGH":"6614.35","CLOSE":"6517.97","ADJCLOSE":"6517.97","VOLUME":"56190600"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671782400,"PRODUCTID":13,"OPEN":"6513.2","LOW":"6476.05","HIGH":"6533.58","CLOSE":"6504.9","ADJCLOSE":"6504.9","VOLUME":"42984900"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671782400,"PRODUCTID":13,"OPEN":"6513.2","LOW":"6476.05","HIGH":"6533.58","CLOSE":"6504.9","ADJCLOSE":"6504.9","VOLUME":"42984900"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1671782400,"PRODUCTID":13,"OPEN":"6513.2","LOW":"6476.05","HIGH":"6533.58","CLOSE":"6504.9","ADJCLOSE":"6504.9","VOLUME":"42984900"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672128000,"PRODUCTID":13,"OPEN":"6559.63","LOW":"6543.26","HIGH":"6579.33","CLOSE":"6550.66","ADJCLOSE":"6550.66","VOLUME":"33013100"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672214400,"PRODUCTID":13,"OPEN":"6561.5","LOW":"6505.67","HIGH":"6572.12","CLOSE":"6510.49","ADJCLOSE":"6510.49","VOLUME":"40109400"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672300800,"PRODUCTID":13,"OPEN":"6486.65","LOW":"6474.73","HIGH":"6577.08","CLOSE":"6573.47","ADJCLOSE":"6573.47","VOLUME":"41261600"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672387200,"PRODUCTID":13,"OPEN":"6533.12","LOW":"6470.64","HIGH":"6540.51","CLOSE":"6473.76","ADJCLOSE":"6473.76","VOLUME":"42838300"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672387200,"PRODUCTID":13,"OPEN":"6533.12","LOW":"6470.64","HIGH":"6540.51","CLOSE":"6473.76","ADJCLOSE":"6473.76","VOLUME":"42838300"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672646400,"PRODUCTID":13,"OPEN":"6521.07","LOW":"6518.21","HIGH":"6601.11","CLOSE":"6594.57","ADJCLOSE":"6594.57","VOLUME":"47388200"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672732800,"PRODUCTID":13,"OPEN":"6580.09","LOW":"6580.09","HIGH":"6696.1","CLOSE":"6623.89","ADJCLOSE":"6623.89","VOLUME":"73986700"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672819200,"PRODUCTID":13,"OPEN":"6660.6","LOW":"6659.83","HIGH":"6780.83","CLOSE":"6776.43","ADJCLOSE":"6776.43","VOLUME":"94387100"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672905600,"PRODUCTID":13,"OPEN":"6744.5","LOW":"6732.04","HIGH":"6792.09","CLOSE":"6761.5","ADJCLOSE":"6761.5","VOLUME":"71666600"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672905600,"PRODUCTID":13,"OPEN":"6744.5","LOW":"6732.04","HIGH":"6792.09","CLOSE":"6761.5","ADJCLOSE":"6761.5","VOLUME":"71666600"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672905600,"PRODUCTID":13,"OPEN":"6744.5","LOW":"6732.04","HIGH":"6792.09","CLOSE":"6761.5","ADJCLOSE":"6761.5","VOLUME":"71666600"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673251200,"PRODUCTID":13,"OPEN":"6861.59","LOW":"6851.66","HIGH":"6928.43","CLOSE":"6907.36","ADJCLOSE":"6907.36","VOLUME":"78531000"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673337600,"PRODUCTID":13,"OPEN":"6882.01","LOW":"6845.81","HIGH":"6885.44","CLOSE":"6869.14","ADJCLOSE":"6869.14","VOLUME":"64470300"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673424000,"PRODUCTID":13,"OPEN":"6879.1","LOW":"6874.71","HIGH":"6946.67","CLOSE":"6924.19","ADJCLOSE":"6924.19","VOLUME":"76436500"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673510400,"PRODUCTID":13,"OPEN":"6947.34","LOW":"6946.3","HIGH":"7015.7","CLOSE":"6975.68","ADJCLOSE":"6975.68","VOLUME":"82168400"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673510400,"PRODUCTID":13,"OPEN":"6947.34","LOW":"6946.3","HIGH":"7015.7","CLOSE":"6975.68","ADJCLOSE":"6975.68","VOLUME":"82168400"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673510400,"PRODUCTID":13,"OPEN":"6947.34","LOW":"6946.3","HIGH":"7015.7","CLOSE":"6975.68","ADJCLOSE":"6975.68","VOLUME":"82168400"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673856000,"PRODUCTID":13,"OPEN":"7036.48","LOW":"7016.32","HIGH":"7052.52","CLOSE":"7043.31","ADJCLOSE":"7043.31","VOLUME":"56440600"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673942400,"PRODUCTID":13,"OPEN":"7036.91","LOW":"7020.82","HIGH":"7104.9","CLOSE":"7077.16","ADJCLOSE":"7077.16","VOLUME":"82336900"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674028800,"PRODUCTID":13,"OPEN":"7073.62","LOW":"7072.45","HIGH":"7115.2","CLOSE":"7083.39","ADJCLOSE":"7083.39","VOLUME":"68097000"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674115200,"PRODUCTID":13,"OPEN":"7047.64","LOW":"6946.74","HIGH":"7056.14","CLOSE":"6951.87","ADJCLOSE":"6951.87","VOLUME":"80486000"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674115200,"PRODUCTID":13,"OPEN":"7047.64","LOW":"6946.74","HIGH":"7056.14","CLOSE":"6951.87","ADJCLOSE":"6951.87","VOLUME":"80486000"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674115200,"PRODUCTID":13,"OPEN":"7047.64","LOW":"6946.74","HIGH":"7056.14","CLOSE":"6951.87","ADJCLOSE":"6951.87","VOLUME":"80486000"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674460800,"PRODUCTID":13,"OPEN":"7014.91","LOW":"6988.51","HIGH":"7044.51","CLOSE":"7032.02","ADJCLOSE":"7032.02","VOLUME":"51105500"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674547200,"PRODUCTID":13,"OPEN":"7053.04","LOW":"7011.4","HIGH":"7064.69","CLOSE":"7050.48","ADJCLOSE":"7050.48","VOLUME":"57820900"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674633600,"PRODUCTID":13,"OPEN":"7057.82","LOW":"6999.93","HIGH":"7070.84","CLOSE":"7043.88","ADJCLOSE":"7043.88","VOLUME":"55620400"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674720000,"PRODUCTID":13,"OPEN":"7095.11","LOW":"7078.02","HIGH":"7117.53","CLOSE":"7095.99","ADJCLOSE":"7095.99","VOLUME":"68505600"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674720000,"PRODUCTID":13,"OPEN":"7095.11","LOW":"7078.02","HIGH":"7117.53","CLOSE":"7095.99","ADJCLOSE":"7095.99","VOLUME":"68505600"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674720000,"PRODUCTID":13,"OPEN":"7095.11","LOW":"7078.02","HIGH":"7117.53","CLOSE":"7095.99","ADJCLOSE":"7095.99","VOLUME":"68505600"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675065600,"PRODUCTID":13,"OPEN":"7054.24","LOW":"7030.95","HIGH":"7103.66","CLOSE":"7082.01","ADJCLOSE":"7082.01","VOLUME":"60633400"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675152000,"PRODUCTID":13,"OPEN":"7075.09","LOW":"7025.53","HIGH":"7088.97","CLOSE":"7082.42","ADJCLOSE":"7082.42","VOLUME":"78055900"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675238400,"PRODUCTID":13,"OPEN":"7087.2","LOW":"7059.61","HIGH":"7110.21","CLOSE":"7077.11","ADJCLOSE":"7077.11","VOLUME":"63651600"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675324800,"PRODUCTID":13,"OPEN":"7110.03","LOW":"7079.41","HIGH":"7184.69","CLOSE":"7166.27","ADJCLOSE":"7166.27","VOLUME":"95949900"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675411200,"PRODUCTID":13,"OPEN":"7136.4","LOW":"7113.42","HIGH":"7233.94","CLOSE":"7233.94","ADJCLOSE":"7233.94","VOLUME":"89988400"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675411200,"PRODUCTID":13,"OPEN":"7136.4","LOW":"7113.42","HIGH":"7233.94","CLOSE":"7233.94","ADJCLOSE":"7233.94","VOLUME":"89988400"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675670400,"PRODUCTID":13,"OPEN":"7181.97","LOW":"7104.52","HIGH":"7187.27","CLOSE":"7137.1","ADJCLOSE":"7137.1","VOLUME":"68293300"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675756800,"PRODUCTID":13,"OPEN":"7145.84","LOW":"7108.46","HIGH":"7154.51","CLOSE":"7132.35","ADJCLOSE":"7132.35","VOLUME":"73508000"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675843200,"PRODUCTID":13,"OPEN":"7181.58","LOW":"7119.83","HIGH":"7190.86","CLOSE":"7119.83","ADJCLOSE":"7119.83","VOLUME":"84748800"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675929600,"PRODUCTID":13,"OPEN":"7179.64","LOW":"7179.64","HIGH":"7225.88","CLOSE":"7188.36","ADJCLOSE":"7188.36","VOLUME":"81784900"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1676016000,"PRODUCTID":13,"OPEN":"7165.41","LOW":"7074.63","HIGH":"7182.92","CLOSE":"7129.73","ADJCLOSE":"7129.73","VOLUME":"79146100"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1676016000,"PRODUCTID":13,"OPEN":"7165.41","LOW":"7074.63","HIGH":"7182.92","CLOSE":"7129.73","ADJCLOSE":"7129.73","VOLUME":"79146100"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676275200,"PRODUCTID":13,"OPEN":"7147.48","LOW":"7138.91","HIGH":"7213.94","CLOSE":"7208.59","ADJCLOSE":"7208.59","VOLUME":"57944800"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676361600,"PRODUCTID":13,"OPEN":"7225.3","LOW":"7204.51","HIGH":"7271.48","CLOSE":"7213.81","ADJCLOSE":"7213.81","VOLUME":"73276800"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676448000,"PRODUCTID":13,"OPEN":"7206.83","LOW":"7200.73","HIGH":"7318.78","CLOSE":"7300.86","ADJCLOSE":"7300.86","VOLUME":"75504300"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676534400,"PRODUCTID":13,"OPEN":"7346.3","LOW":"7325.75","HIGH":"7387.29","CLOSE":"7366.16","ADJCLOSE":"7366.16","VOLUME":"91730300"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676620800,"PRODUCTID":13,"OPEN":"7311.14","LOW":"7267.77","HIGH":"7368","CLOSE":"7347.72","ADJCLOSE":"7347.72","VOLUME":"80226800"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676620800,"PRODUCTID":13,"OPEN":"7311.14","LOW":"7267.77","HIGH":"7368","CLOSE":"7347.72","ADJCLOSE":"7347.72","VOLUME":"80226800"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676880000,"PRODUCTID":13,"OPEN":"7361.21","LOW":"7318.73","HIGH":"7363.41","CLOSE":"7335.61","ADJCLOSE":"7335.61","VOLUME":"48622700"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676966400,"PRODUCTID":13,"OPEN":"7319.93","LOW":"7241.21","HIGH":"7342.68","CLOSE":"7308.65","ADJCLOSE":"7308.65","VOLUME":"68754800"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677052800,"PRODUCTID":13,"OPEN":"7282.49","LOW":"7231.63","HIGH":"7307.82","CLOSE":"7299.26","ADJCLOSE":"7299.26","VOLUME":"83809200"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677139200,"PRODUCTID":13,"OPEN":"7309.03","LOW":"7301.42","HIGH":"7357.68","CLOSE":"7317.43","ADJCLOSE":"7317.43","VOLUME":"79939200"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677225600,"PRODUCTID":13,"OPEN":"7359.76","LOW":"7187.27","HIGH":"7366.07","CLOSE":"7187.27","ADJCLOSE":"7187.27","VOLUME":"94517800"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677225600,"PRODUCTID":13,"OPEN":"7359.76","LOW":"7187.27","HIGH":"7366.07","CLOSE":"7187.27","ADJCLOSE":"7187.27","VOLUME":"94517800"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677484800,"PRODUCTID":13,"OPEN":"7243.03","LOW":"7243.03","HIGH":"7324.03","CLOSE":"7295.55","ADJCLOSE":"7295.55","VOLUME":"69314300"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677571200,"PRODUCTID":13,"OPEN":"7253.54","LOW":"7249.47","HIGH":"7317.98","CLOSE":"7267.93","ADJCLOSE":"7267.93","VOLUME":"102729300"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677657600,"PRODUCTID":13,"OPEN":"7279.34","LOW":"7219.4","HIGH":"7327.29","CLOSE":"7234.25","ADJCLOSE":"7234.25","VOLUME":"79246600"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677744000,"PRODUCTID":13,"OPEN":"7176.41","LOW":"7169.66","HIGH":"7286.24","CLOSE":"7284.22","ADJCLOSE":"7284.22","VOLUME":"70461500"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677744000,"PRODUCTID":13,"OPEN":"7176.41","LOW":"7169.66","HIGH":"7286.24","CLOSE":"7284.22","ADJCLOSE":"7284.22","VOLUME":"70461500"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677744000,"PRODUCTID":13,"OPEN":"7176.41","LOW":"7169.66","HIGH":"7286.24","CLOSE":"7284.22","ADJCLOSE":"7284.22","VOLUME":"70461500"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678089600,"PRODUCTID":13,"OPEN":"7385.75","LOW":"7349.98","HIGH":"7401.15","CLOSE":"7373.21","ADJCLOSE":"7373.21","VOLUME":"68683500"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678176000,"PRODUCTID":13,"OPEN":"7355.87","LOW":"7336.2","HIGH":"7398.03","CLOSE":"7339.27","ADJCLOSE":"7339.27","VOLUME":"64092400"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678262400,"PRODUCTID":13,"OPEN":"7305.92","LOW":"7305.92","HIGH":"7346.62","CLOSE":"7324.76","ADJCLOSE":"7324.76","VOLUME":"56907200"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678348800,"PRODUCTID":13,"OPEN":"7317.43","LOW":"7274.05","HIGH":"7333.22","CLOSE":"7315.88","ADJCLOSE":"7315.88","VOLUME":"64735900"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678435200,"PRODUCTID":13,"OPEN":"7193.37","LOW":"7166.89","HIGH":"7256.48","CLOSE":"7220.67","ADJCLOSE":"7220.67","VOLUME":"99781300"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678435200,"PRODUCTID":13,"OPEN":"7193.37","LOW":"7166.89","HIGH":"7256.48","CLOSE":"7220.67","ADJCLOSE":"7220.67","VOLUME":"99781300"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678694400,"PRODUCTID":13,"OPEN":"7211.44","LOW":"6979.55","HIGH":"7211.44","CLOSE":"7011.5","ADJCLOSE":"7011.5","VOLUME":"141250200"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678780800,"PRODUCTID":13,"OPEN":"7029.22","LOW":"6989.96","HIGH":"7162.57","CLOSE":"7141.57","ADJCLOSE":"7141.57","VOLUME":"100862300"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678867200,"PRODUCTID":13,"OPEN":"7123.2","LOW":"6861.63","HIGH":"7123.2","CLOSE":"6885.71","ADJCLOSE":"6885.71","VOLUME":"174797900"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678953600,"PRODUCTID":13,"OPEN":"6987.63","LOW":"6876.61","HIGH":"7063.31","CLOSE":"7025.72","ADJCLOSE":"7025.72","VOLUME":"132832700"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679040000,"PRODUCTID":13,"OPEN":"7086.1","LOW":"6895.73","HIGH":"7104.75","CLOSE":"6925.4","ADJCLOSE":"6925.4","VOLUME":"203828600"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679040000,"PRODUCTID":13,"OPEN":"7086.1","LOW":"6895.73","HIGH":"7104.75","CLOSE":"6925.4","ADJCLOSE":"6925.4","VOLUME":"203828600"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679040000,"PRODUCTID":13,"OPEN":"7086.1","LOW":"6895.73","HIGH":"7104.75","CLOSE":"6925.4","ADJCLOSE":"6925.4","VOLUME":"203828600"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679385600,"PRODUCTID":13,"OPEN":"7089.01","LOW":"7083.81","HIGH":"7150.33","CLOSE":"7112.91","ADJCLOSE":"7112.91","VOLUME":"94861700"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679472000,"PRODUCTID":13,"OPEN":"7105.32","LOW":"7080.18","HIGH":"7157.73","CLOSE":"7131.12","ADJCLOSE":"7131.12","VOLUME":"65186100"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679472000,"PRODUCTID":13,"OPEN":"7105.32","LOW":"7080.18","HIGH":"7157.73","CLOSE":"7131.12","ADJCLOSE":"7131.12","VOLUME":"65186100"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679472000,"PRODUCTID":13,"OPEN":"7105.32","LOW":"7080.18","HIGH":"7157.73","CLOSE":"7131.12","ADJCLOSE":"7131.12","VOLUME":"65186100"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679472000,"PRODUCTID":13,"OPEN":"7105.32","LOW":"7080.18","HIGH":"7157.73","CLOSE":"7131.12","ADJCLOSE":"7131.12","VOLUME":"65186100"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679900400,"PRODUCTID":13,"OPEN":"7103.53","LOW":"7039.09","HIGH":"7119.59","CLOSE":"7078.27","ADJCLOSE":"7078.27","VOLUME":"80202400"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679986800,"PRODUCTID":13,"OPEN":"7145.66","LOW":"7066.27","HIGH":"7154.56","CLOSE":"7088.34","ADJCLOSE":"7088.34","VOLUME":"71634200"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680073200,"PRODUCTID":13,"OPEN":"7141.05","LOW":"7125.12","HIGH":"7201.25","CLOSE":"7186.99","ADJCLOSE":"7186.99","VOLUME":"78047700"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680159600,"PRODUCTID":13,"OPEN":"7222.69","LOW":"7222.69","HIGH":"7292.39","CLOSE":"7263.37","ADJCLOSE":"7263.37","VOLUME":"73846100"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680159600,"PRODUCTID":13,"OPEN":"7222.69","LOW":"7222.69","HIGH":"7292.39","CLOSE":"7263.37","ADJCLOSE":"7263.37","VOLUME":"73846100"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680159600,"PRODUCTID":13,"OPEN":"7222.69","LOW":"7222.69","HIGH":"7292.39","CLOSE":"7263.37","ADJCLOSE":"7263.37","VOLUME":"73846100"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680505200,"PRODUCTID":13,"OPEN":"7341.69","LOW":"7332.64","HIGH":"7362.39","CLOSE":"7345.96","ADJCLOSE":"7345.96","VOLUME":"64074600"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680591600,"PRODUCTID":13,"OPEN":"7375.79","LOW":"7344.34","HIGH":"7399.59","CLOSE":"7344.96","ADJCLOSE":"7344.96","VOLUME":"66324100"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680678000,"PRODUCTID":13,"OPEN":"7350.03","LOW":"7300.33","HIGH":"7359.4","CLOSE":"7316.3","ADJCLOSE":"7316.3","VOLUME":"76911000"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680764400,"PRODUCTID":13,"OPEN":"7328.57","LOW":"7312.61","HIGH":"7344.34","CLOSE":"7324.75","ADJCLOSE":"7324.75","VOLUME":"67271300"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680764400,"PRODUCTID":13,"OPEN":"7328.57","LOW":"7312.61","HIGH":"7344.34","CLOSE":"7324.75","ADJCLOSE":"7324.75","VOLUME":"67271300"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680764400,"PRODUCTID":13,"OPEN":"7328.57","LOW":"7312.61","HIGH":"7344.34","CLOSE":"7324.75","ADJCLOSE":"7324.75","VOLUME":"67271300"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1680764400,"PRODUCTID":13,"OPEN":"7328.57","LOW":"7312.61","HIGH":"7344.34","CLOSE":"7324.75","ADJCLOSE":"7324.75","VOLUME":"67271300"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681196400,"PRODUCTID":13,"OPEN":"7381.77","LOW":"7370.09","HIGH":"7403.67","CLOSE":"7390.28","ADJCLOSE":"7390.28","VOLUME":"73186100"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681282800,"PRODUCTID":13,"OPEN":"7396.81","LOW":"7379.79","HIGH":"7463.67","CLOSE":"7396.94","ADJCLOSE":"7396.94","VOLUME":"63577700"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681369200,"PRODUCTID":13,"OPEN":"7450.76","LOW":"7450.76","HIGH":"7485.59","CLOSE":"7480.83","ADJCLOSE":"7480.83","VOLUME":"59146200"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681455600,"PRODUCTID":13,"OPEN":"7500.77","LOW":"7491.43","HIGH":"7533.41","CLOSE":"7519.61","ADJCLOSE":"7519.61","VOLUME":"71857700"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681455600,"PRODUCTID":13,"OPEN":"7500.77","LOW":"7491.43","HIGH":"7533.41","CLOSE":"7519.61","ADJCLOSE":"7519.61","VOLUME":"71857700"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681714800,"PRODUCTID":13,"OPEN":"7535.39","LOW":"7498.07","HIGH":"7552","CLOSE":"7498.18","ADJCLOSE":"7498.18","VOLUME":"67745800"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681801200,"PRODUCTID":13,"OPEN":"7509","LOW":"7509","HIGH":"7559.35","CLOSE":"7533.63","ADJCLOSE":"7533.63","VOLUME":"67638400"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681801200,"PRODUCTID":13,"OPEN":"7509","LOW":"7509","HIGH":"7559.35","CLOSE":"7533.63","ADJCLOSE":"7533.63","VOLUME":"67638400"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681974000,"PRODUCTID":13,"OPEN":"7541.68","LOW":"7506.92","HIGH":"7546.07","CLOSE":"7538.71","ADJCLOSE":"7538.71","VOLUME":"72892900"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682060400,"PRODUCTID":13,"OPEN":"7551.5","LOW":"7518.32","HIGH":"7577","CLOSE":"7577","ADJCLOSE":"7577","VOLUME":"73188400"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682060400,"PRODUCTID":13,"OPEN":"7551.5","LOW":"7518.32","HIGH":"7577","CLOSE":"7577","ADJCLOSE":"7577","VOLUME":"73188400"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682319600,"PRODUCTID":13,"OPEN":"7545.6","LOW":"7545.6","HIGH":"7581.26","CLOSE":"7573.86","ADJCLOSE":"7573.86","VOLUME":"63568000"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682406000,"PRODUCTID":13,"OPEN":"7528.15","LOW":"7504.26","HIGH":"7541.72","CLOSE":"7531.61","ADJCLOSE":"7531.61","VOLUME":"73945200"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682492400,"PRODUCTID":13,"OPEN":"7496.48","LOW":"7427.53","HIGH":"7508.13","CLOSE":"7466.66","ADJCLOSE":"7466.66","VOLUME":"91913500"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682578800,"PRODUCTID":13,"OPEN":"7450.1","LOW":"7446.66","HIGH":"7507.26","CLOSE":"7483.84","ADJCLOSE":"7483.84","VOLUME":"78104400"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682665200,"PRODUCTID":13,"OPEN":"7498.62","LOW":"7403.2","HIGH":"7505.05","CLOSE":"7491.5","ADJCLOSE":"7491.5","VOLUME":"87006000"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682665200,"PRODUCTID":13,"OPEN":"7498.62","LOW":"7403.2","HIGH":"7505.05","CLOSE":"7491.5","ADJCLOSE":"7491.5","VOLUME":"87006000"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682665200,"PRODUCTID":13,"OPEN":"7498.62","LOW":"7403.2","HIGH":"7505.05","CLOSE":"7491.5","ADJCLOSE":"7491.5","VOLUME":"87006000"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1683010800,"PRODUCTID":13,"OPEN":"7466.82","LOW":"7374.06","HIGH":"7505.92","CLOSE":"7383.2","ADJCLOSE":"7383.2","VOLUME":"83037300"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683097200,"PRODUCTID":13,"OPEN":"7410.56","LOW":"7395.82","HIGH":"7445.95","CLOSE":"7403.83","ADJCLOSE":"7403.83","VOLUME":"61108100"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683183600,"PRODUCTID":13,"OPEN":"7381.4","LOW":"7316.14","HIGH":"7393.02","CLOSE":"7340.77","ADJCLOSE":"7340.77","VOLUME":"79974300"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683270000,"PRODUCTID":13,"OPEN":"7388.01","LOW":"7354.6","HIGH":"7437.6","CLOSE":"7432.93","ADJCLOSE":"7432.93","VOLUME":"70692800"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683270000,"PRODUCTID":13,"OPEN":"7388.01","LOW":"7354.6","HIGH":"7437.6","CLOSE":"7432.93","ADJCLOSE":"7432.93","VOLUME":"70692800"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683529200,"PRODUCTID":13,"OPEN":"7427.96","LOW":"7416.22","HIGH":"7456.46","CLOSE":"7440.91","ADJCLOSE":"7440.91","VOLUME":"46786900"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683615600,"PRODUCTID":13,"OPEN":"7415.01","LOW":"7358.45","HIGH":"7419.9","CLOSE":"7397.17","ADJCLOSE":"7397.17","VOLUME":"63457500"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683702000,"PRODUCTID":13,"OPEN":"7403.62","LOW":"7337.66","HIGH":"7416.32","CLOSE":"7361.2","ADJCLOSE":"7361.2","VOLUME":"75389600"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683702000,"PRODUCTID":13,"OPEN":"7403.62","LOW":"7337.66","HIGH":"7416.32","CLOSE":"7361.2","ADJCLOSE":"7361.2","VOLUME":"75389600"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683702000,"PRODUCTID":13,"OPEN":"7403.62","LOW":"7337.66","HIGH":"7416.32","CLOSE":"7361.2","ADJCLOSE":"7361.2","VOLUME":"75389600"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683702000,"PRODUCTID":13,"OPEN":"7403.62","LOW":"7337.66","HIGH":"7416.32","CLOSE":"7361.2","ADJCLOSE":"7361.2","VOLUME":"75389600"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684134000,"PRODUCTID":13,"OPEN":"7443.38","LOW":"7397.86","HIGH":"7455.63","CLOSE":"7418.21","ADJCLOSE":"7418.21","VOLUME":"48638700"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684220400,"PRODUCTID":13,"OPEN":"7394.85","LOW":"7377.81","HIGH":"7427.57","CLOSE":"7406.01","ADJCLOSE":"7406.01","VOLUME":"61261800"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684306800,"PRODUCTID":13,"OPEN":"7378.83","LOW":"7354.54","HIGH":"7422.58","CLOSE":"7399.44","ADJCLOSE":"7399.44","VOLUME":"57783800"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684393200,"PRODUCTID":13,"OPEN":"7440.75","LOW":"7426.39","HIGH":"7481.78","CLOSE":"7446.89","ADJCLOSE":"7446.89","VOLUME":"59991600"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684479600,"PRODUCTID":13,"OPEN":"7469.78","LOW":"7463.96","HIGH":"7523.56","CLOSE":"7491.96","ADJCLOSE":"7491.96","VOLUME":"67973200"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684479600,"PRODUCTID":13,"OPEN":"7469.78","LOW":"7463.96","HIGH":"7523.56","CLOSE":"7491.96","ADJCLOSE":"7491.96","VOLUME":"67973200"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684738800,"PRODUCTID":13,"OPEN":"7467.93","LOW":"7452.69","HIGH":"7493.38","CLOSE":"7478.16","ADJCLOSE":"7478.16","VOLUME":"57439200"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684825200,"PRODUCTID":13,"OPEN":"7457.18","LOW":"7378.71","HIGH":"7459.37","CLOSE":"7378.71","ADJCLOSE":"7378.71","VOLUME":"65786700"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684911600,"PRODUCTID":13,"OPEN":"7306.14","LOW":"7223.58","HIGH":"7308.59","CLOSE":"7253.46","ADJCLOSE":"7253.46","VOLUME":"77511200"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684998000,"PRODUCTID":13,"OPEN":"7261.05","LOW":"7197.4","HIGH":"7261.05","CLOSE":"7229.27","ADJCLOSE":"7229.27","VOLUME":"59437600"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685084400,"PRODUCTID":13,"OPEN":"7256.5","LOW":"7208.44","HIGH":"7334.31","CLOSE":"7319.18","ADJCLOSE":"7319.18","VOLUME":"58221500"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685084400,"PRODUCTID":13,"OPEN":"7256.5","LOW":"7208.44","HIGH":"7334.31","CLOSE":"7319.18","ADJCLOSE":"7319.18","VOLUME":"58221500"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685343600,"PRODUCTID":13,"OPEN":"7352.93","LOW":"7292.11","HIGH":"7356.57","CLOSE":"7303.81","ADJCLOSE":"7303.81","VOLUME":"33459400"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685430000,"PRODUCTID":13,"OPEN":"7279.88","LOW":"7195.38","HIGH":"7296.38","CLOSE":"7209.75","ADJCLOSE":"7209.75","VOLUME":"69222900"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685516400,"PRODUCTID":13,"OPEN":"7136.17","LOW":"7083.6","HIGH":"7185.13","CLOSE":"7098.7","ADJCLOSE":"7098.7","VOLUME":"214675800"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685602800,"PRODUCTID":13,"OPEN":"7139.39","LOW":"7090.46","HIGH":"7171.6","CLOSE":"7137.43","ADJCLOSE":"7137.43","VOLUME":"58144900"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685689200,"PRODUCTID":13,"OPEN":"7181.8","LOW":"7179.31","HIGH":"7278","CLOSE":"7270.69","ADJCLOSE":"7270.69","VOLUME":"71138500"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685689200,"PRODUCTID":13,"OPEN":"7181.8","LOW":"7179.31","HIGH":"7278","CLOSE":"7270.69","ADJCLOSE":"7270.69","VOLUME":"71138500"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685948400,"PRODUCTID":13,"OPEN":"7294.81","LOW":"7193.37","HIGH":"7294.81","CLOSE":"7200.91","ADJCLOSE":"7200.91","VOLUME":"54498100"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686034800,"PRODUCTID":13,"OPEN":"7189.63","LOW":"7175.6","HIGH":"7219.37","CLOSE":"7209","ADJCLOSE":"7209","VOLUME":"53479000"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686121200,"PRODUCTID":13,"OPEN":"7198.24","LOW":"7170.94","HIGH":"7227.59","CLOSE":"7202.79","ADJCLOSE":"7202.79","VOLUME":"50824500"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686207600,"PRODUCTID":13,"OPEN":"7196.22","LOW":"7184.19","HIGH":"7236.15","CLOSE":"7222.15","ADJCLOSE":"7222.15","VOLUME":"51059700"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686207600,"PRODUCTID":13,"OPEN":"7196.22","LOW":"7184.19","HIGH":"7236.15","CLOSE":"7222.15","ADJCLOSE":"7222.15","VOLUME":"51059700"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686207600,"PRODUCTID":13,"OPEN":"7196.22","LOW":"7184.19","HIGH":"7236.15","CLOSE":"7222.15","ADJCLOSE":"7222.15","VOLUME":"51059700"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686553200,"PRODUCTID":13,"OPEN":"7250.15","LOW":"7237.85","HIGH":"7283.33","CLOSE":"7250.35","ADJCLOSE":"7250.35","VOLUME":"56911400"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686639600,"PRODUCTID":13,"OPEN":"7290.31","LOW":"7244.42","HIGH":"7308","CLOSE":"7290.8","ADJCLOSE":"7290.8","VOLUME":"65501800"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686726000,"PRODUCTID":13,"OPEN":"7290.94","LOW":"7288.46","HIGH":"7358.99","CLOSE":"7328.53","ADJCLOSE":"7328.53","VOLUME":"66153600"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686812400,"PRODUCTID":13,"OPEN":"7304.97","LOW":"7246.33","HIGH":"7313.47","CLOSE":"7290.91","ADJCLOSE":"7290.91","VOLUME":"60422800"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686898800,"PRODUCTID":13,"OPEN":"7312.07","LOW":"7297.73","HIGH":"7403.88","CLOSE":"7388.65","ADJCLOSE":"7388.65","VOLUME":"170731900"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686898800,"PRODUCTID":13,"OPEN":"7312.07","LOW":"7297.73","HIGH":"7403.88","CLOSE":"7388.65","ADJCLOSE":"7388.65","VOLUME":"170731900"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1686898800,"PRODUCTID":13,"OPEN":"7312.07","LOW":"7297.73","HIGH":"7403.88","CLOSE":"7388.65","ADJCLOSE":"7388.65","VOLUME":"170731900"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687244400,"PRODUCTID":13,"OPEN":"7303.24","LOW":"7281.12","HIGH":"7322.57","CLOSE":"7294.17","ADJCLOSE":"7294.17","VOLUME":"55853400"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687330800,"PRODUCTID":13,"OPEN":"7273.89","LOW":"7246.86","HIGH":"7297.85","CLOSE":"7260.97","ADJCLOSE":"7260.97","VOLUME":"48414000"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687417200,"PRODUCTID":13,"OPEN":"7194.26","LOW":"7145.06","HIGH":"7206.89","CLOSE":"7203.28","ADJCLOSE":"7203.28","VOLUME":"53704500"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687503600,"PRODUCTID":13,"OPEN":"7165.38","LOW":"7128.64","HIGH":"7193.78","CLOSE":"7163.42","ADJCLOSE":"7163.42","VOLUME":"51938700"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687503600,"PRODUCTID":13,"OPEN":"7165.38","LOW":"7128.64","HIGH":"7193.78","CLOSE":"7163.42","ADJCLOSE":"7163.42","VOLUME":"51938700"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687762800,"PRODUCTID":13,"OPEN":"7175.88","LOW":"7105.72","HIGH":"7203.46","CLOSE":"7184.35","ADJCLOSE":"7184.35","VOLUME":"52606600"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687849200,"PRODUCTID":13,"OPEN":"7212.83","LOW":"7161.72","HIGH":"7236.21","CLOSE":"7215.58","ADJCLOSE":"7215.58","VOLUME":"49886400"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687935600,"PRODUCTID":13,"OPEN":"7250.68","LOW":"7250.68","HIGH":"7292.89","CLOSE":"7286.32","ADJCLOSE":"7286.32","VOLUME":"53588400"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1688022000,"PRODUCTID":13,"OPEN":"7295.76","LOW":"7288.65","HIGH":"7349.18","CLOSE":"7312.73","ADJCLOSE":"7312.73","VOLUME":"60930900"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688022000,"PRODUCTID":13,"OPEN":"7295.76","LOW":"7288.65","HIGH":"7349.18","CLOSE":"7312.73","ADJCLOSE":"7312.73","VOLUME":"60930900"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688022000,"PRODUCTID":13,"OPEN":"7295.76","LOW":"7288.65","HIGH":"7349.18","CLOSE":"7312.73","ADJCLOSE":"7312.73","VOLUME":"60930900"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688367600,"PRODUCTID":13,"OPEN":"7415.17","LOW":"7386.7","HIGH":"7426.6","CLOSE":"7386.7","ADJCLOSE":"7386.7","VOLUME":"46756600"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688454000,"PRODUCTID":13,"OPEN":"7390.91","LOW":"7368.97","HIGH":"7401.46","CLOSE":"7369.93","ADJCLOSE":"7369.93","VOLUME":"38120100"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688540400,"PRODUCTID":13,"OPEN":"7327.78","LOW":"7294.6","HIGH":"7352.12","CLOSE":"7310.81","ADJCLOSE":"7310.81","VOLUME":"60271900"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688626800,"PRODUCTID":13,"OPEN":"7239.9","LOW":"7065.26","HIGH":"7240.2","CLOSE":"7082.29","ADJCLOSE":"7082.29","VOLUME":"83220200"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688713200,"PRODUCTID":13,"OPEN":"7098.75","LOW":"7052.77","HIGH":"7151.07","CLOSE":"7111.88","ADJCLOSE":"7111.88","VOLUME":"55691900"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688713200,"PRODUCTID":13,"OPEN":"7098.75","LOW":"7052.77","HIGH":"7151.07","CLOSE":"7111.88","ADJCLOSE":"7111.88","VOLUME":"55691900"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688972400,"PRODUCTID":13,"OPEN":"7082.46","LOW":"7082.46","HIGH":"7173.65","CLOSE":"7143.69","ADJCLOSE":"7143.69","VOLUME":"41303800"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689058800,"PRODUCTID":13,"OPEN":"7176.18","LOW":"7172.14","HIGH":"7244.96","CLOSE":"7220.01","ADJCLOSE":"7220.01","VOLUME":"43936800"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689145200,"PRODUCTID":13,"OPEN":"7241.06","LOW":"7231.33","HIGH":"7348.06","CLOSE":"7333.01","ADJCLOSE":"7333.01","VOLUME":"60353600"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689231600,"PRODUCTID":13,"OPEN":"7346.56","LOW":"7335.61","HIGH":"7409.01","CLOSE":"7369.8","ADJCLOSE":"7369.8","VOLUME":"53762900"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689318000,"PRODUCTID":13,"OPEN":"7353.92","LOW":"7353.92","HIGH":"7403.15","CLOSE":"7374.54","ADJCLOSE":"7374.54","VOLUME":"38957900"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689318000,"PRODUCTID":13,"OPEN":"7353.92","LOW":"7353.92","HIGH":"7403.15","CLOSE":"7374.54","ADJCLOSE":"7374.54","VOLUME":"38957900"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689577200,"PRODUCTID":13,"OPEN":"7314.17","LOW":"7268.73","HIGH":"7332.5","CLOSE":"7291.66","ADJCLOSE":"7291.66","VOLUME":"35648100"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689663600,"PRODUCTID":13,"OPEN":"7280.19","LOW":"7275.52","HIGH":"7326.72","CLOSE":"7319.18","ADJCLOSE":"7319.18","VOLUME":"36847300"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689750000,"PRODUCTID":13,"OPEN":"7369.8","LOW":"7317.54","HIGH":"7382.89","CLOSE":"7326.94","ADJCLOSE":"7326.94","VOLUME":"44834900"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689836400,"PRODUCTID":13,"OPEN":"7302.22","LOW":"7301.12","HIGH":"7391.45","CLOSE":"7384.91","ADJCLOSE":"7384.91","VOLUME":"52025800"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689922800,"PRODUCTID":13,"OPEN":"7389.51","LOW":"7379.62","HIGH":"7433.31","CLOSE":"7432.77","ADJCLOSE":"7432.77","VOLUME":"50212100"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689922800,"PRODUCTID":13,"OPEN":"7389.51","LOW":"7379.62","HIGH":"7433.31","CLOSE":"7432.77","ADJCLOSE":"7432.77","VOLUME":"50212100"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1689922800,"PRODUCTID":13,"OPEN":"7389.51","LOW":"7379.62","HIGH":"7433.31","CLOSE":"7432.77","ADJCLOSE":"7432.77","VOLUME":"50212100"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690268400,"PRODUCTID":13,"OPEN":"7449.94","LOW":"7401.83","HIGH":"7450.37","CLOSE":"7415.45","ADJCLOSE":"7415.45","VOLUME":"46585200"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690354800,"PRODUCTID":13,"OPEN":"7363.54","LOW":"7251.02","HIGH":"7369.07","CLOSE":"7315.07","ADJCLOSE":"7315.07","VOLUME":"61674900"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690441200,"PRODUCTID":13,"OPEN":"7358.66","LOW":"7340.03","HIGH":"7477.11","CLOSE":"7465.24","ADJCLOSE":"7465.24","VOLUME":"81038100"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690527600,"PRODUCTID":13,"OPEN":"7449.2","LOW":"7416.2","HIGH":"7498.94","CLOSE":"7476.47","ADJCLOSE":"7476.47","VOLUME":"68278600"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690527600,"PRODUCTID":13,"OPEN":"7449.2","LOW":"7416.2","HIGH":"7498.94","CLOSE":"7476.47","ADJCLOSE":"7476.47","VOLUME":"68278600"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690786800,"PRODUCTID":13,"OPEN":"7473.12","LOW":"7464.65","HIGH":"7526.05","CLOSE":"7497.78","ADJCLOSE":"7497.78","VOLUME":"60786100"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690873200,"PRODUCTID":13,"OPEN":"7478.1","LOW":"7403.16","HIGH":"7499.53","CLOSE":"7406.08","ADJCLOSE":"7406.08","VOLUME":"53827600"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690959600,"PRODUCTID":13,"OPEN":"7312.91","LOW":"7287.04","HIGH":"7377.01","CLOSE":"7312.84","ADJCLOSE":"7312.84","VOLUME":"66100000"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691046000,"PRODUCTID":13,"OPEN":"7256.06","LOW":"7213.87","HIGH":"7271.83","CLOSE":"7260.53","ADJCLOSE":"7260.53","VOLUME":"70017100"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691132400,"PRODUCTID":13,"OPEN":"7286.98","LOW":"7244.19","HIGH":"7323.19","CLOSE":"7315.07","ADJCLOSE":"7315.07","VOLUME":"67381300"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691132400,"PRODUCTID":13,"OPEN":"7286.98","LOW":"7244.19","HIGH":"7323.19","CLOSE":"7315.07","ADJCLOSE":"7315.07","VOLUME":"67381300"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691391600,"PRODUCTID":13,"OPEN":"7290.37","LOW":"7269.48","HIGH":"7330.24","CLOSE":"7319.76","ADJCLOSE":"7319.76","VOLUME":"40392600"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691478000,"PRODUCTID":13,"OPEN":"7271.05","LOW":"7219.12","HIGH":"7325.73","CLOSE":"7269.47","ADJCLOSE":"7269.47","VOLUME":"59934000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691564400,"PRODUCTID":13,"OPEN":"7351.02","LOW":"7317.38","HIGH":"7381.38","CLOSE":"7322.04","ADJCLOSE":"7322.04","VOLUME":"49539900"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691650800,"PRODUCTID":13,"OPEN":"7373.55","LOW":"7368.95","HIGH":"7464.79","CLOSE":"7433.62","ADJCLOSE":"7433.62","VOLUME":"55462200"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691737200,"PRODUCTID":13,"OPEN":"7391.25","LOW":"7317.76","HIGH":"7406.89","CLOSE":"7340.19","ADJCLOSE":"7340.19","VOLUME":"45994600"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691737200,"PRODUCTID":13,"OPEN":"7391.25","LOW":"7317.76","HIGH":"7406.89","CLOSE":"7340.19","ADJCLOSE":"7340.19","VOLUME":"45994600"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691996400,"PRODUCTID":13,"OPEN":"7326.78","LOW":"7309.94","HIGH":"7371.93","CLOSE":"7348.84","ADJCLOSE":"7348.84","VOLUME":"37852500"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692082800,"PRODUCTID":13,"OPEN":"7355.08","LOW":"7236.56","HIGH":"7357.71","CLOSE":"7267.7","ADJCLOSE":"7267.7","VOLUME":"36007600"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692169200,"PRODUCTID":13,"OPEN":"7246.73","LOW":"7241.1","HIGH":"7301.11","CLOSE":"7260.25","ADJCLOSE":"7260.25","VOLUME":"35669800"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692255600,"PRODUCTID":13,"OPEN":"7229.06","LOW":"7183.5","HIGH":"7261.9","CLOSE":"7191.74","ADJCLOSE":"7191.74","VOLUME":"44487100"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692342000,"PRODUCTID":13,"OPEN":"7163.21","LOW":"7092.72","HIGH":"7172.99","CLOSE":"7164.11","ADJCLOSE":"7164.11","VOLUME":"49419000"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692342000,"PRODUCTID":13,"OPEN":"7163.21","LOW":"7092.72","HIGH":"7172.99","CLOSE":"7164.11","ADJCLOSE":"7164.11","VOLUME":"49419000"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692601200,"PRODUCTID":13,"OPEN":"7165.07","LOW":"7165.07","HIGH":"7259.32","CLOSE":"7198.06","ADJCLOSE":"7198.06","VOLUME":"39845700"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692687600,"PRODUCTID":13,"OPEN":"7227.1","LOW":"7223.07","HIGH":"7293.63","CLOSE":"7240.88","ADJCLOSE":"7240.88","VOLUME":"39824300"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692774000,"PRODUCTID":13,"OPEN":"7265.98","LOW":"7224.07","HIGH":"7295.36","CLOSE":"7246.62","ADJCLOSE":"7246.62","VOLUME":"39128000"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692860400,"PRODUCTID":13,"OPEN":"7309.61","LOW":"7210","HIGH":"7343.77","CLOSE":"7214.46","ADJCLOSE":"7214.46","VOLUME":"37453800"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692860400,"PRODUCTID":13,"OPEN":"7309.61","LOW":"7210","HIGH":"7343.77","CLOSE":"7214.46","ADJCLOSE":"7214.46","VOLUME":"37453800"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692860400,"PRODUCTID":13,"OPEN":"7309.61","LOW":"7210","HIGH":"7343.77","CLOSE":"7214.46","ADJCLOSE":"7214.46","VOLUME":"37453800"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693206000,"PRODUCTID":13,"OPEN":"7294.34","LOW":"7261.5","HIGH":"7340.35","CLOSE":"7324.71","ADJCLOSE":"7324.71","VOLUME":"35231600"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693292400,"PRODUCTID":13,"OPEN":"7345.57","LOW":"7322.45","HIGH":"7378.05","CLOSE":"7373.43","ADJCLOSE":"7373.43","VOLUME":"47511000"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693378800,"PRODUCTID":13,"OPEN":"7396.14","LOW":"7321.35","HIGH":"7405.45","CLOSE":"7364.4","ADJCLOSE":"7364.4","VOLUME":"37841600"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693465200,"PRODUCTID":13,"OPEN":"7372.65","LOW":"7316.7","HIGH":"7386.95","CLOSE":"7316.7","ADJCLOSE":"7316.7","VOLUME":"97985800"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693551600,"PRODUCTID":13,"OPEN":"7310.68","LOW":"7294.49","HIGH":"7358.53","CLOSE":"7296.77","ADJCLOSE":"7296.77","VOLUME":"45903600"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693551600,"PRODUCTID":13,"OPEN":"7310.68","LOW":"7294.49","HIGH":"7358.53","CLOSE":"7296.77","ADJCLOSE":"7296.77","VOLUME":"45903600"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693810800,"PRODUCTID":13,"OPEN":"7332.2","LOW":"7267.25","HIGH":"7358.89","CLOSE":"7279.51","ADJCLOSE":"7279.51","VOLUME":"34351600"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693897200,"PRODUCTID":13,"OPEN":"7241.2","LOW":"7183.8","HIGH":"7288.35","CLOSE":"7254.72","ADJCLOSE":"7254.72","VOLUME":"51494100"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693983600,"PRODUCTID":13,"OPEN":"7217.44","LOW":"7168.84","HIGH":"7221.44","CLOSE":"7194.09","ADJCLOSE":"7194.09","VOLUME":"50998000"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694070000,"PRODUCTID":13,"OPEN":"7165.98","LOW":"7165.98","HIGH":"7240.72","CLOSE":"7196.1","ADJCLOSE":"7196.1","VOLUME":"50965400"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694156400,"PRODUCTID":13,"OPEN":"7219.91","LOW":"7136.56","HIGH":"7246.74","CLOSE":"7240.77","ADJCLOSE":"7240.77","VOLUME":"45098500"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694156400,"PRODUCTID":13,"OPEN":"7219.91","LOW":"7136.56","HIGH":"7246.74","CLOSE":"7240.77","ADJCLOSE":"7240.77","VOLUME":"45098500"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694415600,"PRODUCTID":13,"OPEN":"7275.37","LOW":"7253.65","HIGH":"7316.5","CLOSE":"7278.27","ADJCLOSE":"7278.27","VOLUME":"45367500"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694502000,"PRODUCTID":13,"OPEN":"7290.62","LOW":"7241.99","HIGH":"7297.87","CLOSE":"7252.88","ADJCLOSE":"7252.88","VOLUME":"49023200"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694588400,"PRODUCTID":13,"OPEN":"7224.62","LOW":"7184.56","HIGH":"7249.34","CLOSE":"7222.57","ADJCLOSE":"7222.57","VOLUME":"53756100"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694674800,"PRODUCTID":13,"OPEN":"7216.08","LOW":"7184.25","HIGH":"7323.68","CLOSE":"7308.67","ADJCLOSE":"7308.67","VOLUME":"68698900"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694674800,"PRODUCTID":13,"OPEN":"7216.08","LOW":"7184.25","HIGH":"7323.68","CLOSE":"7308.67","ADJCLOSE":"7308.67","VOLUME":"68698900"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694674800,"PRODUCTID":13,"OPEN":"7216.08","LOW":"7184.25","HIGH":"7323.68","CLOSE":"7308.67","ADJCLOSE":"7308.67","VOLUME":"68698900"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1695020400,"PRODUCTID":13,"OPEN":"7353.55","LOW":"7255.03","HIGH":"7353.55","CLOSE":"7276.14","ADJCLOSE":"7276.14","VOLUME":"73474400"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695106800,"PRODUCTID":13,"OPEN":"7250.05","LOW":"7247.02","HIGH":"7306.02","CLOSE":"7282.12","ADJCLOSE":"7282.12","VOLUME":"53260300"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695193200,"PRODUCTID":13,"OPEN":"7278.92","LOW":"7272.68","HIGH":"7351.29","CLOSE":"7330.79","ADJCLOSE":"7330.79","VOLUME":"58755900"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695279600,"PRODUCTID":13,"OPEN":"7252.41","LOW":"7199.11","HIGH":"7270.06","CLOSE":"7213.9","ADJCLOSE":"7213.9","VOLUME":"60321000"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695366000,"PRODUCTID":13,"OPEN":"7157.39","LOW":"7133.65","HIGH":"7203.97","CLOSE":"7184.82","ADJCLOSE":"7184.82","VOLUME":"53604800"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695366000,"PRODUCTID":13,"OPEN":"7157.39","LOW":"7133.65","HIGH":"7203.97","CLOSE":"7184.82","ADJCLOSE":"7184.82","VOLUME":"53604800"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695625200,"PRODUCTID":13,"OPEN":"7157.23","LOW":"7087.63","HIGH":"7199.95","CLOSE":"7123.88","ADJCLOSE":"7123.88","VOLUME":"50383800"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695711600,"PRODUCTID":13,"OPEN":"7083.86","LOW":"7033.83","HIGH":"7095.46","CLOSE":"7074.02","ADJCLOSE":"7074.02","VOLUME":"49374400"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695798000,"PRODUCTID":13,"OPEN":"7070.39","LOW":"7053.11","HIGH":"7106.37","CLOSE":"7071.79","ADJCLOSE":"7071.79","VOLUME":"52633000"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695884400,"PRODUCTID":13,"OPEN":"7068.03","LOW":"7042.74","HIGH":"7117.33","CLOSE":"7116.24","ADJCLOSE":"7116.24","VOLUME":"53878800"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695970800,"PRODUCTID":13,"OPEN":"7152.3","LOW":"7135.06","HIGH":"7204.96","CLOSE":"7135.06","ADJCLOSE":"7135.06","VOLUME":"62306100"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695970800,"PRODUCTID":13,"OPEN":"7152.3","LOW":"7135.06","HIGH":"7204.96","CLOSE":"7135.06","ADJCLOSE":"7135.06","VOLUME":"62306100"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1695970800,"PRODUCTID":13,"OPEN":"7152.3","LOW":"7135.06","HIGH":"7204.96","CLOSE":"7135.06","ADJCLOSE":"7135.06","VOLUME":"62306100"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696316400,"PRODUCTID":13,"OPEN":"7031.59","LOW":"6989.77","HIGH":"7075.49","CLOSE":"6997.05","ADJCLOSE":"6997.05","VOLUME":"60270400"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696402800,"PRODUCTID":13,"OPEN":"6959.52","LOW":"6948.03","HIGH":"7050.69","CLOSE":"6996.73","ADJCLOSE":"6996.73","VOLUME":"53552300"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696489200,"PRODUCTID":13,"OPEN":"7009.82","LOW":"6970.59","HIGH":"7025.5","CLOSE":"6998.25","ADJCLOSE":"6998.25","VOLUME":"62848100"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696575600,"PRODUCTID":13,"OPEN":"7022.07","LOW":"6981.49","HIGH":"7064.44","CLOSE":"7060.15","ADJCLOSE":"7060.15","VOLUME":"60655400"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696575600,"PRODUCTID":13,"OPEN":"7022.07","LOW":"6981.49","HIGH":"7064.44","CLOSE":"7060.15","ADJCLOSE":"7060.15","VOLUME":"60655400"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696834800,"PRODUCTID":13,"OPEN":"7041.38","LOW":"6980.33","HIGH":"7057.81","CLOSE":"7021.4","ADJCLOSE":"7021.4","VOLUME":"52188000"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696921200,"PRODUCTID":13,"OPEN":"7086.72","LOW":"7085.13","HIGH":"7170.32","CLOSE":"7162.43","ADJCLOSE":"7162.43","VOLUME":"62230600"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1697007600,"PRODUCTID":13,"OPEN":"7090.18","LOW":"7080.01","HIGH":"7166.5","CLOSE":"7131.21","ADJCLOSE":"7131.21","VOLUME":"59889100"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697094000,"PRODUCTID":13,"OPEN":"7175.77","LOW":"7097.53","HIGH":"7182.3","CLOSE":"7104.53","ADJCLOSE":"7104.53","VOLUME":"51297700"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697180400,"PRODUCTID":13,"OPEN":"7097.15","LOW":"6997.48","HIGH":"7108.76","CLOSE":"7003.53","ADJCLOSE":"7003.53","VOLUME":"67408900"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697180400,"PRODUCTID":13,"OPEN":"7097.15","LOW":"6997.48","HIGH":"7108.76","CLOSE":"7003.53","ADJCLOSE":"7003.53","VOLUME":"67408900"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697439600,"PRODUCTID":13,"OPEN":"7029.75","LOW":"6963.02","HIGH":"7048.34","CLOSE":"7022.19","ADJCLOSE":"7022.19","VOLUME":"51422100"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697526000,"PRODUCTID":13,"OPEN":"7016.25","LOW":"6969.07","HIGH":"7051.18","CLOSE":"7029.7","ADJCLOSE":"7029.7","VOLUME":"44928500"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697612400,"PRODUCTID":13,"OPEN":"7021.13","LOW":"6954.1","HIGH":"7045.18","CLOSE":"6965.99","ADJCLOSE":"6965.99","VOLUME":"49961000"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697698800,"PRODUCTID":13,"OPEN":"6918.08","LOW":"6875.77","HIGH":"6938.31","CLOSE":"6921.37","ADJCLOSE":"6921.37","VOLUME":"62442600"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697698800,"PRODUCTID":13,"OPEN":"6918.08","LOW":"6875.77","HIGH":"6938.31","CLOSE":"6921.37","ADJCLOSE":"6921.37","VOLUME":"62442600"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697698800,"PRODUCTID":13,"OPEN":"6918.08","LOW":"6875.77","HIGH":"6938.31","CLOSE":"6921.37","ADJCLOSE":"6921.37","VOLUME":"62442600"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698044400,"PRODUCTID":13,"OPEN":"6820.25","LOW":"6773.82","HIGH":"6855.93","CLOSE":"6850.47","ADJCLOSE":"6850.47","VOLUME":"53038700"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698130800,"PRODUCTID":13,"OPEN":"6865.1","LOW":"6833.91","HIGH":"6909.08","CLOSE":"6893.65","ADJCLOSE":"6893.65","VOLUME":"58807000"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698217200,"PRODUCTID":13,"OPEN":"6859.69","LOW":"6846.51","HIGH":"6927.27","CLOSE":"6915.07","ADJCLOSE":"6915.07","VOLUME":"69113800"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698303600,"PRODUCTID":13,"OPEN":"6835.53","LOW":"6825.59","HIGH":"6915.24","CLOSE":"6888.96","ADJCLOSE":"6888.96","VOLUME":"71582200"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698390000,"PRODUCTID":13,"OPEN":"6898.98","LOW":"6784.62","HIGH":"6898.98","CLOSE":"6795.38","ADJCLOSE":"6795.38","VOLUME":"68755200"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698390000,"PRODUCTID":13,"OPEN":"6898.98","LOW":"6784.62","HIGH":"6898.98","CLOSE":"6795.38","ADJCLOSE":"6795.38","VOLUME":"68755200"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698652800,"PRODUCTID":13,"OPEN":"6826.95","LOW":"6809.84","HIGH":"6854.6","CLOSE":"6825.07","ADJCLOSE":"6825.07","VOLUME":"59561000"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698739200,"PRODUCTID":13,"OPEN":"6840.73","LOW":"6831.67","HIGH":"6903.2","CLOSE":"6885.65","ADJCLOSE":"6885.65","VOLUME":"66344100"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698825600,"PRODUCTID":13,"OPEN":"6914.32","LOW":"6873.55","HIGH":"6954.84","CLOSE":"6932.63","ADJCLOSE":"6932.63","VOLUME":"50434500"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698912000,"PRODUCTID":13,"OPEN":"6991.45","LOW":"6982.04","HIGH":"7097.39","CLOSE":"7060.69","ADJCLOSE":"7060.69","VOLUME":"67508200"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698998400,"PRODUCTID":13,"OPEN":"7084.51","LOW":"7046.86","HIGH":"7086.71","CLOSE":"7047.5","ADJCLOSE":"7047.5","VOLUME":"67586800"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698998400,"PRODUCTID":13,"OPEN":"7084.51","LOW":"7046.86","HIGH":"7086.71","CLOSE":"7047.5","ADJCLOSE":"7047.5","VOLUME":"67586800"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699257600,"PRODUCTID":13,"OPEN":"7066.18","LOW":"7006.53","HIGH":"7069.66","CLOSE":"7013.73","ADJCLOSE":"7013.73","VOLUME":"49088200"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699344000,"PRODUCTID":13,"OPEN":"6970.66","LOW":"6963.88","HIGH":"7011.79","CLOSE":"6986.23","ADJCLOSE":"6986.23","VOLUME":"55272500"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699430400,"PRODUCTID":13,"OPEN":"6951.48","LOW":"6950.95","HIGH":"7068.04","CLOSE":"7034.16","ADJCLOSE":"7034.16","VOLUME":"52404100"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699516800,"PRODUCTID":13,"OPEN":"7043.88","LOW":"7025.61","HIGH":"7122.51","CLOSE":"7113.66","ADJCLOSE":"7113.66","VOLUME":"54999000"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699516800,"PRODUCTID":13,"OPEN":"7043.88","LOW":"7025.61","HIGH":"7122.51","CLOSE":"7113.66","ADJCLOSE":"7113.66","VOLUME":"54999000"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699516800,"PRODUCTID":13,"OPEN":"7043.88","LOW":"7025.61","HIGH":"7122.51","CLOSE":"7113.66","ADJCLOSE":"7113.66","VOLUME":"54999000"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699862400,"PRODUCTID":13,"OPEN":"7069.88","LOW":"7056.09","HIGH":"7103.67","CLOSE":"7087.06","ADJCLOSE":"7087.06","VOLUME":"48080100"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699948800,"PRODUCTID":13,"OPEN":"7098.72","LOW":"7083.23","HIGH":"7207.77","CLOSE":"7185.68","ADJCLOSE":"7185.68","VOLUME":"65725700"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700035200,"PRODUCTID":13,"OPEN":"7214.69","LOW":"7198.91","HIGH":"7245.37","CLOSE":"7209.61","ADJCLOSE":"7209.61","VOLUME":"73269900"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700121600,"PRODUCTID":13,"OPEN":"7203.96","LOW":"7168.4","HIGH":"7210.01","CLOSE":"7168.4","ADJCLOSE":"7168.4","VOLUME":"53810200"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700208000,"PRODUCTID":13,"OPEN":"7196.69","LOW":"7196.69","HIGH":"7246.72","CLOSE":"7233.91","ADJCLOSE":"7233.91","VOLUME":"63665900"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700208000,"PRODUCTID":13,"OPEN":"7196.69","LOW":"7196.69","HIGH":"7246.72","CLOSE":"7233.91","ADJCLOSE":"7233.91","VOLUME":"63665900"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700467200,"PRODUCTID":13,"OPEN":"7242.4","LOW":"7236.02","HIGH":"7267.04","CLOSE":"7246.93","ADJCLOSE":"7246.93","VOLUME":"41813900"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700553600,"PRODUCTID":13,"OPEN":"7231.04","LOW":"7214.39","HIGH":"7248.06","CLOSE":"7229.45","ADJCLOSE":"7229.45","VOLUME":"39932500"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700640000,"PRODUCTID":13,"OPEN":"7252.01","LOW":"7243.83","HIGH":"7274.77","CLOSE":"7260.73","ADJCLOSE":"7260.73","VOLUME":"40263400"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700726400,"PRODUCTID":13,"OPEN":"7274.25","LOW":"7263.67","HIGH":"7285.29","CLOSE":"7277.93","ADJCLOSE":"7277.93","VOLUME":"31465600"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700812800,"PRODUCTID":13,"OPEN":"7275","LOW":"7268.58","HIGH":"7298.91","CLOSE":"7292.8","ADJCLOSE":"7292.8","VOLUME":"37987800"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700812800,"PRODUCTID":13,"OPEN":"7275","LOW":"7268.58","HIGH":"7298.91","CLOSE":"7292.8","ADJCLOSE":"7292.8","VOLUME":"37987800"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701072000,"PRODUCTID":13,"OPEN":"7292.91","LOW":"7265.49","HIGH":"7307.67","CLOSE":"7265.49","ADJCLOSE":"7265.49","VOLUME":"38503700"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701158400,"PRODUCTID":13,"OPEN":"7230.74","LOW":"7213.74","HIGH":"7253.42","CLOSE":"7250.13","ADJCLOSE":"7250.13","VOLUME":"42470600"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701244800,"PRODUCTID":13,"OPEN":"7241.41","LOW":"7241.41","HIGH":"7296.4","CLOSE":"7267.64","ADJCLOSE":"7267.64","VOLUME":"53866700"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701331200,"PRODUCTID":13,"OPEN":"7276.87","LOW":"7255.04","HIGH":"7321.47","CLOSE":"7310.77","ADJCLOSE":"7310.77","VOLUME":"126882100"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701417600,"PRODUCTID":13,"OPEN":"7336.55","LOW":"7313.19","HIGH":"7360.1","CLOSE":"7346.15","ADJCLOSE":"7346.15","VOLUME":"53497400"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701417600,"PRODUCTID":13,"OPEN":"7336.55","LOW":"7313.19","HIGH":"7360.1","CLOSE":"7346.15","ADJCLOSE":"7346.15","VOLUME":"53497400"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701676800,"PRODUCTID":13,"OPEN":"7331.8","LOW":"7313.71","HIGH":"7354.32","CLOSE":"7332.59","ADJCLOSE":"7332.59","VOLUME":"46578000"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701763200,"PRODUCTID":13,"OPEN":"7320.49","LOW":"7320.49","HIGH":"7392.64","CLOSE":"7386.99","ADJCLOSE":"7386.99","VOLUME":"57280900"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701849600,"PRODUCTID":13,"OPEN":"7400.21","LOW":"7384.99","HIGH":"7455","CLOSE":"7435.99","ADJCLOSE":"7435.99","VOLUME":"60289800"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701936000,"PRODUCTID":13,"OPEN":"7424.82","LOW":"7415.66","HIGH":"7436.95","CLOSE":"7428.52","ADJCLOSE":"7428.52","VOLUME":"52251300"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1702022400,"PRODUCTID":13,"OPEN":"7441","LOW":"7437.97","HIGH":"7545.68","CLOSE":"7526.55","ADJCLOSE":"7526.55","VOLUME":"59298200"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1702022400,"PRODUCTID":13,"OPEN":"7441","LOW":"7437.97","HIGH":"7545.68","CLOSE":"7526.55","ADJCLOSE":"7526.55","VOLUME":"59298200"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702281600,"PRODUCTID":13,"OPEN":"7534.23","LOW":"7527.58","HIGH":"7559.95","CLOSE":"7551.53","ADJCLOSE":"7551.53","VOLUME":"50140300"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702368000,"PRODUCTID":13,"OPEN":"7557.32","LOW":"7542.53","HIGH":"7582.47","CLOSE":"7543.55","ADJCLOSE":"7543.55","VOLUME":"51465600"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702454400,"PRODUCTID":13,"OPEN":"7542.1","LOW":"7529.11","HIGH":"7579.25","CLOSE":"7531.22","ADJCLOSE":"7531.22","VOLUME":"62227400"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702540800,"PRODUCTID":13,"OPEN":"7626.54","LOW":"7547","HIGH":"7653.99","CLOSE":"7575.85","ADJCLOSE":"7575.85","VOLUME":"91147700"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702627200,"PRODUCTID":13,"OPEN":"7607.92","LOW":"7587.68","HIGH":"7641.91","CLOSE":"7596.91","ADJCLOSE":"7596.91","VOLUME":"134492900"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702627200,"PRODUCTID":13,"OPEN":"7607.92","LOW":"7587.68","HIGH":"7641.91","CLOSE":"7596.91","ADJCLOSE":"7596.91","VOLUME":"134492900"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702886400,"PRODUCTID":13,"OPEN":"7563.31","LOW":"7548.18","HIGH":"7580.64","CLOSE":"7568.86","ADJCLOSE":"7568.86","VOLUME":"53706600"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702972800,"PRODUCTID":13,"OPEN":"7560.57","LOW":"7553.08","HIGH":"7579.86","CLOSE":"7574.67","ADJCLOSE":"7574.67","VOLUME":"48691300"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703059200,"PRODUCTID":13,"OPEN":"7595.25","LOW":"7552.29","HIGH":"7604.96","CLOSE":"7583.43","ADJCLOSE":"7583.43","VOLUME":"43864700"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703145600,"PRODUCTID":13,"OPEN":"7557.16","LOW":"7537.81","HIGH":"7574.71","CLOSE":"7571.4","ADJCLOSE":"7571.4","VOLUME":"36202800"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703232000,"PRODUCTID":13,"OPEN":"7560.97","LOW":"7557.58","HIGH":"7589","CLOSE":"7568.82","ADJCLOSE":"7568.82","VOLUME":"31755700"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703232000,"PRODUCTID":13,"OPEN":"7560.97","LOW":"7557.58","HIGH":"7589","CLOSE":"7568.82","ADJCLOSE":"7568.82","VOLUME":"31755700"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703232000,"PRODUCTID":13,"OPEN":"7560.97","LOW":"7557.58","HIGH":"7589","CLOSE":"7568.82","ADJCLOSE":"7568.82","VOLUME":"31755700"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703232000,"PRODUCTID":13,"OPEN":"7560.97","LOW":"7557.58","HIGH":"7589","CLOSE":"7568.82","ADJCLOSE":"7568.82","VOLUME":"31755700"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703664000,"PRODUCTID":13,"OPEN":"7580.97","LOW":"7560.54","HIGH":"7603.27","CLOSE":"7571.82","ADJCLOSE":"7571.82","VOLUME":"31599200"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703750400,"PRODUCTID":13,"OPEN":"7591.85","LOW":"7531.71","HIGH":"7593.96","CLOSE":"7535.16","ADJCLOSE":"7535.16","VOLUME":"31277400"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703836800,"PRODUCTID":13,"OPEN":"7547.53","LOW":"7530.93","HIGH":"7569.92","CLOSE":"7543.18","ADJCLOSE":"7543.18","VOLUME":"27796000"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703836800,"PRODUCTID":13,"OPEN":"7547.53","LOW":"7530.93","HIGH":"7569.92","CLOSE":"7543.18","ADJCLOSE":"7543.18","VOLUME":"27796000"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703836800,"PRODUCTID":13,"OPEN":"7547.53","LOW":"7530.93","HIGH":"7569.92","CLOSE":"7543.18","ADJCLOSE":"7543.18","VOLUME":"27796000"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704182400,"PRODUCTID":13,"OPEN":"7577.33","LOW":"7482.06","HIGH":"7610.1","CLOSE":"7530.86","ADJCLOSE":"7530.86","VOLUME":"43443100"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704268800,"PRODUCTID":13,"OPEN":"7522.81","LOW":"7380.06","HIGH":"7532.6","CLOSE":"7411.86","ADJCLOSE":"7411.86","VOLUME":"63685500"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704355200,"PRODUCTID":13,"OPEN":"7419.85","LOW":"7410.18","HIGH":"7455.37","CLOSE":"7450.63","ADJCLOSE":"7450.63","VOLUME":"51878000"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704441600,"PRODUCTID":13,"OPEN":"7398.4","LOW":"7350.3","HIGH":"7441.1","CLOSE":"7420.69","ADJCLOSE":"7420.69","VOLUME":"43819900"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704441600,"PRODUCTID":13,"OPEN":"7398.4","LOW":"7350.3","HIGH":"7441.1","CLOSE":"7420.69","ADJCLOSE":"7420.69","VOLUME":"43819900"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704700800,"PRODUCTID":13,"OPEN":"7406.24","LOW":"7376.2","HIGH":"7451.17","CLOSE":"7450.24","ADJCLOSE":"7450.24","VOLUME":"37426500"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704787200,"PRODUCTID":13,"OPEN":"7457.26","LOW":"7400.62","HIGH":"7460.18","CLOSE":"7426.62","ADJCLOSE":"7426.62","VOLUME":"45159400"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704873600,"PRODUCTID":13,"OPEN":"7428.26","LOW":"7409.53","HIGH":"7454.32","CLOSE":"7426.08","ADJCLOSE":"7426.08","VOLUME":"43697000"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704960000,"PRODUCTID":13,"OPEN":"7466.11","LOW":"7382.88","HIGH":"7479.42","CLOSE":"7387.62","ADJCLOSE":"7387.62","VOLUME":"57821000"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705046400,"PRODUCTID":13,"OPEN":"7412.68","LOW":"7408.46","HIGH":"7478.66","CLOSE":"7465.14","ADJCLOSE":"7465.14","VOLUME":"50299100"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705046400,"PRODUCTID":13,"OPEN":"7412.68","LOW":"7408.46","HIGH":"7478.66","CLOSE":"7465.14","ADJCLOSE":"7465.14","VOLUME":"50299100"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705305600,"PRODUCTID":13,"OPEN":"7467.8","LOW":"7401.07","HIGH":"7479.27","CLOSE":"7411.68","ADJCLOSE":"7411.68","VOLUME":"40568900"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705392000,"PRODUCTID":13,"OPEN":"7364.11","LOW":"7343.52","HIGH":"7399.29","CLOSE":"7398","ADJCLOSE":"7398","VOLUME":"49822800"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705478400,"PRODUCTID":13,"OPEN":"7313.26","LOW":"7281.1","HIGH":"7323.25","CLOSE":"7318.69","ADJCLOSE":"7318.69","VOLUME":"59431200"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705564800,"PRODUCTID":13,"OPEN":"7346.71","LOW":"7326.45","HIGH":"7409.64","CLOSE":"7401.35","ADJCLOSE":"7401.35","VOLUME":"51151100"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705651200,"PRODUCTID":13,"OPEN":"7446.82","LOW":"7350.68","HIGH":"7446.82","CLOSE":"7371.64","ADJCLOSE":"7371.64","VOLUME":"51572100"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705651200,"PRODUCTID":13,"OPEN":"7446.82","LOW":"7350.68","HIGH":"7446.82","CLOSE":"7371.64","ADJCLOSE":"7371.64","VOLUME":"51572100"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705910400,"PRODUCTID":13,"OPEN":"7436.61","LOW":"7390.68","HIGH":"7453.21","CLOSE":"7413.25","ADJCLOSE":"7413.25","VOLUME":"47900000"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705996800,"PRODUCTID":13,"OPEN":"7449.38","LOW":"7373.22","HIGH":"7449.38","CLOSE":"7388.04","ADJCLOSE":"7388.04","VOLUME":"50061200"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706083200,"PRODUCTID":13,"OPEN":"7414.76","LOW":"7403.87","HIGH":"7466.92","CLOSE":"7455.64","ADJCLOSE":"7455.64","VOLUME":"58529300"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706169600,"PRODUCTID":13,"OPEN":"7448.05","LOW":"7410.89","HIGH":"7466.27","CLOSE":"7464.2","ADJCLOSE":"7464.2","VOLUME":"48432800"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706256000,"PRODUCTID":13,"OPEN":"7555.05","LOW":"7553.65","HIGH":"7645.74","CLOSE":"7634.14","ADJCLOSE":"7634.14","VOLUME":"67454400"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706256000,"PRODUCTID":13,"OPEN":"7555.05","LOW":"7553.65","HIGH":"7645.74","CLOSE":"7634.14","ADJCLOSE":"7634.14","VOLUME":"67454400"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706515200,"PRODUCTID":13,"OPEN":"7643.04","LOW":"7620.53","HIGH":"7649.19","CLOSE":"7640.81","ADJCLOSE":"7640.81","VOLUME":"55590300"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706601600,"PRODUCTID":13,"OPEN":"7660.65","LOW":"7644.73","HIGH":"7686.03","CLOSE":"7677.47","ADJCLOSE":"7677.47","VOLUME":"49655300"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706688000,"PRODUCTID":13,"OPEN":"7691.66","LOW":"7653.45","HIGH":"7702.95","CLOSE":"7656.75","ADJCLOSE":"7656.75","VOLUME":"66991100"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706774400,"PRODUCTID":13,"OPEN":"7590.15","LOW":"7570.07","HIGH":"7620.93","CLOSE":"7588.75","ADJCLOSE":"7588.75","VOLUME":"73997400"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706860800,"PRODUCTID":13,"OPEN":"7624.45","LOW":"7588.5","HIGH":"7644.13","CLOSE":"7592.26","ADJCLOSE":"7592.26","VOLUME":"54022500"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706860800,"PRODUCTID":13,"OPEN":"7624.45","LOW":"7588.5","HIGH":"7644.13","CLOSE":"7592.26","ADJCLOSE":"7592.26","VOLUME":"54022500"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707120000,"PRODUCTID":13,"OPEN":"7591.77","LOW":"7558.23","HIGH":"7606.12","CLOSE":"7589.96","ADJCLOSE":"7589.96","VOLUME":"51727200"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707206400,"PRODUCTID":13,"OPEN":"7634.19","LOW":"7592.09","HIGH":"7641.63","CLOSE":"7638.97","ADJCLOSE":"7638.97","VOLUME":"56890100"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707292800,"PRODUCTID":13,"OPEN":"7632.84","LOW":"7610.18","HIGH":"7652.85","CLOSE":"7611.26","ADJCLOSE":"7611.26","VOLUME":"62951100"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707379200,"PRODUCTID":13,"OPEN":"7628.6","LOW":"7607.46","HIGH":"7685.46","CLOSE":"7665.63","ADJCLOSE":"7665.63","VOLUME":"76648600"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707465600,"PRODUCTID":13,"OPEN":"7652.45","LOW":"7617.74","HIGH":"7668.19","CLOSE":"7647.52","ADJCLOSE":"7647.52","VOLUME":"65846200"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707465600,"PRODUCTID":13,"OPEN":"7652.45","LOW":"7617.74","HIGH":"7668.19","CLOSE":"7647.52","ADJCLOSE":"7647.52","VOLUME":"65846200"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707724800,"PRODUCTID":13,"OPEN":"7674.14","LOW":"7663.38","HIGH":"7693.08","CLOSE":"7689.8","ADJCLOSE":"7689.8","VOLUME":"54098400"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707811200,"PRODUCTID":13,"OPEN":"7689.05","LOW":"7598.02","HIGH":"7691.19","CLOSE":"7625.31","ADJCLOSE":"7625.31","VOLUME":"61423400"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707897600,"PRODUCTID":13,"OPEN":"7610.06","LOW":"7610.06","HIGH":"7681.03","CLOSE":"7677.35","ADJCLOSE":"7677.35","VOLUME":"53510400"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707984000,"PRODUCTID":13,"OPEN":"7724.49","LOW":"7724.49","HIGH":"7752.35","CLOSE":"7743.42","ADJCLOSE":"7743.42","VOLUME":"70689400"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708070400,"PRODUCTID":13,"OPEN":"7774.39","LOW":"7756.58","HIGH":"7800.91","CLOSE":"7768.18","ADJCLOSE":"7768.18","VOLUME":"62292000"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708070400,"PRODUCTID":13,"OPEN":"7774.39","LOW":"7756.58","HIGH":"7800.91","CLOSE":"7768.18","ADJCLOSE":"7768.18","VOLUME":"62292000"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708329600,"PRODUCTID":13,"OPEN":"7742.87","LOW":"7727.96","HIGH":"7769.13","CLOSE":"7768.55","ADJCLOSE":"7768.55","VOLUME":"40789600"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708416000,"PRODUCTID":13,"OPEN":"7764.5","LOW":"7757.49","HIGH":"7804.54","CLOSE":"7795.22","ADJCLOSE":"7795.22","VOLUME":"58213500"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708502400,"PRODUCTID":13,"OPEN":"7802.04","LOW":"7788.68","HIGH":"7821.93","CLOSE":"7812.09","ADJCLOSE":"7812.09","VOLUME":"56413900"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708588800,"PRODUCTID":13,"OPEN":"7875.88","LOW":"7855.01","HIGH":"7923.96","CLOSE":"7911.6","ADJCLOSE":"7911.6","VOLUME":"69989500"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708588800,"PRODUCTID":13,"OPEN":"7875.88","LOW":"7855.01","HIGH":"7923.96","CLOSE":"7911.6","ADJCLOSE":"7911.6","VOLUME":"69989500"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708588800,"PRODUCTID":13,"OPEN":"7875.88","LOW":"7855.01","HIGH":"7923.96","CLOSE":"7911.6","ADJCLOSE":"7911.6","VOLUME":"69989500"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708934400,"PRODUCTID":13,"OPEN":"7950.15","LOW":"7922.89","HIGH":"7953.15","CLOSE":"7929.82","ADJCLOSE":"7929.82","VOLUME":"50915600"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709020800,"PRODUCTID":13,"OPEN":"7926.68","LOW":"7917.08","HIGH":"7955.48","CLOSE":"7948.4","ADJCLOSE":"7948.4","VOLUME":"50397300"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709107200,"PRODUCTID":13,"OPEN":"7947.23","LOW":"7931.67","HIGH":"7956.73","CLOSE":"7954.39","ADJCLOSE":"7954.39","VOLUME":"52757500"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709193600,"PRODUCTID":13,"OPEN":"7972.86","LOW":"7927.43","HIGH":"7977.68","CLOSE":"7927.43","ADJCLOSE":"7927.43","VOLUME":"108526900"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709280000,"PRODUCTID":13,"OPEN":"7950.66","LOW":"7900.48","HIGH":"7964.78","CLOSE":"7934.17","ADJCLOSE":"7934.17","VOLUME":"51109100"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709280000,"PRODUCTID":13,"OPEN":"7950.66","LOW":"7900.48","HIGH":"7964.78","CLOSE":"7934.17","ADJCLOSE":"7934.17","VOLUME":"51109100"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709539200,"PRODUCTID":13,"OPEN":"7934.35","LOW":"7916.71","HIGH":"7956.41","CLOSE":"7956.41","ADJCLOSE":"7956.41","VOLUME":"44552100"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709625600,"PRODUCTID":13,"OPEN":"7946.89","LOW":"7923.71","HIGH":"7963.96","CLOSE":"7932.82","ADJCLOSE":"7932.82","VOLUME":"49947000"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709712000,"PRODUCTID":13,"OPEN":"7925.79","LOW":"7919.37","HIGH":"7969.45","CLOSE":"7954.74","ADJCLOSE":"7954.74","VOLUME":"53369000"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709798400,"PRODUCTID":13,"OPEN":"7925.41","LOW":"7905.41","HIGH":"8029.37","CLOSE":"8016.22","ADJCLOSE":"8016.22","VOLUME":"63194300"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709884800,"PRODUCTID":13,"OPEN":"8018.1","LOW":"8008.04","HIGH":"8048.09","CLOSE":"8028.01","ADJCLOSE":"8028.01","VOLUME":"50762700"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709884800,"PRODUCTID":13,"OPEN":"8018.1","LOW":"8008.04","HIGH":"8048.09","CLOSE":"8028.01","ADJCLOSE":"8028.01","VOLUME":"50762700"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710144000,"PRODUCTID":13,"OPEN":"7985.37","LOW":"7984.06","HIGH":"8025.41","CLOSE":"8019.73","ADJCLOSE":"8019.73","VOLUME":"50594200"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710230400,"PRODUCTID":13,"OPEN":"8052.16","LOW":"8000.23","HIGH":"8094.07","CLOSE":"8087.48","ADJCLOSE":"8087.48","VOLUME":"68922600"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710316800,"PRODUCTID":13,"OPEN":"8104.34","LOW":"8090.31","HIGH":"8156.64","CLOSE":"8137.58","ADJCLOSE":"8137.58","VOLUME":"63153200"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710403200,"PRODUCTID":13,"OPEN":"8158.27","LOW":"8153.69","HIGH":"8218.07","CLOSE":"8161.42","ADJCLOSE":"8161.42","VOLUME":"62287100"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710489600,"PRODUCTID":13,"OPEN":"8163.19","LOW":"8155.69","HIGH":"8212.69","CLOSE":"8164.35","ADJCLOSE":"8164.35","VOLUME":"151117200"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710489600,"PRODUCTID":13,"OPEN":"8163.19","LOW":"8155.69","HIGH":"8212.69","CLOSE":"8164.35","ADJCLOSE":"8164.35","VOLUME":"151117200"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710748800,"PRODUCTID":13,"OPEN":"8175.98","LOW":"8134.14","HIGH":"8184.34","CLOSE":"8148.14","ADJCLOSE":"8148.14","VOLUME":"44608500"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710835200,"PRODUCTID":13,"OPEN":"8145.5","LOW":"8140.6","HIGH":"8202.36","CLOSE":"8201.05","ADJCLOSE":"8201.05","VOLUME":"51448700"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710921600,"PRODUCTID":13,"OPEN":"8149.71","LOW":"8125.65","HIGH":"8168.23","CLOSE":"8161.41","ADJCLOSE":"8161.41","VOLUME":"44956100"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1711008000,"PRODUCTID":13,"OPEN":"8228.71","LOW":"8139.52","HIGH":"8229.25","CLOSE":"8179.72","ADJCLOSE":"8179.72","VOLUME":"60104600"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711094400,"PRODUCTID":13,"OPEN":"8149.23","LOW":"8129.17","HIGH":"8179.32","CLOSE":"8151.92","ADJCLOSE":"8151.92","VOLUME":"50219300"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711094400,"PRODUCTID":13,"OPEN":"8149.23","LOW":"8129.17","HIGH":"8179.32","CLOSE":"8151.92","ADJCLOSE":"8151.92","VOLUME":"50219300"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711353600,"PRODUCTID":13,"OPEN":"8147.8","LOW":"8101.83","HIGH":"8165.95","CLOSE":"8151.6","ADJCLOSE":"8151.6","VOLUME":"45329300"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711440000,"PRODUCTID":13,"OPEN":"8160.64","LOW":"8136.64","HIGH":"8188.53","CLOSE":"8184.75","ADJCLOSE":"8184.75","VOLUME":"54983800"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711526400,"PRODUCTID":13,"OPEN":"8186.07","LOW":"8174.26","HIGH":"8230.38","CLOSE":"8204.81","ADJCLOSE":"8204.81","VOLUME":"49550700"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711612800,"PRODUCTID":13,"OPEN":"8216.77","LOW":"8205.81","HIGH":"8253.59","CLOSE":"8205.81","ADJCLOSE":"8205.81","VOLUME":"63579600"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711612800,"PRODUCTID":13,"OPEN":"8216.77","LOW":"8205.81","HIGH":"8253.59","CLOSE":"8205.81","ADJCLOSE":"8205.81","VOLUME":"63579600"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711612800,"PRODUCTID":13,"OPEN":"8216.77","LOW":"8205.81","HIGH":"8253.59","CLOSE":"8205.81","ADJCLOSE":"8205.81","VOLUME":"63579600"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711612800,"PRODUCTID":13,"OPEN":"8216.77","LOW":"8205.81","HIGH":"8253.59","CLOSE":"8205.81","ADJCLOSE":"8205.81","VOLUME":"63579600"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712041200,"PRODUCTID":13,"OPEN":"8195.65","LOW":"8121.39","HIGH":"8253.05","CLOSE":"8130.05","ADJCLOSE":"8130.05","VOLUME":"71702800"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712127600,"PRODUCTID":13,"OPEN":"8144.96","LOW":"8120.95","HIGH":"8160.04","CLOSE":"8153.23","ADJCLOSE":"8153.23","VOLUME":"63544700"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712214000,"PRODUCTID":13,"OPEN":"8154.41","LOW":"8137.98","HIGH":"8189.66","CLOSE":"8151.55","ADJCLOSE":"8151.55","VOLUME":"49450700"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712300400,"PRODUCTID":13,"OPEN":"8050.25","LOW":"8019.29","HIGH":"8062.01","CLOSE":"8061.31","ADJCLOSE":"8061.31","VOLUME":"65166400"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712300400,"PRODUCTID":13,"OPEN":"8050.25","LOW":"8019.29","HIGH":"8062.01","CLOSE":"8061.31","ADJCLOSE":"8061.31","VOLUME":"65166400"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712559600,"PRODUCTID":13,"OPEN":"8050.02","LOW":"8049.51","HIGH":"8145.22","CLOSE":"8119.3","ADJCLOSE":"8119.3","VOLUME":"49226900"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712646000,"PRODUCTID":13,"OPEN":"8090.47","LOW":"8032.27","HIGH":"8103.2","CLOSE":"8049.17","ADJCLOSE":"8049.17","VOLUME":"52222200"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712732400,"PRODUCTID":13,"OPEN":"8101.04","LOW":"7976.01","HIGH":"8101.47","CLOSE":"8045.38","ADJCLOSE":"8045.38","VOLUME":"56907100"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712818800,"PRODUCTID":13,"OPEN":"8048.16","LOW":"7974.06","HIGH":"8092.82","CLOSE":"8023.74","ADJCLOSE":"8023.74","VOLUME":"62259400"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712905200,"PRODUCTID":13,"OPEN":"8092.45","LOW":"7980.39","HIGH":"8118.02","CLOSE":"8010.83","ADJCLOSE":"8010.83","VOLUME":"59193000"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712905200,"PRODUCTID":13,"OPEN":"8092.45","LOW":"7980.39","HIGH":"8118.02","CLOSE":"8010.83","ADJCLOSE":"8010.83","VOLUME":"59193000"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713164400,"PRODUCTID":13,"OPEN":"8051.26","LOW":"8028.84","HIGH":"8126.38","CLOSE":"8045.11","ADJCLOSE":"8045.11","VOLUME":"53987200"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713250800,"PRODUCTID":13,"OPEN":"7899.36","LOW":"7899.36","HIGH":"7975.96","CLOSE":"7932.61","ADJCLOSE":"7932.61","VOLUME":"73138700"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713337200,"PRODUCTID":13,"OPEN":"7958.52","LOW":"7958","HIGH":"8060.99","CLOSE":"7981.51","ADJCLOSE":"7981.51","VOLUME":"59951900"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713423600,"PRODUCTID":13,"OPEN":"8013.91","LOW":"7976.4","HIGH":"8039.19","CLOSE":"8023.26","ADJCLOSE":"8023.26","VOLUME":"57583000"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713423600,"PRODUCTID":13,"OPEN":"8013.91","LOW":"7976.4","HIGH":"8039.19","CLOSE":"8023.26","ADJCLOSE":"8023.26","VOLUME":"57583000"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713423600,"PRODUCTID":13,"OPEN":"8013.91","LOW":"7976.4","HIGH":"8039.19","CLOSE":"8023.26","ADJCLOSE":"8023.26","VOLUME":"57583000"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713769200,"PRODUCTID":13,"OPEN":"8068.14","LOW":"8007.45","HIGH":"8071.81","CLOSE":"8040.36","ADJCLOSE":"8040.36","VOLUME":"56900500"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713855600,"PRODUCTID":13,"OPEN":"8064.32","LOW":"8052.57","HIGH":"8111.17","CLOSE":"8105.78","ADJCLOSE":"8105.78","VOLUME":"64048300"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713942000,"PRODUCTID":13,"OPEN":"8105.22","LOW":"8078.77","HIGH":"8146.96","CLOSE":"8091.86","ADJCLOSE":"8091.86","VOLUME":"69590900"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714028400,"PRODUCTID":13,"OPEN":"8094.55","LOW":"7955.51","HIGH":"8095.43","CLOSE":"8016.65","ADJCLOSE":"8016.65","VOLUME":"70130400"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714114800,"PRODUCTID":13,"OPEN":"8072.23","LOW":"8024.62","HIGH":"8114.63","CLOSE":"8088.24","ADJCLOSE":"8088.24","VOLUME":"65898300"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714114800,"PRODUCTID":13,"OPEN":"8072.23","LOW":"8024.62","HIGH":"8114.63","CLOSE":"8088.24","ADJCLOSE":"8088.24","VOLUME":"65898300"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714374000,"PRODUCTID":13,"OPEN":"8116.43","LOW":"8065.15","HIGH":"8128","CLOSE":"8065.15","ADJCLOSE":"8065.15","VOLUME":"55164400"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714460400,"PRODUCTID":13,"OPEN":"8073.64","LOW":"7971.8","HIGH":"8081.71","CLOSE":"7984.93","ADJCLOSE":"7984.93","VOLUME":"76456900"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714460400,"PRODUCTID":13,"OPEN":"8073.64","LOW":"7971.8","HIGH":"8081.71","CLOSE":"7984.93","ADJCLOSE":"7984.93","VOLUME":"76456900"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714633200,"PRODUCTID":13,"OPEN":"7954.01","LOW":"7908.63","HIGH":"7956.52","CLOSE":"7914.65","ADJCLOSE":"7914.65","VOLUME":"75730100"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714719600,"PRODUCTID":13,"OPEN":"7943.87","LOW":"7921.21","HIGH":"8003.95","CLOSE":"7957.57","ADJCLOSE":"7957.57","VOLUME":"69643700"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714719600,"PRODUCTID":13,"OPEN":"7943.87","LOW":"7921.21","HIGH":"8003.95","CLOSE":"7957.57","ADJCLOSE":"7957.57","VOLUME":"69643700"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714978800,"PRODUCTID":13,"OPEN":"7975.86","LOW":"7961.45","HIGH":"8033.23","CLOSE":"7996.64","ADJCLOSE":"7996.64","VOLUME":"43781100"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715065200,"PRODUCTID":13,"OPEN":"8036.75","LOW":"8006.31","HIGH":"8077.64","CLOSE":"8075.68","ADJCLOSE":"8075.68","VOLUME":"58688300"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715151600,"PRODUCTID":13,"OPEN":"8093.62","LOW":"8089.28","HIGH":"8157.48","CLOSE":"8131.41","ADJCLOSE":"8131.41","VOLUME":"53988400"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715238000,"PRODUCTID":13,"OPEN":"8123.92","LOW":"8114.88","HIGH":"8191.92","CLOSE":"8187.65","ADJCLOSE":"8187.65","VOLUME":"39071500"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715324400,"PRODUCTID":13,"OPEN":"8232.65","LOW":"8211.2","HIGH":"8259.19","CLOSE":"8219.14","ADJCLOSE":"8219.14","VOLUME":"57091000"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715324400,"PRODUCTID":13,"OPEN":"8232.65","LOW":"8211.2","HIGH":"8259.19","CLOSE":"8219.14","ADJCLOSE":"8219.14","VOLUME":"57091000"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715583600,"PRODUCTID":13,"OPEN":"8211.07","LOW":"8186.77","HIGH":"8223.81","CLOSE":"8209.28","ADJCLOSE":"8209.28","VOLUME":"48113100"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715670000,"PRODUCTID":13,"OPEN":"8213.81","LOW":"8187.69","HIGH":"8233.18","CLOSE":"8225.8","ADJCLOSE":"8225.8","VOLUME":"51519900"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715756400,"PRODUCTID":13,"OPEN":"8241.68","LOW":"8203.4","HIGH":"8253.1","CLOSE":"8239.99","ADJCLOSE":"8239.99","VOLUME":"54875300"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715842800,"PRODUCTID":13,"OPEN":"8239.77","LOW":"8183.19","HIGH":"8239.77","CLOSE":"8188.49","ADJCLOSE":"8188.49","VOLUME":"50655300"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715929200,"PRODUCTID":13,"OPEN":"8176.79","LOW":"8135.8","HIGH":"8192.92","CLOSE":"8167.5","ADJCLOSE":"8167.5","VOLUME":"63196600"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715929200,"PRODUCTID":13,"OPEN":"8176.79","LOW":"8135.8","HIGH":"8192.92","CLOSE":"8167.5","ADJCLOSE":"8167.5","VOLUME":"63196600"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716188400,"PRODUCTID":13,"OPEN":"8178.63","LOW":"8175.46","HIGH":"8221.3","CLOSE":"8195.97","ADJCLOSE":"8195.97","VOLUME":"34697000"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716188400,"PRODUCTID":13,"OPEN":"8178.63","LOW":"8175.46","HIGH":"8221.3","CLOSE":"8195.97","ADJCLOSE":"8195.97","VOLUME":"34697000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716361200,"PRODUCTID":13,"OPEN":"8128.58","LOW":"8078.5","HIGH":"8128.58","CLOSE":"8092.11","ADJCLOSE":"8092.11","VOLUME":"51869500"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716447600,"PRODUCTID":13,"OPEN":"8104.31","LOW":"8082.48","HIGH":"8135.81","CLOSE":"8102.33","ADJCLOSE":"8102.33","VOLUME":"45130000"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716534000,"PRODUCTID":13,"OPEN":"8053.79","LOW":"8042.3","HIGH":"8104.07","CLOSE":"8094.97","ADJCLOSE":"8094.97","VOLUME":"39404700"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716534000,"PRODUCTID":13,"OPEN":"8053.79","LOW":"8042.3","HIGH":"8104.07","CLOSE":"8094.97","ADJCLOSE":"8094.97","VOLUME":"39404700"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716793200,"PRODUCTID":13,"OPEN":"8088.34","LOW":"8086.76","HIGH":"8132.49","CLOSE":"8132.49","ADJCLOSE":"8132.49","VOLUME":"31032900"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716879600,"PRODUCTID":13,"OPEN":"8134.72","LOW":"8041.02","HIGH":"8148.76","CLOSE":"8057.8","ADJCLOSE":"8057.8","VOLUME":"45666700"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199404800,"PRODUCTID":26,"OPEN":"1853.54","LOW":"1824.41","HIGH":"1869.76","CLOSE":"1863.9","ADJCLOSE":"1863.9","VOLUME":"298600"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199664000,"PRODUCTID":26,"OPEN":"1815.73","LOW":"1814.35","HIGH":"1840.99","CLOSE":"1831.14","ADJCLOSE":"1831.14","VOLUME":"267800"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199750400,"PRODUCTID":26,"OPEN":"1838.64","LOW":"1818.69","HIGH":"1840.62","CLOSE":"1826.23","ADJCLOSE":"1826.23","VOLUME":"296000"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199836800,"PRODUCTID":26,"OPEN":"1802.06","LOW":"1794.15","HIGH":"1844.47","CLOSE":"1844.47","ADJCLOSE":"1844.47","VOLUME":"277200"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199923200,"PRODUCTID":26,"OPEN":"1847.94","LOW":"1824.78","HIGH":"1855.07","CLOSE":"1824.78","ADJCLOSE":"1824.78","VOLUME":"315200"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200009600,"PRODUCTID":26,"OPEN":"1844.57","LOW":"1776.26","HIGH":"1847.11","CLOSE":"1782.27","ADJCLOSE":"1782.27","VOLUME":"280200"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200268800,"PRODUCTID":26,"OPEN":"1781","LOW":"1754.13","HIGH":"1790.69","CLOSE":"1765.88","ADJCLOSE":"1765.88","VOLUME":"249000"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200355200,"PRODUCTID":26,"OPEN":"1781.53","LOW":"1723.14","HIGH":"1781.53","CLOSE":"1746.95","ADJCLOSE":"1746.95","VOLUME":"295200"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200441600,"PRODUCTID":26,"OPEN":"1715.97","LOW":"1701.32","HIGH":"1735.51","CLOSE":"1704.97","ADJCLOSE":"1704.97","VOLUME":"295400"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200528000,"PRODUCTID":26,"OPEN":"1726.03","LOW":"1687.1","HIGH":"1732.64","CLOSE":"1723.55","ADJCLOSE":"1723.55","VOLUME":"295600"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200614400,"PRODUCTID":26,"OPEN":"1689.28","LOW":"1684.39","HIGH":"1737.42","CLOSE":"1734.72","ADJCLOSE":"1734.72","VOLUME":"287400"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200873600,"PRODUCTID":26,"OPEN":"1723.95","LOW":"1673.42","HIGH":"1724.39","CLOSE":"1683.56","ADJCLOSE":"1683.56","VOLUME":"285800"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200960000,"PRODUCTID":26,"OPEN":"1628.92","LOW":"1578.37","HIGH":"1636.06","CLOSE":"1609.02","ADJCLOSE":"1609.02","VOLUME":"316600"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201046400,"PRODUCTID":26,"OPEN":"1652.62","LOW":"1604.54","HIGH":"1659.28","CLOSE":"1628.42","ADJCLOSE":"1628.42","VOLUME":"271800"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201132800,"PRODUCTID":26,"OPEN":"1663.36","LOW":"1649","HIGH":"1675.69","CLOSE":"1663","ADJCLOSE":"1663","VOLUME":"269400"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201219200,"PRODUCTID":26,"OPEN":"1682.93","LOW":"1674.21","HIGH":"1692.66","CLOSE":"1692.41","ADJCLOSE":"1692.41","VOLUME":"272000"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201478400,"PRODUCTID":26,"OPEN":"1668.07","LOW":"1620.9","HIGH":"1674.47","CLOSE":"1627.19","ADJCLOSE":"1627.19","VOLUME":"258600"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201564800,"PRODUCTID":26,"OPEN":"1657.9","LOW":"1622.52","HIGH":"1662.9","CLOSE":"1637.91","ADJCLOSE":"1637.91","VOLUME":"274400"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201651200,"PRODUCTID":26,"OPEN":"1653","LOW":"1578.29","HIGH":"1653.2","CLOSE":"1589.06","ADJCLOSE":"1589.06","VOLUME":"379600"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201737600,"PRODUCTID":26,"OPEN":"1582.19","LOW":"1570.87","HIGH":"1630.12","CLOSE":"1624.68","ADJCLOSE":"1624.68","VOLUME":"333800"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201824000,"PRODUCTID":26,"OPEN":"1645.05","LOW":"1619.65","HIGH":"1648.97","CLOSE":"1634.53","ADJCLOSE":"1634.53","VOLUME":"307800"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202083200,"PRODUCTID":26,"OPEN":"1655.78","LOW":"1655.78","HIGH":"1696.56","CLOSE":"1690.13","ADJCLOSE":"1690.13","VOLUME":"332800"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202169600,"PRODUCTID":26,"OPEN":"1686.2","LOW":"1680.39","HIGH":"1697.99","CLOSE":"1696.57","ADJCLOSE":"1696.57","VOLUME":"253800"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202169600,"PRODUCTID":26,"OPEN":"1686.2","LOW":"1680.39","HIGH":"1697.99","CLOSE":"1696.57","ADJCLOSE":"1696.57","VOLUME":"253800"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202169600,"PRODUCTID":26,"OPEN":"1686.2","LOW":"1680.39","HIGH":"1697.99","CLOSE":"1696.57","ADJCLOSE":"1696.57","VOLUME":"253800"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202169600,"PRODUCTID":26,"OPEN":"1686.2","LOW":"1680.39","HIGH":"1697.99","CLOSE":"1696.57","ADJCLOSE":"1696.57","VOLUME":"253800"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202688000,"PRODUCTID":26,"OPEN":"1648.51","LOW":"1633.46","HIGH":"1651.72","CLOSE":"1640.67","ADJCLOSE":"1640.67","VOLUME":"234200"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202774400,"PRODUCTID":26,"OPEN":"1653.6","LOW":"1641.05","HIGH":"1654.62","CLOSE":"1643.29","ADJCLOSE":"1643.29","VOLUME":"290800"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202860800,"PRODUCTID":26,"OPEN":"1663.29","LOW":"1629.57","HIGH":"1663.95","CLOSE":"1631.78","ADJCLOSE":"1631.78","VOLUME":"318200"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202947200,"PRODUCTID":26,"OPEN":"1660.45","LOW":"1660.45","HIGH":"1697.45","CLOSE":"1697.45","ADJCLOSE":"1697.45","VOLUME":"503600"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203033600,"PRODUCTID":26,"OPEN":"1672.39","LOW":"1668.41","HIGH":"1696.37","CLOSE":"1694.77","ADJCLOSE":"1694.77","VOLUME":"485400"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203292800,"PRODUCTID":26,"OPEN":"1701.75","LOW":"1681.02","HIGH":"1714.2","CLOSE":"1696.24","ADJCLOSE":"1696.24","VOLUME":"373800"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203379200,"PRODUCTID":26,"OPEN":"1717.1","LOW":"1708.93","HIGH":"1722.71","CLOSE":"1720.52","ADJCLOSE":"1720.52","VOLUME":"362600"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203465600,"PRODUCTID":26,"OPEN":"1704.66","LOW":"1683.7","HIGH":"1718.15","CLOSE":"1687.91","ADJCLOSE":"1687.91","VOLUME":"321400"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203552000,"PRODUCTID":26,"OPEN":"1708.01","LOW":"1694.58","HIGH":"1713.64","CLOSE":"1704.36","ADJCLOSE":"1704.36","VOLUME":"241800"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203638400,"PRODUCTID":26,"OPEN":"1687.63","LOW":"1670.69","HIGH":"1687.63","CLOSE":"1686.45","ADJCLOSE":"1686.45","VOLUME":"281200"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203897600,"PRODUCTID":26,"OPEN":"1701.75","LOW":"1701.64","HIGH":"1715","CLOSE":"1709.13","ADJCLOSE":"1709.13","VOLUME":"299000"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203984000,"PRODUCTID":26,"OPEN":"1724.55","LOW":"1704.5","HIGH":"1726.47","CLOSE":"1709.13","ADJCLOSE":"1709.13","VOLUME":"283600"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204070400,"PRODUCTID":26,"OPEN":"1725.96","LOW":"1715.81","HIGH":"1732.8","CLOSE":"1720.89","ADJCLOSE":"1720.89","VOLUME":"306000"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204156800,"PRODUCTID":26,"OPEN":"1726.08","LOW":"1713.25","HIGH":"1739.6","CLOSE":"1736.17","ADJCLOSE":"1736.17","VOLUME":"257200"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204243200,"PRODUCTID":26,"OPEN":"1717.69","LOW":"1708.21","HIGH":"1721.85","CLOSE":"1711.62","ADJCLOSE":"1711.62","VOLUME":"315800"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204502400,"PRODUCTID":26,"OPEN":"1676.3","LOW":"1657.79","HIGH":"1676.3","CLOSE":"1671.73","ADJCLOSE":"1671.73","VOLUME":"237000"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204588800,"PRODUCTID":26,"OPEN":"1677.1","LOW":"1665.1","HIGH":"1686.59","CLOSE":"1676.18","ADJCLOSE":"1676.18","VOLUME":"278400"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204675200,"PRODUCTID":26,"OPEN":"1680.63","LOW":"1667.87","HIGH":"1687.2","CLOSE":"1677.1","ADJCLOSE":"1677.1","VOLUME":"263400"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204761600,"PRODUCTID":26,"OPEN":"1681.39","LOW":"1680.11","HIGH":"1705.97","CLOSE":"1697.44","ADJCLOSE":"1697.44","VOLUME":"359600"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204848000,"PRODUCTID":26,"OPEN":"1682.17","LOW":"1650.74","HIGH":"1682.17","CLOSE":"1663.97","ADJCLOSE":"1663.97","VOLUME":"303200"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205107200,"PRODUCTID":26,"OPEN":"1634.42","LOW":"1621.4","HIGH":"1650.56","CLOSE":"1625.17","ADJCLOSE":"1625.17","VOLUME":"317400"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205193600,"PRODUCTID":26,"OPEN":"1605.31","LOW":"1602.35","HIGH":"1643.66","CLOSE":"1641.48","ADJCLOSE":"1641.48","VOLUME":"279600"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205280000,"PRODUCTID":26,"OPEN":"1685.44","LOW":"1658.17","HIGH":"1687.63","CLOSE":"1658.83","ADJCLOSE":"1658.83","VOLUME":"325000"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205366400,"PRODUCTID":26,"OPEN":"1657.21","LOW":"1609.17","HIGH":"1657.21","CLOSE":"1615.62","ADJCLOSE":"1615.62","VOLUME":"309400"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205452800,"PRODUCTID":26,"OPEN":"1637.78","LOW":"1578.45","HIGH":"1638.66","CLOSE":"1600.26","ADJCLOSE":"1600.26","VOLUME":"297400"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205712000,"PRODUCTID":26,"OPEN":"1588.53","LOW":"1537.53","HIGH":"1588.53","CLOSE":"1574.44","ADJCLOSE":"1574.44","VOLUME":"298600"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205798400,"PRODUCTID":26,"OPEN":"1585.32","LOW":"1566.96","HIGH":"1590.28","CLOSE":"1588.75","ADJCLOSE":"1588.75","VOLUME":"243000"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205884800,"PRODUCTID":26,"OPEN":"1626.28","LOW":"1614.96","HIGH":"1632.68","CLOSE":"1622.23","ADJCLOSE":"1622.23","VOLUME":"280200"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205971200,"PRODUCTID":26,"OPEN":"1602.29","LOW":"1592.94","HIGH":"1624.48","CLOSE":"1623.39","ADJCLOSE":"1623.39","VOLUME":"243200"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206057600,"PRODUCTID":26,"OPEN":"1644.05","LOW":"1634.51","HIGH":"1645.78","CLOSE":"1645.69","ADJCLOSE":"1645.69","VOLUME":"283800"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206316800,"PRODUCTID":26,"OPEN":"1653.82","LOW":"1645.89","HIGH":"1663.57","CLOSE":"1655.3","ADJCLOSE":"1655.3","VOLUME":"258000"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206403200,"PRODUCTID":26,"OPEN":"1676.74","LOW":"1667.93","HIGH":"1680.77","CLOSE":"1674.93","ADJCLOSE":"1674.93","VOLUME":"319800"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206489600,"PRODUCTID":26,"OPEN":"1676.81","LOW":"1670.31","HIGH":"1681.91","CLOSE":"1679.67","ADJCLOSE":"1679.67","VOLUME":"280400"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206576000,"PRODUCTID":26,"OPEN":"1671.98","LOW":"1660.45","HIGH":"1677.31","CLOSE":"1676.24","ADJCLOSE":"1676.24","VOLUME":"257800"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206662400,"PRODUCTID":26,"OPEN":"1671.06","LOW":"1670.89","HIGH":"1704.28","CLOSE":"1701.83","ADJCLOSE":"1701.83","VOLUME":"350400"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206921600,"PRODUCTID":26,"OPEN":"1705.17","LOW":"1685.19","HIGH":"1709.31","CLOSE":"1703.99","ADJCLOSE":"1703.99","VOLUME":"291600"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207008000,"PRODUCTID":26,"OPEN":"1701.64","LOW":"1694.53","HIGH":"1717.83","CLOSE":"1702.25","ADJCLOSE":"1702.25","VOLUME":"320200"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207094400,"PRODUCTID":26,"OPEN":"1738.64","LOW":"1734.42","HIGH":"1743.54","CLOSE":"1742.19","ADJCLOSE":"1742.19","VOLUME":"326400"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207180800,"PRODUCTID":26,"OPEN":"1745.72","LOW":"1742.43","HIGH":"1765.53","CLOSE":"1763.63","ADJCLOSE":"1763.63","VOLUME":"253400"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207267200,"PRODUCTID":26,"OPEN":"1762.94","LOW":"1756.74","HIGH":"1768.06","CLOSE":"1766.49","ADJCLOSE":"1766.49","VOLUME":"256600"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207526400,"PRODUCTID":26,"OPEN":"1769.74","LOW":"1763.38","HIGH":"1786.57","CLOSE":"1773.56","ADJCLOSE":"1773.56","VOLUME":"275200"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207612800,"PRODUCTID":26,"OPEN":"1770.98","LOW":"1749.64","HIGH":"1770.98","CLOSE":"1754.71","ADJCLOSE":"1754.71","VOLUME":"267200"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207612800,"PRODUCTID":26,"OPEN":"1770.98","LOW":"1749.64","HIGH":"1770.98","CLOSE":"1754.71","ADJCLOSE":"1754.71","VOLUME":"267200"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207785600,"PRODUCTID":26,"OPEN":"1745.6","LOW":"1735.78","HIGH":"1764.64","CLOSE":"1764.64","ADJCLOSE":"1764.64","VOLUME":"214800"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207872000,"PRODUCTID":26,"OPEN":"1768.13","LOW":"1759.29","HIGH":"1779.92","CLOSE":"1779.71","ADJCLOSE":"1779.71","VOLUME":"272200"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208131200,"PRODUCTID":26,"OPEN":"1746.88","LOW":"1739.03","HIGH":"1755.28","CLOSE":"1746.71","ADJCLOSE":"1746.71","VOLUME":"223400"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208217600,"PRODUCTID":26,"OPEN":"1749.29","LOW":"1734.13","HIGH":"1754.3","CLOSE":"1742.17","ADJCLOSE":"1742.17","VOLUME":"238400"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208304000,"PRODUCTID":26,"OPEN":"1757.83","LOW":"1753.79","HIGH":"1765.81","CLOSE":"1758.56","ADJCLOSE":"1758.56","VOLUME":"286200"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208390400,"PRODUCTID":26,"OPEN":"1782.51","LOW":"1765.59","HIGH":"1783.85","CLOSE":"1768.67","ADJCLOSE":"1768.67","VOLUME":"265000"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208476800,"PRODUCTID":26,"OPEN":"1772.89","LOW":"1762.94","HIGH":"1778.81","CLOSE":"1771.9","ADJCLOSE":"1771.9","VOLUME":"237600"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208736000,"PRODUCTID":26,"OPEN":"1793.19","LOW":"1791.4","HIGH":"1802.81","CLOSE":"1800.48","ADJCLOSE":"1800.48","VOLUME":"298800"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208822400,"PRODUCTID":26,"OPEN":"1799.72","LOW":"1785.47","HIGH":"1803.35","CLOSE":"1787.49","ADJCLOSE":"1787.49","VOLUME":"346400"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208908800,"PRODUCTID":26,"OPEN":"1784.23","LOW":"1784.23","HIGH":"1809.02","CLOSE":"1800.79","ADJCLOSE":"1800.79","VOLUME":"339800"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1208995200,"PRODUCTID":26,"OPEN":"1808.88","LOW":"1794.64","HIGH":"1812.62","CLOSE":"1799.34","ADJCLOSE":"1799.34","VOLUME":"496600"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209081600,"PRODUCTID":26,"OPEN":"1809","LOW":"1809","HIGH":"1825.83","CLOSE":"1824.68","ADJCLOSE":"1824.68","VOLUME":"327400"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209340800,"PRODUCTID":26,"OPEN":"1829.45","LOW":"1814.2","HIGH":"1831.84","CLOSE":"1823.17","ADJCLOSE":"1823.17","VOLUME":"371200"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209427200,"PRODUCTID":26,"OPEN":"1829.01","LOW":"1803.08","HIGH":"1831.23","CLOSE":"1811.51","ADJCLOSE":"1811.51","VOLUME":"271800"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209513600,"PRODUCTID":26,"OPEN":"1808.74","LOW":"1803.49","HIGH":"1825.58","CLOSE":"1825.47","ADJCLOSE":"1825.47","VOLUME":"244600"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209513600,"PRODUCTID":26,"OPEN":"1808.74","LOW":"1803.49","HIGH":"1825.58","CLOSE":"1825.47","ADJCLOSE":"1825.47","VOLUME":"244600"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209686400,"PRODUCTID":26,"OPEN":"1851.64","LOW":"1843.14","HIGH":"1851.64","CLOSE":"1848.27","ADJCLOSE":"1848.27","VOLUME":"267000"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209686400,"PRODUCTID":26,"OPEN":"1851.64","LOW":"1843.14","HIGH":"1851.64","CLOSE":"1848.27","ADJCLOSE":"1848.27","VOLUME":"267000"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210032000,"PRODUCTID":26,"OPEN":"1849.81","LOW":"1843.36","HIGH":"1859.27","CLOSE":"1859.06","ADJCLOSE":"1859.06","VOLUME":"303400"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210118400,"PRODUCTID":26,"OPEN":"1863.77","LOW":"1839.76","HIGH":"1868.09","CLOSE":"1854.01","ADJCLOSE":"1854.01","VOLUME":"383800"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210204800,"PRODUCTID":26,"OPEN":"1831.17","LOW":"1830.46","HIGH":"1854.55","CLOSE":"1848","ADJCLOSE":"1848","VOLUME":"319000"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210291200,"PRODUCTID":26,"OPEN":"1854.73","LOW":"1818.27","HIGH":"1854.73","CLOSE":"1823.7","ADJCLOSE":"1823.7","VOLUME":"280000"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210291200,"PRODUCTID":26,"OPEN":"1854.73","LOW":"1818.27","HIGH":"1854.73","CLOSE":"1823.7","ADJCLOSE":"1823.7","VOLUME":"280000"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210636800,"PRODUCTID":26,"OPEN":"1829.37","LOW":"1813.98","HIGH":"1842.8","CLOSE":"1842.8","ADJCLOSE":"1842.8","VOLUME":"265200"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210723200,"PRODUCTID":26,"OPEN":"1841.44","LOW":"1828.07","HIGH":"1848.02","CLOSE":"1843.75","ADJCLOSE":"1843.75","VOLUME":"297600"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210809600,"PRODUCTID":26,"OPEN":"1852.74","LOW":"1852.67","HIGH":"1886.95","CLOSE":"1885.71","ADJCLOSE":"1885.71","VOLUME":"414600"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210896000,"PRODUCTID":26,"OPEN":"1893.99","LOW":"1882.69","HIGH":"1899.57","CLOSE":"1888.88","ADJCLOSE":"1888.88","VOLUME":"301600"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211155200,"PRODUCTID":26,"OPEN":"1893.54","LOW":"1875.05","HIGH":"1901.13","CLOSE":"1885.37","ADJCLOSE":"1885.37","VOLUME":"355800"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211241600,"PRODUCTID":26,"OPEN":"1886.52","LOW":"1857.05","HIGH":"1889.85","CLOSE":"1873.15","ADJCLOSE":"1873.15","VOLUME":"336200"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211328000,"PRODUCTID":26,"OPEN":"1848.97","LOW":"1844.95","HIGH":"1861.58","CLOSE":"1847.51","ADJCLOSE":"1847.51","VOLUME":"315800"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211414400,"PRODUCTID":26,"OPEN":"1826.06","LOW":"1810.68","HIGH":"1836.63","CLOSE":"1835.42","ADJCLOSE":"1835.42","VOLUME":"357200"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211500800,"PRODUCTID":26,"OPEN":"1836.42","LOW":"1826.16","HIGH":"1840.78","CLOSE":"1827.94","ADJCLOSE":"1827.94","VOLUME":"299000"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211760000,"PRODUCTID":26,"OPEN":"1813.63","LOW":"1791.4","HIGH":"1820.74","CLOSE":"1800.58","ADJCLOSE":"1800.58","VOLUME":"281800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211846400,"PRODUCTID":26,"OPEN":"1806.2","LOW":"1806.2","HIGH":"1825.48","CLOSE":"1825.23","ADJCLOSE":"1825.23","VOLUME":"260200"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211932800,"PRODUCTID":26,"OPEN":"1835.38","LOW":"1802.01","HIGH":"1835.71","CLOSE":"1805.64","ADJCLOSE":"1805.64","VOLUME":"299400"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212019200,"PRODUCTID":26,"OPEN":"1819.33","LOW":"1819.33","HIGH":"1842.56","CLOSE":"1841.22","ADJCLOSE":"1841.22","VOLUME":"298800"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212105600,"PRODUCTID":26,"OPEN":"1846.98","LOW":"1833.42","HIGH":"1852.36","CLOSE":"1852.02","ADJCLOSE":"1852.02","VOLUME":"287600"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212364800,"PRODUCTID":26,"OPEN":"1848.3","LOW":"1831.66","HIGH":"1853.5","CLOSE":"1847.53","ADJCLOSE":"1847.53","VOLUME":"234400"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212451200,"PRODUCTID":26,"OPEN":"1832.31","LOW":"1814.5","HIGH":"1836.71","CLOSE":"1819.39","ADJCLOSE":"1819.39","VOLUME":"258800"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212537600,"PRODUCTID":26,"OPEN":"1821.3","LOW":"1813.12","HIGH":"1836.13","CLOSE":"1833.81","ADJCLOSE":"1833.81","VOLUME":"235800"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212624000,"PRODUCTID":26,"OPEN":"1830.14","LOW":"1816.35","HIGH":"1832.82","CLOSE":"1832.31","ADJCLOSE":"1832.31","VOLUME":"275000"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212624000,"PRODUCTID":26,"OPEN":"1830.14","LOW":"1816.35","HIGH":"1832.82","CLOSE":"1832.31","ADJCLOSE":"1832.31","VOLUME":"275000"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212969600,"PRODUCTID":26,"OPEN":"1787.9","LOW":"1785.16","HIGH":"1810.21","CLOSE":"1808.96","ADJCLOSE":"1808.96","VOLUME":"249200"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213056000,"PRODUCTID":26,"OPEN":"1813.36","LOW":"1765.35","HIGH":"1814.06","CLOSE":"1774.38","ADJCLOSE":"1774.38","VOLUME":"322800"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213142400,"PRODUCTID":26,"OPEN":"1781.14","LOW":"1760.66","HIGH":"1786.98","CLOSE":"1781.67","ADJCLOSE":"1781.67","VOLUME":"282800"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213228800,"PRODUCTID":26,"OPEN":"1755.9","LOW":"1739.36","HIGH":"1761.29","CLOSE":"1739.36","ADJCLOSE":"1739.36","VOLUME":"379600"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213315200,"PRODUCTID":26,"OPEN":"1753.67","LOW":"1730.25","HIGH":"1760.72","CLOSE":"1747.35","ADJCLOSE":"1747.35","VOLUME":"402000"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213574400,"PRODUCTID":26,"OPEN":"1763.86","LOW":"1755.55","HIGH":"1768.63","CLOSE":"1760.82","ADJCLOSE":"1760.82","VOLUME":"375400"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213660800,"PRODUCTID":26,"OPEN":"1766.34","LOW":"1738.71","HIGH":"1767.5","CLOSE":"1750.71","ADJCLOSE":"1750.71","VOLUME":"334800"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213747200,"PRODUCTID":26,"OPEN":"1745.5","LOW":"1742.68","HIGH":"1775.11","CLOSE":"1774.13","ADJCLOSE":"1774.13","VOLUME":"343000"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213833600,"PRODUCTID":26,"OPEN":"1756.36","LOW":"1731.51","HIGH":"1757.26","CLOSE":"1740.72","ADJCLOSE":"1740.72","VOLUME":"401400"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213920000,"PRODUCTID":26,"OPEN":"1752.95","LOW":"1723.41","HIGH":"1755.6","CLOSE":"1731","ADJCLOSE":"1731","VOLUME":"330800"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214179200,"PRODUCTID":26,"OPEN":"1705.61","LOW":"1694.79","HIGH":"1720.74","CLOSE":"1715.59","ADJCLOSE":"1715.59","VOLUME":"303200"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214265600,"PRODUCTID":26,"OPEN":"1706.92","LOW":"1699.81","HIGH":"1717.23","CLOSE":"1710.84","ADJCLOSE":"1710.84","VOLUME":"364000"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214352000,"PRODUCTID":26,"OPEN":"1710.45","LOW":"1695.01","HIGH":"1717.81","CLOSE":"1717.79","ADJCLOSE":"1717.79","VOLUME":"345200"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214438400,"PRODUCTID":26,"OPEN":"1717.57","LOW":"1714.38","HIGH":"1734.86","CLOSE":"1717.66","ADJCLOSE":"1717.66","VOLUME":"328600"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214524800,"PRODUCTID":26,"OPEN":"1673.27","LOW":"1669.69","HIGH":"1685.88","CLOSE":"1684.45","ADJCLOSE":"1684.45","VOLUME":"285200"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214784000,"PRODUCTID":26,"OPEN":"1682.86","LOW":"1671.11","HIGH":"1689.61","CLOSE":"1674.92","ADJCLOSE":"1674.92","VOLUME":"261800"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214870400,"PRODUCTID":26,"OPEN":"1675.7","LOW":"1652.03","HIGH":"1681.45","CLOSE":"1666.46","ADJCLOSE":"1666.46","VOLUME":"278000"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214956800,"PRODUCTID":26,"OPEN":"1665.52","LOW":"1607.88","HIGH":"1667.97","CLOSE":"1623.6","ADJCLOSE":"1623.6","VOLUME":"336000"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215043200,"PRODUCTID":26,"OPEN":"1591.21","LOW":"1580.83","HIGH":"1616.65","CLOSE":"1606.54","ADJCLOSE":"1606.54","VOLUME":"352000"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215129600,"PRODUCTID":26,"OPEN":"1604.47","LOW":"1574.6","HIGH":"1610.65","CLOSE":"1577.94","ADJCLOSE":"1577.94","VOLUME":"247000"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215388800,"PRODUCTID":26,"OPEN":"1568.25","LOW":"1560","HIGH":"1583.49","CLOSE":"1579.72","ADJCLOSE":"1579.72","VOLUME":"250000"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215475200,"PRODUCTID":26,"OPEN":"1577.04","LOW":"1509.2","HIGH":"1577.04","CLOSE":"1533.47","ADJCLOSE":"1533.47","VOLUME":"332000"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215561600,"PRODUCTID":26,"OPEN":"1557.07","LOW":"1519.05","HIGH":"1563.07","CLOSE":"1519.38","ADJCLOSE":"1519.38","VOLUME":"328800"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215648000,"PRODUCTID":26,"OPEN":"1498.78","LOW":"1495.44","HIGH":"1542.34","CLOSE":"1537.43","ADJCLOSE":"1537.43","VOLUME":"354200"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215734400,"PRODUCTID":26,"OPEN":"1543.01","LOW":"1526.67","HIGH":"1573.06","CLOSE":"1567.51","ADJCLOSE":"1567.51","VOLUME":"326600"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215993600,"PRODUCTID":26,"OPEN":"1562.88","LOW":"1554.01","HIGH":"1581.7","CLOSE":"1558.62","ADJCLOSE":"1558.62","VOLUME":"257000"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216080000,"PRODUCTID":26,"OPEN":"1550.95","LOW":"1506.41","HIGH":"1550.95","CLOSE":"1509.33","ADJCLOSE":"1509.33","VOLUME":"297800"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216166400,"PRODUCTID":26,"OPEN":"1518.57","LOW":"1488.75","HIGH":"1529.87","CLOSE":"1507.4","ADJCLOSE":"1507.4","VOLUME":"296800"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216252800,"PRODUCTID":26,"OPEN":"1541.38","LOW":"1524.85","HIGH":"1546.84","CLOSE":"1525.56","ADJCLOSE":"1525.56","VOLUME":"319600"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216339200,"PRODUCTID":26,"OPEN":"1542.73","LOW":"1504","HIGH":"1542.91","CLOSE":"1509.99","ADJCLOSE":"1509.99","VOLUME":"304000"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216598400,"PRODUCTID":26,"OPEN":"1530.68","LOW":"1530.05","HIGH":"1569.45","CLOSE":"1562.92","ADJCLOSE":"1562.92","VOLUME":"295800"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216684800,"PRODUCTID":26,"OPEN":"1551.09","LOW":"1549","HIGH":"1563.75","CLOSE":"1561.23","ADJCLOSE":"1561.23","VOLUME":"252200"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216771200,"PRODUCTID":26,"OPEN":"1586.27","LOW":"1577.94","HIGH":"1598.89","CLOSE":"1591.76","ADJCLOSE":"1591.76","VOLUME":"351600"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216857600,"PRODUCTID":26,"OPEN":"1603.52","LOW":"1603.24","HIGH":"1627.87","CLOSE":"1626.14","ADJCLOSE":"1626.14","VOLUME":"347600"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216944000,"PRODUCTID":26,"OPEN":"1595.28","LOW":"1589.48","HIGH":"1610.45","CLOSE":"1597.93","ADJCLOSE":"1597.93","VOLUME":"266600"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217203200,"PRODUCTID":26,"OPEN":"1609.57","LOW":"1588.56","HIGH":"1611.15","CLOSE":"1598.29","ADJCLOSE":"1598.29","VOLUME":"252200"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217289600,"PRODUCTID":26,"OPEN":"1572.16","LOW":"1542.89","HIGH":"1573.62","CLOSE":"1567.2","ADJCLOSE":"1567.2","VOLUME":"261600"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217376000,"PRODUCTID":26,"OPEN":"1594.04","LOW":"1572.17","HIGH":"1595.84","CLOSE":"1577.7","ADJCLOSE":"1577.7","VOLUME":"265600"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217462400,"PRODUCTID":26,"OPEN":"1583.99","LOW":"1577.81","HIGH":"1600.15","CLOSE":"1594.67","ADJCLOSE":"1594.67","VOLUME":"233000"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217548800,"PRODUCTID":26,"OPEN":"1578.55","LOW":"1562.29","HIGH":"1587.49","CLOSE":"1573.77","ADJCLOSE":"1573.77","VOLUME":"231200"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217808000,"PRODUCTID":26,"OPEN":"1567.01","LOW":"1531.52","HIGH":"1571.23","CLOSE":"1543.05","ADJCLOSE":"1543.05","VOLUME":"246400"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217894400,"PRODUCTID":26,"OPEN":"1540.32","LOW":"1533.43","HIGH":"1556.96","CLOSE":"1535.54","ADJCLOSE":"1535.54","VOLUME":"244800"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217980800,"PRODUCTID":26,"OPEN":"1567.3","LOW":"1560.88","HIGH":"1580.25","CLOSE":"1578.71","ADJCLOSE":"1578.71","VOLUME":"276600"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218067200,"PRODUCTID":26,"OPEN":"1577.36","LOW":"1553.21","HIGH":"1582.51","CLOSE":"1564","ADJCLOSE":"1564","VOLUME":"219000"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218153600,"PRODUCTID":26,"OPEN":"1547.7","LOW":"1544.1","HIGH":"1573.18","CLOSE":"1568.72","ADJCLOSE":"1568.72","VOLUME":"221200"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218412800,"PRODUCTID":26,"OPEN":"1592.3","LOW":"1581.09","HIGH":"1597.31","CLOSE":"1581.09","ADJCLOSE":"1581.09","VOLUME":"254600"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218499200,"PRODUCTID":26,"OPEN":"1581.1","LOW":"1570.88","HIGH":"1590.12","CLOSE":"1577.12","ADJCLOSE":"1577.12","VOLUME":"251600"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218585600,"PRODUCTID":26,"OPEN":"1572.87","LOW":"1553.94","HIGH":"1581.46","CLOSE":"1562.72","ADJCLOSE":"1562.72","VOLUME":"231600"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218672000,"PRODUCTID":26,"OPEN":"1553.65","LOW":"1553.65","HIGH":"1578.3","CLOSE":"1572.19","ADJCLOSE":"1572.19","VOLUME":"247586000"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218672000,"PRODUCTID":26,"OPEN":"1553.65","LOW":"1553.65","HIGH":"1578.3","CLOSE":"1572.19","ADJCLOSE":"1572.19","VOLUME":"247586000"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219017600,"PRODUCTID":26,"OPEN":"1579.13","LOW":"1561.57","HIGH":"1582.76","CLOSE":"1567.71","ADJCLOSE":"1567.71","VOLUME":"260724992"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219104000,"PRODUCTID":26,"OPEN":"1554.21","LOW":"1528.31","HIGH":"1554.92","CLOSE":"1541.41","ADJCLOSE":"1541.41","VOLUME":"261000"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219190400,"PRODUCTID":26,"OPEN":"1531.87","LOW":"1524.87","HIGH":"1549.53","CLOSE":"1540.71","ADJCLOSE":"1540.71","VOLUME":"243600"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219276800,"PRODUCTID":26,"OPEN":"1539.55","LOW":"1511.69","HIGH":"1540.45","CLOSE":"1512.59","ADJCLOSE":"1512.59","VOLUME":"259400"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219363200,"PRODUCTID":26,"OPEN":"1508.67","LOW":"1477.55","HIGH":"1508.67","CLOSE":"1496.91","ADJCLOSE":"1496.91","VOLUME":"226200"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219622400,"PRODUCTID":26,"OPEN":"1505.13","LOW":"1496.63","HIGH":"1510.98","CLOSE":"1502.11","ADJCLOSE":"1502.11","VOLUME":"198200"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219708800,"PRODUCTID":26,"OPEN":"1477.04","LOW":"1474.64","HIGH":"1502.33","CLOSE":"1490.25","ADJCLOSE":"1490.25","VOLUME":"213000"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219795200,"PRODUCTID":26,"OPEN":"1487.78","LOW":"1466.46","HIGH":"1498.38","CLOSE":"1493.92","ADJCLOSE":"1493.92","VOLUME":"241600"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219881600,"PRODUCTID":26,"OPEN":"1503.26","LOW":"1473","HIGH":"1503.74","CLOSE":"1474.15","ADJCLOSE":"1474.15","VOLUME":"216000"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219968000,"PRODUCTID":26,"OPEN":"1488.25","LOW":"1470.87","HIGH":"1496.14","CLOSE":"1474.24","ADJCLOSE":"1474.24","VOLUME":"242000"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220227200,"PRODUCTID":26,"OPEN":"1453.14","LOW":"1413.43","HIGH":"1456.69","CLOSE":"1414.43","ADJCLOSE":"1414.43","VOLUME":"316600"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220313600,"PRODUCTID":26,"OPEN":"1418.26","LOW":"1392.55","HIGH":"1430.43","CLOSE":"1407.14","ADJCLOSE":"1407.14","VOLUME":"373400"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220400000,"PRODUCTID":26,"OPEN":"1403.89","LOW":"1396.13","HIGH":"1430.94","CLOSE":"1426.89","ADJCLOSE":"1426.89","VOLUME":"367000"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220486400,"PRODUCTID":26,"OPEN":"1421.16","LOW":"1409.33","HIGH":"1436.62","CLOSE":"1426.43","ADJCLOSE":"1426.43","VOLUME":"372800"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220572800,"PRODUCTID":26,"OPEN":"1394.39","LOW":"1393.33","HIGH":"1415.24","CLOSE":"1404.38","ADJCLOSE":"1404.38","VOLUME":"298400"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220832000,"PRODUCTID":26,"OPEN":"1437.59","LOW":"1437.59","HIGH":"1481.41","CLOSE":"1476.65","ADJCLOSE":"1476.65","VOLUME":"399000"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220918400,"PRODUCTID":26,"OPEN":"1469.54","LOW":"1446.53","HIGH":"1469.54","CLOSE":"1454.5","ADJCLOSE":"1454.5","VOLUME":"443600"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221004800,"PRODUCTID":26,"OPEN":"1432.9","LOW":"1430.05","HIGH":"1466.26","CLOSE":"1464.98","ADJCLOSE":"1464.98","VOLUME":"421200"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221091200,"PRODUCTID":26,"OPEN":"1459.69","LOW":"1439.38","HIGH":"1467.9","CLOSE":"1443.24","ADJCLOSE":"1443.24","VOLUME":"363000"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221177600,"PRODUCTID":26,"OPEN":"1468.41","LOW":"1463.58","HIGH":"1480.77","CLOSE":"1477.92","ADJCLOSE":"1477.92","VOLUME":"311800"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221177600,"PRODUCTID":26,"OPEN":"1468.41","LOW":"1463.58","HIGH":"1480.77","CLOSE":"1477.92","ADJCLOSE":"1477.92","VOLUME":"311800"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221523200,"PRODUCTID":26,"OPEN":"1381.24","LOW":"1372.55","HIGH":"1401.79","CLOSE":"1387.75","ADJCLOSE":"1387.75","VOLUME":"392600"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221609600,"PRODUCTID":26,"OPEN":"1420.49","LOW":"1412.6","HIGH":"1441.24","CLOSE":"1425.26","ADJCLOSE":"1425.26","VOLUME":"398200"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221696000,"PRODUCTID":26,"OPEN":"1385.47","LOW":"1366.88","HIGH":"1400.35","CLOSE":"1392.42","ADJCLOSE":"1392.42","VOLUME":"413200"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221782400,"PRODUCTID":26,"OPEN":"1441.31","LOW":"1435.72","HIGH":"1464.59","CLOSE":"1455.78","ADJCLOSE":"1455.78","VOLUME":"468600"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222041600,"PRODUCTID":26,"OPEN":"1472.08","LOW":"1457.1","HIGH":"1488.94","CLOSE":"1460.34","ADJCLOSE":"1460.34","VOLUME":"354200"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222128000,"PRODUCTID":26,"OPEN":"1447.9","LOW":"1445.5","HIGH":"1484.01","CLOSE":"1481.37","ADJCLOSE":"1481.37","VOLUME":"470400"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222214400,"PRODUCTID":26,"OPEN":"1479.04","LOW":"1472.31","HIGH":"1501.09","CLOSE":"1495.98","ADJCLOSE":"1495.98","VOLUME":"498600"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222300800,"PRODUCTID":26,"OPEN":"1487.73","LOW":"1469.23","HIGH":"1503.83","CLOSE":"1501.63","ADJCLOSE":"1501.63","VOLUME":"419000"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222387200,"PRODUCTID":26,"OPEN":"1492.42","LOW":"1469.83","HIGH":"1498.74","CLOSE":"1476.33","ADJCLOSE":"1476.33","VOLUME":"406000"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222646400,"PRODUCTID":26,"OPEN":"1491.11","LOW":"1449.33","HIGH":"1496.3","CLOSE":"1456.36","ADJCLOSE":"1456.36","VOLUME":"365800"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222732800,"PRODUCTID":26,"OPEN":"1383.97","LOW":"1376.72","HIGH":"1448.06","CLOSE":"1448.06","ADJCLOSE":"1448.06","VOLUME":"412800"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222819200,"PRODUCTID":26,"OPEN":"1453.4","LOW":"1429.57","HIGH":"1453.4","CLOSE":"1439.67","ADJCLOSE":"1439.67","VOLUME":"314200"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222905600,"PRODUCTID":26,"OPEN":"1450.16","LOW":"1410.35","HIGH":"1458.68","CLOSE":"1419.65","ADJCLOSE":"1419.65","VOLUME":"318000"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222905600,"PRODUCTID":26,"OPEN":"1450.16","LOW":"1410.35","HIGH":"1458.68","CLOSE":"1419.65","ADJCLOSE":"1419.65","VOLUME":"318000"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223251200,"PRODUCTID":26,"OPEN":"1389.68","LOW":"1351.72","HIGH":"1389.68","CLOSE":"1358.75","ADJCLOSE":"1358.75","VOLUME":"312400"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223337600,"PRODUCTID":26,"OPEN":"1340.92","LOW":"1321.81","HIGH":"1371.24","CLOSE":"1366.1","ADJCLOSE":"1366.1","VOLUME":"349200"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223424000,"PRODUCTID":26,"OPEN":"1323.96","LOW":"1281.47","HIGH":"1334.34","CLOSE":"1286.69","ADJCLOSE":"1286.69","VOLUME":"431200"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223510400,"PRODUCTID":26,"OPEN":"1289.67","LOW":"1274.46","HIGH":"1324.36","CLOSE":"1294.89","ADJCLOSE":"1294.89","VOLUME":"451800"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223596800,"PRODUCTID":26,"OPEN":"1248.53","LOW":"1178.51","HIGH":"1248.53","CLOSE":"1241.47","ADJCLOSE":"1241.47","VOLUME":"461200"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223856000,"PRODUCTID":26,"OPEN":"1272.95","LOW":"1252.44","HIGH":"1294.19","CLOSE":"1288.53","ADJCLOSE":"1288.53","VOLUME":"384600"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223942400,"PRODUCTID":26,"OPEN":"1342.31","LOW":"1339.86","HIGH":"1367.7","CLOSE":"1367.69","ADJCLOSE":"1367.69","VOLUME":"460800"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224028800,"PRODUCTID":26,"OPEN":"1338.46","LOW":"1327.42","HIGH":"1353.44","CLOSE":"1340.28","ADJCLOSE":"1340.28","VOLUME":"347600"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224115200,"PRODUCTID":26,"OPEN":"1258.38","LOW":"1205.14","HIGH":"1265.85","CLOSE":"1213.78","ADJCLOSE":"1213.78","VOLUME":"409000"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224201600,"PRODUCTID":26,"OPEN":"1245.15","LOW":"1166.88","HIGH":"1245.15","CLOSE":"1180.67","ADJCLOSE":"1180.67","VOLUME":"420200"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224460800,"PRODUCTID":26,"OPEN":"1195.9","LOW":"1149.39","HIGH":"1211.09","CLOSE":"1207.63","ADJCLOSE":"1207.63","VOLUME":"373000"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224547200,"PRODUCTID":26,"OPEN":"1223.75","LOW":"1181.88","HIGH":"1232.73","CLOSE":"1196.1","ADJCLOSE":"1196.1","VOLUME":"389200"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224633600,"PRODUCTID":26,"OPEN":"1190.5","LOW":"1095.56","HIGH":"1195.28","CLOSE":"1134.59","ADJCLOSE":"1134.59","VOLUME":"374800"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224720000,"PRODUCTID":26,"OPEN":"1089.57","LOW":"1028.5","HIGH":"1089.57","CLOSE":"1049.71","ADJCLOSE":"1049.71","VOLUME":"401400"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224806400,"PRODUCTID":26,"OPEN":"1051.58","LOW":"925.57","HIGH":"1051.92","CLOSE":"938.75","ADJCLOSE":"938.75","VOLUME":"443000"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225065600,"PRODUCTID":26,"OPEN":"937.18","LOW":"892.16","HIGH":"966.41","CLOSE":"946.45","ADJCLOSE":"946.45","VOLUME":"540600"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225152000,"PRODUCTID":26,"OPEN":"916.85","LOW":"901.49","HIGH":"1012.73","CLOSE":"999.16","ADJCLOSE":"999.16","VOLUME":"649400"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225238400,"PRODUCTID":26,"OPEN":"1047.48","LOW":"920.35","HIGH":"1078.33","CLOSE":"968.97","ADJCLOSE":"968.97","VOLUME":"763400"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225324800,"PRODUCTID":26,"OPEN":"1036.83","LOW":"992.89","HIGH":"1094.89","CLOSE":"1084.72","ADJCLOSE":"1084.72","VOLUME":"621600"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225411200,"PRODUCTID":26,"OPEN":"1083.14","LOW":"1061.46","HIGH":"1158.66","CLOSE":"1113.06","ADJCLOSE":"1113.06","VOLUME":"864800"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225670400,"PRODUCTID":26,"OPEN":"1117.13","LOW":"1109.32","HIGH":"1158.87","CLOSE":"1129.08","ADJCLOSE":"1129.08","VOLUME":"568200"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225756800,"PRODUCTID":26,"OPEN":"1135.53","LOW":"1114.41","HIGH":"1154.45","CLOSE":"1153.35","ADJCLOSE":"1153.35","VOLUME":"603600"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225843200,"PRODUCTID":26,"OPEN":"1184.92","LOW":"1159.67","HIGH":"1217.82","CLOSE":"1181.5","ADJCLOSE":"1181.5","VOLUME":"790200"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225929600,"PRODUCTID":26,"OPEN":"1133.78","LOW":"1081.79","HIGH":"1140.85","CLOSE":"1092.22","ADJCLOSE":"1092.22","VOLUME":"657600"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226016000,"PRODUCTID":26,"OPEN":"1054.35","LOW":"1038.72","HIGH":"1134.5","CLOSE":"1134.49","ADJCLOSE":"1134.49","VOLUME":"846400"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226275200,"PRODUCTID":26,"OPEN":"1152.26","LOW":"1124.13","HIGH":"1165.57","CLOSE":"1152.46","ADJCLOSE":"1152.46","VOLUME":"717400"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226361600,"PRODUCTID":26,"OPEN":"1133.34","LOW":"1114.5","HIGH":"1160.3","CLOSE":"1128.73","ADJCLOSE":"1128.73","VOLUME":"600800"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226448000,"PRODUCTID":26,"OPEN":"1103.88","LOW":"1096.63","HIGH":"1143.18","CLOSE":"1123.86","ADJCLOSE":"1123.86","VOLUME":"605600"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226534400,"PRODUCTID":26,"OPEN":"1074.75","LOW":"1040.34","HIGH":"1088.46","CLOSE":"1088.44","ADJCLOSE":"1088.44","VOLUME":"566800"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226620800,"PRODUCTID":26,"OPEN":"1126.94","LOW":"1078.44","HIGH":"1129.4","CLOSE":"1088.26","ADJCLOSE":"1088.26","VOLUME":"440400"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226880000,"PRODUCTID":26,"OPEN":"1074.33","LOW":"1050.4","HIGH":"1104.66","CLOSE":"1078.32","ADJCLOSE":"1078.32","VOLUME":"413400"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226966400,"PRODUCTID":26,"OPEN":"1053.29","LOW":"1036.1","HIGH":"1075.68","CLOSE":"1036.16","ADJCLOSE":"1036.16","VOLUME":"377400"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227052800,"PRODUCTID":26,"OPEN":"1038.74","LOW":"994.57","HIGH":"1038.74","CLOSE":"1016.82","ADJCLOSE":"1016.82","VOLUME":"404600"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227139200,"PRODUCTID":26,"OPEN":"967.46","LOW":"947.44","HIGH":"984.51","CLOSE":"948.69","ADJCLOSE":"948.69","VOLUME":"424000"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227225600,"PRODUCTID":26,"OPEN":"929.74","LOW":"914.02","HIGH":"1013.12","CLOSE":"1003.73","ADJCLOSE":"1003.73","VOLUME":"602000"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227484800,"PRODUCTID":26,"OPEN":"996.23","LOW":"969.49","HIGH":"1014.49","CLOSE":"970.14","ADJCLOSE":"970.14","VOLUME":"464200"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227571200,"PRODUCTID":26,"OPEN":"1016.09","LOW":"966.28","HIGH":"1029.46","CLOSE":"983.32","ADJCLOSE":"983.32","VOLUME":"486200"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227657600,"PRODUCTID":26,"OPEN":"993.07","LOW":"993.07","HIGH":"1030.7","CLOSE":"1029.78","ADJCLOSE":"1029.78","VOLUME":"515400"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227744000,"PRODUCTID":26,"OPEN":"1058.63","LOW":"1046.46","HIGH":"1070.67","CLOSE":"1063.48","ADJCLOSE":"1063.48","VOLUME":"563600"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227830400,"PRODUCTID":26,"OPEN":"1066.84","LOW":"1061.52","HIGH":"1084.03","CLOSE":"1076.07","ADJCLOSE":"1076.07","VOLUME":"555200"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228089600,"PRODUCTID":26,"OPEN":"1074","LOW":"1058.62","HIGH":"1083.01","CLOSE":"1058.62","ADJCLOSE":"1058.62","VOLUME":"627400"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228176000,"PRODUCTID":26,"OPEN":"1007.71","LOW":"1007.26","HIGH":"1038.41","CLOSE":"1023.2","ADJCLOSE":"1023.2","VOLUME":"421000"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228262400,"PRODUCTID":26,"OPEN":"1038.41","LOW":"1013.56","HIGH":"1038.41","CLOSE":"1022.67","ADJCLOSE":"1022.67","VOLUME":"478600"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228348800,"PRODUCTID":26,"OPEN":"1042.16","LOW":"997","HIGH":"1042.16","CLOSE":"1006.54","ADJCLOSE":"1006.54","VOLUME":"397400"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228435200,"PRODUCTID":26,"OPEN":"1017.48","LOW":"1008.3","HIGH":"1032.68","CLOSE":"1028.13","ADJCLOSE":"1028.13","VOLUME":"398600"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228694400,"PRODUCTID":26,"OPEN":"1041.41","LOW":"1037.64","HIGH":"1111.27","CLOSE":"1105.05","ADJCLOSE":"1105.05","VOLUME":"540400"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228780800,"PRODUCTID":26,"OPEN":"1116.09","LOW":"1092.49","HIGH":"1120.66","CLOSE":"1105.84","ADJCLOSE":"1105.84","VOLUME":"485000"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228867200,"PRODUCTID":26,"OPEN":"1112.44","LOW":"1105.71","HIGH":"1155.08","CLOSE":"1145.87","ADJCLOSE":"1145.87","VOLUME":"558800"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228953600,"PRODUCTID":26,"OPEN":"1145.06","LOW":"1135.5","HIGH":"1166.27","CLOSE":"1154.43","ADJCLOSE":"1154.43","VOLUME":"576000"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229040000,"PRODUCTID":26,"OPEN":"1128.66","LOW":"1089.94","HIGH":"1152.99","CLOSE":"1103.82","ADJCLOSE":"1103.82","VOLUME":"621600"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229299200,"PRODUCTID":26,"OPEN":"1138.42","LOW":"1138.42","HIGH":"1164.72","CLOSE":"1158.19","ADJCLOSE":"1158.19","VOLUME":"484800"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229385600,"PRODUCTID":26,"OPEN":"1148.68","LOW":"1137.05","HIGH":"1165.29","CLOSE":"1161.56","ADJCLOSE":"1161.56","VOLUME":"626400"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229472000,"PRODUCTID":26,"OPEN":"1190.09","LOW":"1146.04","HIGH":"1196.37","CLOSE":"1169.75","ADJCLOSE":"1169.75","VOLUME":"647400"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229558400,"PRODUCTID":26,"OPEN":"1183.38","LOW":"1164.6","HIGH":"1189.83","CLOSE":"1175.91","ADJCLOSE":"1175.91","VOLUME":"557400"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229644800,"PRODUCTID":26,"OPEN":"1174.24","LOW":"1171.38","HIGH":"1194.52","CLOSE":"1180.97","ADJCLOSE":"1180.97","VOLUME":"684800"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229904000,"PRODUCTID":26,"OPEN":"1189.85","LOW":"1167.63","HIGH":"1201.14","CLOSE":"1179.61","ADJCLOSE":"1179.61","VOLUME":"450400"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229990400,"PRODUCTID":26,"OPEN":"1168.15","LOW":"1140.13","HIGH":"1175.32","CLOSE":"1144.31","ADJCLOSE":"1144.31","VOLUME":"434800"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230076800,"PRODUCTID":26,"OPEN":"1140.08","LOW":"1113.17","HIGH":"1143.68","CLOSE":"1128.51","ADJCLOSE":"1128.51","VOLUME":"406400"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230076800,"PRODUCTID":26,"OPEN":"1140.08","LOW":"1113.17","HIGH":"1143.68","CLOSE":"1128.51","ADJCLOSE":"1128.51","VOLUME":"406400"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230249600,"PRODUCTID":26,"OPEN":"1128.54","LOW":"1108.86","HIGH":"1134.57","CLOSE":"1117.86","ADJCLOSE":"1117.86","VOLUME":"344800"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230508800,"PRODUCTID":26,"OPEN":"1109.4","LOW":"1084.26","HIGH":"1118.35","CLOSE":"1117.59","ADJCLOSE":"1117.59","VOLUME":"312000"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230595200,"PRODUCTID":26,"OPEN":"1124.6","LOW":"1121.32","HIGH":"1144.24","CLOSE":"1124.47","ADJCLOSE":"1124.47","VOLUME":"357600"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230595200,"PRODUCTID":26,"OPEN":"1124.6","LOW":"1121.32","HIGH":"1144.24","CLOSE":"1124.47","ADJCLOSE":"1124.47","VOLUME":"357600"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230595200,"PRODUCTID":26,"OPEN":"1124.6","LOW":"1121.32","HIGH":"1144.24","CLOSE":"1124.47","ADJCLOSE":"1124.47","VOLUME":"357600"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230854400,"PRODUCTID":26,"OPEN":"1132.87","LOW":"1118.84","HIGH":"1157.4","CLOSE":"1157.4","ADJCLOSE":"1157.4","VOLUME":"340600"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231113600,"PRODUCTID":26,"OPEN":"1180.98","LOW":"1166.66","HIGH":"1185.22","CLOSE":"1173.57","ADJCLOSE":"1173.57","VOLUME":"414600"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231200000,"PRODUCTID":26,"OPEN":"1183.52","LOW":"1179.94","HIGH":"1203.59","CLOSE":"1194.28","ADJCLOSE":"1194.28","VOLUME":"444000"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231286400,"PRODUCTID":26,"OPEN":"1198.85","LOW":"1195.2","HIGH":"1228.56","CLOSE":"1228.17","ADJCLOSE":"1228.17","VOLUME":"568400"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231372800,"PRODUCTID":26,"OPEN":"1212.7","LOW":"1195.15","HIGH":"1218.43","CLOSE":"1205.7","ADJCLOSE":"1205.7","VOLUME":"472200"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231459200,"PRODUCTID":26,"OPEN":"1214.5","LOW":"1179.06","HIGH":"1220.59","CLOSE":"1180.96","ADJCLOSE":"1180.96","VOLUME":"443200"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231718400,"PRODUCTID":26,"OPEN":"1170.69","LOW":"1150.41","HIGH":"1177.19","CLOSE":"1156.75","ADJCLOSE":"1156.75","VOLUME":"352600"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231804800,"PRODUCTID":26,"OPEN":"1147.99","LOW":"1133.94","HIGH":"1168.04","CLOSE":"1167.71","ADJCLOSE":"1167.71","VOLUME":"381200"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231891200,"PRODUCTID":26,"OPEN":"1161.01","LOW":"1151.8","HIGH":"1184.52","CLOSE":"1182.68","ADJCLOSE":"1182.68","VOLUME":"358600"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231977600,"PRODUCTID":26,"OPEN":"1138.47","LOW":"1108.15","HIGH":"1145.41","CLOSE":"1111.34","ADJCLOSE":"1111.34","VOLUME":"366200"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232064000,"PRODUCTID":26,"OPEN":"1120.69","LOW":"1109.69","HIGH":"1135.79","CLOSE":"1135.2","ADJCLOSE":"1135.2","VOLUME":"335600"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232323200,"PRODUCTID":26,"OPEN":"1146.09","LOW":"1141.31","HIGH":"1159.88","CLOSE":"1150.65","ADJCLOSE":"1150.65","VOLUME":"370000"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232409600,"PRODUCTID":26,"OPEN":"1136.16","LOW":"1115.07","HIGH":"1136.48","CLOSE":"1126.81","ADJCLOSE":"1126.81","VOLUME":"319200"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232496000,"PRODUCTID":26,"OPEN":"1087.43","LOW":"1085.72","HIGH":"1118.4","CLOSE":"1103.61","ADJCLOSE":"1103.61","VOLUME":"334400"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232582400,"PRODUCTID":26,"OPEN":"1125.22","LOW":"1106.74","HIGH":"1127.35","CLOSE":"1116.23","ADJCLOSE":"1116.23","VOLUME":"346800"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232668800,"PRODUCTID":26,"OPEN":"1105.43","LOW":"1087.66","HIGH":"1105.43","CLOSE":"1093.4","ADJCLOSE":"1093.4","VOLUME":"268000"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232668800,"PRODUCTID":26,"OPEN":"1105.43","LOW":"1087.66","HIGH":"1105.43","CLOSE":"1093.4","ADJCLOSE":"1093.4","VOLUME":"268000"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1232668800,"PRODUCTID":26,"OPEN":"1105.43","LOW":"1087.66","HIGH":"1105.43","CLOSE":"1093.4","ADJCLOSE":"1093.4","VOLUME":"268000"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233100800,"PRODUCTID":26,"OPEN":"1123.23","LOW":"1122.33","HIGH":"1160.19","CLOSE":"1157.98","ADJCLOSE":"1157.98","VOLUME":"345200"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233187200,"PRODUCTID":26,"OPEN":"1165.82","LOW":"1160.75","HIGH":"1179.15","CLOSE":"1166.56","ADJCLOSE":"1166.56","VOLUME":"384600"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233273600,"PRODUCTID":26,"OPEN":"1147.57","LOW":"1144.52","HIGH":"1163.76","CLOSE":"1162.11","ADJCLOSE":"1162.11","VOLUME":"377000"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233532800,"PRODUCTID":26,"OPEN":"1145.87","LOW":"1136.37","HIGH":"1170.7","CLOSE":"1146.95","ADJCLOSE":"1146.95","VOLUME":"374400"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233619200,"PRODUCTID":26,"OPEN":"1152.94","LOW":"1137.83","HIGH":"1174.28","CLOSE":"1163.2","ADJCLOSE":"1163.2","VOLUME":"347600"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233705600,"PRODUCTID":26,"OPEN":"1183.22","LOW":"1176.1","HIGH":"1195.52","CLOSE":"1195.37","ADJCLOSE":"1195.37","VOLUME":"450000"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233792000,"PRODUCTID":26,"OPEN":"1187.05","LOW":"1177.88","HIGH":"1206.73","CLOSE":"1177.88","ADJCLOSE":"1177.88","VOLUME":"463400"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233878400,"PRODUCTID":26,"OPEN":"1199.17","LOW":"1190.67","HIGH":"1210.26","CLOSE":"1210.26","ADJCLOSE":"1210.26","VOLUME":"570600"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234137600,"PRODUCTID":26,"OPEN":"1224.44","LOW":"1199.93","HIGH":"1227.73","CLOSE":"1202.69","ADJCLOSE":"1202.69","VOLUME":"475600"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234224000,"PRODUCTID":26,"OPEN":"1215.05","LOW":"1186.33","HIGH":"1219.76","CLOSE":"1198.87","ADJCLOSE":"1198.87","VOLUME":"468400"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234310400,"PRODUCTID":26,"OPEN":"1168.42","LOW":"1162.57","HIGH":"1193.55","CLOSE":"1190.18","ADJCLOSE":"1190.18","VOLUME":"469600"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234396800,"PRODUCTID":26,"OPEN":"1183.68","LOW":"1162.58","HIGH":"1187.35","CLOSE":"1179.84","ADJCLOSE":"1179.84","VOLUME":"488000"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234483200,"PRODUCTID":26,"OPEN":"1179.63","LOW":"1165.25","HIGH":"1192.48","CLOSE":"1192.44","ADJCLOSE":"1192.44","VOLUME":"574800"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234742400,"PRODUCTID":26,"OPEN":"1183.52","LOW":"1174.73","HIGH":"1199.5","CLOSE":"1175.47","ADJCLOSE":"1175.47","VOLUME":"509400"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234828800,"PRODUCTID":26,"OPEN":"1167.22","LOW":"1121.41","HIGH":"1167.22","CLOSE":"1127.19","ADJCLOSE":"1127.19","VOLUME":"546200"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234915200,"PRODUCTID":26,"OPEN":"1111.35","LOW":"1096","HIGH":"1120.65","CLOSE":"1113.19","ADJCLOSE":"1113.19","VOLUME":"598200"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235001600,"PRODUCTID":26,"OPEN":"1109.99","LOW":"1092.96","HIGH":"1121.27","CLOSE":"1107.1","ADJCLOSE":"1107.1","VOLUME":"641400"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235088000,"PRODUCTID":26,"OPEN":"1095.25","LOW":"1056.34","HIGH":"1102.44","CLOSE":"1065.95","ADJCLOSE":"1065.95","VOLUME":"587400"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235347200,"PRODUCTID":26,"OPEN":"1058.54","LOW":"1051.52","HIGH":"1099.55","CLOSE":"1099.55","ADJCLOSE":"1099.55","VOLUME":"396000"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235433600,"PRODUCTID":26,"OPEN":"1061.56","LOW":"1055.86","HIGH":"1071.93","CLOSE":"1063.88","ADJCLOSE":"1063.88","VOLUME":"576200"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235520000,"PRODUCTID":26,"OPEN":"1094.7","LOW":"1061.6","HIGH":"1095.73","CLOSE":"1067.08","ADJCLOSE":"1067.08","VOLUME":"735200"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235606400,"PRODUCTID":26,"OPEN":"1077.71","LOW":"1036.67","HIGH":"1100.45","CLOSE":"1054.79","ADJCLOSE":"1054.79","VOLUME":"575000"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235692800,"PRODUCTID":26,"OPEN":"1056.71","LOW":"1048.05","HIGH":"1076.81","CLOSE":"1063.03","ADJCLOSE":"1063.03","VOLUME":"498200"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235952000,"PRODUCTID":26,"OPEN":"1044.28","LOW":"1010.87","HIGH":"1044.28","CLOSE":"1018.81","ADJCLOSE":"1018.81","VOLUME":"413800"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236038400,"PRODUCTID":26,"OPEN":"993.85","LOW":"992.69","HIGH":"1029.18","CLOSE":"1025.57","ADJCLOSE":"1025.57","VOLUME":"543400"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236124800,"PRODUCTID":26,"OPEN":"1018.9","LOW":"1008.67","HIGH":"1062.69","CLOSE":"1059.26","ADJCLOSE":"1059.26","VOLUME":"490800"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236211200,"PRODUCTID":26,"OPEN":"1068.25","LOW":"1050.9","HIGH":"1074.56","CLOSE":"1058.18","ADJCLOSE":"1058.18","VOLUME":"509800"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236297600,"PRODUCTID":26,"OPEN":"1036.29","LOW":"1036.29","HIGH":"1059.33","CLOSE":"1055.03","ADJCLOSE":"1055.03","VOLUME":"465600"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236556800,"PRODUCTID":26,"OPEN":"1068.98","LOW":"1052.41","HIGH":"1077.13","CLOSE":"1071.73","ADJCLOSE":"1071.73","VOLUME":"457800"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236643200,"PRODUCTID":26,"OPEN":"1060.61","LOW":"1060.61","HIGH":"1096.59","CLOSE":"1092.2","ADJCLOSE":"1092.2","VOLUME":"614000"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236729600,"PRODUCTID":26,"OPEN":"1122.91","LOW":"1118.12","HIGH":"1127.88","CLOSE":"1127.51","ADJCLOSE":"1127.51","VOLUME":"574200"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236816000,"PRODUCTID":26,"OPEN":"1126.6","LOW":"1107.6","HIGH":"1132.3","CLOSE":"1128.39","ADJCLOSE":"1128.39","VOLUME":"536800"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236902400,"PRODUCTID":26,"OPEN":"1137.35","LOW":"1124.71","HIGH":"1147.83","CLOSE":"1126.03","ADJCLOSE":"1126.03","VOLUME":"506200"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237161600,"PRODUCTID":26,"OPEN":"1126.09","LOW":"1119.33","HIGH":"1142.58","CLOSE":"1125.46","ADJCLOSE":"1125.46","VOLUME":"436000"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237248000,"PRODUCTID":26,"OPEN":"1140.32","LOW":"1132.75","HIGH":"1166.6","CLOSE":"1163.88","ADJCLOSE":"1163.88","VOLUME":"726600"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237334400,"PRODUCTID":26,"OPEN":"1176.86","LOW":"1157.11","HIGH":"1176.86","CLOSE":"1169.95","ADJCLOSE":"1169.95","VOLUME":"520000"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237420800,"PRODUCTID":26,"OPEN":"1180.39","LOW":"1158.19","HIGH":"1186.91","CLOSE":"1161.81","ADJCLOSE":"1161.81","VOLUME":"532400"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237507200,"PRODUCTID":26,"OPEN":"1165.03","LOW":"1163.59","HIGH":"1180.38","CLOSE":"1170.94","ADJCLOSE":"1170.94","VOLUME":"374600"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237766400,"PRODUCTID":26,"OPEN":"1179.6","LOW":"1179.13","HIGH":"1201.23","CLOSE":"1199.5","ADJCLOSE":"1199.5","VOLUME":"461200"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237852800,"PRODUCTID":26,"OPEN":"1225.94","LOW":"1205.08","HIGH":"1225.94","CLOSE":"1221.7","ADJCLOSE":"1221.7","VOLUME":"512200"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237939200,"PRODUCTID":26,"OPEN":"1216.29","LOW":"1211.2","HIGH":"1229.02","CLOSE":"1229.02","ADJCLOSE":"1229.02","VOLUME":"494400"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238025600,"PRODUCTID":26,"OPEN":"1226.51","LOW":"1216.49","HIGH":"1243.97","CLOSE":"1243.8","ADJCLOSE":"1243.8","VOLUME":"586600"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238112000,"PRODUCTID":26,"OPEN":"1248.7","LOW":"1233.95","HIGH":"1256.7","CLOSE":"1237.51","ADJCLOSE":"1237.51","VOLUME":"701600"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238371200,"PRODUCTID":26,"OPEN":"1239.8","LOW":"1196.32","HIGH":"1244.78","CLOSE":"1197.46","ADJCLOSE":"1197.46","VOLUME":"524800"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238457600,"PRODUCTID":26,"OPEN":"1205.98","LOW":"1203.16","HIGH":"1228.21","CLOSE":"1206.26","ADJCLOSE":"1206.26","VOLUME":"502400"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238544000,"PRODUCTID":26,"OPEN":"1214.06","LOW":"1201.71","HIGH":"1238.04","CLOSE":"1233.36","ADJCLOSE":"1233.36","VOLUME":"585400"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238630400,"PRODUCTID":26,"OPEN":"1254.38","LOW":"1249.94","HIGH":"1278.56","CLOSE":"1276.97","ADJCLOSE":"1276.97","VOLUME":"730200"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238716800,"PRODUCTID":26,"OPEN":"1288.56","LOW":"1274.45","HIGH":"1292.6","CLOSE":"1283.75","ADJCLOSE":"1283.75","VOLUME":"617800"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238976000,"PRODUCTID":26,"OPEN":"1292.42","LOW":"1292.42","HIGH":"1315.3","CLOSE":"1297.85","ADJCLOSE":"1297.85","VOLUME":"725000"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239062400,"PRODUCTID":26,"OPEN":"1296.32","LOW":"1282.41","HIGH":"1304.28","CLOSE":"1300.1","ADJCLOSE":"1300.1","VOLUME":"686400"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239148800,"PRODUCTID":26,"OPEN":"1284.98","LOW":"1260.73","HIGH":"1287.59","CLOSE":"1262.07","ADJCLOSE":"1262.07","VOLUME":"750800"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239235200,"PRODUCTID":26,"OPEN":"1274.03","LOW":"1272.02","HIGH":"1317.29","CLOSE":"1316.35","ADJCLOSE":"1316.35","VOLUME":"932000"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239321600,"PRODUCTID":26,"OPEN":"1340.87","LOW":"1319.52","HIGH":"1355.69","CLOSE":"1336.04","ADJCLOSE":"1336.04","VOLUME":"918400"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239580800,"PRODUCTID":26,"OPEN":"1341.74","LOW":"1328.99","HIGH":"1353.27","CLOSE":"1338.26","ADJCLOSE":"1338.26","VOLUME":"815000"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239667200,"PRODUCTID":26,"OPEN":"1353.25","LOW":"1323.64","HIGH":"1356.31","CLOSE":"1342.63","ADJCLOSE":"1342.63","VOLUME":"932000"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239753600,"PRODUCTID":26,"OPEN":"1321.6","LOW":"1305.16","HIGH":"1341.32","CLOSE":"1333.09","ADJCLOSE":"1333.09","VOLUME":"806800"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239840000,"PRODUCTID":26,"OPEN":"1356.88","LOW":"1334.65","HIGH":"1371.28","CLOSE":"1336.72","ADJCLOSE":"1336.72","VOLUME":"743400"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239926400,"PRODUCTID":26,"OPEN":"1354.93","LOW":"1316.11","HIGH":"1360.9","CLOSE":"1329","ADJCLOSE":"1329","VOLUME":"790000"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240185600,"PRODUCTID":26,"OPEN":"1331.76","LOW":"1311.73","HIGH":"1338.9","CLOSE":"1336.39","ADJCLOSE":"1336.39","VOLUME":"562200"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240272000,"PRODUCTID":26,"OPEN":"1307.95","LOW":"1303.22","HIGH":"1338.48","CLOSE":"1336.81","ADJCLOSE":"1336.81","VOLUME":"636400"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240358400,"PRODUCTID":26,"OPEN":"1347.79","LOW":"1336.41","HIGH":"1360.41","CLOSE":"1356.02","ADJCLOSE":"1356.02","VOLUME":"728600"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240444800,"PRODUCTID":26,"OPEN":"1367.3","LOW":"1353.16","HIGH":"1371.95","CLOSE":"1368.8","ADJCLOSE":"1368.8","VOLUME":"745600"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240531200,"PRODUCTID":26,"OPEN":"1371.81","LOW":"1343.55","HIGH":"1375.8","CLOSE":"1354.1","ADJCLOSE":"1354.1","VOLUME":"680000"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240790400,"PRODUCTID":26,"OPEN":"1358.2","LOW":"1334.02","HIGH":"1366.66","CLOSE":"1339.83","ADJCLOSE":"1339.83","VOLUME":"544600"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240876800,"PRODUCTID":26,"OPEN":"1344.77","LOW":"1298.86","HIGH":"1353.8","CLOSE":"1300.24","ADJCLOSE":"1300.24","VOLUME":"756800"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240963200,"PRODUCTID":26,"OPEN":"1310.62","LOW":"1299.98","HIGH":"1338.43","CLOSE":"1338.42","ADJCLOSE":"1338.42","VOLUME":"598800"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241049600,"PRODUCTID":26,"OPEN":"1353.67","LOW":"1350.46","HIGH":"1377.82","CLOSE":"1369.36","ADJCLOSE":"1369.36","VOLUME":"811200"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241049600,"PRODUCTID":26,"OPEN":"1353.67","LOW":"1350.46","HIGH":"1377.82","CLOSE":"1369.36","ADJCLOSE":"1369.36","VOLUME":"811200"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241395200,"PRODUCTID":26,"OPEN":"1386.02","LOW":"1381.12","HIGH":"1397.92","CLOSE":"1397.92","ADJCLOSE":"1397.92","VOLUME":"748800"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241395200,"PRODUCTID":26,"OPEN":"1386.02","LOW":"1381.12","HIGH":"1397.92","CLOSE":"1397.92","ADJCLOSE":"1397.92","VOLUME":"748800"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241568000,"PRODUCTID":26,"OPEN":"1399.82","LOW":"1385.35","HIGH":"1408.57","CLOSE":"1393.45","ADJCLOSE":"1393.45","VOLUME":"738400"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241654400,"PRODUCTID":26,"OPEN":"1414.55","LOW":"1389.82","HIGH":"1415.48","CLOSE":"1401.08","ADJCLOSE":"1401.08","VOLUME":"769600"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241740800,"PRODUCTID":26,"OPEN":"1400.47","LOW":"1390.83","HIGH":"1412.14","CLOSE":"1412.13","ADJCLOSE":"1412.13","VOLUME":"732000"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242000000,"PRODUCTID":26,"OPEN":"1416.42","LOW":"1405.42","HIGH":"1420.31","CLOSE":"1415.16","ADJCLOSE":"1415.16","VOLUME":"681400"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242086400,"PRODUCTID":26,"OPEN":"1406.44","LOW":"1395.91","HIGH":"1411.21","CLOSE":"1403.51","ADJCLOSE":"1403.51","VOLUME":"770400"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242172800,"PRODUCTID":26,"OPEN":"1409.59","LOW":"1400.35","HIGH":"1414.63","CLOSE":"1414.52","ADJCLOSE":"1414.52","VOLUME":"713800"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242259200,"PRODUCTID":26,"OPEN":"1395.6","LOW":"1380.91","HIGH":"1400.38","CLOSE":"1380.95","ADJCLOSE":"1380.95","VOLUME":"700600"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242345600,"PRODUCTID":26,"OPEN":"1395.15","LOW":"1385.83","HIGH":"1399.84","CLOSE":"1391.73","ADJCLOSE":"1391.73","VOLUME":"702600"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242604800,"PRODUCTID":26,"OPEN":"1385.71","LOW":"1366.58","HIGH":"1387.2","CLOSE":"1386.68","ADJCLOSE":"1386.68","VOLUME":"552200"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242691200,"PRODUCTID":26,"OPEN":"1416.95","LOW":"1411.89","HIGH":"1428.21","CLOSE":"1428.21","ADJCLOSE":"1428.21","VOLUME":"767400"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242777600,"PRODUCTID":26,"OPEN":"1427.98","LOW":"1424.6","HIGH":"1436.92","CLOSE":"1435.7","ADJCLOSE":"1435.7","VOLUME":"698200"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242864000,"PRODUCTID":26,"OPEN":"1431.03","LOW":"1412.73","HIGH":"1433.07","CLOSE":"1421.65","ADJCLOSE":"1421.65","VOLUME":"867200"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242950400,"PRODUCTID":26,"OPEN":"1406.27","LOW":"1402.8","HIGH":"1431.32","CLOSE":"1403.75","ADJCLOSE":"1403.75","VOLUME":"675400"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243209600,"PRODUCTID":26,"OPEN":"1393.99","LOW":"1315.21","HIGH":"1414.14","CLOSE":"1400.9","ADJCLOSE":"1400.9","VOLUME":"824000"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243296000,"PRODUCTID":26,"OPEN":"1407.58","LOW":"1361.58","HIGH":"1409.29","CLOSE":"1372.04","ADJCLOSE":"1372.04","VOLUME":"655600"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243382400,"PRODUCTID":26,"OPEN":"1394.74","LOW":"1360.3","HIGH":"1396.77","CLOSE":"1362.02","ADJCLOSE":"1362.02","VOLUME":"776600"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243468800,"PRODUCTID":26,"OPEN":"1355.89","LOW":"1345.1","HIGH":"1392.17","CLOSE":"1392.17","ADJCLOSE":"1392.17","VOLUME":"634000"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243555200,"PRODUCTID":26,"OPEN":"1393.25","LOW":"1380.68","HIGH":"1398.44","CLOSE":"1395.89","ADJCLOSE":"1395.89","VOLUME":"540400"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243814400,"PRODUCTID":26,"OPEN":"1394.92","LOW":"1384.45","HIGH":"1415.1","CLOSE":"1415.1","ADJCLOSE":"1415.1","VOLUME":"552600"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243900800,"PRODUCTID":26,"OPEN":"1437.15","LOW":"1411.62","HIGH":"1437.76","CLOSE":"1412.85","ADJCLOSE":"1412.85","VOLUME":"692200"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243987200,"PRODUCTID":26,"OPEN":"1423.8","LOW":"1402.76","HIGH":"1427.05","CLOSE":"1414.89","ADJCLOSE":"1414.89","VOLUME":"728200"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244073600,"PRODUCTID":26,"OPEN":"1410.24","LOW":"1375.94","HIGH":"1411.11","CLOSE":"1378.14","ADJCLOSE":"1378.14","VOLUME":"579400"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244160000,"PRODUCTID":26,"OPEN":"1392.63","LOW":"1373.24","HIGH":"1394.71","CLOSE":"1394.71","ADJCLOSE":"1394.71","VOLUME":"509000"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244419200,"PRODUCTID":26,"OPEN":"1394.23","LOW":"1387.41","HIGH":"1411.27","CLOSE":"1393.3","ADJCLOSE":"1393.3","VOLUME":"513600"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244505600,"PRODUCTID":26,"OPEN":"1406.66","LOW":"1371.52","HIGH":"1410","CLOSE":"1371.84","ADJCLOSE":"1371.84","VOLUME":"477600"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244592000,"PRODUCTID":26,"OPEN":"1379.61","LOW":"1376.46","HIGH":"1414.88","CLOSE":"1414.88","ADJCLOSE":"1414.88","VOLUME":"497200"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244678400,"PRODUCTID":26,"OPEN":"1411.92","LOW":"1407.5","HIGH":"1435.28","CLOSE":"1419.39","ADJCLOSE":"1419.39","VOLUME":"483800"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244764800,"PRODUCTID":26,"OPEN":"1428.87","LOW":"1416.5","HIGH":"1436.23","CLOSE":"1428.59","ADJCLOSE":"1428.59","VOLUME":"506600"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245024000,"PRODUCTID":26,"OPEN":"1427.75","LOW":"1401.19","HIGH":"1427.75","CLOSE":"1412.42","ADJCLOSE":"1412.42","VOLUME":"432800"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245110400,"PRODUCTID":26,"OPEN":"1394.7","LOW":"1389.33","HIGH":"1410.01","CLOSE":"1399.15","ADJCLOSE":"1399.15","VOLUME":"472600"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245196800,"PRODUCTID":26,"OPEN":"1391.97","LOW":"1384.13","HIGH":"1397.21","CLOSE":"1391.17","ADJCLOSE":"1391.17","VOLUME":"453800"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245283200,"PRODUCTID":26,"OPEN":"1390.22","LOW":"1371.38","HIGH":"1396.75","CLOSE":"1375.76","ADJCLOSE":"1375.76","VOLUME":"497000"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245369600,"PRODUCTID":26,"OPEN":"1386.52","LOW":"1369.76","HIGH":"1388.75","CLOSE":"1383.34","ADJCLOSE":"1383.34","VOLUME":"468000"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245628800,"PRODUCTID":26,"OPEN":"1381.85","LOW":"1379.75","HIGH":"1399.92","CLOSE":"1399.71","ADJCLOSE":"1399.71","VOLUME":"400400"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245715200,"PRODUCTID":26,"OPEN":"1369.87","LOW":"1354.98","HIGH":"1374.44","CLOSE":"1360.54","ADJCLOSE":"1360.54","VOLUME":"497800"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245801600,"PRODUCTID":26,"OPEN":"1366.01","LOW":"1350.31","HIGH":"1370","CLOSE":"1363.79","ADJCLOSE":"1363.79","VOLUME":"431000"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245888000,"PRODUCTID":26,"OPEN":"1366.78","LOW":"1366.78","HIGH":"1402.35","CLOSE":"1392.73","ADJCLOSE":"1392.73","VOLUME":"446400"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245974400,"PRODUCTID":26,"OPEN":"1401.57","LOW":"1388.38","HIGH":"1404.01","CLOSE":"1394.53","ADJCLOSE":"1394.53","VOLUME":"423800"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246233600,"PRODUCTID":26,"OPEN":"1399.64","LOW":"1386.03","HIGH":"1408.94","CLOSE":"1388.45","ADJCLOSE":"1388.45","VOLUME":"422600"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246320000,"PRODUCTID":26,"OPEN":"1402.3","LOW":"1385.76","HIGH":"1409.1","CLOSE":"1390.07","ADJCLOSE":"1390.07","VOLUME":"469800"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246406400,"PRODUCTID":26,"OPEN":"1386.33","LOW":"1381.09","HIGH":"1414.79","CLOSE":"1411.66","ADJCLOSE":"1411.66","VOLUME":"503600"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246492800,"PRODUCTID":26,"OPEN":"1419.15","LOW":"1403.18","HIGH":"1419.15","CLOSE":"1411.48","ADJCLOSE":"1411.48","VOLUME":"463000"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246579200,"PRODUCTID":26,"OPEN":"1389.93","LOW":"1389.39","HIGH":"1420.04","CLOSE":"1420.04","ADJCLOSE":"1420.04","VOLUME":"397400"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246838400,"PRODUCTID":26,"OPEN":"1419.17","LOW":"1416.2","HIGH":"1434.31","CLOSE":"1428.94","ADJCLOSE":"1428.94","VOLUME":"380000"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246924800,"PRODUCTID":26,"OPEN":"1434.47","LOW":"1426.95","HIGH":"1439.57","CLOSE":"1434.2","ADJCLOSE":"1434.2","VOLUME":"451000"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247011200,"PRODUCTID":26,"OPEN":"1424.92","LOW":"1412.68","HIGH":"1431.02","CLOSE":"1431.02","ADJCLOSE":"1431.02","VOLUME":"433400"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247097600,"PRODUCTID":26,"OPEN":"1428.74","LOW":"1426.41","HIGH":"1443.81","CLOSE":"1430.89","ADJCLOSE":"1430.89","VOLUME":"434400"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247184000,"PRODUCTID":26,"OPEN":"1435.52","LOW":"1415.99","HIGH":"1436.5","CLOSE":"1428.62","ADJCLOSE":"1428.62","VOLUME":"454800"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247443200,"PRODUCTID":26,"OPEN":"1426.31","LOW":"1378.12","HIGH":"1426.31","CLOSE":"1378.12","ADJCLOSE":"1378.12","VOLUME":"444200"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247529600,"PRODUCTID":26,"OPEN":"1400.53","LOW":"1377.6","HIGH":"1402","CLOSE":"1385.56","ADJCLOSE":"1385.56","VOLUME":"425400"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247616000,"PRODUCTID":26,"OPEN":"1402.76","LOW":"1402.28","HIGH":"1422.41","CLOSE":"1420.86","ADJCLOSE":"1420.86","VOLUME":"396400"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247702400,"PRODUCTID":26,"OPEN":"1438.02","LOW":"1426.51","HIGH":"1442.1","CLOSE":"1432.22","ADJCLOSE":"1432.22","VOLUME":"422400"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247788800,"PRODUCTID":26,"OPEN":"1443.49","LOW":"1432.8","HIGH":"1445.6","CLOSE":"1440.1","ADJCLOSE":"1440.1","VOLUME":"402800"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248048000,"PRODUCTID":26,"OPEN":"1447.85","LOW":"1447.11","HIGH":"1480.49","CLOSE":"1478.51","ADJCLOSE":"1478.51","VOLUME":"504000"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248134400,"PRODUCTID":26,"OPEN":"1489.45","LOW":"1480.64","HIGH":"1496.87","CLOSE":"1488.99","ADJCLOSE":"1488.99","VOLUME":"513000"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248220800,"PRODUCTID":26,"OPEN":"1492.37","LOW":"1485.04","HIGH":"1496.49","CLOSE":"1494.04","ADJCLOSE":"1494.04","VOLUME":"506000"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248307200,"PRODUCTID":26,"OPEN":"1495.39","LOW":"1484.83","HIGH":"1504.7","CLOSE":"1496.49","ADJCLOSE":"1496.49","VOLUME":"641600"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248393600,"PRODUCTID":26,"OPEN":"1508.32","LOW":"1496.89","HIGH":"1510.82","CLOSE":"1502.59","ADJCLOSE":"1502.59","VOLUME":"531000"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248652800,"PRODUCTID":26,"OPEN":"1510.75","LOW":"1505.85","HIGH":"1529.26","CLOSE":"1524.05","ADJCLOSE":"1524.05","VOLUME":"503200"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248739200,"PRODUCTID":26,"OPEN":"1521.49","LOW":"1518.5","HIGH":"1528.55","CLOSE":"1526.03","ADJCLOSE":"1526.03","VOLUME":"429600"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248825600,"PRODUCTID":26,"OPEN":"1524.08","LOW":"1516.03","HIGH":"1529.8","CLOSE":"1524.32","ADJCLOSE":"1524.32","VOLUME":"485200"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248912000,"PRODUCTID":26,"OPEN":"1524.56","LOW":"1511.13","HIGH":"1535.36","CLOSE":"1534.74","ADJCLOSE":"1534.74","VOLUME":"430400"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1248998400,"PRODUCTID":26,"OPEN":"1543.05","LOW":"1536.86","HIGH":"1559.07","CLOSE":"1557.29","ADJCLOSE":"1557.29","VOLUME":"465600"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249257600,"PRODUCTID":26,"OPEN":"1561.94","LOW":"1554.77","HIGH":"1570.01","CLOSE":"1564.98","ADJCLOSE":"1564.98","VOLUME":"489000"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249344000,"PRODUCTID":26,"OPEN":"1576.95","LOW":"1558.47","HIGH":"1586.12","CLOSE":"1566.37","ADJCLOSE":"1566.37","VOLUME":"588400"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249430400,"PRODUCTID":26,"OPEN":"1571.71","LOW":"1557.79","HIGH":"1575.03","CLOSE":"1559.47","ADJCLOSE":"1559.47","VOLUME":"492800"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249516800,"PRODUCTID":26,"OPEN":"1555.64","LOW":"1546.5","HIGH":"1572.17","CLOSE":"1565.04","ADJCLOSE":"1565.04","VOLUME":"491000"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249603200,"PRODUCTID":26,"OPEN":"1563.13","LOW":"1559.18","HIGH":"1576.8","CLOSE":"1576","ADJCLOSE":"1576","VOLUME":"476400"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249862400,"PRODUCTID":26,"OPEN":"1585.35","LOW":"1573.22","HIGH":"1588.15","CLOSE":"1576.11","ADJCLOSE":"1576.11","VOLUME":"489800"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249948800,"PRODUCTID":26,"OPEN":"1572.33","LOW":"1570.51","HIGH":"1580.44","CLOSE":"1579.21","ADJCLOSE":"1579.21","VOLUME":"571200"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250035200,"PRODUCTID":26,"OPEN":"1571.74","LOW":"1552.51","HIGH":"1571.74","CLOSE":"1565.35","ADJCLOSE":"1565.35","VOLUME":"507000"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250121600,"PRODUCTID":26,"OPEN":"1578.95","LOW":"1564.64","HIGH":"1581.34","CLOSE":"1564.64","ADJCLOSE":"1564.64","VOLUME":"560200"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250208000,"PRODUCTID":26,"OPEN":"1582.21","LOW":"1579.17","HIGH":"1594.46","CLOSE":"1591.41","ADJCLOSE":"1591.41","VOLUME":"604400"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250467200,"PRODUCTID":26,"OPEN":"1588.73","LOW":"1541.74","HIGH":"1588.73","CLOSE":"1547.06","ADJCLOSE":"1547.06","VOLUME":"593800"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250553600,"PRODUCTID":26,"OPEN":"1534.22","LOW":"1530.65","HIGH":"1560.73","CLOSE":"1550.24","ADJCLOSE":"1550.24","VOLUME":"597400"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250640000,"PRODUCTID":26,"OPEN":"1555.03","LOW":"1545.93","HIGH":"1564.9","CLOSE":"1545.96","ADJCLOSE":"1545.96","VOLUME":"520800"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250726400,"PRODUCTID":26,"OPEN":"1559.99","LOW":"1544.5","HIGH":"1577.08","CLOSE":"1576.39","ADJCLOSE":"1576.39","VOLUME":"454200"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250812800,"PRODUCTID":26,"OPEN":"1582.61","LOW":"1564.45","HIGH":"1590.15","CLOSE":"1580.98","ADJCLOSE":"1580.98","VOLUME":"513200"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251072000,"PRODUCTID":26,"OPEN":"1604.31","LOW":"1602.34","HIGH":"1614.05","CLOSE":"1612.22","ADJCLOSE":"1612.22","VOLUME":"540200"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251158400,"PRODUCTID":26,"OPEN":"1603.03","LOW":"1596","HIGH":"1610.33","CLOSE":"1601.38","ADJCLOSE":"1601.38","VOLUME":"460200"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251244800,"PRODUCTID":26,"OPEN":"1607.7","LOW":"1602.4","HIGH":"1615.05","CLOSE":"1614.12","ADJCLOSE":"1614.12","VOLUME":"450400"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251331200,"PRODUCTID":26,"OPEN":"1608.83","LOW":"1590.98","HIGH":"1614.07","CLOSE":"1599.33","ADJCLOSE":"1599.33","VOLUME":"425600"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251417600,"PRODUCTID":26,"OPEN":"1612.93","LOW":"1599.68","HIGH":"1616.29","CLOSE":"1607.94","ADJCLOSE":"1607.94","VOLUME":"454600"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251676800,"PRODUCTID":26,"OPEN":"1607.61","LOW":"1580.28","HIGH":"1611.65","CLOSE":"1591.85","ADJCLOSE":"1591.85","VOLUME":"442800"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251763200,"PRODUCTID":26,"OPEN":"1592.29","LOW":"1583.11","HIGH":"1624.34","CLOSE":"1623.06","ADJCLOSE":"1623.06","VOLUME":"443400"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251849600,"PRODUCTID":26,"OPEN":"1598.66","LOW":"1592.48","HIGH":"1622.82","CLOSE":"1613.16","ADJCLOSE":"1613.16","VOLUME":"560400"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251936000,"PRODUCTID":26,"OPEN":"1614.53","LOW":"1605.96","HIGH":"1620.06","CLOSE":"1613.53","ADJCLOSE":"1613.53","VOLUME":"491600"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252022400,"PRODUCTID":26,"OPEN":"1623.07","LOW":"1597.2","HIGH":"1623.07","CLOSE":"1608.9","ADJCLOSE":"1608.9","VOLUME":"593800"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252281600,"PRODUCTID":26,"OPEN":"1618.79","LOW":"1601.04","HIGH":"1619.98","CLOSE":"1608.57","ADJCLOSE":"1608.57","VOLUME":"410400"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252368000,"PRODUCTID":26,"OPEN":"1616.48","LOW":"1610.91","HIGH":"1622.73","CLOSE":"1619.69","ADJCLOSE":"1619.69","VOLUME":"522400"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252454400,"PRODUCTID":26,"OPEN":"1622.25","LOW":"1602.69","HIGH":"1622.81","CLOSE":"1607.77","ADJCLOSE":"1607.77","VOLUME":"516600"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252540800,"PRODUCTID":26,"OPEN":"1615.71","LOW":"1613.76","HIGH":"1644.68","CLOSE":"1644.68","ADJCLOSE":"1644.68","VOLUME":"580000"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252627200,"PRODUCTID":26,"OPEN":"1644.31","LOW":"1639.83","HIGH":"1653.77","CLOSE":"1651.7","ADJCLOSE":"1651.7","VOLUME":"512600"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252886400,"PRODUCTID":26,"OPEN":"1653.17","LOW":"1628.96","HIGH":"1653.59","CLOSE":"1634.91","ADJCLOSE":"1634.91","VOLUME":"428200"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252972800,"PRODUCTID":26,"OPEN":"1646.29","LOW":"1640.87","HIGH":"1654.92","CLOSE":"1653.4","ADJCLOSE":"1653.4","VOLUME":"548200"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253059200,"PRODUCTID":26,"OPEN":"1660.43","LOW":"1660.43","HIGH":"1693.84","CLOSE":"1683.33","ADJCLOSE":"1683.33","VOLUME":"567200"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253145600,"PRODUCTID":26,"OPEN":"1700.19","LOW":"1682.04","HIGH":"1704.88","CLOSE":"1695.47","ADJCLOSE":"1695.47","VOLUME":"526600"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253232000,"PRODUCTID":26,"OPEN":"1695.17","LOW":"1691.64","HIGH":"1713.22","CLOSE":"1699.71","ADJCLOSE":"1699.71","VOLUME":"499400"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253491200,"PRODUCTID":26,"OPEN":"1700.56","LOW":"1691.92","HIGH":"1709.34","CLOSE":"1695.5","ADJCLOSE":"1695.5","VOLUME":"516800"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253577600,"PRODUCTID":26,"OPEN":"1701.96","LOW":"1701.57","HIGH":"1720.73","CLOSE":"1718.88","ADJCLOSE":"1718.88","VOLUME":"447600"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253664000,"PRODUCTID":26,"OPEN":"1723.03","LOW":"1705.98","HIGH":"1723.17","CLOSE":"1711.47","ADJCLOSE":"1711.47","VOLUME":"502600"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253750400,"PRODUCTID":26,"OPEN":"1706.19","LOW":"1680.96","HIGH":"1715.55","CLOSE":"1693.88","ADJCLOSE":"1693.88","VOLUME":"420600"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253836800,"PRODUCTID":26,"OPEN":"1686.41","LOW":"1662.52","HIGH":"1691.71","CLOSE":"1691.48","ADJCLOSE":"1691.48","VOLUME":"391200"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254096000,"PRODUCTID":26,"OPEN":"1678.57","LOW":"1668.97","HIGH":"1685.34","CLOSE":"1675.55","ADJCLOSE":"1675.55","VOLUME":"351000"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254182400,"PRODUCTID":26,"OPEN":"1695.94","LOW":"1680.69","HIGH":"1696.71","CLOSE":"1690.05","ADJCLOSE":"1690.05","VOLUME":"343400"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254268800,"PRODUCTID":26,"OPEN":"1688.6","LOW":"1665.9","HIGH":"1704.24","CLOSE":"1673.14","ADJCLOSE":"1673.14","VOLUME":"369400"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254355200,"PRODUCTID":26,"OPEN":"1680.46","LOW":"1629.55","HIGH":"1685.01","CLOSE":"1644.63","ADJCLOSE":"1644.63","VOLUME":"336800"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254355200,"PRODUCTID":26,"OPEN":"1680.46","LOW":"1629.55","HIGH":"1685.01","CLOSE":"1644.63","ADJCLOSE":"1644.63","VOLUME":"336800"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254700800,"PRODUCTID":26,"OPEN":"1622.1","LOW":"1603.71","HIGH":"1629.01","CLOSE":"1606.9","ADJCLOSE":"1606.9","VOLUME":"318600"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254787200,"PRODUCTID":26,"OPEN":"1620.31","LOW":"1590.47","HIGH":"1626.02","CLOSE":"1598.44","ADJCLOSE":"1598.44","VOLUME":"389800"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254873600,"PRODUCTID":26,"OPEN":"1619.07","LOW":"1598","HIGH":"1625.11","CLOSE":"1598","ADJCLOSE":"1598","VOLUME":"410000"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254960000,"PRODUCTID":26,"OPEN":"1607.86","LOW":"1591.15","HIGH":"1615.46","CLOSE":"1615.46","ADJCLOSE":"1615.46","VOLUME":"376400"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255046400,"PRODUCTID":26,"OPEN":"1622.12","LOW":"1614.61","HIGH":"1648.98","CLOSE":"1646.79","ADJCLOSE":"1646.79","VOLUME":"439600"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255305600,"PRODUCTID":26,"OPEN":"1660.19","LOW":"1631.59","HIGH":"1661.37","CLOSE":"1639.81","ADJCLOSE":"1639.81","VOLUME":"412600"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255392000,"PRODUCTID":26,"OPEN":"1634.49","LOW":"1614.46","HIGH":"1642.78","CLOSE":"1628.93","ADJCLOSE":"1628.93","VOLUME":"418200"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255478400,"PRODUCTID":26,"OPEN":"1642.1","LOW":"1637.78","HIGH":"1653.22","CLOSE":"1649.09","ADJCLOSE":"1649.09","VOLUME":"410200"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255564800,"PRODUCTID":26,"OPEN":"1661.69","LOW":"1653.33","HIGH":"1672.08","CLOSE":"1658.99","ADJCLOSE":"1658.99","VOLUME":"372600"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255651200,"PRODUCTID":26,"OPEN":"1656.07","LOW":"1638.49","HIGH":"1667.49","CLOSE":"1640.36","ADJCLOSE":"1640.36","VOLUME":"370200"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255910400,"PRODUCTID":26,"OPEN":"1633.34","LOW":"1614.85","HIGH":"1649.69","CLOSE":"1649.07","ADJCLOSE":"1649.07","VOLUME":"278200"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1255996800,"PRODUCTID":26,"OPEN":"1663.95","LOW":"1649.27","HIGH":"1665.65","CLOSE":"1659.15","ADJCLOSE":"1659.15","VOLUME":"401200"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256083200,"PRODUCTID":26,"OPEN":"1649.81","LOW":"1645.56","HIGH":"1664.52","CLOSE":"1653.86","ADJCLOSE":"1653.86","VOLUME":"365400"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256169600,"PRODUCTID":26,"OPEN":"1638.01","LOW":"1623.96","HIGH":"1650.03","CLOSE":"1630.33","ADJCLOSE":"1630.33","VOLUME":"386000"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256256000,"PRODUCTID":26,"OPEN":"1643.62","LOW":"1633.11","HIGH":"1647.27","CLOSE":"1640.17","ADJCLOSE":"1640.17","VOLUME":"330200"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256515200,"PRODUCTID":26,"OPEN":"1634.33","LOW":"1633.92","HIGH":"1663.03","CLOSE":"1657.11","ADJCLOSE":"1657.11","VOLUME":"313400"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256601600,"PRODUCTID":26,"OPEN":"1646.76","LOW":"1637.15","HIGH":"1651.63","CLOSE":"1649.53","ADJCLOSE":"1649.53","VOLUME":"334200"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256688000,"PRODUCTID":26,"OPEN":"1648.8","LOW":"1604.01","HIGH":"1652.46","CLOSE":"1609.71","ADJCLOSE":"1609.71","VOLUME":"368800"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256774400,"PRODUCTID":26,"OPEN":"1584.52","LOW":"1564.41","HIGH":"1587.19","CLOSE":"1585.85","ADJCLOSE":"1585.85","VOLUME":"371800"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256860800,"PRODUCTID":26,"OPEN":"1605.12","LOW":"1580.69","HIGH":"1605.12","CLOSE":"1580.69","ADJCLOSE":"1580.69","VOLUME":"272000"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257120000,"PRODUCTID":26,"OPEN":"1543.24","LOW":"1543.24","HIGH":"1570.15","CLOSE":"1559.09","ADJCLOSE":"1559.09","VOLUME":"288600"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257206400,"PRODUCTID":26,"OPEN":"1562.1","LOW":"1549.1","HIGH":"1565.01","CLOSE":"1549.92","ADJCLOSE":"1549.92","VOLUME":"273800"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257292800,"PRODUCTID":26,"OPEN":"1556.02","LOW":"1550.73","HIGH":"1579.93","CLOSE":"1579.93","ADJCLOSE":"1579.93","VOLUME":"266800"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257379200,"PRODUCTID":26,"OPEN":"1568.67","LOW":"1551.94","HIGH":"1571.8","CLOSE":"1552.24","ADJCLOSE":"1552.24","VOLUME":"203600"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257465600,"PRODUCTID":26,"OPEN":"1577.64","LOW":"1565.48","HIGH":"1577.64","CLOSE":"1572.46","ADJCLOSE":"1572.46","VOLUME":"253800"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257724800,"PRODUCTID":26,"OPEN":"1577.92","LOW":"1573.36","HIGH":"1592.1","CLOSE":"1576.79","ADJCLOSE":"1576.79","VOLUME":"245600"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257811200,"PRODUCTID":26,"OPEN":"1595.33","LOW":"1580.03","HIGH":"1600.41","CLOSE":"1582.3","ADJCLOSE":"1582.3","VOLUME":"276600"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257897600,"PRODUCTID":26,"OPEN":"1590.44","LOW":"1574.78","HIGH":"1594.82","CLOSE":"1594.82","ADJCLOSE":"1594.82","VOLUME":"263000"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257984000,"PRODUCTID":26,"OPEN":"1598.55","LOW":"1572.72","HIGH":"1603.01","CLOSE":"1572.73","ADJCLOSE":"1572.73","VOLUME":"281000"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258070400,"PRODUCTID":26,"OPEN":"1581.6","LOW":"1561.93","HIGH":"1587.07","CLOSE":"1571.99","ADJCLOSE":"1571.99","VOLUME":"259200"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258329600,"PRODUCTID":26,"OPEN":"1577.63","LOW":"1566.83","HIGH":"1592.48","CLOSE":"1592.47","ADJCLOSE":"1592.47","VOLUME":"244400"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258416000,"PRODUCTID":26,"OPEN":"1599.79","LOW":"1585.97","HIGH":"1602.67","CLOSE":"1585.98","ADJCLOSE":"1585.98","VOLUME":"294800"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258502400,"PRODUCTID":26,"OPEN":"1595.88","LOW":"1594.86","HIGH":"1612.63","CLOSE":"1603.97","ADJCLOSE":"1603.97","VOLUME":"279000"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258502400,"PRODUCTID":26,"OPEN":"1595.88","LOW":"1594.86","HIGH":"1612.63","CLOSE":"1603.97","ADJCLOSE":"1603.97","VOLUME":"279000"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258675200,"PRODUCTID":26,"OPEN":"1613.28","LOW":"1612.32","HIGH":"1624.9","CLOSE":"1620.6","ADJCLOSE":"1620.6","VOLUME":"255200"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258934400,"PRODUCTID":26,"OPEN":"1623.8","LOW":"1611.73","HIGH":"1630.41","CLOSE":"1619.05","ADJCLOSE":"1619.05","VOLUME":"254000"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259020800,"PRODUCTID":26,"OPEN":"1626.93","LOW":"1601.14","HIGH":"1627.11","CLOSE":"1606.42","ADJCLOSE":"1606.42","VOLUME":"395200"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259107200,"PRODUCTID":26,"OPEN":"1608.83","LOW":"1599.08","HIGH":"1614.9","CLOSE":"1611.88","ADJCLOSE":"1611.88","VOLUME":"284200"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259193600,"PRODUCTID":26,"OPEN":"1606.73","LOW":"1599.51","HIGH":"1621.21","CLOSE":"1599.52","ADJCLOSE":"1599.52","VOLUME":"280600"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259280000,"PRODUCTID":26,"OPEN":"1574.56","LOW":"1519.4","HIGH":"1581.44","CLOSE":"1524.5","ADJCLOSE":"1524.5","VOLUME":"388000"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259539200,"PRODUCTID":26,"OPEN":"1547.65","LOW":"1547.65","HIGH":"1566.51","CLOSE":"1555.6","ADJCLOSE":"1555.6","VOLUME":"308200"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259625600,"PRODUCTID":26,"OPEN":"1550.35","LOW":"1541.09","HIGH":"1569.72","CLOSE":"1569.72","ADJCLOSE":"1569.72","VOLUME":"302600"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259712000,"PRODUCTID":26,"OPEN":"1582.62","LOW":"1579.99","HIGH":"1597.12","CLOSE":"1591.63","ADJCLOSE":"1591.63","VOLUME":"328000"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259798400,"PRODUCTID":26,"OPEN":"1597.31","LOW":"1594.5","HIGH":"1615","CLOSE":"1615","ADJCLOSE":"1615","VOLUME":"277400"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259884800,"PRODUCTID":26,"OPEN":"1609.07","LOW":"1608.39","HIGH":"1629.8","CLOSE":"1624.76","ADJCLOSE":"1624.76","VOLUME":"280400"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260144000,"PRODUCTID":26,"OPEN":"1633.3","LOW":"1625.44","HIGH":"1635.72","CLOSE":"1632.65","ADJCLOSE":"1632.65","VOLUME":"265800"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260230400,"PRODUCTID":26,"OPEN":"1630.78","LOW":"1622.31","HIGH":"1638.22","CLOSE":"1627.78","ADJCLOSE":"1627.78","VOLUME":"354200"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260316800,"PRODUCTID":26,"OPEN":"1615.65","LOW":"1609.81","HIGH":"1634.17","CLOSE":"1634.17","ADJCLOSE":"1634.17","VOLUME":"353400"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260403200,"PRODUCTID":26,"OPEN":"1635.58","LOW":"1612.71","HIGH":"1652.73","CLOSE":"1652.73","ADJCLOSE":"1652.73","VOLUME":"468800"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260489600,"PRODUCTID":26,"OPEN":"1650.57","LOW":"1641.54","HIGH":"1664.05","CLOSE":"1656.9","ADJCLOSE":"1656.9","VOLUME":"437600"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260748800,"PRODUCTID":26,"OPEN":"1662.74","LOW":"1644.75","HIGH":"1664.85","CLOSE":"1664.77","ADJCLOSE":"1664.77","VOLUME":"410600"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260835200,"PRODUCTID":26,"OPEN":"1659.77","LOW":"1657.85","HIGH":"1667.73","CLOSE":"1665.85","ADJCLOSE":"1665.85","VOLUME":"364000"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260921600,"PRODUCTID":26,"OPEN":"1666.16","LOW":"1652.1","HIGH":"1670.1","CLOSE":"1664.24","ADJCLOSE":"1664.24","VOLUME":"369200"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261008000,"PRODUCTID":26,"OPEN":"1663.65","LOW":"1647.66","HIGH":"1664.65","CLOSE":"1647.84","ADJCLOSE":"1647.84","VOLUME":"375800"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261094400,"PRODUCTID":26,"OPEN":"1639.25","LOW":"1632.09","HIGH":"1651.02","CLOSE":"1647.04","ADJCLOSE":"1647.04","VOLUME":"263400"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261353600,"PRODUCTID":26,"OPEN":"1646.32","LOW":"1637.23","HIGH":"1650.89","CLOSE":"1644.23","ADJCLOSE":"1644.23","VOLUME":"285000"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261440000,"PRODUCTID":26,"OPEN":"1656.18","LOW":"1647.21","HIGH":"1658.1","CLOSE":"1655.54","ADJCLOSE":"1655.54","VOLUME":"471000"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261526400,"PRODUCTID":26,"OPEN":"1661.44","LOW":"1654.87","HIGH":"1661.68","CLOSE":"1661.35","ADJCLOSE":"1661.35","VOLUME":"370600"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261612800,"PRODUCTID":26,"OPEN":"1663.66","LOW":"1662.31","HIGH":"1687.08","CLOSE":"1682.34","ADJCLOSE":"1682.34","VOLUME":"329600"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261612800,"PRODUCTID":26,"OPEN":"1663.66","LOW":"1662.31","HIGH":"1687.08","CLOSE":"1682.34","ADJCLOSE":"1682.34","VOLUME":"329600"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261958400,"PRODUCTID":26,"OPEN":"1695.19","LOW":"1679.56","HIGH":"1695.33","CLOSE":"1685.59","ADJCLOSE":"1685.59","VOLUME":"388000"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262044800,"PRODUCTID":26,"OPEN":"1674.96","LOW":"1662.07","HIGH":"1683.05","CLOSE":"1672.48","ADJCLOSE":"1672.48","VOLUME":"317200"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262131200,"PRODUCTID":26,"OPEN":"1670.19","LOW":"1661.11","HIGH":"1682.77","CLOSE":"1682.77","ADJCLOSE":"1682.77","VOLUME":"326000"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262131200,"PRODUCTID":26,"OPEN":"1670.19","LOW":"1661.11","HIGH":"1682.77","CLOSE":"1682.77","ADJCLOSE":"1682.77","VOLUME":"326000"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262131200,"PRODUCTID":26,"OPEN":"1670.19","LOW":"1661.11","HIGH":"1682.77","CLOSE":"1682.77","ADJCLOSE":"1682.77","VOLUME":"326000"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262563200,"PRODUCTID":26,"OPEN":"1681.71","LOW":"1681.71","HIGH":"1696.14","CLOSE":"1696.14","ADJCLOSE":"1696.14","VOLUME":"295600"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262649600,"PRODUCTID":26,"OPEN":"1701.62","LOW":"1686.45","HIGH":"1702.39","CLOSE":"1690.62","ADJCLOSE":"1690.62","VOLUME":"407600"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262736000,"PRODUCTID":26,"OPEN":"1697.88","LOW":"1696.1","HIGH":"1706.89","CLOSE":"1705.32","ADJCLOSE":"1705.32","VOLUME":"425400"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262822400,"PRODUCTID":26,"OPEN":"1702.92","LOW":"1683.45","HIGH":"1707.9","CLOSE":"1683.45","ADJCLOSE":"1683.45","VOLUME":"461600"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262908800,"PRODUCTID":26,"OPEN":"1694.06","LOW":"1668.84","HIGH":"1695.26","CLOSE":"1695.26","ADJCLOSE":"1695.26","VOLUME":"379200"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263168000,"PRODUCTID":26,"OPEN":"1700.79","LOW":"1694.12","HIGH":"1705.73","CLOSE":"1694.12","ADJCLOSE":"1694.12","VOLUME":"405200"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263254400,"PRODUCTID":26,"OPEN":"1695.83","LOW":"1683.29","HIGH":"1701.16","CLOSE":"1698.64","ADJCLOSE":"1698.64","VOLUME":"382800"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263340800,"PRODUCTID":26,"OPEN":"1683.51","LOW":"1671.11","HIGH":"1687.58","CLOSE":"1671.41","ADJCLOSE":"1671.41","VOLUME":"360800"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263427200,"PRODUCTID":26,"OPEN":"1680.68","LOW":"1677.46","HIGH":"1692.78","CLOSE":"1685.77","ADJCLOSE":"1685.77","VOLUME":"433200"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263513600,"PRODUCTID":26,"OPEN":"1694.65","LOW":"1686.12","HIGH":"1704.43","CLOSE":"1701.8","ADJCLOSE":"1701.8","VOLUME":"414800"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263772800,"PRODUCTID":26,"OPEN":"1696.14","LOW":"1688.89","HIGH":"1716.62","CLOSE":"1711.78","ADJCLOSE":"1711.78","VOLUME":"420000"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263859200,"PRODUCTID":26,"OPEN":"1719.41","LOW":"1706.73","HIGH":"1723.22","CLOSE":"1710.22","ADJCLOSE":"1710.22","VOLUME":"383000"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263945600,"PRODUCTID":26,"OPEN":"1723.01","LOW":"1708.58","HIGH":"1723.01","CLOSE":"1714.38","ADJCLOSE":"1714.38","VOLUME":"694800"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264032000,"PRODUCTID":26,"OPEN":"1700.53","LOW":"1695.18","HIGH":"1722.01","CLOSE":"1722.01","ADJCLOSE":"1722.01","VOLUME":"542600"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264118400,"PRODUCTID":26,"OPEN":"1696.21","LOW":"1665.6","HIGH":"1706.09","CLOSE":"1684.35","ADJCLOSE":"1684.35","VOLUME":"614200"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264377600,"PRODUCTID":26,"OPEN":"1662.77","LOW":"1660.58","HIGH":"1681.83","CLOSE":"1670.2","ADJCLOSE":"1670.2","VOLUME":"584200"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264464000,"PRODUCTID":26,"OPEN":"1670.47","LOW":"1626.98","HIGH":"1671.66","CLOSE":"1637.34","ADJCLOSE":"1637.34","VOLUME":"576400"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264550400,"PRODUCTID":26,"OPEN":"1641.88","LOW":"1620.55","HIGH":"1643.64","CLOSE":"1625.48","ADJCLOSE":"1625.48","VOLUME":"446200"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264636800,"PRODUCTID":26,"OPEN":"1632.58","LOW":"1619.26","HIGH":"1649.46","CLOSE":"1642.43","ADJCLOSE":"1642.43","VOLUME":"478800"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264723200,"PRODUCTID":26,"OPEN":"1621","LOW":"1595.39","HIGH":"1626.57","CLOSE":"1602.43","ADJCLOSE":"1602.43","VOLUME":"473400"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264982400,"PRODUCTID":26,"OPEN":"1603.87","LOW":"1590.8","HIGH":"1611.99","CLOSE":"1606.44","ADJCLOSE":"1606.44","VOLUME":"381800"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265068800,"PRODUCTID":26,"OPEN":"1618.6","LOW":"1591.24","HIGH":"1618.6","CLOSE":"1595.81","ADJCLOSE":"1595.81","VOLUME":"434200"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265155200,"PRODUCTID":26,"OPEN":"1614.16","LOW":"1602.55","HIGH":"1618.86","CLOSE":"1615.02","ADJCLOSE":"1615.02","VOLUME":"437400"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265241600,"PRODUCTID":26,"OPEN":"1615.48","LOW":"1607.87","HIGH":"1619.37","CLOSE":"1616.42","ADJCLOSE":"1616.42","VOLUME":"396400"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265328000,"PRODUCTID":26,"OPEN":"1567.59","LOW":"1560.99","HIGH":"1575.16","CLOSE":"1567.12","ADJCLOSE":"1567.12","VOLUME":"460200"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265587200,"PRODUCTID":26,"OPEN":"1565.24","LOW":"1548.78","HIGH":"1566.3","CLOSE":"1552.79","ADJCLOSE":"1552.79","VOLUME":"445000"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265673600,"PRODUCTID":26,"OPEN":"1550.8","LOW":"1549.11","HIGH":"1571.96","CLOSE":"1570.49","ADJCLOSE":"1570.49","VOLUME":"433400"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265760000,"PRODUCTID":26,"OPEN":"1578.83","LOW":"1565.79","HIGH":"1581.56","CLOSE":"1570.12","ADJCLOSE":"1570.12","VOLUME":"435600"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265846400,"PRODUCTID":26,"OPEN":"1574.95","LOW":"1574.77","HIGH":"1600.41","CLOSE":"1597.81","ADJCLOSE":"1597.81","VOLUME":"393000"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265932800,"PRODUCTID":26,"OPEN":"1595.95","LOW":"1577.89","HIGH":"1598.41","CLOSE":"1593.66","ADJCLOSE":"1593.66","VOLUME":"291800"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265932800,"PRODUCTID":26,"OPEN":"1595.95","LOW":"1577.89","HIGH":"1598.41","CLOSE":"1593.66","ADJCLOSE":"1593.66","VOLUME":"291800"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266278400,"PRODUCTID":26,"OPEN":"1589.97","LOW":"1586.87","HIGH":"1608.86","CLOSE":"1601.05","ADJCLOSE":"1601.05","VOLUME":"275000"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266364800,"PRODUCTID":26,"OPEN":"1619.04","LOW":"1618.27","HIGH":"1628.31","CLOSE":"1627.43","ADJCLOSE":"1627.43","VOLUME":"383200"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266451200,"PRODUCTID":26,"OPEN":"1630.89","LOW":"1618.81","HIGH":"1631.71","CLOSE":"1621.19","ADJCLOSE":"1621.19","VOLUME":"313600"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266537600,"PRODUCTID":26,"OPEN":"1611.09","LOW":"1592.92","HIGH":"1623.25","CLOSE":"1593.9","ADJCLOSE":"1593.9","VOLUME":"345400"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266796800,"PRODUCTID":26,"OPEN":"1617.16","LOW":"1617.16","HIGH":"1630.51","CLOSE":"1627.1","ADJCLOSE":"1627.1","VOLUME":"306800"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266883200,"PRODUCTID":26,"OPEN":"1626.75","LOW":"1616.04","HIGH":"1630.45","CLOSE":"1628.9","ADJCLOSE":"1628.9","VOLUME":"351600"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266969600,"PRODUCTID":26,"OPEN":"1616.55","LOW":"1606.24","HIGH":"1618.46","CLOSE":"1612.83","ADJCLOSE":"1612.83","VOLUME":"390000"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267056000,"PRODUCTID":26,"OPEN":"1620.25","LOW":"1582.22","HIGH":"1621.84","CLOSE":"1587.51","ADJCLOSE":"1587.51","VOLUME":"402800"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267142400,"PRODUCTID":26,"OPEN":"1593.73","LOW":"1580.7","HIGH":"1596.55","CLOSE":"1594.58","ADJCLOSE":"1594.58","VOLUME":"331200"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267142400,"PRODUCTID":26,"OPEN":"1593.73","LOW":"1580.7","HIGH":"1596.55","CLOSE":"1594.58","ADJCLOSE":"1594.58","VOLUME":"331200"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267488000,"PRODUCTID":26,"OPEN":"1612.43","LOW":"1608.97","HIGH":"1620.15","CLOSE":"1615.12","ADJCLOSE":"1615.12","VOLUME":"414600"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267574400,"PRODUCTID":26,"OPEN":"1615.25","LOW":"1611.35","HIGH":"1622.63","CLOSE":"1622.44","ADJCLOSE":"1622.44","VOLUME":"403000"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267660800,"PRODUCTID":26,"OPEN":"1625.35","LOW":"1612.47","HIGH":"1631.1","CLOSE":"1618.2","ADJCLOSE":"1618.2","VOLUME":"382600"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267747200,"PRODUCTID":26,"OPEN":"1624.8","LOW":"1624.74","HIGH":"1634.57","CLOSE":"1634.57","ADJCLOSE":"1634.57","VOLUME":"343800"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268006400,"PRODUCTID":26,"OPEN":"1653.54","LOW":"1649.67","HIGH":"1660.28","CLOSE":"1660.04","ADJCLOSE":"1660.04","VOLUME":"367400"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268092800,"PRODUCTID":26,"OPEN":"1657.94","LOW":"1653.98","HIGH":"1661.26","CLOSE":"1660.83","ADJCLOSE":"1660.83","VOLUME":"634400"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268179200,"PRODUCTID":26,"OPEN":"1662","LOW":"1653.69","HIGH":"1662.88","CLOSE":"1662.24","ADJCLOSE":"1662.24","VOLUME":"499800"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268265600,"PRODUCTID":26,"OPEN":"1670.82","LOW":"1656.48","HIGH":"1672.48","CLOSE":"1656.62","ADJCLOSE":"1656.62","VOLUME":"527000"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268352000,"PRODUCTID":26,"OPEN":"1666.59","LOW":"1653.03","HIGH":"1666.86","CLOSE":"1662.74","ADJCLOSE":"1662.74","VOLUME":"368600"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268611200,"PRODUCTID":26,"OPEN":"1663.86","LOW":"1643.51","HIGH":"1667.44","CLOSE":"1649.5","ADJCLOSE":"1649.5","VOLUME":"343200"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268697600,"PRODUCTID":26,"OPEN":"1654.52","LOW":"1642.86","HIGH":"1655.27","CLOSE":"1648.01","ADJCLOSE":"1648.01","VOLUME":"512200"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268784000,"PRODUCTID":26,"OPEN":"1663.3","LOW":"1659.64","HIGH":"1682.86","CLOSE":"1682.86","ADJCLOSE":"1682.86","VOLUME":"605200"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268870400,"PRODUCTID":26,"OPEN":"1679.21","LOW":"1675.1","HIGH":"1687.7","CLOSE":"1675.17","ADJCLOSE":"1675.17","VOLUME":"433600"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268956800,"PRODUCTID":26,"OPEN":"1682.52","LOW":"1677.62","HIGH":"1687.68","CLOSE":"1686.11","ADJCLOSE":"1686.11","VOLUME":"440400"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269216000,"PRODUCTID":26,"OPEN":"1678.51","LOW":"1664.88","HIGH":"1680.94","CLOSE":"1672.67","ADJCLOSE":"1672.67","VOLUME":"346600"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269302400,"PRODUCTID":26,"OPEN":"1685.07","LOW":"1677.91","HIGH":"1689.46","CLOSE":"1681.82","ADJCLOSE":"1681.82","VOLUME":"413400"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269388800,"PRODUCTID":26,"OPEN":"1693.56","LOW":"1678.07","HIGH":"1695.03","CLOSE":"1681.01","ADJCLOSE":"1681.01","VOLUME":"370000"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269475200,"PRODUCTID":26,"OPEN":"1680.42","LOW":"1677.05","HIGH":"1688.39","CLOSE":"1688.39","ADJCLOSE":"1688.39","VOLUME":"388400"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269561600,"PRODUCTID":26,"OPEN":"1683.96","LOW":"1680.91","HIGH":"1699.94","CLOSE":"1697.72","ADJCLOSE":"1697.72","VOLUME":"396800"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269820800,"PRODUCTID":26,"OPEN":"1681.99","LOW":"1681.44","HIGH":"1699.81","CLOSE":"1691.99","ADJCLOSE":"1691.99","VOLUME":"339000"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269907200,"PRODUCTID":26,"OPEN":"1705.51","LOW":"1693.83","HIGH":"1705.57","CLOSE":"1700.19","ADJCLOSE":"1700.19","VOLUME":"319800"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269993600,"PRODUCTID":26,"OPEN":"1702.58","LOW":"1689.92","HIGH":"1704.81","CLOSE":"1692.85","ADJCLOSE":"1692.85","VOLUME":"327200"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270080000,"PRODUCTID":26,"OPEN":"1695.3","LOW":"1695.3","HIGH":"1719.74","CLOSE":"1719.17","ADJCLOSE":"1719.17","VOLUME":"295800"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270166400,"PRODUCTID":26,"OPEN":"1723.29","LOW":"1715.56","HIGH":"1725.39","CLOSE":"1723.49","ADJCLOSE":"1723.49","VOLUME":"353400"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270425600,"PRODUCTID":26,"OPEN":"1728.27","LOW":"1711.16","HIGH":"1731","CLOSE":"1724.99","ADJCLOSE":"1724.99","VOLUME":"423200"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270512000,"PRODUCTID":26,"OPEN":"1732.98","LOW":"1719.14","HIGH":"1732.98","CLOSE":"1726.09","ADJCLOSE":"1726.09","VOLUME":"419600"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270598400,"PRODUCTID":26,"OPEN":"1725.31","LOW":"1722.19","HIGH":"1729.23","CLOSE":"1726.6","ADJCLOSE":"1726.6","VOLUME":"399200"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270684800,"PRODUCTID":26,"OPEN":"1722.13","LOW":"1719.51","HIGH":"1733.78","CLOSE":"1733.78","ADJCLOSE":"1733.78","VOLUME":"361800"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270771200,"PRODUCTID":26,"OPEN":"1735","LOW":"1710.11","HIGH":"1737.45","CLOSE":"1724.47","ADJCLOSE":"1724.47","VOLUME":"451800"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271030400,"PRODUCTID":26,"OPEN":"1730.37","LOW":"1707.92","HIGH":"1733.3","CLOSE":"1710.3","ADJCLOSE":"1710.3","VOLUME":"415200"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271116800,"PRODUCTID":26,"OPEN":"1714.96","LOW":"1699.58","HIGH":"1716.09","CLOSE":"1710.59","ADJCLOSE":"1710.59","VOLUME":"368200"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271203200,"PRODUCTID":26,"OPEN":"1720.42","LOW":"1720.42","HIGH":"1735.33","CLOSE":"1735.33","ADJCLOSE":"1735.33","VOLUME":"431000"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271289600,"PRODUCTID":26,"OPEN":"1745.52","LOW":"1729.59","HIGH":"1747.38","CLOSE":"1743.91","ADJCLOSE":"1743.91","VOLUME":"464200"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271376000,"PRODUCTID":26,"OPEN":"1742.24","LOW":"1723.28","HIGH":"1743.65","CLOSE":"1734.49","ADJCLOSE":"1734.49","VOLUME":"380800"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271635200,"PRODUCTID":26,"OPEN":"1708.39","LOW":"1700.69","HIGH":"1720.03","CLOSE":"1705.3","ADJCLOSE":"1705.3","VOLUME":"367200"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271721600,"PRODUCTID":26,"OPEN":"1715.83","LOW":"1710.18","HIGH":"1721.36","CLOSE":"1718.03","ADJCLOSE":"1718.03","VOLUME":"521600"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271808000,"PRODUCTID":26,"OPEN":"1730.37","LOW":"1729.77","HIGH":"1748.19","CLOSE":"1747.58","ADJCLOSE":"1747.58","VOLUME":"532800"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271894400,"PRODUCTID":26,"OPEN":"1737.29","LOW":"1727.61","HIGH":"1740.04","CLOSE":"1739.52","ADJCLOSE":"1739.52","VOLUME":"524800"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271980800,"PRODUCTID":26,"OPEN":"1747.92","LOW":"1732.88","HIGH":"1748.46","CLOSE":"1737.03","ADJCLOSE":"1737.03","VOLUME":"460400"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272240000,"PRODUCTID":26,"OPEN":"1745.98","LOW":"1745.8","HIGH":"1757.76","CLOSE":"1752.2","ADJCLOSE":"1752.2","VOLUME":"419600"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272326400,"PRODUCTID":26,"OPEN":"1748.84","LOW":"1742.27","HIGH":"1756.15","CLOSE":"1749.55","ADJCLOSE":"1749.55","VOLUME":"432200"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272412800,"PRODUCTID":26,"OPEN":"1716.17","LOW":"1714.53","HIGH":"1733.91","CLOSE":"1733.91","ADJCLOSE":"1733.91","VOLUME":"398800"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272499200,"PRODUCTID":26,"OPEN":"1738.77","LOW":"1720.67","HIGH":"1738.77","CLOSE":"1728.42","ADJCLOSE":"1728.42","VOLUME":"443800"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272585600,"PRODUCTID":26,"OPEN":"1742.32","LOW":"1739.81","HIGH":"1749.69","CLOSE":"1741.56","ADJCLOSE":"1741.56","VOLUME":"411400"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272844800,"PRODUCTID":26,"OPEN":"1735.68","LOW":"1709.81","HIGH":"1740.15","CLOSE":"1721.21","ADJCLOSE":"1721.21","VOLUME":"413600"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272931200,"PRODUCTID":26,"OPEN":"1730.57","LOW":"1714.17","HIGH":"1734.47","CLOSE":"1718.75","ADJCLOSE":"1718.75","VOLUME":"380600"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1272931200,"PRODUCTID":26,"OPEN":"1730.57","LOW":"1714.17","HIGH":"1734.47","CLOSE":"1718.75","ADJCLOSE":"1718.75","VOLUME":"380600"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273104000,"PRODUCTID":26,"OPEN":"1679.79","LOW":"1674.11","HIGH":"1689.16","CLOSE":"1684.71","ADJCLOSE":"1684.71","VOLUME":"448200"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273190400,"PRODUCTID":26,"OPEN":"1632.45","LOW":"1625.83","HIGH":"1658.3","CLOSE":"1647.5","ADJCLOSE":"1647.5","VOLUME":"455400"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273449600,"PRODUCTID":26,"OPEN":"1661.61","LOW":"1654.41","HIGH":"1679.58","CLOSE":"1677.63","ADJCLOSE":"1677.63","VOLUME":"382600"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273536000,"PRODUCTID":26,"OPEN":"1692.4","LOW":"1661.71","HIGH":"1692.4","CLOSE":"1670.24","ADJCLOSE":"1670.24","VOLUME":"455000"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273622400,"PRODUCTID":26,"OPEN":"1678.79","LOW":"1657.67","HIGH":"1680.16","CLOSE":"1663.03","ADJCLOSE":"1663.03","VOLUME":"451200"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273708800,"PRODUCTID":26,"OPEN":"1683.76","LOW":"1682.91","HIGH":"1700","CLOSE":"1694.58","ADJCLOSE":"1694.58","VOLUME":"398000"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273795200,"PRODUCTID":26,"OPEN":"1685.75","LOW":"1677.44","HIGH":"1699.59","CLOSE":"1695.63","ADJCLOSE":"1695.63","VOLUME":"432200"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274054400,"PRODUCTID":26,"OPEN":"1668.57","LOW":"1644.71","HIGH":"1673.01","CLOSE":"1651.51","ADJCLOSE":"1651.51","VOLUME":"401400"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274140800,"PRODUCTID":26,"OPEN":"1662.31","LOW":"1629.35","HIGH":"1663.15","CLOSE":"1643.24","ADJCLOSE":"1643.24","VOLUME":"491800"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274227200,"PRODUCTID":26,"OPEN":"1621.32","LOW":"1601.54","HIGH":"1630.31","CLOSE":"1630.08","ADJCLOSE":"1630.08","VOLUME":"417000"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274313600,"PRODUCTID":26,"OPEN":"1624.17","LOW":"1591.93","HIGH":"1640.47","CLOSE":"1600.18","ADJCLOSE":"1600.18","VOLUME":"357600"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274313600,"PRODUCTID":26,"OPEN":"1624.17","LOW":"1591.93","HIGH":"1640.47","CLOSE":"1600.18","ADJCLOSE":"1600.18","VOLUME":"357600"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274659200,"PRODUCTID":26,"OPEN":"1589.83","LOW":"1585.62","HIGH":"1612.91","CLOSE":"1604.93","ADJCLOSE":"1604.93","VOLUME":"270000"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274745600,"PRODUCTID":26,"OPEN":"1585.17","LOW":"1532.68","HIGH":"1585.6","CLOSE":"1560.83","ADJCLOSE":"1560.83","VOLUME":"474400"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274832000,"PRODUCTID":26,"OPEN":"1575.29","LOW":"1549.65","HIGH":"1582.12","CLOSE":"1582.12","ADJCLOSE":"1582.12","VOLUME":"357600"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274918400,"PRODUCTID":26,"OPEN":"1565.59","LOW":"1565.4","HIGH":"1611.59","CLOSE":"1607.5","ADJCLOSE":"1607.5","VOLUME":"356400"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275004800,"PRODUCTID":26,"OPEN":"1630.14","LOW":"1606.76","HIGH":"1630.18","CLOSE":"1622.78","ADJCLOSE":"1622.78","VOLUME":"313600"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275264000,"PRODUCTID":26,"OPEN":"1625.08","LOW":"1621.09","HIGH":"1641.25","CLOSE":"1641.25","ADJCLOSE":"1641.25","VOLUME":"297800"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275350400,"PRODUCTID":26,"OPEN":"1634.55","LOW":"1623.4","HIGH":"1643.08","CLOSE":"1630.4","ADJCLOSE":"1630.4","VOLUME":"313400"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275350400,"PRODUCTID":26,"OPEN":"1634.55","LOW":"1623.4","HIGH":"1643.08","CLOSE":"1630.4","ADJCLOSE":"1630.4","VOLUME":"313400"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275523200,"PRODUCTID":26,"OPEN":"1643.74","LOW":"1641.77","HIGH":"1663.67","CLOSE":"1661.84","ADJCLOSE":"1661.84","VOLUME":"308000"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275609600,"PRODUCTID":26,"OPEN":"1660.99","LOW":"1658.52","HIGH":"1670.94","CLOSE":"1664.13","ADJCLOSE":"1664.13","VOLUME":"285400"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275868800,"PRODUCTID":26,"OPEN":"1628.06","LOW":"1618.57","HIGH":"1638.88","CLOSE":"1637.97","ADJCLOSE":"1637.97","VOLUME":"300200"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275955200,"PRODUCTID":26,"OPEN":"1635.01","LOW":"1630.43","HIGH":"1656.37","CLOSE":"1651.48","ADJCLOSE":"1651.48","VOLUME":"279800"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276041600,"PRODUCTID":26,"OPEN":"1653.12","LOW":"1638.38","HIGH":"1655.61","CLOSE":"1647.22","ADJCLOSE":"1647.22","VOLUME":"314400"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276128000,"PRODUCTID":26,"OPEN":"1651.92","LOW":"1643.71","HIGH":"1662.32","CLOSE":"1651.7","ADJCLOSE":"1651.7","VOLUME":"305800"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276214400,"PRODUCTID":26,"OPEN":"1674.61","LOW":"1662.75","HIGH":"1681.7","CLOSE":"1675.34","ADJCLOSE":"1675.34","VOLUME":"367000"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276473600,"PRODUCTID":26,"OPEN":"1683.29","LOW":"1681.95","HIGH":"1698.21","CLOSE":"1690.6","ADJCLOSE":"1690.6","VOLUME":"372200"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276560000,"PRODUCTID":26,"OPEN":"1687.85","LOW":"1684.52","HIGH":"1696.74","CLOSE":"1690.03","ADJCLOSE":"1690.03","VOLUME":"346400"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276560000,"PRODUCTID":26,"OPEN":"1687.85","LOW":"1684.52","HIGH":"1696.74","CLOSE":"1690.03","ADJCLOSE":"1690.03","VOLUME":"346400"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276732800,"PRODUCTID":26,"OPEN":"1707.29","LOW":"1701.28","HIGH":"1711.48","CLOSE":"1707.92","ADJCLOSE":"1707.92","VOLUME":"368400"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276819200,"PRODUCTID":26,"OPEN":"1710.4","LOW":"1701.92","HIGH":"1712.35","CLOSE":"1711.95","ADJCLOSE":"1711.95","VOLUME":"292800"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277078400,"PRODUCTID":26,"OPEN":"1728.37","LOW":"1723.77","HIGH":"1741.48","CLOSE":"1739.68","ADJCLOSE":"1739.68","VOLUME":"390600"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277164800,"PRODUCTID":26,"OPEN":"1727.96","LOW":"1723.96","HIGH":"1734.42","CLOSE":"1731.48","ADJCLOSE":"1731.48","VOLUME":"402600"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277251200,"PRODUCTID":26,"OPEN":"1722.52","LOW":"1721.41","HIGH":"1731.78","CLOSE":"1725.82","ADJCLOSE":"1725.82","VOLUME":"370800"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277337600,"PRODUCTID":26,"OPEN":"1724.85","LOW":"1721.72","HIGH":"1739.87","CLOSE":"1739.87","ADJCLOSE":"1739.87","VOLUME":"313000"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277424000,"PRODUCTID":26,"OPEN":"1721.53","LOW":"1719.08","HIGH":"1733.7","CLOSE":"1729.84","ADJCLOSE":"1729.84","VOLUME":"302600"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277683200,"PRODUCTID":26,"OPEN":"1734.53","LOW":"1726.25","HIGH":"1735.27","CLOSE":"1732.03","ADJCLOSE":"1732.03","VOLUME":"346600"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277769600,"PRODUCTID":26,"OPEN":"1735.31","LOW":"1703.47","HIGH":"1739.97","CLOSE":"1707.76","ADJCLOSE":"1707.76","VOLUME":"380200"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277856000,"PRODUCTID":26,"OPEN":"1678.54","LOW":"1675.47","HIGH":"1699.55","CLOSE":"1698.29","ADJCLOSE":"1698.29","VOLUME":"340600"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277942400,"PRODUCTID":26,"OPEN":"1687","LOW":"1664.54","HIGH":"1693.9","CLOSE":"1686.24","ADJCLOSE":"1686.24","VOLUME":"327200"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278028800,"PRODUCTID":26,"OPEN":"1688.95","LOW":"1667.38","HIGH":"1693.75","CLOSE":"1671.82","ADJCLOSE":"1671.82","VOLUME":"344600"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278288000,"PRODUCTID":26,"OPEN":"1675.43","LOW":"1664.22","HIGH":"1680.39","CLOSE":"1675.37","ADJCLOSE":"1675.37","VOLUME":"355000"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278374400,"PRODUCTID":26,"OPEN":"1664.87","LOW":"1650.3","HIGH":"1684.94","CLOSE":"1684.94","ADJCLOSE":"1684.94","VOLUME":"334000"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278460800,"PRODUCTID":26,"OPEN":"1685.77","LOW":"1668.61","HIGH":"1685.77","CLOSE":"1675.65","ADJCLOSE":"1675.65","VOLUME":"343800"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278547200,"PRODUCTID":26,"OPEN":"1699.17","LOW":"1692.93","HIGH":"1702.65","CLOSE":"1698.64","ADJCLOSE":"1698.64","VOLUME":"329800"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278633600,"PRODUCTID":26,"OPEN":"1708.72","LOW":"1697.61","HIGH":"1723.14","CLOSE":"1723.01","ADJCLOSE":"1723.01","VOLUME":"471000"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278892800,"PRODUCTID":26,"OPEN":"1731.73","LOW":"1724.6","HIGH":"1734.05","CLOSE":"1734.05","ADJCLOSE":"1734.05","VOLUME":"345200"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278979200,"PRODUCTID":26,"OPEN":"1737.92","LOW":"1732.85","HIGH":"1750.48","CLOSE":"1735.08","ADJCLOSE":"1735.08","VOLUME":"411600"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279065600,"PRODUCTID":26,"OPEN":"1754.43","LOW":"1754.12","HIGH":"1764.81","CLOSE":"1758.01","ADJCLOSE":"1758.01","VOLUME":"533600"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279152000,"PRODUCTID":26,"OPEN":"1754.71","LOW":"1748.98","HIGH":"1759.19","CLOSE":"1751.29","ADJCLOSE":"1751.29","VOLUME":"392400"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279238400,"PRODUCTID":26,"OPEN":"1751.2","LOW":"1736.66","HIGH":"1754.28","CLOSE":"1738.45","ADJCLOSE":"1738.45","VOLUME":"376000"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279497600,"PRODUCTID":26,"OPEN":"1719.14","LOW":"1717.97","HIGH":"1737.9","CLOSE":"1731.95","ADJCLOSE":"1731.95","VOLUME":"281800"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279584000,"PRODUCTID":26,"OPEN":"1727.38","LOW":"1724.6","HIGH":"1740.82","CLOSE":"1736.77","ADJCLOSE":"1736.77","VOLUME":"307600"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279670400,"PRODUCTID":26,"OPEN":"1752.69","LOW":"1740.11","HIGH":"1755.66","CLOSE":"1748.78","ADJCLOSE":"1748.78","VOLUME":"374600"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279756800,"PRODUCTID":26,"OPEN":"1744.7","LOW":"1732.49","HIGH":"1752.58","CLOSE":"1735.53","ADJCLOSE":"1735.53","VOLUME":"403600"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279843200,"PRODUCTID":26,"OPEN":"1756.38","LOW":"1745.04","HIGH":"1760.62","CLOSE":"1758.06","ADJCLOSE":"1758.06","VOLUME":"371600"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280102400,"PRODUCTID":26,"OPEN":"1760.1","LOW":"1758.99","HIGH":"1774.05","CLOSE":"1769.07","ADJCLOSE":"1769.07","VOLUME":"319800"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280188800,"PRODUCTID":26,"OPEN":"1775.47","LOW":"1765.42","HIGH":"1778.72","CLOSE":"1768.31","ADJCLOSE":"1768.31","VOLUME":"361000"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280275200,"PRODUCTID":26,"OPEN":"1773.69","LOW":"1764.54","HIGH":"1775.82","CLOSE":"1773.47","ADJCLOSE":"1773.47","VOLUME":"325400"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280361600,"PRODUCTID":26,"OPEN":"1770.44","LOW":"1767.96","HIGH":"1776.96","CLOSE":"1770.88","ADJCLOSE":"1770.88","VOLUME":"348200"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280448000,"PRODUCTID":26,"OPEN":"1768.24","LOW":"1754.58","HIGH":"1774.74","CLOSE":"1759.33","ADJCLOSE":"1759.33","VOLUME":"370600"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280707200,"PRODUCTID":26,"OPEN":"1771.38","LOW":"1767.6","HIGH":"1784.1","CLOSE":"1782.27","ADJCLOSE":"1782.27","VOLUME":"332600"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280793600,"PRODUCTID":26,"OPEN":"1796","LOW":"1784.57","HIGH":"1796.28","CLOSE":"1790.6","ADJCLOSE":"1790.6","VOLUME":"348600"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280880000,"PRODUCTID":26,"OPEN":"1795.23","LOW":"1774.48","HIGH":"1795.23","CLOSE":"1789.26","ADJCLOSE":"1789.26","VOLUME":"334400"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280966400,"PRODUCTID":26,"OPEN":"1796.63","LOW":"1773.49","HIGH":"1797.42","CLOSE":"1783.86","ADJCLOSE":"1783.86","VOLUME":"337400"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281052800,"PRODUCTID":26,"OPEN":"1782.47","LOW":"1769.46","HIGH":"1785.98","CLOSE":"1783.83","ADJCLOSE":"1783.83","VOLUME":"335800"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281312000,"PRODUCTID":26,"OPEN":"1779.38","LOW":"1776.72","HIGH":"1790.21","CLOSE":"1790.17","ADJCLOSE":"1790.17","VOLUME":"290400"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281398400,"PRODUCTID":26,"OPEN":"1792.12","LOW":"1779.57","HIGH":"1794.55","CLOSE":"1781.13","ADJCLOSE":"1781.13","VOLUME":"300600"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281484800,"PRODUCTID":26,"OPEN":"1775.34","LOW":"1754.18","HIGH":"1776.99","CLOSE":"1758.19","ADJCLOSE":"1758.19","VOLUME":"380000"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281571200,"PRODUCTID":26,"OPEN":"1731.34","LOW":"1721.75","HIGH":"1742.8","CLOSE":"1721.75","ADJCLOSE":"1721.75","VOLUME":"359600"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281657600,"PRODUCTID":26,"OPEN":"1731.15","LOW":"1725.24","HIGH":"1747.11","CLOSE":"1746.24","ADJCLOSE":"1746.24","VOLUME":"278000"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281916800,"PRODUCTID":26,"OPEN":"1735.36","LOW":"1716.86","HIGH":"1746.02","CLOSE":"1743.31","ADJCLOSE":"1743.31","VOLUME":"314200"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282003200,"PRODUCTID":26,"OPEN":"1737.36","LOW":"1734.51","HIGH":"1757.22","CLOSE":"1755.03","ADJCLOSE":"1755.03","VOLUME":"426400"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282089600,"PRODUCTID":26,"OPEN":"1763.84","LOW":"1753.68","HIGH":"1765.01","CLOSE":"1761.99","ADJCLOSE":"1761.99","VOLUME":"371200"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282176000,"PRODUCTID":26,"OPEN":"1763.6","LOW":"1762.98","HIGH":"1781.07","CLOSE":"1779.64","ADJCLOSE":"1779.64","VOLUME":"344400"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282262400,"PRODUCTID":26,"OPEN":"1769.02","LOW":"1765.58","HIGH":"1776.35","CLOSE":"1775.54","ADJCLOSE":"1775.54","VOLUME":"361200"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282521600,"PRODUCTID":26,"OPEN":"1780.59","LOW":"1766.77","HIGH":"1788.71","CLOSE":"1767.71","ADJCLOSE":"1767.71","VOLUME":"329800"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282608000,"PRODUCTID":26,"OPEN":"1757.1","LOW":"1749.11","HIGH":"1771.76","CLOSE":"1760.53","ADJCLOSE":"1760.53","VOLUME":"401000"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282694400,"PRODUCTID":26,"OPEN":"1745.77","LOW":"1734.79","HIGH":"1753.57","CLOSE":"1734.79","ADJCLOSE":"1734.79","VOLUME":"345000"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282780800,"PRODUCTID":26,"OPEN":"1744.08","LOW":"1729.76","HIGH":"1744.4","CLOSE":"1729.76","ADJCLOSE":"1729.76","VOLUME":"302200"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282867200,"PRODUCTID":26,"OPEN":"1724","LOW":"1719.2","HIGH":"1732.84","CLOSE":"1729.56","ADJCLOSE":"1729.56","VOLUME":"244600"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283126400,"PRODUCTID":26,"OPEN":"1749.02","LOW":"1746.21","HIGH":"1760.35","CLOSE":"1760.13","ADJCLOSE":"1760.13","VOLUME":"246400"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283212800,"PRODUCTID":26,"OPEN":"1746.85","LOW":"1736.23","HIGH":"1752.07","CLOSE":"1742.75","ADJCLOSE":"1742.75","VOLUME":"288000"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283299200,"PRODUCTID":26,"OPEN":"1751.96","LOW":"1748.3","HIGH":"1767.21","CLOSE":"1764.69","ADJCLOSE":"1764.69","VOLUME":"302400"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283385600,"PRODUCTID":26,"OPEN":"1783.22","LOW":"1767.67","HIGH":"1783.85","CLOSE":"1775.73","ADJCLOSE":"1775.73","VOLUME":"291000"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283472000,"PRODUCTID":26,"OPEN":"1780.8","LOW":"1774.95","HIGH":"1786.04","CLOSE":"1780.02","ADJCLOSE":"1780.02","VOLUME":"310400"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283731200,"PRODUCTID":26,"OPEN":"1791.76","LOW":"1784.49","HIGH":"1794.07","CLOSE":"1792.42","ADJCLOSE":"1792.42","VOLUME":"327000"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283817600,"PRODUCTID":26,"OPEN":"1792.07","LOW":"1786.37","HIGH":"1796.5","CLOSE":"1787.74","ADJCLOSE":"1787.74","VOLUME":"315200"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283904000,"PRODUCTID":26,"OPEN":"1780.48","LOW":"1770.78","HIGH":"1785.48","CLOSE":"1779.22","ADJCLOSE":"1779.22","VOLUME":"321000"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283990400,"PRODUCTID":26,"OPEN":"1786.83","LOW":"1775.07","HIGH":"1790.47","CLOSE":"1784.36","ADJCLOSE":"1784.36","VOLUME":"366000"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284076800,"PRODUCTID":26,"OPEN":"1792.75","LOW":"1791.95","HIGH":"1808.18","CLOSE":"1802.58","ADJCLOSE":"1802.58","VOLUME":"339200"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284336000,"PRODUCTID":26,"OPEN":"1812.03","LOW":"1807.59","HIGH":"1819.12","CLOSE":"1818.86","ADJCLOSE":"1818.86","VOLUME":"385400"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284422400,"PRODUCTID":26,"OPEN":"1824.78","LOW":"1810.78","HIGH":"1827.03","CLOSE":"1815.25","ADJCLOSE":"1815.25","VOLUME":"385800"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284508800,"PRODUCTID":26,"OPEN":"1817.3","LOW":"1813.09","HIGH":"1827","CLOSE":"1823.88","ADJCLOSE":"1823.88","VOLUME":"338200"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284595200,"PRODUCTID":26,"OPEN":"1822.35","LOW":"1811.85","HIGH":"1824.61","CLOSE":"1811.85","ADJCLOSE":"1811.85","VOLUME":"335600"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284681600,"PRODUCTID":26,"OPEN":"1823.64","LOW":"1812.05","HIGH":"1828.54","CLOSE":"1827.35","ADJCLOSE":"1827.35","VOLUME":"316400"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284940800,"PRODUCTID":26,"OPEN":"1821.52","LOW":"1818.6","HIGH":"1833.78","CLOSE":"1832.63","ADJCLOSE":"1832.63","VOLUME":"242200"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1284940800,"PRODUCTID":26,"OPEN":"1821.52","LOW":"1818.6","HIGH":"1833.78","CLOSE":"1832.63","ADJCLOSE":"1832.63","VOLUME":"242200"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1284940800,"PRODUCTID":26,"OPEN":"1821.52","LOW":"1818.6","HIGH":"1833.78","CLOSE":"1832.63","ADJCLOSE":"1832.63","VOLUME":"242200"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1284940800,"PRODUCTID":26,"OPEN":"1821.52","LOW":"1818.6","HIGH":"1833.78","CLOSE":"1832.63","ADJCLOSE":"1832.63","VOLUME":"242200"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285286400,"PRODUCTID":26,"OPEN":"1830.22","LOW":"1825.8","HIGH":"1846.6","CLOSE":"1846.6","ADJCLOSE":"1846.6","VOLUME":"273600"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285545600,"PRODUCTID":26,"OPEN":"1856.42","LOW":"1851.97","HIGH":"1862.03","CLOSE":"1860.83","ADJCLOSE":"1860.83","VOLUME":"383200"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285632000,"PRODUCTID":26,"OPEN":"1859.04","LOW":"1852.52","HIGH":"1862.72","CLOSE":"1855.97","ADJCLOSE":"1855.97","VOLUME":"356000"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285718400,"PRODUCTID":26,"OPEN":"1865.27","LOW":"1864.43","HIGH":"1873.79","CLOSE":"1866.45","ADJCLOSE":"1866.45","VOLUME":"359000"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285804800,"PRODUCTID":26,"OPEN":"1870.21","LOW":"1861.18","HIGH":"1872.81","CLOSE":"1872.81","ADJCLOSE":"1872.81","VOLUME":"352000"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285891200,"PRODUCTID":26,"OPEN":"1872.39","LOW":"1868.9","HIGH":"1884","CLOSE":"1876.73","ADJCLOSE":"1876.73","VOLUME":"363800"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286150400,"PRODUCTID":26,"OPEN":"1884.49","LOW":"1875.93","HIGH":"1889.5","CLOSE":"1879.29","ADJCLOSE":"1879.29","VOLUME":"390600"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286236800,"PRODUCTID":26,"OPEN":"1874.1","LOW":"1868.89","HIGH":"1885","CLOSE":"1878.94","ADJCLOSE":"1878.94","VOLUME":"339800"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286323200,"PRODUCTID":26,"OPEN":"1897.07","LOW":"1894.02","HIGH":"1905.73","CLOSE":"1903.95","ADJCLOSE":"1903.95","VOLUME":"390600"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286409600,"PRODUCTID":26,"OPEN":"1901.2","LOW":"1893.14","HIGH":"1906.02","CLOSE":"1900.85","ADJCLOSE":"1900.85","VOLUME":"397600"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286496000,"PRODUCTID":26,"OPEN":"1900.86","LOW":"1887.98","HIGH":"1900.86","CLOSE":"1897.07","ADJCLOSE":"1897.07","VOLUME":"372800"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286755200,"PRODUCTID":26,"OPEN":"1908.55","LOW":"1885.08","HIGH":"1909.01","CLOSE":"1889.91","ADJCLOSE":"1889.91","VOLUME":"340200"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286841600,"PRODUCTID":26,"OPEN":"1892.27","LOW":"1857.93","HIGH":"1893.13","CLOSE":"1868.04","ADJCLOSE":"1868.04","VOLUME":"314600"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286928000,"PRODUCTID":26,"OPEN":"1878.58","LOW":"1866.41","HIGH":"1881.2","CLOSE":"1876.15","ADJCLOSE":"1876.15","VOLUME":"317800"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287014400,"PRODUCTID":26,"OPEN":"1886.68","LOW":"1884.45","HIGH":"1899.76","CLOSE":"1899.76","ADJCLOSE":"1899.76","VOLUME":"374200"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287100800,"PRODUCTID":26,"OPEN":"1898.85","LOW":"1893.76","HIGH":"1903.25","CLOSE":"1902.29","ADJCLOSE":"1902.29","VOLUME":"368600"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287360000,"PRODUCTID":26,"OPEN":"1904.57","LOW":"1875.42","HIGH":"1904.79","CLOSE":"1875.42","ADJCLOSE":"1875.42","VOLUME":"371400"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287446400,"PRODUCTID":26,"OPEN":"1878.98","LOW":"1857.32","HIGH":"1885.23","CLOSE":"1857.32","ADJCLOSE":"1857.32","VOLUME":"426000"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287532800,"PRODUCTID":26,"OPEN":"1844.41","LOW":"1837.08","HIGH":"1875.76","CLOSE":"1870.44","ADJCLOSE":"1870.44","VOLUME":"364600"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287619200,"PRODUCTID":26,"OPEN":"1878.51","LOW":"1858.38","HIGH":"1879.08","CLOSE":"1874.69","ADJCLOSE":"1874.69","VOLUME":"412000"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287705600,"PRODUCTID":26,"OPEN":"1882.08","LOW":"1880.25","HIGH":"1897.31","CLOSE":"1897.31","ADJCLOSE":"1897.31","VOLUME":"346400"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287964800,"PRODUCTID":26,"OPEN":"1902.51","LOW":"1899.08","HIGH":"1918.87","CLOSE":"1915.71","ADJCLOSE":"1915.71","VOLUME":"405400"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288051200,"PRODUCTID":26,"OPEN":"1913.25","LOW":"1909.27","HIGH":"1919.56","CLOSE":"1919.41","ADJCLOSE":"1919.41","VOLUME":"350000"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288137600,"PRODUCTID":26,"OPEN":"1919.48","LOW":"1902.18","HIGH":"1924.61","CLOSE":"1909.54","ADJCLOSE":"1909.54","VOLUME":"391600"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288224000,"PRODUCTID":26,"OPEN":"1909.38","LOW":"1901.8","HIGH":"1914.89","CLOSE":"1907.87","ADJCLOSE":"1907.87","VOLUME":"347600"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288310400,"PRODUCTID":26,"OPEN":"1913.61","LOW":"1875.31","HIGH":"1913.95","CLOSE":"1882.95","ADJCLOSE":"1882.95","VOLUME":"374600"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288569600,"PRODUCTID":26,"OPEN":"1889.57","LOW":"1880.25","HIGH":"1914.74","CLOSE":"1914.74","ADJCLOSE":"1914.74","VOLUME":"340000"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288569600,"PRODUCTID":26,"OPEN":"1889.57","LOW":"1880.25","HIGH":"1914.74","CLOSE":"1914.74","ADJCLOSE":"1914.74","VOLUME":"340000"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288742400,"PRODUCTID":26,"OPEN":"1931.13","LOW":"1930.11","HIGH":"1943.23","CLOSE":"1935.97","ADJCLOSE":"1935.97","VOLUME":"356800"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288828800,"PRODUCTID":26,"OPEN":"1941.56","LOW":"1936.04","HIGH":"1945.58","CLOSE":"1942.5","ADJCLOSE":"1942.5","VOLUME":"319000"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288915200,"PRODUCTID":26,"OPEN":"1962.34","LOW":"1938.57","HIGH":"1966.99","CLOSE":"1938.96","ADJCLOSE":"1938.96","VOLUME":"398200"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289174400,"PRODUCTID":26,"OPEN":"1946.76","LOW":"1930.29","HIGH":"1948.44","CLOSE":"1942.41","ADJCLOSE":"1942.41","VOLUME":"306800"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289260800,"PRODUCTID":26,"OPEN":"1943.56","LOW":"1935.38","HIGH":"1947.66","CLOSE":"1947.46","ADJCLOSE":"1947.46","VOLUME":"290800"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289347200,"PRODUCTID":26,"OPEN":"1945.73","LOW":"1945.28","HIGH":"1967.85","CLOSE":"1967.85","ADJCLOSE":"1967.85","VOLUME":"339400"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289433600,"PRODUCTID":26,"OPEN":"1966.5","LOW":"1914.73","HIGH":"1976.46","CLOSE":"1914.73","ADJCLOSE":"1914.73","VOLUME":"364400"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289520000,"PRODUCTID":26,"OPEN":"1951.35","LOW":"1899.49","HIGH":"1958.22","CLOSE":"1913.12","ADJCLOSE":"1913.12","VOLUME":"447400"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289779200,"PRODUCTID":26,"OPEN":"1918.69","LOW":"1900.25","HIGH":"1925.43","CLOSE":"1913.81","ADJCLOSE":"1913.81","VOLUME":"293600"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289865600,"PRODUCTID":26,"OPEN":"1912.11","LOW":"1890","HIGH":"1916.07","CLOSE":"1899.13","ADJCLOSE":"1899.13","VOLUME":"330400"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289952000,"PRODUCTID":26,"OPEN":"1877.23","LOW":"1875.34","HIGH":"1908.17","CLOSE":"1897.11","ADJCLOSE":"1897.11","VOLUME":"285800"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290038400,"PRODUCTID":26,"OPEN":"1908.38","LOW":"1904.37","HIGH":"1929.24","CLOSE":"1927.86","ADJCLOSE":"1927.86","VOLUME":"268600"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290124800,"PRODUCTID":26,"OPEN":"1936.74","LOW":"1927.81","HIGH":"1940.96","CLOSE":"1940.96","ADJCLOSE":"1940.96","VOLUME":"289200"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290384000,"PRODUCTID":26,"OPEN":"1947.01","LOW":"1939.51","HIGH":"1954.78","CLOSE":"1944.34","ADJCLOSE":"1944.34","VOLUME":"326000"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290470400,"PRODUCTID":26,"OPEN":"1938.91","LOW":"1919.15","HIGH":"1943.48","CLOSE":"1928.94","ADJCLOSE":"1928.94","VOLUME":"374800"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290556800,"PRODUCTID":26,"OPEN":"1883.92","LOW":"1882.52","HIGH":"1928.45","CLOSE":"1925.98","ADJCLOSE":"1925.98","VOLUME":"449000"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290643200,"PRODUCTID":26,"OPEN":"1934.97","LOW":"1916.16","HIGH":"1935.59","CLOSE":"1927.68","ADJCLOSE":"1927.68","VOLUME":"321800"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290729600,"PRODUCTID":26,"OPEN":"1932.78","LOW":"1893.94","HIGH":"1936.72","CLOSE":"1901.8","ADJCLOSE":"1901.8","VOLUME":"459000"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290988800,"PRODUCTID":26,"OPEN":"1904.95","LOW":"1880.58","HIGH":"1912.53","CLOSE":"1895.54","ADJCLOSE":"1895.54","VOLUME":"297600"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291075200,"PRODUCTID":26,"OPEN":"1889.89","LOW":"1889.86","HIGH":"1917.57","CLOSE":"1904.63","ADJCLOSE":"1904.63","VOLUME":"428400"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291161600,"PRODUCTID":26,"OPEN":"1907.7","LOW":"1904.71","HIGH":"1929.32","CLOSE":"1929.32","ADJCLOSE":"1929.32","VOLUME":"331400"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291248000,"PRODUCTID":26,"OPEN":"1943.71","LOW":"1940.23","HIGH":"1950.26","CLOSE":"1950.26","ADJCLOSE":"1950.26","VOLUME":"431600"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291334400,"PRODUCTID":26,"OPEN":"1960.61","LOW":"1948.51","HIGH":"1960.61","CLOSE":"1957.26","ADJCLOSE":"1957.26","VOLUME":"434400"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291593600,"PRODUCTID":26,"OPEN":"1961.23","LOW":"1946.35","HIGH":"1961.47","CLOSE":"1953.64","ADJCLOSE":"1953.64","VOLUME":"456200"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291680000,"PRODUCTID":26,"OPEN":"1955.63","LOW":"1952.56","HIGH":"1964.64","CLOSE":"1962.52","ADJCLOSE":"1962.52","VOLUME":"635600"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291766400,"PRODUCTID":26,"OPEN":"1960.3","LOW":"1953.97","HIGH":"1970.91","CLOSE":"1955.72","ADJCLOSE":"1955.72","VOLUME":"491200"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291852800,"PRODUCTID":26,"OPEN":"1963.88","LOW":"1961.68","HIGH":"1988.96","CLOSE":"1988.96","ADJCLOSE":"1988.96","VOLUME":"446400"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291939200,"PRODUCTID":26,"OPEN":"1984.11","LOW":"1979.73","HIGH":"1991.96","CLOSE":"1986.14","ADJCLOSE":"1986.14","VOLUME":"371600"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292198400,"PRODUCTID":26,"OPEN":"1993.42","LOW":"1983.93","HIGH":"1997.36","CLOSE":"1996.59","ADJCLOSE":"1996.59","VOLUME":"382600"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292284800,"PRODUCTID":26,"OPEN":"2000.6","LOW":"1996.82","HIGH":"2009.05","CLOSE":"2009.05","ADJCLOSE":"2009.05","VOLUME":"394400"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292371200,"PRODUCTID":26,"OPEN":"2009.2","LOW":"2004.06","HIGH":"2017.48","CLOSE":"2017.48","ADJCLOSE":"2017.48","VOLUME":"488600"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292457600,"PRODUCTID":26,"OPEN":"2009.86","LOW":"2002.33","HIGH":"2019.49","CLOSE":"2009.24","ADJCLOSE":"2009.24","VOLUME":"360800"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292544000,"PRODUCTID":26,"OPEN":"2018.28","LOW":"2010.75","HIGH":"2027.55","CLOSE":"2026.3","ADJCLOSE":"2026.3","VOLUME":"501400"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292803200,"PRODUCTID":26,"OPEN":"2008.14","LOW":"1996.44","HIGH":"2021.7","CLOSE":"2020.28","ADJCLOSE":"2020.28","VOLUME":"407200"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292889600,"PRODUCTID":26,"OPEN":"2035.11","LOW":"2032.66","HIGH":"2043.81","CLOSE":"2037.09","ADJCLOSE":"2037.09","VOLUME":"368600"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292976000,"PRODUCTID":26,"OPEN":"2039.35","LOW":"2035.25","HIGH":"2045.39","CLOSE":"2038.11","ADJCLOSE":"2038.11","VOLUME":"332400"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293062400,"PRODUCTID":26,"OPEN":"2042.41","LOW":"2028.78","HIGH":"2043.62","CLOSE":"2037.53","ADJCLOSE":"2037.53","VOLUME":"339000"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293148800,"PRODUCTID":26,"OPEN":"2040.64","LOW":"2027.96","HIGH":"2042.89","CLOSE":"2029.6","ADJCLOSE":"2029.6","VOLUME":"316200"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293408000,"PRODUCTID":26,"OPEN":"2024.56","LOW":"2018.75","HIGH":"2034.62","CLOSE":"2022.19","ADJCLOSE":"2022.19","VOLUME":"279200"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293494400,"PRODUCTID":26,"OPEN":"2028.41","LOW":"2026.57","HIGH":"2041.83","CLOSE":"2033.32","ADJCLOSE":"2033.32","VOLUME":"357400"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293580800,"PRODUCTID":26,"OPEN":"2028.57","LOW":"2027.52","HIGH":"2043.49","CLOSE":"2043.49","ADJCLOSE":"2043.49","VOLUME":"281200"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293667200,"PRODUCTID":26,"OPEN":"2047.82","LOW":"2041.66","HIGH":"2052.97","CLOSE":"2051","ADJCLOSE":"2051","VOLUME":"304400"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293667200,"PRODUCTID":26,"OPEN":"2047.82","LOW":"2041.66","HIGH":"2052.97","CLOSE":"2051","ADJCLOSE":"2051","VOLUME":"304400"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294012800,"PRODUCTID":26,"OPEN":"2063.69","LOW":"2054.83","HIGH":"2070.09","CLOSE":"2070.08","ADJCLOSE":"2070.08","VOLUME":"348200"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294099200,"PRODUCTID":26,"OPEN":"2074.56","LOW":"2069.12","HIGH":"2085.14","CLOSE":"2085.14","ADJCLOSE":"2085.14","VOLUME":"411000"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294185600,"PRODUCTID":26,"OPEN":"2083.1","LOW":"2076.92","HIGH":"2087.14","CLOSE":"2082.55","ADJCLOSE":"2082.55","VOLUME":"383000"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294272000,"PRODUCTID":26,"OPEN":"2094.35","LOW":"2066.1","HIGH":"2096.65","CLOSE":"2077.61","ADJCLOSE":"2077.61","VOLUME":"405400"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294358400,"PRODUCTID":26,"OPEN":"2073.68","LOW":"2068.66","HIGH":"2086.2","CLOSE":"2086.2","ADJCLOSE":"2086.2","VOLUME":"333800"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294617600,"PRODUCTID":26,"OPEN":"2082.29","LOW":"2069.3","HIGH":"2088.64","CLOSE":"2080.81","ADJCLOSE":"2080.81","VOLUME":"340800"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294704000,"PRODUCTID":26,"OPEN":"2079.85","LOW":"2059.67","HIGH":"2088.32","CLOSE":"2088.32","ADJCLOSE":"2088.32","VOLUME":"408200"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294790400,"PRODUCTID":26,"OPEN":"2091.7","LOW":"2085.99","HIGH":"2098","CLOSE":"2094.95","ADJCLOSE":"2094.95","VOLUME":"427200"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294876800,"PRODUCTID":26,"OPEN":"2097.04","LOW":"2083.8","HIGH":"2109.34","CLOSE":"2089.48","ADJCLOSE":"2089.48","VOLUME":"421800"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294963200,"PRODUCTID":26,"OPEN":"2089.7","LOW":"2076.44","HIGH":"2108.17","CLOSE":"2108.17","ADJCLOSE":"2108.17","VOLUME":"422600"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295222400,"PRODUCTID":26,"OPEN":"2112.37","LOW":"2099.84","HIGH":"2118.86","CLOSE":"2099.85","ADJCLOSE":"2099.85","VOLUME":"426600"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295308800,"PRODUCTID":26,"OPEN":"2095.85","LOW":"2093.32","HIGH":"2111.4","CLOSE":"2096.48","ADJCLOSE":"2096.48","VOLUME":"450800"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295395200,"PRODUCTID":26,"OPEN":"2106.53","LOW":"2084.08","HIGH":"2119.24","CLOSE":"2115.69","ADJCLOSE":"2115.69","VOLUME":"423800"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295481600,"PRODUCTID":26,"OPEN":"2111.41","LOW":"2102.61","HIGH":"2114.2","CLOSE":"2106.66","ADJCLOSE":"2106.66","VOLUME":"333200"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295568000,"PRODUCTID":26,"OPEN":"2103.74","LOW":"2066.82","HIGH":"2104.39","CLOSE":"2069.92","ADJCLOSE":"2069.92","VOLUME":"393800"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295827200,"PRODUCTID":26,"OPEN":"2067.32","LOW":"2064","HIGH":"2082.97","CLOSE":"2082.16","ADJCLOSE":"2082.16","VOLUME":"338800"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295913600,"PRODUCTID":26,"OPEN":"2092.27","LOW":"2083.8","HIGH":"2105.33","CLOSE":"2086.67","ADJCLOSE":"2086.67","VOLUME":"400800"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296000000,"PRODUCTID":26,"OPEN":"2093.59","LOW":"2092.41","HIGH":"2112.33","CLOSE":"2110.46","ADJCLOSE":"2110.46","VOLUME":"364000"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296086400,"PRODUCTID":26,"OPEN":"2115.04","LOW":"2108.53","HIGH":"2121.06","CLOSE":"2115.01","ADJCLOSE":"2115.01","VOLUME":"352400"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296172800,"PRODUCTID":26,"OPEN":"2115.69","LOW":"2095.36","HIGH":"2119.49","CLOSE":"2107.87","ADJCLOSE":"2107.87","VOLUME":"403400"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296432000,"PRODUCTID":26,"OPEN":"2080.6","LOW":"2069.73","HIGH":"2089.72","CLOSE":"2069.73","ADJCLOSE":"2069.73","VOLUME":"321000"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296518400,"PRODUCTID":26,"OPEN":"2079.92","LOW":"2071.73","HIGH":"2086.56","CLOSE":"2072.03","ADJCLOSE":"2072.03","VOLUME":"290800"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296518400,"PRODUCTID":26,"OPEN":"2079.92","LOW":"2071.73","HIGH":"2086.56","CLOSE":"2072.03","ADJCLOSE":"2072.03","VOLUME":"290800"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296518400,"PRODUCTID":26,"OPEN":"2079.92","LOW":"2071.73","HIGH":"2086.56","CLOSE":"2072.03","ADJCLOSE":"2072.03","VOLUME":"290800"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296518400,"PRODUCTID":26,"OPEN":"2079.92","LOW":"2071.73","HIGH":"2086.56","CLOSE":"2072.03","ADJCLOSE":"2072.03","VOLUME":"290800"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297036800,"PRODUCTID":26,"OPEN":"2102.76","LOW":"2081.73","HIGH":"2107.83","CLOSE":"2081.74","ADJCLOSE":"2081.74","VOLUME":"286000"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297123200,"PRODUCTID":26,"OPEN":"2090.47","LOW":"2066.71","HIGH":"2092.43","CLOSE":"2069.7","ADJCLOSE":"2069.7","VOLUME":"300400"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297209600,"PRODUCTID":26,"OPEN":"2077.12","LOW":"2037.3","HIGH":"2077.12","CLOSE":"2045.58","ADJCLOSE":"2045.58","VOLUME":"333200"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297296000,"PRODUCTID":26,"OPEN":"2041.07","LOW":"2008.5","HIGH":"2043.07","CLOSE":"2008.5","ADJCLOSE":"2008.5","VOLUME":"309800"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297382400,"PRODUCTID":26,"OPEN":"2010.29","LOW":"1975.47","HIGH":"2021.42","CLOSE":"1977.19","ADJCLOSE":"1977.19","VOLUME":"317200"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297641600,"PRODUCTID":26,"OPEN":"1999.09","LOW":"1986.94","HIGH":"2015.84","CLOSE":"2014.59","ADJCLOSE":"2014.59","VOLUME":"279600"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297641600,"PRODUCTID":26,"OPEN":"1999.09","LOW":"1986.94","HIGH":"2015.84","CLOSE":"2014.59","ADJCLOSE":"2014.59","VOLUME":"279600"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297814400,"PRODUCTID":26,"OPEN":"2007.08","LOW":"1989.11","HIGH":"2021.69","CLOSE":"1989.11","ADJCLOSE":"1989.11","VOLUME":"297600"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297900800,"PRODUCTID":26,"OPEN":"2002","LOW":"1959.71","HIGH":"2006.59","CLOSE":"1977.22","ADJCLOSE":"1977.22","VOLUME":"340200"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297987200,"PRODUCTID":26,"OPEN":"1989.24","LOW":"1981.75","HIGH":"2015.78","CLOSE":"2013.14","ADJCLOSE":"2013.14","VOLUME":"494000"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298246400,"PRODUCTID":26,"OPEN":"2014.15","LOW":"1991.7","HIGH":"2014.98","CLOSE":"2005.3","ADJCLOSE":"2005.3","VOLUME":"324200"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298332800,"PRODUCTID":26,"OPEN":"1978.34","LOW":"1958.77","HIGH":"1982.7","CLOSE":"1969.92","ADJCLOSE":"1969.92","VOLUME":"346000"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298419200,"PRODUCTID":26,"OPEN":"1962.7","LOW":"1951.75","HIGH":"1977.99","CLOSE":"1961.63","ADJCLOSE":"1961.63","VOLUME":"308600"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298505600,"PRODUCTID":26,"OPEN":"1957.63","LOW":"1945.41","HIGH":"1970.66","CLOSE":"1949.88","ADJCLOSE":"1949.88","VOLUME":"281600"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298592000,"PRODUCTID":26,"OPEN":"1956.02","LOW":"1941.15","HIGH":"1965.48","CLOSE":"1963.43","ADJCLOSE":"1963.43","VOLUME":"306800"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298851200,"PRODUCTID":26,"OPEN":"1954.4","LOW":"1935.93","HIGH":"1958.59","CLOSE":"1939.3","ADJCLOSE":"1939.3","VOLUME":"263800"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298851200,"PRODUCTID":26,"OPEN":"1954.4","LOW":"1935.93","HIGH":"1958.59","CLOSE":"1939.3","ADJCLOSE":"1939.3","VOLUME":"263800"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299024000,"PRODUCTID":26,"OPEN":"1922.38","LOW":"1921.34","HIGH":"1940.78","CLOSE":"1928.24","ADJCLOSE":"1928.24","VOLUME":"207600"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299110400,"PRODUCTID":26,"OPEN":"1942.24","LOW":"1941.23","HIGH":"1970.66","CLOSE":"1970.66","ADJCLOSE":"1970.66","VOLUME":"284800"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299196800,"PRODUCTID":26,"OPEN":"1989.88","LOW":"1984.15","HIGH":"2008.89","CLOSE":"2004.68","ADJCLOSE":"2004.68","VOLUME":"334600"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299456000,"PRODUCTID":26,"OPEN":"1996.48","LOW":"1978.13","HIGH":"2005.43","CLOSE":"1980.27","ADJCLOSE":"1980.27","VOLUME":"256000"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299542400,"PRODUCTID":26,"OPEN":"1984.08","LOW":"1974.73","HIGH":"2007.24","CLOSE":"1996.32","ADJCLOSE":"1996.32","VOLUME":"304800"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299628800,"PRODUCTID":26,"OPEN":"2007.79","LOW":"1991.52","HIGH":"2016.68","CLOSE":"2001.47","ADJCLOSE":"2001.47","VOLUME":"315400"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299715200,"PRODUCTID":26,"OPEN":"1999.38","LOW":"1973.88","HIGH":"2001.27","CLOSE":"1981.58","ADJCLOSE":"1981.58","VOLUME":"288400"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299801600,"PRODUCTID":26,"OPEN":"1956.34","LOW":"1949.32","HIGH":"1970.7","CLOSE":"1955.54","ADJCLOSE":"1955.54","VOLUME":"267200"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300060800,"PRODUCTID":26,"OPEN":"1949.08","LOW":"1928.99","HIGH":"1971.23","CLOSE":"1971.23","ADJCLOSE":"1971.23","VOLUME":"388600"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300147200,"PRODUCTID":26,"OPEN":"1966.82","LOW":"1882.09","HIGH":"1985.82","CLOSE":"1923.92","ADJCLOSE":"1923.92","VOLUME":"403800"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300233600,"PRODUCTID":26,"OPEN":"1951.68","LOW":"1931.38","HIGH":"1965.15","CLOSE":"1957.97","ADJCLOSE":"1957.97","VOLUME":"284400"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300320000,"PRODUCTID":26,"OPEN":"1921.59","LOW":"1919.13","HIGH":"1961.09","CLOSE":"1959.03","ADJCLOSE":"1959.03","VOLUME":"305800"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300406400,"PRODUCTID":26,"OPEN":"1963.17","LOW":"1960.49","HIGH":"1988.04","CLOSE":"1981.13","ADJCLOSE":"1981.13","VOLUME":"291200"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300665600,"PRODUCTID":26,"OPEN":"1985.47","LOW":"1985.15","HIGH":"2005.32","CLOSE":"2003.42","ADJCLOSE":"2003.42","VOLUME":"292200"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300752000,"PRODUCTID":26,"OPEN":"2012.48","LOW":"2004.36","HIGH":"2016.27","CLOSE":"2013.66","ADJCLOSE":"2013.66","VOLUME":"304200"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300838400,"PRODUCTID":26,"OPEN":"2019.18","LOW":"2005.59","HIGH":"2022.14","CLOSE":"2012.18","ADJCLOSE":"2012.18","VOLUME":"312600"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300924800,"PRODUCTID":26,"OPEN":"2022.26","LOW":"2022.08","HIGH":"2036.93","CLOSE":"2036.78","ADJCLOSE":"2036.78","VOLUME":"295400"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301011200,"PRODUCTID":26,"OPEN":"2058.35","LOW":"2041.72","HIGH":"2060.29","CLOSE":"2054.04","ADJCLOSE":"2054.04","VOLUME":"311200"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301270400,"PRODUCTID":26,"OPEN":"2054.28","LOW":"2043.99","HIGH":"2059.92","CLOSE":"2056.39","ADJCLOSE":"2056.39","VOLUME":"285400"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301356800,"PRODUCTID":26,"OPEN":"2052.87","LOW":"2050.09","HIGH":"2072.13","CLOSE":"2072.13","ADJCLOSE":"2072.13","VOLUME":"250400"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301443200,"PRODUCTID":26,"OPEN":"2075.91","LOW":"2074.26","HIGH":"2100.2","CLOSE":"2091.38","ADJCLOSE":"2091.38","VOLUME":"316800"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301529600,"PRODUCTID":26,"OPEN":"2098.09","LOW":"2089.12","HIGH":"2106.74","CLOSE":"2106.7","ADJCLOSE":"2106.7","VOLUME":"317800"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301616000,"PRODUCTID":26,"OPEN":"2107.67","LOW":"2101.83","HIGH":"2121.02","CLOSE":"2121.01","ADJCLOSE":"2121.01","VOLUME":"338000"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301875200,"PRODUCTID":26,"OPEN":"2124.37","LOW":"2103.82","HIGH":"2125.53","CLOSE":"2115.87","ADJCLOSE":"2115.87","VOLUME":"301800"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301961600,"PRODUCTID":26,"OPEN":"2118.08","LOW":"2107.78","HIGH":"2130.43","CLOSE":"2130.43","ADJCLOSE":"2130.43","VOLUME":"327600"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302048000,"PRODUCTID":26,"OPEN":"2129.13","LOW":"2119.66","HIGH":"2136.29","CLOSE":"2126.71","ADJCLOSE":"2126.71","VOLUME":"423000"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302134400,"PRODUCTID":26,"OPEN":"2133.31","LOW":"2111.54","HIGH":"2135.73","CLOSE":"2122.14","ADJCLOSE":"2122.14","VOLUME":"382800"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302220800,"PRODUCTID":26,"OPEN":"2119.01","LOW":"2118.72","HIGH":"2135.98","CLOSE":"2127.97","ADJCLOSE":"2127.97","VOLUME":"392800"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302480000,"PRODUCTID":26,"OPEN":"2127.2","LOW":"2115.89","HIGH":"2135.33","CLOSE":"2122.39","ADJCLOSE":"2122.39","VOLUME":"316000"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302566400,"PRODUCTID":26,"OPEN":"2117.21","LOW":"2088.67","HIGH":"2117.21","CLOSE":"2089.4","ADJCLOSE":"2089.4","VOLUME":"311200"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302652800,"PRODUCTID":26,"OPEN":"2091.68","LOW":"2081.98","HIGH":"2121.93","CLOSE":"2121.92","ADJCLOSE":"2121.92","VOLUME":"348000"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302739200,"PRODUCTID":26,"OPEN":"2116.49","LOW":"2109.63","HIGH":"2141.07","CLOSE":"2141.06","ADJCLOSE":"2141.06","VOLUME":"371800"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302825600,"PRODUCTID":26,"OPEN":"2136.27","LOW":"2126.59","HIGH":"2142.71","CLOSE":"2140.5","ADJCLOSE":"2140.5","VOLUME":"356600"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303084800,"PRODUCTID":26,"OPEN":"2146.83","LOW":"2128.02","HIGH":"2149.45","CLOSE":"2137.72","ADJCLOSE":"2137.72","VOLUME":"358200"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303171200,"PRODUCTID":26,"OPEN":"2117.94","LOW":"2111.6","HIGH":"2136.95","CLOSE":"2122.68","ADJCLOSE":"2122.68","VOLUME":"375000"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303257600,"PRODUCTID":26,"OPEN":"2146.38","LOW":"2138.8","HIGH":"2169.94","CLOSE":"2169.91","ADJCLOSE":"2169.91","VOLUME":"374400"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303344000,"PRODUCTID":26,"OPEN":"2190.64","LOW":"2183.52","HIGH":"2211.36","CLOSE":"2198.54","ADJCLOSE":"2198.54","VOLUME":"416000"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303430400,"PRODUCTID":26,"OPEN":"2203.04","LOW":"2190.87","HIGH":"2208.06","CLOSE":"2197.82","ADJCLOSE":"2197.82","VOLUME":"390800"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303689600,"PRODUCTID":26,"OPEN":"2205.2","LOW":"2199.27","HIGH":"2218.07","CLOSE":"2216","ADJCLOSE":"2216","VOLUME":"354000"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303776000,"PRODUCTID":26,"OPEN":"2219.47","LOW":"2196.76","HIGH":"2222.56","CLOSE":"2206.3","ADJCLOSE":"2206.3","VOLUME":"439400"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303862400,"PRODUCTID":26,"OPEN":"2225.95","LOW":"2191.82","HIGH":"2231.47","CLOSE":"2206.7","ADJCLOSE":"2206.7","VOLUME":"423200"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303948800,"PRODUCTID":26,"OPEN":"2215.42","LOW":"2194.15","HIGH":"2225.35","CLOSE":"2208.35","ADJCLOSE":"2208.35","VOLUME":"354800"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304035200,"PRODUCTID":26,"OPEN":"2211.33","LOW":"2177.8","HIGH":"2219.6","CLOSE":"2192.36","ADJCLOSE":"2192.36","VOLUME":"364200"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304294400,"PRODUCTID":26,"OPEN":"2203.09","LOW":"2202.92","HIGH":"2229.09","CLOSE":"2228.96","ADJCLOSE":"2228.96","VOLUME":"302400"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304380800,"PRODUCTID":26,"OPEN":"2224.4","LOW":"2188.11","HIGH":"2228.04","CLOSE":"2200.73","ADJCLOSE":"2200.73","VOLUME":"375200"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304467200,"PRODUCTID":26,"OPEN":"2196.9","LOW":"2173.21","HIGH":"2201.69","CLOSE":"2180.64","ADJCLOSE":"2180.64","VOLUME":"393800"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304467200,"PRODUCTID":26,"OPEN":"2196.9","LOW":"2173.21","HIGH":"2201.69","CLOSE":"2180.64","ADJCLOSE":"2180.64","VOLUME":"393800"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304640000,"PRODUCTID":26,"OPEN":"2153.5","LOW":"2133.97","HIGH":"2156.81","CLOSE":"2147.45","ADJCLOSE":"2147.45","VOLUME":"344200"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304899200,"PRODUCTID":26,"OPEN":"2157.95","LOW":"2136.59","HIGH":"2161.93","CLOSE":"2139.17","ADJCLOSE":"2139.17","VOLUME":"254000"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304899200,"PRODUCTID":26,"OPEN":"2157.95","LOW":"2136.59","HIGH":"2161.93","CLOSE":"2139.17","ADJCLOSE":"2139.17","VOLUME":"254000"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305072000,"PRODUCTID":26,"OPEN":"2161.44","LOW":"2144.94","HIGH":"2166.63","CLOSE":"2166.63","ADJCLOSE":"2166.63","VOLUME":"378000"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305158400,"PRODUCTID":26,"OPEN":"2139.24","LOW":"2122.6","HIGH":"2149.42","CLOSE":"2122.65","ADJCLOSE":"2122.65","VOLUME":"382200"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305244800,"PRODUCTID":26,"OPEN":"2133.99","LOW":"2103.06","HIGH":"2134.53","CLOSE":"2120.08","ADJCLOSE":"2120.08","VOLUME":"397000"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305504000,"PRODUCTID":26,"OPEN":"2104.67","LOW":"2097.16","HIGH":"2115.25","CLOSE":"2104.18","ADJCLOSE":"2104.18","VOLUME":"273600"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305590400,"PRODUCTID":26,"OPEN":"2103.82","LOW":"2092.32","HIGH":"2111.44","CLOSE":"2102.41","ADJCLOSE":"2102.41","VOLUME":"300800"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305676800,"PRODUCTID":26,"OPEN":"2110.7","LOW":"2106.41","HIGH":"2138.72","CLOSE":"2135.78","ADJCLOSE":"2135.78","VOLUME":"260000"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305763200,"PRODUCTID":26,"OPEN":"2141.29","LOW":"2092.61","HIGH":"2143.41","CLOSE":"2095.51","ADJCLOSE":"2095.51","VOLUME":"283400"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305849600,"PRODUCTID":26,"OPEN":"2101.45","LOW":"2084.06","HIGH":"2112.48","CLOSE":"2111.5","ADJCLOSE":"2111.5","VOLUME":"282800"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306108800,"PRODUCTID":26,"OPEN":"2100.44","LOW":"2055.71","HIGH":"2100.44","CLOSE":"2055.71","ADJCLOSE":"2055.71","VOLUME":"293000"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306195200,"PRODUCTID":26,"OPEN":"2052.44","LOW":"2048.55","HIGH":"2070.64","CLOSE":"2061.76","ADJCLOSE":"2061.76","VOLUME":"268600"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306281600,"PRODUCTID":26,"OPEN":"2073.53","LOW":"2030.68","HIGH":"2082.12","CLOSE":"2035.87","ADJCLOSE":"2035.87","VOLUME":"345000"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306368000,"PRODUCTID":26,"OPEN":"2059.93","LOW":"2056.49","HIGH":"2094.35","CLOSE":"2091.91","ADJCLOSE":"2091.91","VOLUME":"296600"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306454400,"PRODUCTID":26,"OPEN":"2087.36","LOW":"2085.24","HIGH":"2111.36","CLOSE":"2100.24","ADJCLOSE":"2100.24","VOLUME":"272800"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306713600,"PRODUCTID":26,"OPEN":"2115.27","LOW":"2085.75","HIGH":"2116.13","CLOSE":"2093.79","ADJCLOSE":"2093.79","VOLUME":"213200"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306800000,"PRODUCTID":26,"OPEN":"2104.16","LOW":"2102.77","HIGH":"2146.79","CLOSE":"2142.47","ADJCLOSE":"2142.47","VOLUME":"303200"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306886400,"PRODUCTID":26,"OPEN":"2142.67","LOW":"2132.85","HIGH":"2152.95","CLOSE":"2141.34","ADJCLOSE":"2141.34","VOLUME":"294800"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306972800,"PRODUCTID":26,"OPEN":"2098.37","LOW":"2093.97","HIGH":"2126.8","CLOSE":"2114.2","ADJCLOSE":"2114.2","VOLUME":"248800"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307059200,"PRODUCTID":26,"OPEN":"2123.47","LOW":"2108.75","HIGH":"2131.93","CLOSE":"2113.47","ADJCLOSE":"2113.47","VOLUME":"264200"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307059200,"PRODUCTID":26,"OPEN":"2123.47","LOW":"2108.75","HIGH":"2131.93","CLOSE":"2113.47","ADJCLOSE":"2113.47","VOLUME":"264200"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307404800,"PRODUCTID":26,"OPEN":"2093.45","LOW":"2091.26","HIGH":"2106.85","CLOSE":"2099.71","ADJCLOSE":"2099.71","VOLUME":"246600"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307491200,"PRODUCTID":26,"OPEN":"2102.97","LOW":"2068.78","HIGH":"2109.11","CLOSE":"2083.35","ADJCLOSE":"2083.35","VOLUME":"281400"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307577600,"PRODUCTID":26,"OPEN":"2076.7","LOW":"2067.58","HIGH":"2088.82","CLOSE":"2071.42","ADJCLOSE":"2071.42","VOLUME":"283600"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307664000,"PRODUCTID":26,"OPEN":"2085.85","LOW":"2045.24","HIGH":"2093.94","CLOSE":"2046.67","ADJCLOSE":"2046.67","VOLUME":"265800"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307923200,"PRODUCTID":26,"OPEN":"2030.54","LOW":"2025.42","HIGH":"2057.65","CLOSE":"2048.74","ADJCLOSE":"2048.74","VOLUME":"218400"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308009600,"PRODUCTID":26,"OPEN":"2045.22","LOW":"2040.69","HIGH":"2082.25","CLOSE":"2076.83","ADJCLOSE":"2076.83","VOLUME":"209600"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308096000,"PRODUCTID":26,"OPEN":"2087.96","LOW":"2064.82","HIGH":"2091","CLOSE":"2086.53","ADJCLOSE":"2086.53","VOLUME":"229200"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308182400,"PRODUCTID":26,"OPEN":"2057.16","LOW":"2043.81","HIGH":"2068.17","CLOSE":"2046.63","ADJCLOSE":"2046.63","VOLUME":"234200"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308268800,"PRODUCTID":26,"OPEN":"2057.46","LOW":"2008.84","HIGH":"2058.67","CLOSE":"2031.93","ADJCLOSE":"2031.93","VOLUME":"282400"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308528000,"PRODUCTID":26,"OPEN":"2034.35","LOW":"2017.52","HIGH":"2047.12","CLOSE":"2019.65","ADJCLOSE":"2019.65","VOLUME":"229200"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308614400,"PRODUCTID":26,"OPEN":"2041.15","LOW":"2015.86","HIGH":"2051.19","CLOSE":"2048.17","ADJCLOSE":"2048.17","VOLUME":"278600"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308700800,"PRODUCTID":26,"OPEN":"2066.91","LOW":"2059.36","HIGH":"2074.46","CLOSE":"2063.9","ADJCLOSE":"2063.9","VOLUME":"263800"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308787200,"PRODUCTID":26,"OPEN":"2048.06","LOW":"2048.06","HIGH":"2064.96","CLOSE":"2055.86","ADJCLOSE":"2055.86","VOLUME":"259600"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308873600,"PRODUCTID":26,"OPEN":"2063.92","LOW":"2062.26","HIGH":"2090.82","CLOSE":"2090.81","ADJCLOSE":"2090.81","VOLUME":"294200"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309132800,"PRODUCTID":26,"OPEN":"2076.01","LOW":"2058.4","HIGH":"2076.94","CLOSE":"2070.29","ADJCLOSE":"2070.29","VOLUME":"246600"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309219200,"PRODUCTID":26,"OPEN":"2092.94","LOW":"2062.91","HIGH":"2099.94","CLOSE":"2062.91","ADJCLOSE":"2062.91","VOLUME":"328600"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309305600,"PRODUCTID":26,"OPEN":"2097.87","LOW":"2081.71","HIGH":"2098.95","CLOSE":"2094.42","ADJCLOSE":"2094.42","VOLUME":"256200"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309392000,"PRODUCTID":26,"OPEN":"2103.59","LOW":"2091.09","HIGH":"2105.47","CLOSE":"2100.69","ADJCLOSE":"2100.69","VOLUME":"257200"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309478400,"PRODUCTID":26,"OPEN":"2120.03","LOW":"2116.68","HIGH":"2131.67","CLOSE":"2125.74","ADJCLOSE":"2125.74","VOLUME":"273400"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309737600,"PRODUCTID":26,"OPEN":"2143.24","LOW":"2141.98","HIGH":"2153.29","CLOSE":"2145.3","ADJCLOSE":"2145.3","VOLUME":"290400"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309824000,"PRODUCTID":26,"OPEN":"2149.4","LOW":"2145.87","HIGH":"2163.37","CLOSE":"2161.75","ADJCLOSE":"2161.75","VOLUME":"284800"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309910400,"PRODUCTID":26,"OPEN":"2156.94","LOW":"2155.33","HIGH":"2171.19","CLOSE":"2171.19","ADJCLOSE":"2171.19","VOLUME":"276000"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1309996800,"PRODUCTID":26,"OPEN":"2167.18","LOW":"2165.15","HIGH":"2184.94","CLOSE":"2180.59","ADJCLOSE":"2180.59","VOLUME":"355600"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310083200,"PRODUCTID":26,"OPEN":"2192.83","LOW":"2173.96","HIGH":"2192.83","CLOSE":"2180.35","ADJCLOSE":"2180.35","VOLUME":"323000"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310342400,"PRODUCTID":26,"OPEN":"2167.94","LOW":"2151.84","HIGH":"2171.29","CLOSE":"2157.16","ADJCLOSE":"2157.16","VOLUME":"240600"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310428800,"PRODUCTID":26,"OPEN":"2131.07","LOW":"2107.95","HIGH":"2136.98","CLOSE":"2109.73","ADJCLOSE":"2109.73","VOLUME":"286400"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310515200,"PRODUCTID":26,"OPEN":"2117.12","LOW":"2107.63","HIGH":"2129.64","CLOSE":"2129.64","ADJCLOSE":"2129.64","VOLUME":"306000"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310601600,"PRODUCTID":26,"OPEN":"2119.06","LOW":"2105.24","HIGH":"2130.08","CLOSE":"2130.07","ADJCLOSE":"2130.07","VOLUME":"307400"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310688000,"PRODUCTID":26,"OPEN":"2123.57","LOW":"2123","HIGH":"2145.2","CLOSE":"2145.2","ADJCLOSE":"2145.2","VOLUME":"272200"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310947200,"PRODUCTID":26,"OPEN":"2149.97","LOW":"2121.73","HIGH":"2149.97","CLOSE":"2130.48","ADJCLOSE":"2130.48","VOLUME":"329000"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311033600,"PRODUCTID":26,"OPEN":"2127.13","LOW":"2123.43","HIGH":"2140.44","CLOSE":"2130.21","ADJCLOSE":"2130.21","VOLUME":"303400"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311120000,"PRODUCTID":26,"OPEN":"2158.88","LOW":"2149.25","HIGH":"2164.22","CLOSE":"2154.95","ADJCLOSE":"2154.95","VOLUME":"374000"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311206400,"PRODUCTID":26,"OPEN":"2153.94","LOW":"2135.66","HIGH":"2155.49","CLOSE":"2145.04","ADJCLOSE":"2145.04","VOLUME":"362400"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311292800,"PRODUCTID":26,"OPEN":"2162","LOW":"2153.49","HIGH":"2171.24","CLOSE":"2171.23","ADJCLOSE":"2171.23","VOLUME":"413000"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311552000,"PRODUCTID":26,"OPEN":"2154","LOW":"2146.99","HIGH":"2158.35","CLOSE":"2150.48","ADJCLOSE":"2150.48","VOLUME":"342000"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311638400,"PRODUCTID":26,"OPEN":"2163.08","LOW":"2148.22","HIGH":"2168.7","CLOSE":"2168.7","ADJCLOSE":"2168.7","VOLUME":"330200"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311724800,"PRODUCTID":26,"OPEN":"2152.66","LOW":"2151.84","HIGH":"2174.73","CLOSE":"2174.31","ADJCLOSE":"2174.31","VOLUME":"297000"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311811200,"PRODUCTID":26,"OPEN":"2138.61","LOW":"2138.61","HIGH":"2160.44","CLOSE":"2155.85","ADJCLOSE":"2155.85","VOLUME":"299600"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311897600,"PRODUCTID":26,"OPEN":"2159.27","LOW":"2133.21","HIGH":"2159.27","CLOSE":"2133.21","ADJCLOSE":"2133.21","VOLUME":"328800"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312156800,"PRODUCTID":26,"OPEN":"2160.09","LOW":"2158.24","HIGH":"2173.28","CLOSE":"2172.31","ADJCLOSE":"2172.31","VOLUME":"262800"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312243200,"PRODUCTID":26,"OPEN":"2152.85","LOW":"2114.75","HIGH":"2155.44","CLOSE":"2121.27","ADJCLOSE":"2121.27","VOLUME":"350400"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312329600,"PRODUCTID":26,"OPEN":"2079.19","LOW":"2056.53","HIGH":"2080.76","CLOSE":"2066.26","ADJCLOSE":"2066.26","VOLUME":"434400"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312416000,"PRODUCTID":26,"OPEN":"2067.17","LOW":"2015.23","HIGH":"2071.03","CLOSE":"2018.47","ADJCLOSE":"2018.47","VOLUME":"356400"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312502400,"PRODUCTID":26,"OPEN":"1937.17","LOW":"1920.67","HIGH":"1966.73","CLOSE":"1943.75","ADJCLOSE":"1943.75","VOLUME":"481000"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312761600,"PRODUCTID":26,"OPEN":"1916.57","LOW":"1800","HIGH":"1939.92","CLOSE":"1869.45","ADJCLOSE":"1869.45","VOLUME":"571200"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312848000,"PRODUCTID":26,"OPEN":"1807.88","LOW":"1684.68","HIGH":"1828.63","CLOSE":"1801.35","ADJCLOSE":"1801.35","VOLUME":"685000"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312934400,"PRODUCTID":26,"OPEN":"1877.4","LOW":"1802.29","HIGH":"1877.4","CLOSE":"1806.24","ADJCLOSE":"1806.24","VOLUME":"486400"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313020800,"PRODUCTID":26,"OPEN":"1733.92","LOW":"1733.92","HIGH":"1832.48","CLOSE":"1817.44","ADJCLOSE":"1817.44","VOLUME":"438800"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313107200,"PRODUCTID":26,"OPEN":"1844.13","LOW":"1788.97","HIGH":"1847.12","CLOSE":"1793.31","ADJCLOSE":"1793.31","VOLUME":"468800"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313107200,"PRODUCTID":26,"OPEN":"1844.13","LOW":"1788.97","HIGH":"1847.12","CLOSE":"1793.31","ADJCLOSE":"1793.31","VOLUME":"468800"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313452800,"PRODUCTID":26,"OPEN":"1850.53","LOW":"1848.82","HIGH":"1879.87","CLOSE":"1879.87","ADJCLOSE":"1879.87","VOLUME":"423400"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313539200,"PRODUCTID":26,"OPEN":"1868.85","LOW":"1868.6","HIGH":"1906.61","CLOSE":"1892.67","ADJCLOSE":"1892.67","VOLUME":"431000"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313625600,"PRODUCTID":26,"OPEN":"1891.82","LOW":"1833.34","HIGH":"1894.94","CLOSE":"1860.58","ADJCLOSE":"1860.58","VOLUME":"503400"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313712000,"PRODUCTID":26,"OPEN":"1789.78","LOW":"1744.86","HIGH":"1797.18","CLOSE":"1744.88","ADJCLOSE":"1744.88","VOLUME":"503800"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313971200,"PRODUCTID":26,"OPEN":"1756.59","LOW":"1704.54","HIGH":"1763.64","CLOSE":"1710.7","ADJCLOSE":"1710.7","VOLUME":"420200"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314057600,"PRODUCTID":26,"OPEN":"1735.23","LOW":"1719.97","HIGH":"1781.92","CLOSE":"1776.68","ADJCLOSE":"1776.68","VOLUME":"428400"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314144000,"PRODUCTID":26,"OPEN":"1788.39","LOW":"1744.07","HIGH":"1799.11","CLOSE":"1754.78","ADJCLOSE":"1754.78","VOLUME":"412600"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314230400,"PRODUCTID":26,"OPEN":"1791.08","LOW":"1762.79","HIGH":"1803.77","CLOSE":"1764.58","ADJCLOSE":"1764.58","VOLUME":"398200"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314316800,"PRODUCTID":26,"OPEN":"1754.39","LOW":"1754.39","HIGH":"1782.9","CLOSE":"1778.95","ADJCLOSE":"1778.95","VOLUME":"311000"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314576000,"PRODUCTID":26,"OPEN":"1807.6","LOW":"1787.29","HIGH":"1836.66","CLOSE":"1829.5","ADJCLOSE":"1829.5","VOLUME":"339000"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314662400,"PRODUCTID":26,"OPEN":"1853.77","LOW":"1835.65","HIGH":"1863.51","CLOSE":"1843.82","ADJCLOSE":"1843.82","VOLUME":"493200"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314748800,"PRODUCTID":26,"OPEN":"1846.89","LOW":"1837.82","HIGH":"1880.11","CLOSE":"1880.11","ADJCLOSE":"1880.11","VOLUME":"410400"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314835200,"PRODUCTID":26,"OPEN":"1887.21","LOW":"1877.4","HIGH":"1928.4","CLOSE":"1880.7","ADJCLOSE":"1880.7","VOLUME":"500400"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314921600,"PRODUCTID":26,"OPEN":"1872.62","LOW":"1853.7","HIGH":"1890.86","CLOSE":"1867.75","ADJCLOSE":"1867.75","VOLUME":"442600"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315180800,"PRODUCTID":26,"OPEN":"1829.3","LOW":"1785.82","HIGH":"1829.75","CLOSE":"1785.83","ADJCLOSE":"1785.83","VOLUME":"414000"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315267200,"PRODUCTID":26,"OPEN":"1752.98","LOW":"1744.03","HIGH":"1790.47","CLOSE":"1766.71","ADJCLOSE":"1766.71","VOLUME":"505400"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315353600,"PRODUCTID":26,"OPEN":"1811.6","LOW":"1798.79","HIGH":"1833.54","CLOSE":"1833.46","ADJCLOSE":"1833.46","VOLUME":"417800"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315440000,"PRODUCTID":26,"OPEN":"1858.05","LOW":"1826.44","HIGH":"1858.05","CLOSE":"1846.64","ADJCLOSE":"1846.64","VOLUME":"416600"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315526400,"PRODUCTID":26,"OPEN":"1817.1","LOW":"1812.9","HIGH":"1847.05","CLOSE":"1812.93","ADJCLOSE":"1812.93","VOLUME":"332000"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315526400,"PRODUCTID":26,"OPEN":"1817.1","LOW":"1812.9","HIGH":"1847.05","CLOSE":"1812.93","ADJCLOSE":"1812.93","VOLUME":"332000"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315526400,"PRODUCTID":26,"OPEN":"1817.1","LOW":"1812.9","HIGH":"1847.05","CLOSE":"1812.93","ADJCLOSE":"1812.93","VOLUME":"332000"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315958400,"PRODUCTID":26,"OPEN":"1804.09","LOW":"1743.78","HIGH":"1807.47","CLOSE":"1749.16","ADJCLOSE":"1749.16","VOLUME":"339600"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316044800,"PRODUCTID":26,"OPEN":"1797.18","LOW":"1742.91","HIGH":"1806.63","CLOSE":"1774.08","ADJCLOSE":"1774.08","VOLUME":"392200"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316131200,"PRODUCTID":26,"OPEN":"1819.45","LOW":"1807.62","HIGH":"1844.52","CLOSE":"1840.1","ADJCLOSE":"1840.1","VOLUME":"430000"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316390400,"PRODUCTID":26,"OPEN":"1818.9","LOW":"1813.1","HIGH":"1839.82","CLOSE":"1820.94","ADJCLOSE":"1820.94","VOLUME":"335600"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316476800,"PRODUCTID":26,"OPEN":"1819.84","LOW":"1793.75","HIGH":"1840.73","CLOSE":"1837.97","ADJCLOSE":"1837.97","VOLUME":"321200"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316563200,"PRODUCTID":26,"OPEN":"1842.17","LOW":"1831.95","HIGH":"1869.77","CLOSE":"1854.28","ADJCLOSE":"1854.28","VOLUME":"297600"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316649600,"PRODUCTID":26,"OPEN":"1807.24","LOW":"1785.69","HIGH":"1819.81","CLOSE":"1800.55","ADJCLOSE":"1800.55","VOLUME":"295400"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316736000,"PRODUCTID":26,"OPEN":"1736.38","LOW":"1697.39","HIGH":"1743.49","CLOSE":"1697.44","ADJCLOSE":"1697.44","VOLUME":"411800"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1316995200,"PRODUCTID":26,"OPEN":"1720.5","LOW":"1644.11","HIGH":"1721.03","CLOSE":"1652.71","ADJCLOSE":"1652.71","VOLUME":"424200"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317081600,"PRODUCTID":26,"OPEN":"1704.25","LOW":"1695.05","HIGH":"1735.71","CLOSE":"1735.71","ADJCLOSE":"1735.71","VOLUME":"339800"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317168000,"PRODUCTID":26,"OPEN":"1751.04","LOW":"1723.08","HIGH":"1762.67","CLOSE":"1723.09","ADJCLOSE":"1723.09","VOLUME":"344400"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317254400,"PRODUCTID":26,"OPEN":"1713.1","LOW":"1706.9","HIGH":"1769.75","CLOSE":"1769.29","ADJCLOSE":"1769.29","VOLUME":"374000"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317340800,"PRODUCTID":26,"OPEN":"1759.52","LOW":"1742.89","HIGH":"1774.29","CLOSE":"1769.65","ADJCLOSE":"1769.65","VOLUME":"354200"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317340800,"PRODUCTID":26,"OPEN":"1759.52","LOW":"1742.89","HIGH":"1774.29","CLOSE":"1769.65","ADJCLOSE":"1769.65","VOLUME":"354200"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317686400,"PRODUCTID":26,"OPEN":"1683.94","LOW":"1658.06","HIGH":"1706.45","CLOSE":"1706.19","ADJCLOSE":"1706.19","VOLUME":"301600"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317772800,"PRODUCTID":26,"OPEN":"1718.52","LOW":"1659.31","HIGH":"1718.52","CLOSE":"1666.52","ADJCLOSE":"1666.52","VOLUME":"336200"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317859200,"PRODUCTID":26,"OPEN":"1714.84","LOW":"1707.77","HIGH":"1733.7","CLOSE":"1710.32","ADJCLOSE":"1710.32","VOLUME":"352600"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317945600,"PRODUCTID":26,"OPEN":"1751.55","LOW":"1747.42","HIGH":"1765.43","CLOSE":"1759.77","ADJCLOSE":"1759.77","VOLUME":"334800"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1317945600,"PRODUCTID":26,"OPEN":"1751.55","LOW":"1747.42","HIGH":"1765.43","CLOSE":"1759.77","ADJCLOSE":"1759.77","VOLUME":"334800"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318291200,"PRODUCTID":26,"OPEN":"1810.36","LOW":"1792.78","HIGH":"1811.14","CLOSE":"1795.02","ADJCLOSE":"1795.02","VOLUME":"400000"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318377600,"PRODUCTID":26,"OPEN":"1789.65","LOW":"1778.97","HIGH":"1810.51","CLOSE":"1809.5","ADJCLOSE":"1809.5","VOLUME":"355400"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318464000,"PRODUCTID":26,"OPEN":"1831.95","LOW":"1823.1","HIGH":"1837.49","CLOSE":"1823.1","ADJCLOSE":"1823.1","VOLUME":"431600"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318550400,"PRODUCTID":26,"OPEN":"1816.19","LOW":"1803.42","HIGH":"1839.19","CLOSE":"1835.4","ADJCLOSE":"1835.4","VOLUME":"349000"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318809600,"PRODUCTID":26,"OPEN":"1855.72","LOW":"1845.43","HIGH":"1865.18","CLOSE":"1865.18","ADJCLOSE":"1865.18","VOLUME":"367800"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318896000,"PRODUCTID":26,"OPEN":"1826.44","LOW":"1822.91","HIGH":"1845.18","CLOSE":"1838.9","ADJCLOSE":"1838.9","VOLUME":"323400"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318982400,"PRODUCTID":26,"OPEN":"1851.84","LOW":"1834.38","HIGH":"1855.93","CLOSE":"1855.92","ADJCLOSE":"1855.92","VOLUME":"340000"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319068800,"PRODUCTID":26,"OPEN":"1857.46","LOW":"1804.11","HIGH":"1870.5","CLOSE":"1805.09","ADJCLOSE":"1805.09","VOLUME":"349200"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319155200,"PRODUCTID":26,"OPEN":"1831.89","LOW":"1809.42","HIGH":"1843.51","CLOSE":"1838.38","ADJCLOSE":"1838.38","VOLUME":"355200"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319414400,"PRODUCTID":26,"OPEN":"1858.26","LOW":"1858.23","HIGH":"1898.32","CLOSE":"1898.32","ADJCLOSE":"1898.32","VOLUME":"374000"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319500800,"PRODUCTID":26,"OPEN":"1900.99","LOW":"1883.68","HIGH":"1905.78","CLOSE":"1888.65","ADJCLOSE":"1888.65","VOLUME":"354800"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319587200,"PRODUCTID":26,"OPEN":"1871.69","LOW":"1864.99","HIGH":"1896.02","CLOSE":"1894.31","ADJCLOSE":"1894.31","VOLUME":"384800"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319673600,"PRODUCTID":26,"OPEN":"1906.16","LOW":"1891.23","HIGH":"1923.98","CLOSE":"1922.04","ADJCLOSE":"1922.04","VOLUME":"418200"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319760000,"PRODUCTID":26,"OPEN":"1961.09","LOW":"1920.81","HIGH":"1963.74","CLOSE":"1929.48","ADJCLOSE":"1929.48","VOLUME":"508800"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320019200,"PRODUCTID":26,"OPEN":"1922.31","LOW":"1902.04","HIGH":"1941.32","CLOSE":"1909.03","ADJCLOSE":"1909.03","VOLUME":"393800"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320105600,"PRODUCTID":26,"OPEN":"1891.22","LOW":"1891.22","HIGH":"1925.08","CLOSE":"1909.63","ADJCLOSE":"1909.63","VOLUME":"353600"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320192000,"PRODUCTID":26,"OPEN":"1870.51","LOW":"1859.83","HIGH":"1899.35","CLOSE":"1898.01","ADJCLOSE":"1898.01","VOLUME":"389600"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320278400,"PRODUCTID":26,"OPEN":"1895.14","LOW":"1863.57","HIGH":"1895.14","CLOSE":"1869.96","ADJCLOSE":"1869.96","VOLUME":"436400"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320364800,"PRODUCTID":26,"OPEN":"1911.56","LOW":"1906.33","HIGH":"1929.01","CLOSE":"1928.41","ADJCLOSE":"1928.41","VOLUME":"466600"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320624000,"PRODUCTID":26,"OPEN":"1932.95","LOW":"1915.38","HIGH":"1932.95","CLOSE":"1919.1","ADJCLOSE":"1919.1","VOLUME":"349600"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320710400,"PRODUCTID":26,"OPEN":"1927.89","LOW":"1900.09","HIGH":"1928.07","CLOSE":"1903.14","ADJCLOSE":"1903.14","VOLUME":"403200"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320796800,"PRODUCTID":26,"OPEN":"1925.86","LOW":"1897.47","HIGH":"1929.65","CLOSE":"1907.53","ADJCLOSE":"1907.53","VOLUME":"434600"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320883200,"PRODUCTID":26,"OPEN":"1860.96","LOW":"1813.25","HIGH":"1862.27","CLOSE":"1813.25","ADJCLOSE":"1813.25","VOLUME":"402000"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320969600,"PRODUCTID":26,"OPEN":"1840.98","LOW":"1823.87","HIGH":"1863.46","CLOSE":"1863.45","ADJCLOSE":"1863.45","VOLUME":"297000"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321228800,"PRODUCTID":26,"OPEN":"1889.33","LOW":"1889.33","HIGH":"1907.62","CLOSE":"1902.81","ADJCLOSE":"1902.81","VOLUME":"327200"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321315200,"PRODUCTID":26,"OPEN":"1888.67","LOW":"1878.42","HIGH":"1900.58","CLOSE":"1886.12","ADJCLOSE":"1886.12","VOLUME":"361400"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321401600,"PRODUCTID":26,"OPEN":"1898.14","LOW":"1853.13","HIGH":"1911.33","CLOSE":"1856.07","ADJCLOSE":"1856.07","VOLUME":"407800"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321488000,"PRODUCTID":26,"OPEN":"1862.87","LOW":"1835.73","HIGH":"1876.88","CLOSE":"1876.67","ADJCLOSE":"1876.67","VOLUME":"353200"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321574400,"PRODUCTID":26,"OPEN":"1839.63","LOW":"1832.17","HIGH":"1850.04","CLOSE":"1839.17","ADJCLOSE":"1839.17","VOLUME":"337000"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321833600,"PRODUCTID":26,"OPEN":"1833.9","LOW":"1811.69","HIGH":"1833.9","CLOSE":"1820.03","ADJCLOSE":"1820.03","VOLUME":"299800"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321920000,"PRODUCTID":26,"OPEN":"1798.41","LOW":"1797.93","HIGH":"1830.84","CLOSE":"1826.28","ADJCLOSE":"1826.28","VOLUME":"271200"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322006400,"PRODUCTID":26,"OPEN":"1820.86","LOW":"1780.24","HIGH":"1820.86","CLOSE":"1783.1","ADJCLOSE":"1783.1","VOLUME":"411200"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322092800,"PRODUCTID":26,"OPEN":"1775.82","LOW":"1769.43","HIGH":"1800.01","CLOSE":"1795.06","ADJCLOSE":"1795.06","VOLUME":"280400"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322179200,"PRODUCTID":26,"OPEN":"1780.06","LOW":"1766.73","HIGH":"1790.81","CLOSE":"1776.4","ADJCLOSE":"1776.4","VOLUME":"306400"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322438400,"PRODUCTID":26,"OPEN":"1804.8","LOW":"1795.39","HIGH":"1816.65","CLOSE":"1815.28","ADJCLOSE":"1815.28","VOLUME":"277600"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322524800,"PRODUCTID":26,"OPEN":"1828.3","LOW":"1823.93","HIGH":"1856.76","CLOSE":"1856.52","ADJCLOSE":"1856.52","VOLUME":"329600"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322611200,"PRODUCTID":26,"OPEN":"1847.17","LOW":"1838.7","HIGH":"1858.1","CLOSE":"1847.51","ADJCLOSE":"1847.51","VOLUME":"334600"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322697600,"PRODUCTID":26,"OPEN":"1911.5","LOW":"1908.33","HIGH":"1926.33","CLOSE":"1916.18","ADJCLOSE":"1916.18","VOLUME":"500400"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322784000,"PRODUCTID":26,"OPEN":"1914.41","LOW":"1905.69","HIGH":"1920.64","CLOSE":"1916.04","ADJCLOSE":"1916.04","VOLUME":"389400"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323043200,"PRODUCTID":26,"OPEN":"1928.46","LOW":"1911.61","HIGH":"1929.18","CLOSE":"1922.9","ADJCLOSE":"1922.9","VOLUME":"330200"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323129600,"PRODUCTID":26,"OPEN":"1914.49","LOW":"1892.01","HIGH":"1920.7","CLOSE":"1902.82","ADJCLOSE":"1902.82","VOLUME":"383400"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323216000,"PRODUCTID":26,"OPEN":"1914.5","LOW":"1904.52","HIGH":"1921.52","CLOSE":"1919.42","ADJCLOSE":"1919.42","VOLUME":"402800"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323302400,"PRODUCTID":26,"OPEN":"1911.07","LOW":"1898.34","HIGH":"1925.56","CLOSE":"1912.39","ADJCLOSE":"1912.39","VOLUME":"427000"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323388800,"PRODUCTID":26,"OPEN":"1883.86","LOW":"1872.67","HIGH":"1894.59","CLOSE":"1874.75","ADJCLOSE":"1874.75","VOLUME":"372800"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323648000,"PRODUCTID":26,"OPEN":"1902.75","LOW":"1890.18","HIGH":"1903.19","CLOSE":"1899.76","ADJCLOSE":"1899.76","VOLUME":"409600"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323734400,"PRODUCTID":26,"OPEN":"1877.4","LOW":"1863.77","HIGH":"1880.4","CLOSE":"1864.06","ADJCLOSE":"1864.06","VOLUME":"450000"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323820800,"PRODUCTID":26,"OPEN":"1852.2","LOW":"1851.89","HIGH":"1864.79","CLOSE":"1857.75","ADJCLOSE":"1857.75","VOLUME":"402000"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323907200,"PRODUCTID":26,"OPEN":"1834.82","LOW":"1817.61","HIGH":"1840.94","CLOSE":"1819.11","ADJCLOSE":"1819.11","VOLUME":"409600"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323993600,"PRODUCTID":26,"OPEN":"1827.83","LOW":"1823.68","HIGH":"1842.94","CLOSE":"1839.96","ADJCLOSE":"1839.96","VOLUME":"490000"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324252800,"PRODUCTID":26,"OPEN":"1829.49","LOW":"1750.6","HIGH":"1829.49","CLOSE":"1776.93","ADJCLOSE":"1776.93","VOLUME":"684400"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324339200,"PRODUCTID":26,"OPEN":"1791.62","LOW":"1780.1","HIGH":"1797.59","CLOSE":"1793.06","ADJCLOSE":"1793.06","VOLUME":"389800"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324425600,"PRODUCTID":26,"OPEN":"1837.99","LOW":"1831.26","HIGH":"1850.67","CLOSE":"1848.41","ADJCLOSE":"1848.41","VOLUME":"517000"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324512000,"PRODUCTID":26,"OPEN":"1841.23","LOW":"1835.91","HIGH":"1847.49","CLOSE":"1847.49","ADJCLOSE":"1847.49","VOLUME":"406400"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324598400,"PRODUCTID":26,"OPEN":"1861.07","LOW":"1859.4","HIGH":"1872.31","CLOSE":"1867.22","ADJCLOSE":"1867.22","VOLUME":"466400"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324857600,"PRODUCTID":26,"OPEN":"1873.07","LOW":"1851.99","HIGH":"1873.79","CLOSE":"1856.7","ADJCLOSE":"1856.7","VOLUME":"434800"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324944000,"PRODUCTID":26,"OPEN":"1856.78","LOW":"1813.48","HIGH":"1864.71","CLOSE":"1842.02","ADJCLOSE":"1842.02","VOLUME":"530000"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325030400,"PRODUCTID":26,"OPEN":"1833.26","LOW":"1817.97","HIGH":"1833.26","CLOSE":"1825.12","ADJCLOSE":"1825.12","VOLUME":"378600"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325116800,"PRODUCTID":26,"OPEN":"1815.63","LOW":"1806.88","HIGH":"1835.19","CLOSE":"1825.74","ADJCLOSE":"1825.74","VOLUME":"344600"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325116800,"PRODUCTID":26,"OPEN":"1815.63","LOW":"1806.88","HIGH":"1835.19","CLOSE":"1825.74","ADJCLOSE":"1825.74","VOLUME":"344600"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325462400,"PRODUCTID":26,"OPEN":"1831.69","LOW":"1814.55","HIGH":"1837.81","CLOSE":"1826.37","ADJCLOSE":"1826.37","VOLUME":"323400"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325548800,"PRODUCTID":26,"OPEN":"1846.56","LOW":"1846.56","HIGH":"1875.41","CLOSE":"1875.41","ADJCLOSE":"1875.41","VOLUME":"443400"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325635200,"PRODUCTID":26,"OPEN":"1883.48","LOW":"1866.22","HIGH":"1884.69","CLOSE":"1866.22","ADJCLOSE":"1866.22","VOLUME":"494600"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325721600,"PRODUCTID":26,"OPEN":"1869.42","LOW":"1860.57","HIGH":"1875.97","CLOSE":"1863.74","ADJCLOSE":"1863.74","VOLUME":"533800"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325808000,"PRODUCTID":26,"OPEN":"1867.12","LOW":"1824.29","HIGH":"1867.12","CLOSE":"1843.14","ADJCLOSE":"1843.14","VOLUME":"472600"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326067200,"PRODUCTID":26,"OPEN":"1832.04","LOW":"1810.48","HIGH":"1832.04","CLOSE":"1826.49","ADJCLOSE":"1826.49","VOLUME":"395600"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326153600,"PRODUCTID":26,"OPEN":"1841.13","LOW":"1840.47","HIGH":"1859.55","CLOSE":"1853.22","ADJCLOSE":"1853.22","VOLUME":"388600"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326240000,"PRODUCTID":26,"OPEN":"1857.54","LOW":"1843.12","HIGH":"1857.82","CLOSE":"1845.55","ADJCLOSE":"1845.55","VOLUME":"448000"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326326400,"PRODUCTID":26,"OPEN":"1853.1","LOW":"1837.96","HIGH":"1864.57","CLOSE":"1864.57","ADJCLOSE":"1864.57","VOLUME":"476400"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326412800,"PRODUCTID":26,"OPEN":"1865.72","LOW":"1861.53","HIGH":"1881.84","CLOSE":"1875.68","ADJCLOSE":"1875.68","VOLUME":"475000"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326672000,"PRODUCTID":26,"OPEN":"1860.77","LOW":"1843.86","HIGH":"1863.32","CLOSE":"1859.27","ADJCLOSE":"1859.27","VOLUME":"392000"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326758400,"PRODUCTID":26,"OPEN":"1878.16","LOW":"1878.16","HIGH":"1892.76","CLOSE":"1892.74","ADJCLOSE":"1892.74","VOLUME":"432000"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326844800,"PRODUCTID":26,"OPEN":"1891.17","LOW":"1884.33","HIGH":"1898.7","CLOSE":"1892.39","ADJCLOSE":"1892.39","VOLUME":"428000"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326931200,"PRODUCTID":26,"OPEN":"1912.43","LOW":"1902.02","HIGH":"1914.98","CLOSE":"1914.97","ADJCLOSE":"1914.97","VOLUME":"374400"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327017600,"PRODUCTID":26,"OPEN":"1922.13","LOW":"1922.13","HIGH":"1952.09","CLOSE":"1949.89","ADJCLOSE":"1949.89","VOLUME":"404800"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327017600,"PRODUCTID":26,"OPEN":"1922.13","LOW":"1922.13","HIGH":"1952.09","CLOSE":"1949.89","ADJCLOSE":"1949.89","VOLUME":"404800"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327017600,"PRODUCTID":26,"OPEN":"1922.13","LOW":"1922.13","HIGH":"1952.09","CLOSE":"1949.89","ADJCLOSE":"1949.89","VOLUME":"404800"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327449600,"PRODUCTID":26,"OPEN":"1947.74","LOW":"1945.14","HIGH":"1973.35","CLOSE":"1952.23","ADJCLOSE":"1952.23","VOLUME":"376000"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327536000,"PRODUCTID":26,"OPEN":"1959.19","LOW":"1949.51","HIGH":"1962.71","CLOSE":"1957.18","ADJCLOSE":"1957.18","VOLUME":"408000"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327622400,"PRODUCTID":26,"OPEN":"1960.7","LOW":"1949.46","HIGH":"1966.2","CLOSE":"1964.83","ADJCLOSE":"1964.83","VOLUME":"449000"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327881600,"PRODUCTID":26,"OPEN":"1956.63","LOW":"1936.14","HIGH":"1961.6","CLOSE":"1940.55","ADJCLOSE":"1940.55","VOLUME":"411600"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327968000,"PRODUCTID":26,"OPEN":"1943.25","LOW":"1936.68","HIGH":"1960.44","CLOSE":"1955.79","ADJCLOSE":"1955.79","VOLUME":"469200"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328054400,"PRODUCTID":26,"OPEN":"1948.57","LOW":"1947.46","HIGH":"1969.8","CLOSE":"1959.24","ADJCLOSE":"1959.24","VOLUME":"501000"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328140800,"PRODUCTID":26,"OPEN":"1982.23","LOW":"1977.32","HIGH":"1993.88","CLOSE":"1984.3","ADJCLOSE":"1984.3","VOLUME":"641000"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328227200,"PRODUCTID":26,"OPEN":"1982.24","LOW":"1961.95","HIGH":"1982.62","CLOSE":"1972.34","ADJCLOSE":"1972.34","VOLUME":"535800"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328486400,"PRODUCTID":26,"OPEN":"1994.21","LOW":"1964.77","HIGH":"1996.05","CLOSE":"1973.13","ADJCLOSE":"1973.13","VOLUME":"523200"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328572800,"PRODUCTID":26,"OPEN":"1976.77","LOW":"1971.33","HIGH":"1983.82","CLOSE":"1981.59","ADJCLOSE":"1981.59","VOLUME":"539400"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328659200,"PRODUCTID":26,"OPEN":"1985.21","LOW":"1982.99","HIGH":"2003.73","CLOSE":"2003.73","ADJCLOSE":"2003.73","VOLUME":"588000"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328745600,"PRODUCTID":26,"OPEN":"1998.2","LOW":"1978.51","HIGH":"2014.62","CLOSE":"2014.62","ADJCLOSE":"2014.62","VOLUME":"557600"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328832000,"PRODUCTID":26,"OPEN":"2010.04","LOW":"1986.96","HIGH":"2011.52","CLOSE":"1993.71","ADJCLOSE":"1993.71","VOLUME":"696800"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329091200,"PRODUCTID":26,"OPEN":"2000.66","LOW":"1991.28","HIGH":"2010.66","CLOSE":"2005.74","ADJCLOSE":"2005.74","VOLUME":"452800"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329177600,"PRODUCTID":26,"OPEN":"1999.53","LOW":"1995.6","HIGH":"2008.65","CLOSE":"2002.64","ADJCLOSE":"2002.64","VOLUME":"515800"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329264000,"PRODUCTID":26,"OPEN":"2012","LOW":"2009.68","HIGH":"2026.75","CLOSE":"2025.32","ADJCLOSE":"2025.32","VOLUME":"681400"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329350400,"PRODUCTID":26,"OPEN":"2005.37","LOW":"1995.99","HIGH":"2012.44","CLOSE":"1997.45","ADJCLOSE":"1997.45","VOLUME":"696600"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329436800,"PRODUCTID":26,"OPEN":"2025.56","LOW":"2019.79","HIGH":"2031.4","CLOSE":"2023.47","ADJCLOSE":"2023.47","VOLUME":"731000"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329696000,"PRODUCTID":26,"OPEN":"2041.51","LOW":"2024.59","HIGH":"2047.43","CLOSE":"2024.9","ADJCLOSE":"2024.9","VOLUME":"734000"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329782400,"PRODUCTID":26,"OPEN":"2022.05","LOW":"2007.46","HIGH":"2030.46","CLOSE":"2024.24","ADJCLOSE":"2024.24","VOLUME":"709000"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329868800,"PRODUCTID":26,"OPEN":"2018.07","LOW":"2015.3","HIGH":"2028.93","CLOSE":"2028.65","ADJCLOSE":"2028.65","VOLUME":"883800"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329955200,"PRODUCTID":26,"OPEN":"2016.46","LOW":"2001.25","HIGH":"2016.46","CLOSE":"2007.8","ADJCLOSE":"2007.8","VOLUME":"690200"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330041600,"PRODUCTID":26,"OPEN":"2010.6","LOW":"1998.39","HIGH":"2019.9","CLOSE":"2019.89","ADJCLOSE":"2019.89","VOLUME":"718000"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330300800,"PRODUCTID":26,"OPEN":"2013.61","LOW":"1987.74","HIGH":"2013.69","CLOSE":"1991.16","ADJCLOSE":"1991.16","VOLUME":"636000"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330387200,"PRODUCTID":26,"OPEN":"1995.93","LOW":"1992.66","HIGH":"2006.26","CLOSE":"2003.69","ADJCLOSE":"2003.69","VOLUME":"608000"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330473600,"PRODUCTID":26,"OPEN":"2015.38","LOW":"2015.38","HIGH":"2033.63","CLOSE":"2030.25","ADJCLOSE":"2030.25","VOLUME":"562600"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330473600,"PRODUCTID":26,"OPEN":"2015.38","LOW":"2015.38","HIGH":"2033.63","CLOSE":"2030.25","ADJCLOSE":"2030.25","VOLUME":"562600"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330646400,"PRODUCTID":26,"OPEN":"2041.52","LOW":"2033.5","HIGH":"2046.82","CLOSE":"2034.63","ADJCLOSE":"2034.63","VOLUME":"483200"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330905600,"PRODUCTID":26,"OPEN":"2028.97","LOW":"2011.5","HIGH":"2030.57","CLOSE":"2016.06","ADJCLOSE":"2016.06","VOLUME":"548000"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330992000,"PRODUCTID":26,"OPEN":"2019.28","LOW":"1988.86","HIGH":"2023.83","CLOSE":"2000.36","ADJCLOSE":"2000.36","VOLUME":"554800"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331078400,"PRODUCTID":26,"OPEN":"1968.72","LOW":"1966.69","HIGH":"1987.97","CLOSE":"1982.15","ADJCLOSE":"1982.15","VOLUME":"511200"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331164800,"PRODUCTID":26,"OPEN":"1989.3","LOW":"1978.79","HIGH":"2004.72","CLOSE":"2000.76","ADJCLOSE":"2000.76","VOLUME":"456000"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331251200,"PRODUCTID":26,"OPEN":"2017.67","LOW":"2001.67","HIGH":"2022.95","CLOSE":"2018.3","ADJCLOSE":"2018.3","VOLUME":"416400"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331510400,"PRODUCTID":26,"OPEN":"2018.73","LOW":"2001.5","HIGH":"2019.14","CLOSE":"2002.5","ADJCLOSE":"2002.5","VOLUME":"375400"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331596800,"PRODUCTID":26,"OPEN":"2012.91","LOW":"2012.91","HIGH":"2028.98","CLOSE":"2025.04","ADJCLOSE":"2025.04","VOLUME":"449000"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331683200,"PRODUCTID":26,"OPEN":"2050.5","LOW":"2045.08","HIGH":"2057.28","CLOSE":"2045.08","ADJCLOSE":"2045.08","VOLUME":"541200"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331769600,"PRODUCTID":26,"OPEN":"2044.01","LOW":"2038.6","HIGH":"2050.48","CLOSE":"2043.76","ADJCLOSE":"2043.76","VOLUME":"476200"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331856000,"PRODUCTID":26,"OPEN":"2054.63","LOW":"2034.21","HIGH":"2054.99","CLOSE":"2034.44","ADJCLOSE":"2034.44","VOLUME":"464200"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332115200,"PRODUCTID":26,"OPEN":"2040.07","LOW":"2036.35","HIGH":"2050.87","CLOSE":"2047","ADJCLOSE":"2047","VOLUME":"555800"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332201600,"PRODUCTID":26,"OPEN":"2046.38","LOW":"2035.26","HIGH":"2055.34","CLOSE":"2042.15","ADJCLOSE":"2042.15","VOLUME":"540400"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332288000,"PRODUCTID":26,"OPEN":"2031.58","LOW":"2022.97","HIGH":"2039.8","CLOSE":"2027.23","ADJCLOSE":"2027.23","VOLUME":"517000"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332374400,"PRODUCTID":26,"OPEN":"2026.75","LOW":"2017.93","HIGH":"2031.42","CLOSE":"2026.12","ADJCLOSE":"2026.12","VOLUME":"541800"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332460800,"PRODUCTID":26,"OPEN":"2015.07","LOW":"2013.72","HIGH":"2029.77","CLOSE":"2026.83","ADJCLOSE":"2026.83","VOLUME":"506800"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332720000,"PRODUCTID":26,"OPEN":"2035.17","LOW":"2012.86","HIGH":"2041.05","CLOSE":"2019.19","ADJCLOSE":"2019.19","VOLUME":"437000"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332806400,"PRODUCTID":26,"OPEN":"2042.47","LOW":"2028.39","HIGH":"2043.75","CLOSE":"2039.76","ADJCLOSE":"2039.76","VOLUME":"606400"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332892800,"PRODUCTID":26,"OPEN":"2034.35","LOW":"2028.11","HIGH":"2038.45","CLOSE":"2031.74","ADJCLOSE":"2031.74","VOLUME":"533800"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332979200,"PRODUCTID":26,"OPEN":"2019.41","LOW":"2004.94","HIGH":"2025.23","CLOSE":"2014.41","ADJCLOSE":"2014.41","VOLUME":"470400"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333065600,"PRODUCTID":26,"OPEN":"2011.5","LOW":"2002.61","HIGH":"2018.09","CLOSE":"2014.04","ADJCLOSE":"2014.04","VOLUME":"449800"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333324800,"PRODUCTID":26,"OPEN":"2022.42","LOW":"2015.72","HIGH":"2031.79","CLOSE":"2029.29","ADJCLOSE":"2029.29","VOLUME":"410000"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333411200,"PRODUCTID":26,"OPEN":"2040.81","LOW":"2038.52","HIGH":"2051.8","CLOSE":"2049.28","ADJCLOSE":"2049.28","VOLUME":"593200"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333497600,"PRODUCTID":26,"OPEN":"2046.9","LOW":"2015.57","HIGH":"2048.11","CLOSE":"2018.61","ADJCLOSE":"2018.61","VOLUME":"621600"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333584000,"PRODUCTID":26,"OPEN":"2006.27","LOW":"1997.12","HIGH":"2030.69","CLOSE":"2028.77","ADJCLOSE":"2028.77","VOLUME":"549400"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333670400,"PRODUCTID":26,"OPEN":"2026.32","LOW":"2022.81","HIGH":"2033.49","CLOSE":"2029.03","ADJCLOSE":"2029.03","VOLUME":"536400"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333929600,"PRODUCTID":26,"OPEN":"2008.03","LOW":"1995.8","HIGH":"2009.36","CLOSE":"1997.08","ADJCLOSE":"1997.08","VOLUME":"466800"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334016000,"PRODUCTID":26,"OPEN":"2000.77","LOW":"1990.13","HIGH":"2011.27","CLOSE":"1994.41","ADJCLOSE":"1994.41","VOLUME":"543800"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334016000,"PRODUCTID":26,"OPEN":"2000.77","LOW":"1990.13","HIGH":"2011.27","CLOSE":"1994.41","ADJCLOSE":"1994.41","VOLUME":"543800"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334188800,"PRODUCTID":26,"OPEN":"1985.16","LOW":"1969.09","HIGH":"1986.63","CLOSE":"1986.63","ADJCLOSE":"1986.63","VOLUME":"391600"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334275200,"PRODUCTID":26,"OPEN":"2001.71","LOW":"1996.23","HIGH":"2011.37","CLOSE":"2008.91","ADJCLOSE":"2008.91","VOLUME":"495200"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334534400,"PRODUCTID":26,"OPEN":"1985.28","LOW":"1982.93","HIGH":"1998.35","CLOSE":"1992.63","ADJCLOSE":"1992.63","VOLUME":"452600"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334620800,"PRODUCTID":26,"OPEN":"1995.33","LOW":"1982.44","HIGH":"1999.5","CLOSE":"1985.3","ADJCLOSE":"1985.3","VOLUME":"445600"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334707200,"PRODUCTID":26,"OPEN":"2014.23","LOW":"2001.59","HIGH":"2014.95","CLOSE":"2004.53","ADJCLOSE":"2004.53","VOLUME":"383000"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334793600,"PRODUCTID":26,"OPEN":"2000.4","LOW":"1994.61","HIGH":"2008.82","CLOSE":"1999.86","ADJCLOSE":"1999.86","VOLUME":"412200"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334880000,"PRODUCTID":26,"OPEN":"1988.22","LOW":"1970.54","HIGH":"1988.22","CLOSE":"1974.65","ADJCLOSE":"1974.65","VOLUME":"518800"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335139200,"PRODUCTID":26,"OPEN":"1971.39","LOW":"1964.12","HIGH":"1980.94","CLOSE":"1972.63","ADJCLOSE":"1972.63","VOLUME":"585200"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335225600,"PRODUCTID":26,"OPEN":"1956.75","LOW":"1954.01","HIGH":"1972.24","CLOSE":"1963.42","ADJCLOSE":"1963.42","VOLUME":"630800"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335312000,"PRODUCTID":26,"OPEN":"1980.51","LOW":"1961.97","HIGH":"1980.51","CLOSE":"1961.98","ADJCLOSE":"1961.98","VOLUME":"681800"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335398400,"PRODUCTID":26,"OPEN":"1976.82","LOW":"1955.05","HIGH":"1979.43","CLOSE":"1964.04","ADJCLOSE":"1964.04","VOLUME":"607400"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335484800,"PRODUCTID":26,"OPEN":"1972.05","LOW":"1967.84","HIGH":"1983.26","CLOSE":"1975.35","ADJCLOSE":"1975.35","VOLUME":"484800"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335744000,"PRODUCTID":26,"OPEN":"1989.52","LOW":"1975.46","HIGH":"1991.12","CLOSE":"1981.99","ADJCLOSE":"1981.99","VOLUME":"837800"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335744000,"PRODUCTID":26,"OPEN":"1989.52","LOW":"1975.46","HIGH":"1991.12","CLOSE":"1981.99","ADJCLOSE":"1981.99","VOLUME":"837800"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335916800,"PRODUCTID":26,"OPEN":"1994.17","LOW":"1989.55","HIGH":"2001.11","CLOSE":"1999.07","ADJCLOSE":"1999.07","VOLUME":"653000"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336003200,"PRODUCTID":26,"OPEN":"1995.78","LOW":"1990.45","HIGH":"1998.9","CLOSE":"1995.11","ADJCLOSE":"1995.11","VOLUME":"685800"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336089600,"PRODUCTID":26,"OPEN":"1987.03","LOW":"1981.58","HIGH":"1992.1","CLOSE":"1989.15","ADJCLOSE":"1989.15","VOLUME":"608800"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336348800,"PRODUCTID":26,"OPEN":"1956.06","LOW":"1952.42","HIGH":"1960.51","CLOSE":"1956.44","ADJCLOSE":"1956.44","VOLUME":"533600"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336435200,"PRODUCTID":26,"OPEN":"1967.28","LOW":"1961.44","HIGH":"1969.64","CLOSE":"1967.01","ADJCLOSE":"1967.01","VOLUME":"492600"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336521600,"PRODUCTID":26,"OPEN":"1958.31","LOW":"1945.31","HIGH":"1962.04","CLOSE":"1950.29","ADJCLOSE":"1950.29","VOLUME":"468000"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336608000,"PRODUCTID":26,"OPEN":"1944.8","LOW":"1937.14","HIGH":"1951.51","CLOSE":"1944.93","ADJCLOSE":"1944.93","VOLUME":"425000"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336694400,"PRODUCTID":26,"OPEN":"1939","LOW":"1915.69","HIGH":"1939","CLOSE":"1917.13","ADJCLOSE":"1917.13","VOLUME":"536000"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336953600,"PRODUCTID":26,"OPEN":"1917.26","LOW":"1900.43","HIGH":"1921.65","CLOSE":"1913.73","ADJCLOSE":"1913.73","VOLUME":"399000"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337040000,"PRODUCTID":26,"OPEN":"1897.74","LOW":"1881.8","HIGH":"1904.99","CLOSE":"1898.96","ADJCLOSE":"1898.96","VOLUME":"524600"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337126400,"PRODUCTID":26,"OPEN":"1886.69","LOW":"1840.23","HIGH":"1889.29","CLOSE":"1840.53","ADJCLOSE":"1840.53","VOLUME":"426200"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337212800,"PRODUCTID":26,"OPEN":"1842.83","LOW":"1833.08","HIGH":"1856.34","CLOSE":"1845.24","ADJCLOSE":"1845.24","VOLUME":"444200"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337299200,"PRODUCTID":26,"OPEN":"1813.79","LOW":"1779.47","HIGH":"1813.79","CLOSE":"1782.46","ADJCLOSE":"1782.46","VOLUME":"547800"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337558400,"PRODUCTID":26,"OPEN":"1801.48","LOW":"1788.33","HIGH":"1804.48","CLOSE":"1799.13","ADJCLOSE":"1799.13","VOLUME":"414200"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337644800,"PRODUCTID":26,"OPEN":"1825.82","LOW":"1813.53","HIGH":"1831.06","CLOSE":"1828.69","ADJCLOSE":"1828.69","VOLUME":"428400"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337731200,"PRODUCTID":26,"OPEN":"1815.33","LOW":"1796.5","HIGH":"1815.33","CLOSE":"1808.62","ADJCLOSE":"1808.62","VOLUME":"447600"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337817600,"PRODUCTID":26,"OPEN":"1807.07","LOW":"1800.74","HIGH":"1816.98","CLOSE":"1814.47","ADJCLOSE":"1814.47","VOLUME":"408000"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337904000,"PRODUCTID":26,"OPEN":"1818.62","LOW":"1815.54","HIGH":"1831.78","CLOSE":"1824.17","ADJCLOSE":"1824.17","VOLUME":"386400"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337904000,"PRODUCTID":26,"OPEN":"1818.62","LOW":"1815.54","HIGH":"1831.78","CLOSE":"1824.17","ADJCLOSE":"1824.17","VOLUME":"386400"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338249600,"PRODUCTID":26,"OPEN":"1821.63","LOW":"1817.9","HIGH":"1851.94","CLOSE":"1849.91","ADJCLOSE":"1849.91","VOLUME":"328000"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338336000,"PRODUCTID":26,"OPEN":"1846.12","LOW":"1828.83","HIGH":"1846.6","CLOSE":"1844.86","ADJCLOSE":"1844.86","VOLUME":"417000"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338422400,"PRODUCTID":26,"OPEN":"1819.99","LOW":"1813.01","HIGH":"1843.49","CLOSE":"1843.47","ADJCLOSE":"1843.47","VOLUME":"448000"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338508800,"PRODUCTID":26,"OPEN":"1832.08","LOW":"1821.98","HIGH":"1842","CLOSE":"1834.51","ADJCLOSE":"1834.51","VOLUME":"334400"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338768000,"PRODUCTID":26,"OPEN":"1782.58","LOW":"1776.85","HIGH":"1794.02","CLOSE":"1783.13","ADJCLOSE":"1783.13","VOLUME":"395000"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338854400,"PRODUCTID":26,"OPEN":"1799.88","LOW":"1791.84","HIGH":"1806.11","CLOSE":"1801.85","ADJCLOSE":"1801.85","VOLUME":"338800"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338854400,"PRODUCTID":26,"OPEN":"1799.88","LOW":"1791.84","HIGH":"1806.11","CLOSE":"1801.85","ADJCLOSE":"1801.85","VOLUME":"338800"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339027200,"PRODUCTID":26,"OPEN":"1839.49","LOW":"1839.49","HIGH":"1853.2","CLOSE":"1847.95","ADJCLOSE":"1847.95","VOLUME":"403400"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339113600,"PRODUCTID":26,"OPEN":"1854","LOW":"1832.83","HIGH":"1854.59","CLOSE":"1835.64","ADJCLOSE":"1835.64","VOLUME":"379800"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339372800,"PRODUCTID":26,"OPEN":"1860.9","LOW":"1859.74","HIGH":"1869.33","CLOSE":"1867.04","ADJCLOSE":"1867.04","VOLUME":"382200"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339459200,"PRODUCTID":26,"OPEN":"1840.56","LOW":"1840.1","HIGH":"1857.93","CLOSE":"1854.74","ADJCLOSE":"1854.74","VOLUME":"421400"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339545600,"PRODUCTID":26,"OPEN":"1867.45","LOW":"1849.71","HIGH":"1867.45","CLOSE":"1859.32","ADJCLOSE":"1859.32","VOLUME":"558200"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339632000,"PRODUCTID":26,"OPEN":"1856.57","LOW":"1855.06","HIGH":"1871.48","CLOSE":"1871.48","ADJCLOSE":"1871.48","VOLUME":"426600"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339718400,"PRODUCTID":26,"OPEN":"1871.48","LOW":"1847.19","HIGH":"1871.48","CLOSE":"1858.16","ADJCLOSE":"1858.16","VOLUME":"452600"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339977600,"PRODUCTID":26,"OPEN":"1892.91","LOW":"1887.05","HIGH":"1901.11","CLOSE":"1891.71","ADJCLOSE":"1891.71","VOLUME":"376200"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340064000,"PRODUCTID":26,"OPEN":"1885.56","LOW":"1883.56","HIGH":"1895.32","CLOSE":"1891.77","ADJCLOSE":"1891.77","VOLUME":"381000"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340150400,"PRODUCTID":26,"OPEN":"1908.19","LOW":"1895.27","HIGH":"1908.19","CLOSE":"1904.12","ADJCLOSE":"1904.12","VOLUME":"367800"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340236800,"PRODUCTID":26,"OPEN":"1895.51","LOW":"1879.65","HIGH":"1900.44","CLOSE":"1889.15","ADJCLOSE":"1889.15","VOLUME":"390200"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340323200,"PRODUCTID":26,"OPEN":"1861.44","LOW":"1843.57","HIGH":"1863.57","CLOSE":"1847.39","ADJCLOSE":"1847.39","VOLUME":"300800"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340582400,"PRODUCTID":26,"OPEN":"1842.76","LOW":"1813.41","HIGH":"1842.76","CLOSE":"1825.38","ADJCLOSE":"1825.38","VOLUME":"291200"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340668800,"PRODUCTID":26,"OPEN":"1818.51","LOW":"1814.46","HIGH":"1826.66","CLOSE":"1817.81","ADJCLOSE":"1817.81","VOLUME":"313200"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340755200,"PRODUCTID":26,"OPEN":"1815.7","LOW":"1795.16","HIGH":"1821.47","CLOSE":"1817.65","ADJCLOSE":"1817.65","VOLUME":"319400"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340841600,"PRODUCTID":26,"OPEN":"1826.37","LOW":"1806.08","HIGH":"1827.35","CLOSE":"1819.18","ADJCLOSE":"1819.18","VOLUME":"309600"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340928000,"PRODUCTID":26,"OPEN":"1808.61","LOW":"1801.63","HIGH":"1854.01","CLOSE":"1854.01","ADJCLOSE":"1854.01","VOLUME":"320600"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341187200,"PRODUCTID":26,"OPEN":"1864.73","LOW":"1851.28","HIGH":"1865.93","CLOSE":"1851.65","ADJCLOSE":"1851.65","VOLUME":"273600"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341273600,"PRODUCTID":26,"OPEN":"1858.7","LOW":"1858.44","HIGH":"1871.08","CLOSE":"1867.82","ADJCLOSE":"1867.82","VOLUME":"348200"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341360000,"PRODUCTID":26,"OPEN":"1875.52","LOW":"1871.84","HIGH":"1881.68","CLOSE":"1874.45","ADJCLOSE":"1874.45","VOLUME":"336200"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341446400,"PRODUCTID":26,"OPEN":"1870.53","LOW":"1866.91","HIGH":"1878.13","CLOSE":"1875.49","ADJCLOSE":"1875.49","VOLUME":"324200"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341532800,"PRODUCTID":26,"OPEN":"1877.74","LOW":"1850.1","HIGH":"1880.36","CLOSE":"1858.2","ADJCLOSE":"1858.2","VOLUME":"340600"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341792000,"PRODUCTID":26,"OPEN":"1840.3","LOW":"1833.11","HIGH":"1844.32","CLOSE":"1836.13","ADJCLOSE":"1836.13","VOLUME":"282000"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341878400,"PRODUCTID":26,"OPEN":"1843.77","LOW":"1823.79","HIGH":"1845.94","CLOSE":"1829.45","ADJCLOSE":"1829.45","VOLUME":"368800"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341964800,"PRODUCTID":26,"OPEN":"1825.53","LOW":"1813.79","HIGH":"1827.6","CLOSE":"1826.39","ADJCLOSE":"1826.39","VOLUME":"336600"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342051200,"PRODUCTID":26,"OPEN":"1827.82","LOW":"1785.32","HIGH":"1830.77","CLOSE":"1785.39","ADJCLOSE":"1785.39","VOLUME":"320800"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342137600,"PRODUCTID":26,"OPEN":"1790.98","LOW":"1773.67","HIGH":"1820.66","CLOSE":"1812.89","ADJCLOSE":"1812.89","VOLUME":"348600"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342396800,"PRODUCTID":26,"OPEN":"1820.34","LOW":"1807.11","HIGH":"1821.84","CLOSE":"1817.79","ADJCLOSE":"1817.79","VOLUME":"268400"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342483200,"PRODUCTID":26,"OPEN":"1808.63","LOW":"1802.07","HIGH":"1835.64","CLOSE":"1821.96","ADJCLOSE":"1821.96","VOLUME":"412600"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342569600,"PRODUCTID":26,"OPEN":"1821.28","LOW":"1790.36","HIGH":"1827.95","CLOSE":"1794.91","ADJCLOSE":"1794.91","VOLUME":"454600"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342656000,"PRODUCTID":26,"OPEN":"1820.84","LOW":"1815.71","HIGH":"1830.09","CLOSE":"1822.96","ADJCLOSE":"1822.96","VOLUME":"488600"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342742400,"PRODUCTID":26,"OPEN":"1823.95","LOW":"1818.84","HIGH":"1830.26","CLOSE":"1822.93","ADJCLOSE":"1822.93","VOLUME":"412200"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343001600,"PRODUCTID":26,"OPEN":"1799.24","LOW":"1780.01","HIGH":"1799.24","CLOSE":"1789.44","ADJCLOSE":"1789.44","VOLUME":"502200"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343088000,"PRODUCTID":26,"OPEN":"1784.47","LOW":"1781.6","HIGH":"1796.02","CLOSE":"1793.93","ADJCLOSE":"1793.93","VOLUME":"490600"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343174400,"PRODUCTID":26,"OPEN":"1760.22","LOW":"1758.99","HIGH":"1785.84","CLOSE":"1769.31","ADJCLOSE":"1769.31","VOLUME":"468000"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343260800,"PRODUCTID":26,"OPEN":"1778.01","LOW":"1766.81","HIGH":"1787.2","CLOSE":"1782.47","ADJCLOSE":"1782.47","VOLUME":"409600"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343347200,"PRODUCTID":26,"OPEN":"1812.98","LOW":"1805.92","HIGH":"1829.16","CLOSE":"1829.16","ADJCLOSE":"1829.16","VOLUME":"397600"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343606400,"PRODUCTID":26,"OPEN":"1847.01","LOW":"1841.4","HIGH":"1850.27","CLOSE":"1843.79","ADJCLOSE":"1843.79","VOLUME":"337200"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343692800,"PRODUCTID":26,"OPEN":"1845.46","LOW":"1842.51","HIGH":"1896.83","CLOSE":"1881.99","ADJCLOSE":"1881.99","VOLUME":"359200"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343779200,"PRODUCTID":26,"OPEN":"1870.58","LOW":"1867.28","HIGH":"1886.32","CLOSE":"1879.93","ADJCLOSE":"1879.93","VOLUME":"291200"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343865600,"PRODUCTID":26,"OPEN":"1883.68","LOW":"1864.86","HIGH":"1885.89","CLOSE":"1869.4","ADJCLOSE":"1869.4","VOLUME":"270400"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343952000,"PRODUCTID":26,"OPEN":"1846.58","LOW":"1843.87","HIGH":"1864.13","CLOSE":"1848.68","ADJCLOSE":"1848.68","VOLUME":"258000"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344211200,"PRODUCTID":26,"OPEN":"1883.62","LOW":"1881.86","HIGH":"1894.92","CLOSE":"1885.88","ADJCLOSE":"1885.88","VOLUME":"245600"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344297600,"PRODUCTID":26,"OPEN":"1883.82","LOW":"1881.66","HIGH":"1891.6","CLOSE":"1886.8","ADJCLOSE":"1886.8","VOLUME":"325200"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344384000,"PRODUCTID":26,"OPEN":"1896.58","LOW":"1896.56","HIGH":"1919.61","CLOSE":"1903.23","ADJCLOSE":"1903.23","VOLUME":"485600"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344470400,"PRODUCTID":26,"OPEN":"1907.13","LOW":"1907.13","HIGH":"1947.08","CLOSE":"1940.59","ADJCLOSE":"1940.59","VOLUME":"495200"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344556800,"PRODUCTID":26,"OPEN":"1937.89","LOW":"1933.93","HIGH":"1948.05","CLOSE":"1946.4","ADJCLOSE":"1946.4","VOLUME":"326600"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344816000,"PRODUCTID":26,"OPEN":"1945.33","LOW":"1932.4","HIGH":"1946.2","CLOSE":"1932.44","ADJCLOSE":"1932.44","VOLUME":"352600"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344902400,"PRODUCTID":26,"OPEN":"1942.61","LOW":"1939.45","HIGH":"1957.15","CLOSE":"1956.96","ADJCLOSE":"1956.96","VOLUME":"341200"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344902400,"PRODUCTID":26,"OPEN":"1942.61","LOW":"1939.45","HIGH":"1957.15","CLOSE":"1956.96","ADJCLOSE":"1956.96","VOLUME":"341200"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345075200,"PRODUCTID":26,"OPEN":"1956.35","LOW":"1947.26","HIGH":"1959.92","CLOSE":"1957.91","ADJCLOSE":"1957.91","VOLUME":"430600"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345161600,"PRODUCTID":26,"OPEN":"1964.07","LOW":"1941.79","HIGH":"1964.07","CLOSE":"1946.54","ADJCLOSE":"1946.54","VOLUME":"372400"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345420800,"PRODUCTID":26,"OPEN":"1944.67","LOW":"1938.25","HIGH":"1949.89","CLOSE":"1946.31","ADJCLOSE":"1946.31","VOLUME":"358000"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345507200,"PRODUCTID":26,"OPEN":"1954.51","LOW":"1942.61","HIGH":"1961.07","CLOSE":"1943.22","ADJCLOSE":"1943.22","VOLUME":"407600"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345593600,"PRODUCTID":26,"OPEN":"1939.6","LOW":"1917.48","HIGH":"1947.43","CLOSE":"1935.19","ADJCLOSE":"1935.19","VOLUME":"422800"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345680000,"PRODUCTID":26,"OPEN":"1934.56","LOW":"1924.5","HIGH":"1942.97","CLOSE":"1942.54","ADJCLOSE":"1942.54","VOLUME":"604400"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345766400,"PRODUCTID":26,"OPEN":"1921.08","LOW":"1913.75","HIGH":"1927.1","CLOSE":"1919.81","ADJCLOSE":"1919.81","VOLUME":"631400"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346025600,"PRODUCTID":26,"OPEN":"1909.02","LOW":"1907.5","HIGH":"1925.15","CLOSE":"1917.87","ADJCLOSE":"1917.87","VOLUME":"573000"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346112000,"PRODUCTID":26,"OPEN":"1922.02","LOW":"1910.58","HIGH":"1925.7","CLOSE":"1916.33","ADJCLOSE":"1916.33","VOLUME":"612000"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346198400,"PRODUCTID":26,"OPEN":"1920.49","LOW":"1914.82","HIGH":"1931","CLOSE":"1928.54","ADJCLOSE":"1928.54","VOLUME":"592400"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346284800,"PRODUCTID":26,"OPEN":"1922.82","LOW":"1897.07","HIGH":"1922.82","CLOSE":"1906.38","ADJCLOSE":"1906.38","VOLUME":"747800"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346371200,"PRODUCTID":26,"OPEN":"1897.16","LOW":"1896.84","HIGH":"1912.24","CLOSE":"1905.12","ADJCLOSE":"1905.12","VOLUME":"659200"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346630400,"PRODUCTID":26,"OPEN":"1909.06","LOW":"1885.03","HIGH":"1921.84","CLOSE":"1912.71","ADJCLOSE":"1912.71","VOLUME":"597200"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346716800,"PRODUCTID":26,"OPEN":"1911.47","LOW":"1906.22","HIGH":"1916.16","CLOSE":"1907.13","ADJCLOSE":"1907.13","VOLUME":"881600"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346803200,"PRODUCTID":26,"OPEN":"1894.7","LOW":"1874.03","HIGH":"1894.7","CLOSE":"1874.03","ADJCLOSE":"1874.03","VOLUME":"624200"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346889600,"PRODUCTID":26,"OPEN":"1881.54","LOW":"1873.49","HIGH":"1888.18","CLOSE":"1881.24","ADJCLOSE":"1881.24","VOLUME":"752800"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346976000,"PRODUCTID":26,"OPEN":"1918.36","LOW":"1915.56","HIGH":"1929.58","CLOSE":"1929.58","ADJCLOSE":"1929.58","VOLUME":"597600"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347235200,"PRODUCTID":26,"OPEN":"1934.63","LOW":"1924.7","HIGH":"1937.85","CLOSE":"1924.7","ADJCLOSE":"1924.7","VOLUME":"620800"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347321600,"PRODUCTID":26,"OPEN":"1920.46","LOW":"1912.47","HIGH":"1923.09","CLOSE":"1920","ADJCLOSE":"1920","VOLUME":"718800"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347408000,"PRODUCTID":26,"OPEN":"1931.44","LOW":"1927.75","HIGH":"1953.03","CLOSE":"1950.03","ADJCLOSE":"1950.03","VOLUME":"708400"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347494400,"PRODUCTID":26,"OPEN":"1948.27","LOW":"1938.74","HIGH":"1955.03","CLOSE":"1950.69","ADJCLOSE":"1950.69","VOLUME":"983000"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347580800,"PRODUCTID":26,"OPEN":"1994.42","LOW":"1991.13","HIGH":"2008.97","CLOSE":"2007.58","ADJCLOSE":"2007.58","VOLUME":"1023800"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347840000,"PRODUCTID":26,"OPEN":"2005.54","LOW":"1997.79","HIGH":"2011.5","CLOSE":"2002.35","ADJCLOSE":"2002.35","VOLUME":"881600"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347926400,"PRODUCTID":26,"OPEN":"1998.3","LOW":"1995.83","HIGH":"2005.73","CLOSE":"2004.96","ADJCLOSE":"2004.96","VOLUME":"855200"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348012800,"PRODUCTID":26,"OPEN":"2000.2","LOW":"1993.91","HIGH":"2012.74","CLOSE":"2007.88","ADJCLOSE":"2007.88","VOLUME":"960000"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348099200,"PRODUCTID":26,"OPEN":"1997.65","LOW":"1987.94","HIGH":"2004.54","CLOSE":"1990.33","ADJCLOSE":"1990.33","VOLUME":"618400"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348185600,"PRODUCTID":26,"OPEN":"2000.05","LOW":"1991.56","HIGH":"2005.11","CLOSE":"2002.37","ADJCLOSE":"2002.37","VOLUME":"649200"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348444800,"PRODUCTID":26,"OPEN":"1996.42","LOW":"1977.7","HIGH":"2005.45","CLOSE":"2003.44","ADJCLOSE":"2003.44","VOLUME":"483000"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348531200,"PRODUCTID":26,"OPEN":"1994.08","LOW":"1988.88","HIGH":"2004.26","CLOSE":"1991.41","ADJCLOSE":"1991.41","VOLUME":"529000"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348617600,"PRODUCTID":26,"OPEN":"1973.11","LOW":"1968.85","HIGH":"1986.28","CLOSE":"1980.44","ADJCLOSE":"1980.44","VOLUME":"1209800"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348704000,"PRODUCTID":26,"OPEN":"1969.65","LOW":"1969.6","HIGH":"1991.26","CLOSE":"1988.7","ADJCLOSE":"1988.7","VOLUME":"693800"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348790400,"PRODUCTID":26,"OPEN":"2000.01","LOW":"1988.41","HIGH":"2000.01","CLOSE":"1996.21","ADJCLOSE":"1996.21","VOLUME":"678200"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1348790400,"PRODUCTID":26,"OPEN":"2000.01","LOW":"1988.41","HIGH":"2000.01","CLOSE":"1996.21","ADJCLOSE":"1996.21","VOLUME":"678200"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349136000,"PRODUCTID":26,"OPEN":"1998.52","LOW":"1995.12","HIGH":"2003.63","CLOSE":"1996.03","ADJCLOSE":"1996.03","VOLUME":"496200"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349136000,"PRODUCTID":26,"OPEN":"1998.52","LOW":"1995.12","HIGH":"2003.63","CLOSE":"1996.03","ADJCLOSE":"1996.03","VOLUME":"496200"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349308800,"PRODUCTID":26,"OPEN":"1998.73","LOW":"1983.03","HIGH":"1998.99","CLOSE":"1992.68","ADJCLOSE":"1992.68","VOLUME":"597000"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349395200,"PRODUCTID":26,"OPEN":"2004.62","LOW":"1991.21","HIGH":"2007.84","CLOSE":"1995.17","ADJCLOSE":"1995.17","VOLUME":"681200"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349654400,"PRODUCTID":26,"OPEN":"1994.05","LOW":"1979.24","HIGH":"1994.05","CLOSE":"1981.89","ADJCLOSE":"1981.89","VOLUME":"508400"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349740800,"PRODUCTID":26,"OPEN":"1982.09","LOW":"1979","HIGH":"1992.32","CLOSE":"1979.04","ADJCLOSE":"1979.04","VOLUME":"516800"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349827200,"PRODUCTID":26,"OPEN":"1961.9","LOW":"1948.22","HIGH":"1962.72","CLOSE":"1948.22","ADJCLOSE":"1948.22","VOLUME":"449400"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349913600,"PRODUCTID":26,"OPEN":"1934.49","LOW":"1919.82","HIGH":"1949.74","CLOSE":"1933.09","ADJCLOSE":"1933.09","VOLUME":"464200"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350000000,"PRODUCTID":26,"OPEN":"1937.85","LOW":"1927.39","HIGH":"1940.32","CLOSE":"1933.26","ADJCLOSE":"1933.26","VOLUME":"398800"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350259200,"PRODUCTID":26,"OPEN":"1927.82","LOW":"1921.32","HIGH":"1937.15","CLOSE":"1925.59","ADJCLOSE":"1925.59","VOLUME":"568000"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350345600,"PRODUCTID":26,"OPEN":"1942.51","LOW":"1931.09","HIGH":"1944.22","CLOSE":"1941.54","ADJCLOSE":"1941.54","VOLUME":"538400"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350432000,"PRODUCTID":26,"OPEN":"1955.78","LOW":"1949.71","HIGH":"1965.53","CLOSE":"1955.15","ADJCLOSE":"1955.15","VOLUME":"499800"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350518400,"PRODUCTID":26,"OPEN":"1960.39","LOW":"1954.1","HIGH":"1963.53","CLOSE":"1959.12","ADJCLOSE":"1959.12","VOLUME":"495000"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350604800,"PRODUCTID":26,"OPEN":"1954.33","LOW":"1938.96","HIGH":"1958.64","CLOSE":"1943.84","ADJCLOSE":"1943.84","VOLUME":"383200"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350864000,"PRODUCTID":26,"OPEN":"1910.98","LOW":"1910.23","HIGH":"1942.64","CLOSE":"1941.59","ADJCLOSE":"1941.59","VOLUME":"458200"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350950400,"PRODUCTID":26,"OPEN":"1943.79","LOW":"1926.81","HIGH":"1944.38","CLOSE":"1926.81","ADJCLOSE":"1926.81","VOLUME":"539000"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351036800,"PRODUCTID":26,"OPEN":"1907.16","LOW":"1901.62","HIGH":"1922.02","CLOSE":"1913.96","ADJCLOSE":"1913.96","VOLUME":"564600"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351123200,"PRODUCTID":26,"OPEN":"1906.91","LOW":"1904.95","HIGH":"1924.51","CLOSE":"1924.5","ADJCLOSE":"1924.5","VOLUME":"438000"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351209600,"PRODUCTID":26,"OPEN":"1917.64","LOW":"1890.15","HIGH":"1921.25","CLOSE":"1891.43","ADJCLOSE":"1891.43","VOLUME":"437600"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351468800,"PRODUCTID":26,"OPEN":"1901.83","LOW":"1884.77","HIGH":"1905.22","CLOSE":"1891.52","ADJCLOSE":"1891.52","VOLUME":"371800"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351555200,"PRODUCTID":26,"OPEN":"1894.05","LOW":"1893.75","HIGH":"1913.52","CLOSE":"1899.58","ADJCLOSE":"1899.58","VOLUME":"334200"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351641600,"PRODUCTID":26,"OPEN":"1912.83","LOW":"1909.08","HIGH":"1918.4","CLOSE":"1912.06","ADJCLOSE":"1912.06","VOLUME":"397200"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351728000,"PRODUCTID":26,"OPEN":"1903.57","LOW":"1887.56","HIGH":"1904.99","CLOSE":"1898.44","ADJCLOSE":"1898.44","VOLUME":"402400"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351814400,"PRODUCTID":26,"OPEN":"1920.55","LOW":"1915.11","HIGH":"1921.98","CLOSE":"1918.72","ADJCLOSE":"1918.72","VOLUME":"441200"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352073600,"PRODUCTID":26,"OPEN":"1905.46","LOW":"1903.32","HIGH":"1914.38","CLOSE":"1908.22","ADJCLOSE":"1908.22","VOLUME":"343400"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352160000,"PRODUCTID":26,"OPEN":"1911.83","LOW":"1908.49","HIGH":"1928.17","CLOSE":"1928.17","ADJCLOSE":"1928.17","VOLUME":"545800"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352246400,"PRODUCTID":26,"OPEN":"1933.79","LOW":"1916.81","HIGH":"1937.55","CLOSE":"1937.55","ADJCLOSE":"1937.55","VOLUME":"556800"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352332800,"PRODUCTID":26,"OPEN":"1912.64","LOW":"1905.62","HIGH":"1918.69","CLOSE":"1914.41","ADJCLOSE":"1914.41","VOLUME":"659600"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352419200,"PRODUCTID":26,"OPEN":"1893.09","LOW":"1879.06","HIGH":"1907.57","CLOSE":"1904.41","ADJCLOSE":"1904.41","VOLUME":"636200"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352678400,"PRODUCTID":26,"OPEN":"1899.3","LOW":"1892.68","HIGH":"1903.81","CLOSE":"1900.87","ADJCLOSE":"1900.87","VOLUME":"473200"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352764800,"PRODUCTID":26,"OPEN":"1904.19","LOW":"1881.85","HIGH":"1904.97","CLOSE":"1889.7","ADJCLOSE":"1889.7","VOLUME":"494800"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352851200,"PRODUCTID":26,"OPEN":"1891.45","LOW":"1880.61","HIGH":"1895.48","CLOSE":"1894.04","ADJCLOSE":"1894.04","VOLUME":"534000"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352937600,"PRODUCTID":26,"OPEN":"1870.29","LOW":"1859.79","HIGH":"1875.49","CLOSE":"1870.72","ADJCLOSE":"1870.72","VOLUME":"450800"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353024000,"PRODUCTID":26,"OPEN":"1865.81","LOW":"1856.81","HIGH":"1872.69","CLOSE":"1860.83","ADJCLOSE":"1860.83","VOLUME":"465000"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353283200,"PRODUCTID":26,"OPEN":"1869.76","LOW":"1869.23","HIGH":"1884.11","CLOSE":"1878.1","ADJCLOSE":"1878.1","VOLUME":"349400"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353369600,"PRODUCTID":26,"OPEN":"1896.58","LOW":"1886.34","HIGH":"1897.56","CLOSE":"1890.18","ADJCLOSE":"1890.18","VOLUME":"372400"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353456000,"PRODUCTID":26,"OPEN":"1895.72","LOW":"1878.25","HIGH":"1899.6","CLOSE":"1884.04","ADJCLOSE":"1884.04","VOLUME":"380800"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353542400,"PRODUCTID":26,"OPEN":"1894.66","LOW":"1893.18","HIGH":"1903.27","CLOSE":"1899.5","ADJCLOSE":"1899.5","VOLUME":"412800"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353628800,"PRODUCTID":26,"OPEN":"1901.73","LOW":"1894.58","HIGH":"1911.33","CLOSE":"1911.33","ADJCLOSE":"1911.33","VOLUME":"330000"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353888000,"PRODUCTID":26,"OPEN":"1918.01","LOW":"1905.95","HIGH":"1918.11","CLOSE":"1908.51","ADJCLOSE":"1908.51","VOLUME":"276800"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353974400,"PRODUCTID":26,"OPEN":"1917.14","LOW":"1913.97","HIGH":"1930.24","CLOSE":"1925.2","ADJCLOSE":"1925.2","VOLUME":"588200"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354060800,"PRODUCTID":26,"OPEN":"1916.31","LOW":"1906.2","HIGH":"1916.76","CLOSE":"1912.78","ADJCLOSE":"1912.78","VOLUME":"409000"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354147200,"PRODUCTID":26,"OPEN":"1922.86","LOW":"1922.51","HIGH":"1935.1","CLOSE":"1934.85","ADJCLOSE":"1934.85","VOLUME":"388800"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354233600,"PRODUCTID":26,"OPEN":"1932.71","LOW":"1927.98","HIGH":"1941.84","CLOSE":"1932.9","ADJCLOSE":"1932.9","VOLUME":"337200"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354492800,"PRODUCTID":26,"OPEN":"1937.28","LOW":"1933.67","HIGH":"1944.75","CLOSE":"1940.02","ADJCLOSE":"1940.02","VOLUME":"314800"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354579200,"PRODUCTID":26,"OPEN":"1932.66","LOW":"1928.09","HIGH":"1938.28","CLOSE":"1935.18","ADJCLOSE":"1935.18","VOLUME":"294800"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354665600,"PRODUCTID":26,"OPEN":"1933.45","LOW":"1930.15","HIGH":"1949.7","CLOSE":"1947.04","ADJCLOSE":"1947.04","VOLUME":"492600"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354752000,"PRODUCTID":26,"OPEN":"1948.55","LOW":"1946.03","HIGH":"1955.07","CLOSE":"1949.62","ADJCLOSE":"1949.62","VOLUME":"345400"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354838400,"PRODUCTID":26,"OPEN":"1953.17","LOW":"1952.83","HIGH":"1963.06","CLOSE":"1957.45","ADJCLOSE":"1957.45","VOLUME":"413400"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355097600,"PRODUCTID":26,"OPEN":"1965.71","LOW":"1955.39","HIGH":"1970.19","CLOSE":"1957.42","ADJCLOSE":"1957.42","VOLUME":"367600"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355184000,"PRODUCTID":26,"OPEN":"1962.52","LOW":"1956.75","HIGH":"1965.68","CLOSE":"1964.62","ADJCLOSE":"1964.62","VOLUME":"404800"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355270400,"PRODUCTID":26,"OPEN":"1972.33","LOW":"1966.91","HIGH":"1975.44","CLOSE":"1975.44","ADJCLOSE":"1975.44","VOLUME":"459800"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355356800,"PRODUCTID":26,"OPEN":"1976.18","LOW":"1976.18","HIGH":"2002.78","CLOSE":"2002.77","ADJCLOSE":"2002.77","VOLUME":"421400"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355443200,"PRODUCTID":26,"OPEN":"1989.42","LOW":"1985.19","HIGH":"1999.65","CLOSE":"1995.04","ADJCLOSE":"1995.04","VOLUME":"350400"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355702400,"PRODUCTID":26,"OPEN":"1993.18","LOW":"1981.13","HIGH":"1999.38","CLOSE":"1983.07","ADJCLOSE":"1983.07","VOLUME":"366600"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355788800,"PRODUCTID":26,"OPEN":"1990.72","LOW":"1979.22","HIGH":"1993.09","CLOSE":"1993.09","ADJCLOSE":"1993.09","VOLUME":"454200"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355788800,"PRODUCTID":26,"OPEN":"1990.72","LOW":"1979.22","HIGH":"1993.09","CLOSE":"1993.09","ADJCLOSE":"1993.09","VOLUME":"454200"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355961600,"PRODUCTID":26,"OPEN":"2002.11","LOW":"1991.81","HIGH":"2006.08","CLOSE":"1999.5","ADJCLOSE":"1999.5","VOLUME":"422000"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356048000,"PRODUCTID":26,"OPEN":"2004.61","LOW":"1976.09","HIGH":"2004.67","CLOSE":"1980.42","ADJCLOSE":"1980.42","VOLUME":"553600"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356307200,"PRODUCTID":26,"OPEN":"1984.18","LOW":"1977","HIGH":"1985.57","CLOSE":"1981.82","ADJCLOSE":"1981.82","VOLUME":"348200"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356307200,"PRODUCTID":26,"OPEN":"1984.18","LOW":"1977","HIGH":"1985.57","CLOSE":"1981.82","ADJCLOSE":"1981.82","VOLUME":"348200"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356480000,"PRODUCTID":26,"OPEN":"1992.1","LOW":"1982.25","HIGH":"2000.92","CLOSE":"1982.25","ADJCLOSE":"1982.25","VOLUME":"458000"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356566400,"PRODUCTID":26,"OPEN":"1979.46","LOW":"1971.53","HIGH":"1987.91","CLOSE":"1987.35","ADJCLOSE":"1987.35","VOLUME":"376000"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356652800,"PRODUCTID":26,"OPEN":"1984.84","LOW":"1984.84","HIGH":"2002.67","CLOSE":"1997.05","ADJCLOSE":"1997.05","VOLUME":"303000"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356652800,"PRODUCTID":26,"OPEN":"1984.84","LOW":"1984.84","HIGH":"2002.67","CLOSE":"1997.05","ADJCLOSE":"1997.05","VOLUME":"303000"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356652800,"PRODUCTID":26,"OPEN":"1984.84","LOW":"1984.84","HIGH":"2002.67","CLOSE":"1997.05","ADJCLOSE":"1997.05","VOLUME":"303000"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357084800,"PRODUCTID":26,"OPEN":"2013.74","LOW":"2012.3","HIGH":"2033.66","CLOSE":"2031.1","ADJCLOSE":"2031.1","VOLUME":"364000"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357171200,"PRODUCTID":26,"OPEN":"2041.24","LOW":"2018.49","HIGH":"2042.48","CLOSE":"2019.41","ADJCLOSE":"2019.41","VOLUME":"491000"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357257600,"PRODUCTID":26,"OPEN":"2017.88","LOW":"2001.53","HIGH":"2018.63","CLOSE":"2011.94","ADJCLOSE":"2011.94","VOLUME":"378800"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357516800,"PRODUCTID":26,"OPEN":"2012.15","LOW":"1996.47","HIGH":"2014","CLOSE":"2011.25","ADJCLOSE":"2011.25","VOLUME":"536200"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357603200,"PRODUCTID":26,"OPEN":"2003.22","LOW":"1997.91","HIGH":"2009.99","CLOSE":"1997.94","ADJCLOSE":"1997.94","VOLUME":"493800"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357689600,"PRODUCTID":26,"OPEN":"2001.98","LOW":"1989.48","HIGH":"2007.72","CLOSE":"1991.81","ADJCLOSE":"1991.81","VOLUME":"607600"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357776000,"PRODUCTID":26,"OPEN":"1993.87","LOW":"1988.04","HIGH":"2008.47","CLOSE":"2006.8","ADJCLOSE":"2006.8","VOLUME":"500800"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357862400,"PRODUCTID":26,"OPEN":"2017.38","LOW":"1984.16","HIGH":"2017.92","CLOSE":"1996.67","ADJCLOSE":"1996.67","VOLUME":"472600"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358121600,"PRODUCTID":26,"OPEN":"1993.82","LOW":"1989.24","HIGH":"2007.04","CLOSE":"2007.04","ADJCLOSE":"2007.04","VOLUME":"454800"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358208000,"PRODUCTID":26,"OPEN":"2006.89","LOW":"1983.74","HIGH":"2016.37","CLOSE":"1983.74","ADJCLOSE":"1983.74","VOLUME":"546200"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358294400,"PRODUCTID":26,"OPEN":"1988.44","LOW":"1970.01","HIGH":"1996.46","CLOSE":"1977.45","ADJCLOSE":"1977.45","VOLUME":"457600"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358380800,"PRODUCTID":26,"OPEN":"1983.67","LOW":"1964.62","HIGH":"1986.34","CLOSE":"1974.27","ADJCLOSE":"1974.27","VOLUME":"828800"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358467200,"PRODUCTID":26,"OPEN":"1987.65","LOW":"1976.72","HIGH":"1988.47","CLOSE":"1987.85","ADJCLOSE":"1987.85","VOLUME":"583400"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358726400,"PRODUCTID":26,"OPEN":"1987.96","LOW":"1972.64","HIGH":"1991.98","CLOSE":"1986.86","ADJCLOSE":"1986.86","VOLUME":"446600"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358812800,"PRODUCTID":26,"OPEN":"1986.58","LOW":"1981.88","HIGH":"1999.35","CLOSE":"1996.52","ADJCLOSE":"1996.52","VOLUME":"553400"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358899200,"PRODUCTID":26,"OPEN":"2003.37","LOW":"1980.41","HIGH":"2008.06","CLOSE":"1980.41","ADJCLOSE":"1980.41","VOLUME":"491400"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358985600,"PRODUCTID":26,"OPEN":"1970.85","LOW":"1960.75","HIGH":"1980.03","CLOSE":"1964.48","ADJCLOSE":"1964.48","VOLUME":"558400"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359072000,"PRODUCTID":26,"OPEN":"1966.4","LOW":"1934.89","HIGH":"1966.83","CLOSE":"1946.69","ADJCLOSE":"1946.69","VOLUME":"401800"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359331200,"PRODUCTID":26,"OPEN":"1940.33","LOW":"1930.37","HIGH":"1943.49","CLOSE":"1939.71","ADJCLOSE":"1939.71","VOLUME":"349400"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359417600,"PRODUCTID":26,"OPEN":"1946.11","LOW":"1944.81","HIGH":"1958.88","CLOSE":"1955.96","ADJCLOSE":"1955.96","VOLUME":"465000"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359504000,"PRODUCTID":26,"OPEN":"1961.92","LOW":"1950.67","HIGH":"1967.29","CLOSE":"1964.43","ADJCLOSE":"1964.43","VOLUME":"523200"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359590400,"PRODUCTID":26,"OPEN":"1960.78","LOW":"1954.53","HIGH":"1965.92","CLOSE":"1961.94","ADJCLOSE":"1961.94","VOLUME":"399600"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359676800,"PRODUCTID":26,"OPEN":"1964.75","LOW":"1942.44","HIGH":"1966.54","CLOSE":"1957.79","ADJCLOSE":"1957.79","VOLUME":"385800"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359936000,"PRODUCTID":26,"OPEN":"1968.95","LOW":"1952.83","HIGH":"1969.13","CLOSE":"1953.21","ADJCLOSE":"1953.21","VOLUME":"345400"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360022400,"PRODUCTID":26,"OPEN":"1936.92","LOW":"1928.75","HIGH":"1944","CLOSE":"1938.18","ADJCLOSE":"1938.18","VOLUME":"366600"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360108800,"PRODUCTID":26,"OPEN":"1943.33","LOW":"1935.44","HIGH":"1944.44","CLOSE":"1936.19","ADJCLOSE":"1936.19","VOLUME":"349200"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360195200,"PRODUCTID":26,"OPEN":"1939.42","LOW":"1931.1","HIGH":"1946.67","CLOSE":"1931.77","ADJCLOSE":"1931.77","VOLUME":"412200"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360281600,"PRODUCTID":26,"OPEN":"1930","LOW":"1929.81","HIGH":"1955.86","CLOSE":"1950.9","ADJCLOSE":"1950.9","VOLUME":"291200"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360281600,"PRODUCTID":26,"OPEN":"1930","LOW":"1929.81","HIGH":"1955.86","CLOSE":"1950.9","ADJCLOSE":"1950.9","VOLUME":"291200"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360627200,"PRODUCTID":26,"OPEN":"1958.46","LOW":"1943.63","HIGH":"1958.65","CLOSE":"1945.79","ADJCLOSE":"1945.79","VOLUME":"307400"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360713600,"PRODUCTID":26,"OPEN":"1952.86","LOW":"1950.58","HIGH":"1976.07","CLOSE":"1976.07","ADJCLOSE":"1976.07","VOLUME":"331000"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360800000,"PRODUCTID":26,"OPEN":"1977.42","LOW":"1972.8","HIGH":"1986.14","CLOSE":"1979.61","ADJCLOSE":"1979.61","VOLUME":"336000"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360886400,"PRODUCTID":26,"OPEN":"1981.06","LOW":"1976.12","HIGH":"1982.76","CLOSE":"1981.18","ADJCLOSE":"1981.18","VOLUME":"598800"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361145600,"PRODUCTID":26,"OPEN":"1979.42","LOW":"1973.65","HIGH":"1985.41","CLOSE":"1981.91","ADJCLOSE":"1981.91","VOLUME":"420600"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361232000,"PRODUCTID":26,"OPEN":"1981.96","LOW":"1979.85","HIGH":"1990.09","CLOSE":"1985.83","ADJCLOSE":"1985.83","VOLUME":"344200"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361318400,"PRODUCTID":26,"OPEN":"1997.04","LOW":"1995.31","HIGH":"2024.64","CLOSE":"2024.64","ADJCLOSE":"2024.64","VOLUME":"407800"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361404800,"PRODUCTID":26,"OPEN":"2014.5","LOW":"2010.91","HIGH":"2021.24","CLOSE":"2015.22","ADJCLOSE":"2015.22","VOLUME":"391200"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361491200,"PRODUCTID":26,"OPEN":"2007.34","LOW":"2006.59","HIGH":"2029.44","CLOSE":"2018.89","ADJCLOSE":"2018.89","VOLUME":"409200"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361750400,"PRODUCTID":26,"OPEN":"2022.51","LOW":"2008.78","HIGH":"2022.77","CLOSE":"2009.52","ADJCLOSE":"2009.52","VOLUME":"338200"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361836800,"PRODUCTID":26,"OPEN":"1993.12","LOW":"1991.96","HIGH":"2005.86","CLOSE":"2000.01","ADJCLOSE":"2000.01","VOLUME":"433400"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361923200,"PRODUCTID":26,"OPEN":"2008.94","LOW":"1999.65","HIGH":"2014.96","CLOSE":"2004.04","ADJCLOSE":"2004.04","VOLUME":"417000"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362009600,"PRODUCTID":26,"OPEN":"2019.05","LOW":"2016.15","HIGH":"2030.85","CLOSE":"2026.49","ADJCLOSE":"2026.49","VOLUME":"422000"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362009600,"PRODUCTID":26,"OPEN":"2019.05","LOW":"2016.15","HIGH":"2030.85","CLOSE":"2026.49","ADJCLOSE":"2026.49","VOLUME":"422000"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362355200,"PRODUCTID":26,"OPEN":"2028.55","LOW":"2011.09","HIGH":"2029.32","CLOSE":"2013.15","ADJCLOSE":"2013.15","VOLUME":"357400"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362441600,"PRODUCTID":26,"OPEN":"2022.41","LOW":"2016.6","HIGH":"2031.65","CLOSE":"2016.61","ADJCLOSE":"2016.61","VOLUME":"492000"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362528000,"PRODUCTID":26,"OPEN":"2033.17","LOW":"2016.65","HIGH":"2033.89","CLOSE":"2020.74","ADJCLOSE":"2020.74","VOLUME":"395400"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362614400,"PRODUCTID":26,"OPEN":"2018.63","LOW":"1998.29","HIGH":"2018.63","CLOSE":"2004.4","ADJCLOSE":"2004.4","VOLUME":"386400"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362700800,"PRODUCTID":26,"OPEN":"2001.97","LOW":"1994.25","HIGH":"2007.37","CLOSE":"2006.01","ADJCLOSE":"2006.01","VOLUME":"312000"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362960000,"PRODUCTID":26,"OPEN":"2000.57","LOW":"1982.38","HIGH":"2006.3","CLOSE":"2003.35","ADJCLOSE":"2003.35","VOLUME":"398200"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363046400,"PRODUCTID":26,"OPEN":"2006.84","LOW":"1990.17","HIGH":"2007.44","CLOSE":"1993.34","ADJCLOSE":"1993.34","VOLUME":"390200"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363132800,"PRODUCTID":26,"OPEN":"1994.79","LOW":"1988.19","HIGH":"1999.73","CLOSE":"1999.73","ADJCLOSE":"1999.73","VOLUME":"353000"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363219200,"PRODUCTID":26,"OPEN":"2000.07","LOW":"1978.57","HIGH":"2002.13","CLOSE":"2002.13","ADJCLOSE":"2002.13","VOLUME":"331000"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363305600,"PRODUCTID":26,"OPEN":"2009.71","LOW":"1985.91","HIGH":"2009.71","CLOSE":"1986.5","ADJCLOSE":"1986.5","VOLUME":"307400"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363564800,"PRODUCTID":26,"OPEN":"1974.71","LOW":"1968.18","HIGH":"1982.92","CLOSE":"1968.18","ADJCLOSE":"1968.18","VOLUME":"304200"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363651200,"PRODUCTID":26,"OPEN":"1978.41","LOW":"1973.23","HIGH":"1989.46","CLOSE":"1978.56","ADJCLOSE":"1978.56","VOLUME":"326800"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363737600,"PRODUCTID":26,"OPEN":"1969.19","LOW":"1959.4","HIGH":"1978.17","CLOSE":"1959.41","ADJCLOSE":"1959.41","VOLUME":"332800"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363824000,"PRODUCTID":26,"OPEN":"1969.3","LOW":"1950.82","HIGH":"1973.26","CLOSE":"1950.82","ADJCLOSE":"1950.82","VOLUME":"262800"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363910400,"PRODUCTID":26,"OPEN":"1949.03","LOW":"1946.05","HIGH":"1956.33","CLOSE":"1948.71","ADJCLOSE":"1948.71","VOLUME":"259600"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364169600,"PRODUCTID":26,"OPEN":"1968.85","LOW":"1968.14","HIGH":"1981.75","CLOSE":"1977.67","ADJCLOSE":"1977.67","VOLUME":"276200"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364256000,"PRODUCTID":26,"OPEN":"1976.81","LOW":"1975.6","HIGH":"1990.23","CLOSE":"1983.7","ADJCLOSE":"1983.7","VOLUME":"298800"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364342400,"PRODUCTID":26,"OPEN":"1991.91","LOW":"1973.72","HIGH":"1996.56","CLOSE":"1993.44","ADJCLOSE":"1993.44","VOLUME":"362600"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364428800,"PRODUCTID":26,"OPEN":"1989.7","LOW":"1985.45","HIGH":"1995.31","CLOSE":"1993.52","ADJCLOSE":"1993.52","VOLUME":"367600"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364515200,"PRODUCTID":26,"OPEN":"2007.12","LOW":"2003.96","HIGH":"2013.21","CLOSE":"2004.89","ADJCLOSE":"2004.89","VOLUME":"341600"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364774400,"PRODUCTID":26,"OPEN":"2009.94","LOW":"1994.54","HIGH":"2010.15","CLOSE":"1995.99","ADJCLOSE":"1995.99","VOLUME":"269200"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364860800,"PRODUCTID":26,"OPEN":"1996.81","LOW":"1973.27","HIGH":"2001.78","CLOSE":"1986.15","ADJCLOSE":"1986.15","VOLUME":"496200"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364947200,"PRODUCTID":26,"OPEN":"1990.71","LOW":"1972.02","HIGH":"1992.4","CLOSE":"1983.22","ADJCLOSE":"1983.22","VOLUME":"396400"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365033600,"PRODUCTID":26,"OPEN":"1963.39","LOW":"1938.89","HIGH":"1965.19","CLOSE":"1959.45","ADJCLOSE":"1959.45","VOLUME":"415400"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365120000,"PRODUCTID":26,"OPEN":"1948.33","LOW":"1916.77","HIGH":"1952.1","CLOSE":"1927.23","ADJCLOSE":"1927.23","VOLUME":"372600"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365379200,"PRODUCTID":26,"OPEN":"1927.04","LOW":"1918.69","HIGH":"1933.95","CLOSE":"1918.69","ADJCLOSE":"1918.69","VOLUME":"313400"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365465600,"PRODUCTID":26,"OPEN":"1918.13","LOW":"1901.96","HIGH":"1934.74","CLOSE":"1920.74","ADJCLOSE":"1920.74","VOLUME":"356600"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365552000,"PRODUCTID":26,"OPEN":"1933.73","LOW":"1923.43","HIGH":"1939.19","CLOSE":"1935.58","ADJCLOSE":"1935.58","VOLUME":"320200"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365638400,"PRODUCTID":26,"OPEN":"1944.53","LOW":"1926.54","HIGH":"1949.8","CLOSE":"1949.8","ADJCLOSE":"1949.8","VOLUME":"386600"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365724800,"PRODUCTID":26,"OPEN":"1954.22","LOW":"1919.9","HIGH":"1956.21","CLOSE":"1924.23","ADJCLOSE":"1924.23","VOLUME":"407400"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365984000,"PRODUCTID":26,"OPEN":"1916.06","LOW":"1907.35","HIGH":"1927.72","CLOSE":"1920.45","ADJCLOSE":"1920.45","VOLUME":"333000"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366070400,"PRODUCTID":26,"OPEN":"1900.18","LOW":"1896.69","HIGH":"1926.65","CLOSE":"1922.21","ADJCLOSE":"1922.21","VOLUME":"393000"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366156800,"PRODUCTID":26,"OPEN":"1934.61","LOW":"1910.78","HIGH":"1934.82","CLOSE":"1923.84","ADJCLOSE":"1923.84","VOLUME":"415200"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366243200,"PRODUCTID":26,"OPEN":"1916.55","LOW":"1900.05","HIGH":"1919.53","CLOSE":"1900.06","ADJCLOSE":"1900.06","VOLUME":"343400"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366329600,"PRODUCTID":26,"OPEN":"1899.35","LOW":"1888.3","HIGH":"1910.24","CLOSE":"1906.75","ADJCLOSE":"1906.75","VOLUME":"331200"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366588800,"PRODUCTID":26,"OPEN":"1903.97","LOW":"1901.98","HIGH":"1926.31","CLOSE":"1926.31","ADJCLOSE":"1926.31","VOLUME":"258800"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366675200,"PRODUCTID":26,"OPEN":"1924.43","LOW":"1908.77","HIGH":"1924.79","CLOSE":"1918.63","ADJCLOSE":"1918.63","VOLUME":"260400"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366761600,"PRODUCTID":26,"OPEN":"1931.06","LOW":"1921.03","HIGH":"1939.35","CLOSE":"1935.31","ADJCLOSE":"1935.31","VOLUME":"341200"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366848000,"PRODUCTID":26,"OPEN":"1937.88","LOW":"1935.81","HIGH":"1951.66","CLOSE":"1951.6","ADJCLOSE":"1951.6","VOLUME":"335000"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366934400,"PRODUCTID":26,"OPEN":"1949.92","LOW":"1942.37","HIGH":"1951.86","CLOSE":"1944.56","ADJCLOSE":"1944.56","VOLUME":"280200"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367193600,"PRODUCTID":26,"OPEN":"1948.87","LOW":"1934.68","HIGH":"1948.97","CLOSE":"1940.7","ADJCLOSE":"1940.7","VOLUME":"266000"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367280000,"PRODUCTID":26,"OPEN":"1947.07","LOW":"1946.99","HIGH":"1967.06","CLOSE":"1963.95","ADJCLOSE":"1963.95","VOLUME":"403000"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367280000,"PRODUCTID":26,"OPEN":"1947.07","LOW":"1946.99","HIGH":"1967.06","CLOSE":"1963.95","ADJCLOSE":"1963.95","VOLUME":"403000"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367452800,"PRODUCTID":26,"OPEN":"1961.67","LOW":"1954.28","HIGH":"1966.68","CLOSE":"1957.21","ADJCLOSE":"1957.21","VOLUME":"349600"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367539200,"PRODUCTID":26,"OPEN":"1967.88","LOW":"1953.4","HIGH":"1968.04","CLOSE":"1965.71","ADJCLOSE":"1965.71","VOLUME":"312600"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367798400,"PRODUCTID":26,"OPEN":"1977.44","LOW":"1960.14","HIGH":"1983.64","CLOSE":"1961.48","ADJCLOSE":"1961.48","VOLUME":"295000"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367884800,"PRODUCTID":26,"OPEN":"1962.28","LOW":"1951.27","HIGH":"1962.87","CLOSE":"1954.35","ADJCLOSE":"1954.35","VOLUME":"299800"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367971200,"PRODUCTID":26,"OPEN":"1961.73","LOW":"1952.38","HIGH":"1964.08","CLOSE":"1956.45","ADJCLOSE":"1956.45","VOLUME":"338000"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368057600,"PRODUCTID":26,"OPEN":"1963.61","LOW":"1961.5","HIGH":"1982.32","CLOSE":"1979.45","ADJCLOSE":"1979.45","VOLUME":"332600"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368144000,"PRODUCTID":26,"OPEN":"1975.48","LOW":"1944.75","HIGH":"1975.48","CLOSE":"1944.75","ADJCLOSE":"1944.75","VOLUME":"283800"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368403200,"PRODUCTID":26,"OPEN":"1936.86","LOW":"1935.57","HIGH":"1948.7","CLOSE":"1948.7","ADJCLOSE":"1948.7","VOLUME":"251600"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368489600,"PRODUCTID":26,"OPEN":"1954.39","LOW":"1954.13","HIGH":"1972.5","CLOSE":"1968.83","ADJCLOSE":"1968.83","VOLUME":"328400"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368576000,"PRODUCTID":26,"OPEN":"1971.96","LOW":"1963.52","HIGH":"1972.44","CLOSE":"1971.26","ADJCLOSE":"1971.26","VOLUME":"247000"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368662400,"PRODUCTID":26,"OPEN":"1980.03","LOW":"1980.03","HIGH":"1991.98","CLOSE":"1986.81","ADJCLOSE":"1986.81","VOLUME":"322200"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368662400,"PRODUCTID":26,"OPEN":"1980.03","LOW":"1980.03","HIGH":"1991.98","CLOSE":"1986.81","ADJCLOSE":"1986.81","VOLUME":"322200"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369008000,"PRODUCTID":26,"OPEN":"1990.36","LOW":"1982.43","HIGH":"1991.27","CLOSE":"1982.43","ADJCLOSE":"1982.43","VOLUME":"274400"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369094400,"PRODUCTID":26,"OPEN":"1994.02","LOW":"1976.17","HIGH":"1995.1","CLOSE":"1981.09","ADJCLOSE":"1981.09","VOLUME":"245800"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369180800,"PRODUCTID":26,"OPEN":"1991.76","LOW":"1987.23","HIGH":"1998.7","CLOSE":"1993.83","ADJCLOSE":"1993.83","VOLUME":"326400"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369267200,"PRODUCTID":26,"OPEN":"1985.91","LOW":"1969.19","HIGH":"1991.35","CLOSE":"1969.19","ADJCLOSE":"1969.19","VOLUME":"343000"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369353600,"PRODUCTID":26,"OPEN":"1979.35","LOW":"1961.59","HIGH":"1979.93","CLOSE":"1973.45","ADJCLOSE":"1973.45","VOLUME":"273600"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369612800,"PRODUCTID":26,"OPEN":"1974.59","LOW":"1971.53","HIGH":"1984.13","CLOSE":"1979.97","ADJCLOSE":"1979.97","VOLUME":"256000"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369699200,"PRODUCTID":26,"OPEN":"1983.58","LOW":"1978.89","HIGH":"1991.2","CLOSE":"1986.22","ADJCLOSE":"1986.22","VOLUME":"311400"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369785600,"PRODUCTID":26,"OPEN":"1993.69","LOW":"1992.68","HIGH":"2009.43","CLOSE":"2001.2","ADJCLOSE":"2001.2","VOLUME":"362600"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369872000,"PRODUCTID":26,"OPEN":"1999.83","LOW":"1997.84","HIGH":"2008.23","CLOSE":"2000.1","ADJCLOSE":"2000.1","VOLUME":"435600"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369958400,"PRODUCTID":26,"OPEN":"2009.25","LOW":"2000.82","HIGH":"2013.29","CLOSE":"2001.05","ADJCLOSE":"2001.05","VOLUME":"397600"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370217600,"PRODUCTID":26,"OPEN":"1993.11","LOW":"1989.51","HIGH":"2000.56","CLOSE":"1989.57","ADJCLOSE":"1989.57","VOLUME":"333600"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370304000,"PRODUCTID":26,"OPEN":"1998.38","LOW":"1979.42","HIGH":"1999.73","CLOSE":"1989.51","ADJCLOSE":"1989.51","VOLUME":"334800"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370390400,"PRODUCTID":26,"OPEN":"1988.94","LOW":"1959.19","HIGH":"1989.29","CLOSE":"1959.19","ADJCLOSE":"1959.19","VOLUME":"340600"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370390400,"PRODUCTID":26,"OPEN":"1988.94","LOW":"1959.19","HIGH":"1989.29","CLOSE":"1959.19","ADJCLOSE":"1959.19","VOLUME":"340600"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370563200,"PRODUCTID":26,"OPEN":"1953.83","LOW":"1923.84","HIGH":"1954.82","CLOSE":"1923.85","ADJCLOSE":"1923.85","VOLUME":"341200"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370822400,"PRODUCTID":26,"OPEN":"1927.19","LOW":"1923.59","HIGH":"1934.92","CLOSE":"1932.7","ADJCLOSE":"1932.7","VOLUME":"271800"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370908800,"PRODUCTID":26,"OPEN":"1933.1","LOW":"1910.05","HIGH":"1933.34","CLOSE":"1920.68","ADJCLOSE":"1920.68","VOLUME":"288200"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370995200,"PRODUCTID":26,"OPEN":"1913.6","LOW":"1907.29","HIGH":"1921.54","CLOSE":"1909.91","ADJCLOSE":"1909.91","VOLUME":"253400"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371081600,"PRODUCTID":26,"OPEN":"1905.1","LOW":"1881.24","HIGH":"1911.04","CLOSE":"1882.73","ADJCLOSE":"1882.73","VOLUME":"306400"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371168000,"PRODUCTID":26,"OPEN":"1895.77","LOW":"1881.5","HIGH":"1896.6","CLOSE":"1889.24","ADJCLOSE":"1889.24","VOLUME":"279200"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371427200,"PRODUCTID":26,"OPEN":"1889.45","LOW":"1878.4","HIGH":"1897.7","CLOSE":"1883.1","ADJCLOSE":"1883.1","VOLUME":"264400"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371513600,"PRODUCTID":26,"OPEN":"1887.72","LOW":"1872.7","HIGH":"1900.63","CLOSE":"1900.62","ADJCLOSE":"1900.62","VOLUME":"278600"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371600000,"PRODUCTID":26,"OPEN":"1899.5","LOW":"1883.41","HIGH":"1899.5","CLOSE":"1888.31","ADJCLOSE":"1888.31","VOLUME":"279800"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371686400,"PRODUCTID":26,"OPEN":"1864.37","LOW":"1844.41","HIGH":"1873.18","CLOSE":"1850.49","ADJCLOSE":"1850.49","VOLUME":"355800"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371772800,"PRODUCTID":26,"OPEN":"1806.4","LOW":"1806.02","HIGH":"1823.99","CLOSE":"1822.83","ADJCLOSE":"1822.83","VOLUME":"290400"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372032000,"PRODUCTID":26,"OPEN":"1821.22","LOW":"1798.98","HIGH":"1821.22","CLOSE":"1799.01","ADJCLOSE":"1799.01","VOLUME":"221000"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372118400,"PRODUCTID":26,"OPEN":"1790.33","LOW":"1770.53","HIGH":"1807.62","CLOSE":"1780.63","ADJCLOSE":"1780.63","VOLUME":"332200"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372204800,"PRODUCTID":26,"OPEN":"1799.74","LOW":"1772.49","HIGH":"1799.74","CLOSE":"1783.45","ADJCLOSE":"1783.45","VOLUME":"297000"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372291200,"PRODUCTID":26,"OPEN":"1809.55","LOW":"1809.4","HIGH":"1839.52","CLOSE":"1834.7","ADJCLOSE":"1834.7","VOLUME":"286200"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372377600,"PRODUCTID":26,"OPEN":"1844.6","LOW":"1844.6","HIGH":"1864.09","CLOSE":"1863.32","ADJCLOSE":"1863.32","VOLUME":"251000"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372636800,"PRODUCTID":26,"OPEN":"1851.57","LOW":"1850.03","HIGH":"1866.63","CLOSE":"1855.73","ADJCLOSE":"1855.73","VOLUME":"220800"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372723200,"PRODUCTID":26,"OPEN":"1861.26","LOW":"1850.29","HIGH":"1867.18","CLOSE":"1855.02","ADJCLOSE":"1855.02","VOLUME":"483200"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372809600,"PRODUCTID":26,"OPEN":"1854.29","LOW":"1823.1","HIGH":"1860.46","CLOSE":"1824.66","ADJCLOSE":"1824.66","VOLUME":"405800"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372896000,"PRODUCTID":26,"OPEN":"1830.49","LOW":"1825.62","HIGH":"1840.38","CLOSE":"1839.14","ADJCLOSE":"1839.14","VOLUME":"313000"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372982400,"PRODUCTID":26,"OPEN":"1848.97","LOW":"1828.75","HIGH":"1857.39","CLOSE":"1833.31","ADJCLOSE":"1833.31","VOLUME":"285600"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373241600,"PRODUCTID":26,"OPEN":"1830.81","LOW":"1809.72","HIGH":"1840.57","CLOSE":"1816.85","ADJCLOSE":"1816.85","VOLUME":"303600"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373328000,"PRODUCTID":26,"OPEN":"1828.63","LOW":"1815.03","HIGH":"1831.35","CLOSE":"1830.35","ADJCLOSE":"1830.35","VOLUME":"258000"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373414400,"PRODUCTID":26,"OPEN":"1835.94","LOW":"1818.94","HIGH":"1836.91","CLOSE":"1824.16","ADJCLOSE":"1824.16","VOLUME":"268000"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373500800,"PRODUCTID":26,"OPEN":"1840.34","LOW":"1840.34","HIGH":"1877.6","CLOSE":"1877.6","ADJCLOSE":"1877.6","VOLUME":"331400"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373587200,"PRODUCTID":26,"OPEN":"1873.66","LOW":"1863.4","HIGH":"1873.66","CLOSE":"1869.98","ADJCLOSE":"1869.98","VOLUME":"266000"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373846400,"PRODUCTID":26,"OPEN":"1870.26","LOW":"1847.82","HIGH":"1877.46","CLOSE":"1875.16","ADJCLOSE":"1875.16","VOLUME":"330000"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373932800,"PRODUCTID":26,"OPEN":"1875.53","LOW":"1860.37","HIGH":"1875.68","CLOSE":"1866.36","ADJCLOSE":"1866.36","VOLUME":"303400"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374019200,"PRODUCTID":26,"OPEN":"1871.29","LOW":"1856.55","HIGH":"1894.7","CLOSE":"1887.49","ADJCLOSE":"1887.49","VOLUME":"383000"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374105600,"PRODUCTID":26,"OPEN":"1883.07","LOW":"1870.78","HIGH":"1885.01","CLOSE":"1875.48","ADJCLOSE":"1875.48","VOLUME":"380200"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374192000,"PRODUCTID":26,"OPEN":"1880.44","LOW":"1861.43","HIGH":"1881.4","CLOSE":"1871.41","ADJCLOSE":"1871.41","VOLUME":"319600"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374451200,"PRODUCTID":26,"OPEN":"1880.81","LOW":"1873.17","HIGH":"1894.41","CLOSE":"1880.35","ADJCLOSE":"1880.35","VOLUME":"357000"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374537600,"PRODUCTID":26,"OPEN":"1890.55","LOW":"1885.57","HIGH":"1904.15","CLOSE":"1904.15","ADJCLOSE":"1904.15","VOLUME":"352400"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374624000,"PRODUCTID":26,"OPEN":"1904.07","LOW":"1901.15","HIGH":"1914.41","CLOSE":"1912.08","ADJCLOSE":"1912.08","VOLUME":"322200"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374710400,"PRODUCTID":26,"OPEN":"1906.57","LOW":"1904.44","HIGH":"1913.91","CLOSE":"1909.61","ADJCLOSE":"1909.61","VOLUME":"312000"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374796800,"PRODUCTID":26,"OPEN":"1912.05","LOW":"1902.47","HIGH":"1915.97","CLOSE":"1910.81","ADJCLOSE":"1910.81","VOLUME":"320200"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375056000,"PRODUCTID":26,"OPEN":"1908.66","LOW":"1899.02","HIGH":"1912.57","CLOSE":"1899.89","ADJCLOSE":"1899.89","VOLUME":"337600"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375142400,"PRODUCTID":26,"OPEN":"1901.88","LOW":"1900.54","HIGH":"1917.11","CLOSE":"1917.05","ADJCLOSE":"1917.05","VOLUME":"366900"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375228800,"PRODUCTID":26,"OPEN":"1915.47","LOW":"1910.82","HIGH":"1920.6","CLOSE":"1914.03","ADJCLOSE":"1914.03","VOLUME":"384100"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375315200,"PRODUCTID":26,"OPEN":"1916.56","LOW":"1906.74","HIGH":"1925.32","CLOSE":"1920.74","ADJCLOSE":"1920.74","VOLUME":"336100"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375401600,"PRODUCTID":26,"OPEN":"1936.26","LOW":"1920.98","HIGH":"1939.28","CLOSE":"1923.38","ADJCLOSE":"1923.38","VOLUME":"298200"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375660800,"PRODUCTID":26,"OPEN":"1920.83","LOW":"1915.69","HIGH":"1925.6","CLOSE":"1916.22","ADJCLOSE":"1916.22","VOLUME":"234000"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375747200,"PRODUCTID":26,"OPEN":"1914.06","LOW":"1895.87","HIGH":"1914.06","CLOSE":"1906.62","ADJCLOSE":"1906.62","VOLUME":"294600"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375833600,"PRODUCTID":26,"OPEN":"1892.47","LOW":"1878.33","HIGH":"1895.5","CLOSE":"1878.33","ADJCLOSE":"1878.33","VOLUME":"312400"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375920000,"PRODUCTID":26,"OPEN":"1884.58","LOW":"1879.13","HIGH":"1896.07","CLOSE":"1883.97","ADJCLOSE":"1883.97","VOLUME":"338200"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376006400,"PRODUCTID":26,"OPEN":"1884.57","LOW":"1876.07","HIGH":"1888.79","CLOSE":"1880.71","ADJCLOSE":"1880.71","VOLUME":"283500"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376265600,"PRODUCTID":26,"OPEN":"1878.5","LOW":"1878.33","HIGH":"1894.42","CLOSE":"1884.83","ADJCLOSE":"1884.83","VOLUME":"297500"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376352000,"PRODUCTID":26,"OPEN":"1893.42","LOW":"1890.78","HIGH":"1913.03","CLOSE":"1913.03","ADJCLOSE":"1913.03","VOLUME":"362600"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376438400,"PRODUCTID":26,"OPEN":"1912.59","LOW":"1908.92","HIGH":"1925.1","CLOSE":"1923.91","ADJCLOSE":"1923.91","VOLUME":"363300"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376438400,"PRODUCTID":26,"OPEN":"1912.59","LOW":"1908.92","HIGH":"1925.1","CLOSE":"1923.91","ADJCLOSE":"1923.91","VOLUME":"363300"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376611200,"PRODUCTID":26,"OPEN":"1903.72","LOW":"1901.7","HIGH":"1927.59","CLOSE":"1920.11","ADJCLOSE":"1920.11","VOLUME":"348500"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376870400,"PRODUCTID":26,"OPEN":"1917.32","LOW":"1909.8","HIGH":"1918.71","CLOSE":"1917.64","ADJCLOSE":"1917.64","VOLUME":"302100"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376956800,"PRODUCTID":26,"OPEN":"1910.3","LOW":"1885.93","HIGH":"1923.42","CLOSE":"1887.85","ADJCLOSE":"1887.85","VOLUME":"350400"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377043200,"PRODUCTID":26,"OPEN":"1891.01","LOW":"1863.6","HIGH":"1894.74","CLOSE":"1867.46","ADJCLOSE":"1867.46","VOLUME":"411200"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377129600,"PRODUCTID":26,"OPEN":"1847.94","LOW":"1838.52","HIGH":"1858.5","CLOSE":"1849.12","ADJCLOSE":"1849.12","VOLUME":"425900"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377216000,"PRODUCTID":26,"OPEN":"1861.58","LOW":"1854.67","HIGH":"1876.14","CLOSE":"1870.16","ADJCLOSE":"1870.16","VOLUME":"375000"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377475200,"PRODUCTID":26,"OPEN":"1876.59","LOW":"1876.59","HIGH":"1890.38","CLOSE":"1887.86","ADJCLOSE":"1887.86","VOLUME":"316300"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377561600,"PRODUCTID":26,"OPEN":"1883.71","LOW":"1881.44","HIGH":"1896.63","CLOSE":"1885.84","ADJCLOSE":"1885.84","VOLUME":"409300"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377648000,"PRODUCTID":26,"OPEN":"1862.51","LOW":"1861.56","HIGH":"1885.35","CLOSE":"1884.52","ADJCLOSE":"1884.52","VOLUME":"378300"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377734400,"PRODUCTID":26,"OPEN":"1892.03","LOW":"1891.59","HIGH":"1914.9","CLOSE":"1907.54","ADJCLOSE":"1907.54","VOLUME":"301700"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377820800,"PRODUCTID":26,"OPEN":"1918.91","LOW":"1910.37","HIGH":"1926.37","CLOSE":"1926.36","ADJCLOSE":"1926.36","VOLUME":"301000"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378080000,"PRODUCTID":26,"OPEN":"1925.32","LOW":"1921.01","HIGH":"1932.46","CLOSE":"1924.81","ADJCLOSE":"1924.81","VOLUME":"244000"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378166400,"PRODUCTID":26,"OPEN":"1934.24","LOW":"1928.09","HIGH":"1940.99","CLOSE":"1933.74","ADJCLOSE":"1933.74","VOLUME":"300100"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378252800,"PRODUCTID":26,"OPEN":"1929.6","LOW":"1921.93","HIGH":"1938.26","CLOSE":"1933.03","ADJCLOSE":"1933.03","VOLUME":"284200"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378339200,"PRODUCTID":26,"OPEN":"1943.66","LOW":"1937.82","HIGH":"1954.21","CLOSE":"1951.65","ADJCLOSE":"1951.65","VOLUME":"286700"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378425600,"PRODUCTID":26,"OPEN":"1954.11","LOW":"1949.01","HIGH":"1962.15","CLOSE":"1955.31","ADJCLOSE":"1955.31","VOLUME":"325000"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378684800,"PRODUCTID":26,"OPEN":"1964.09","LOW":"1962.62","HIGH":"1974.67","CLOSE":"1974.67","ADJCLOSE":"1974.67","VOLUME":"270700"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378771200,"PRODUCTID":26,"OPEN":"1978.08","LOW":"1974.59","HIGH":"1994.06","CLOSE":"1994.06","ADJCLOSE":"1994.06","VOLUME":"264300"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378857600,"PRODUCTID":26,"OPEN":"1995.96","LOW":"1987.4","HIGH":"2003.85","CLOSE":"2003.85","ADJCLOSE":"2003.85","VOLUME":"299400"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378944000,"PRODUCTID":26,"OPEN":"2004.67","LOW":"1995.16","HIGH":"2017.48","CLOSE":"2004.06","ADJCLOSE":"2004.06","VOLUME":"359300"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379030400,"PRODUCTID":26,"OPEN":"1994.95","LOW":"1992.26","HIGH":"2004.87","CLOSE":"1994.32","ADJCLOSE":"1994.32","VOLUME":"254000"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379289600,"PRODUCTID":26,"OPEN":"2011.69","LOW":"2004.45","HIGH":"2018.02","CLOSE":"2013.37","ADJCLOSE":"2013.37","VOLUME":"248500"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379376000,"PRODUCTID":26,"OPEN":"2009.31","LOW":"1994.31","HIGH":"2009.31","CLOSE":"2005.58","ADJCLOSE":"2005.58","VOLUME":"264700"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379376000,"PRODUCTID":26,"OPEN":"2009.31","LOW":"1994.31","HIGH":"2009.31","CLOSE":"2005.58","ADJCLOSE":"2005.58","VOLUME":"264700"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379376000,"PRODUCTID":26,"OPEN":"2009.31","LOW":"1994.31","HIGH":"2009.31","CLOSE":"2005.58","ADJCLOSE":"2005.58","VOLUME":"264700"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379376000,"PRODUCTID":26,"OPEN":"2009.31","LOW":"1994.31","HIGH":"2009.31","CLOSE":"2005.58","ADJCLOSE":"2005.58","VOLUME":"264700"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379894400,"PRODUCTID":26,"OPEN":"2000.72","LOW":"1994.77","HIGH":"2015.18","CLOSE":"2009.41","ADJCLOSE":"2009.41","VOLUME":"249500"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379980800,"PRODUCTID":26,"OPEN":"2001.51","LOW":"1990.36","HIGH":"2011.11","CLOSE":"2007.1","ADJCLOSE":"2007.1","VOLUME":"309400"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380067200,"PRODUCTID":26,"OPEN":"2004.53","LOW":"1988.87","HIGH":"2006.88","CLOSE":"1998.06","ADJCLOSE":"1998.06","VOLUME":"294800"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380153600,"PRODUCTID":26,"OPEN":"1992.1","LOW":"1991.1","HIGH":"2007.32","CLOSE":"2007.32","ADJCLOSE":"2007.32","VOLUME":"255600"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380240000,"PRODUCTID":26,"OPEN":"2012.26","LOW":"2008.25","HIGH":"2016.34","CLOSE":"2011.8","ADJCLOSE":"2011.8","VOLUME":"282300"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380499200,"PRODUCTID":26,"OPEN":"2002.02","LOW":"1994.22","HIGH":"2005.41","CLOSE":"1996.96","ADJCLOSE":"1996.96","VOLUME":"292800"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380585600,"PRODUCTID":26,"OPEN":"1997.62","LOW":"1991.22","HIGH":"2012.52","CLOSE":"1998.87","ADJCLOSE":"1998.87","VOLUME":"281300"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380672000,"PRODUCTID":26,"OPEN":"2012.07","LOW":"1999.02","HIGH":"2012.82","CLOSE":"1999.47","ADJCLOSE":"1999.47","VOLUME":"238300"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380672000,"PRODUCTID":26,"OPEN":"2012.07","LOW":"1999.02","HIGH":"2012.82","CLOSE":"1999.47","ADJCLOSE":"1999.47","VOLUME":"238300"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380844800,"PRODUCTID":26,"OPEN":"1999.92","LOW":"1985.63","HIGH":"2004.65","CLOSE":"1996.98","ADJCLOSE":"1996.98","VOLUME":"241100"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381104000,"PRODUCTID":26,"OPEN":"1997.17","LOW":"1991.02","HIGH":"2002.61","CLOSE":"1994.42","ADJCLOSE":"1994.42","VOLUME":"249800"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381190400,"PRODUCTID":26,"OPEN":"1987.97","LOW":"1981.21","HIGH":"2002.78","CLOSE":"2002.76","ADJCLOSE":"2002.76","VOLUME":"329600"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381190400,"PRODUCTID":26,"OPEN":"1987.97","LOW":"1981.21","HIGH":"2002.78","CLOSE":"2002.76","ADJCLOSE":"2002.76","VOLUME":"329600"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381363200,"PRODUCTID":26,"OPEN":"2000.91","LOW":"1997.66","HIGH":"2010","CLOSE":"2001.4","ADJCLOSE":"2001.4","VOLUME":"222700"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381449600,"PRODUCTID":26,"OPEN":"2018.01","LOW":"2012.66","HIGH":"2028.11","CLOSE":"2024.9","ADJCLOSE":"2024.9","VOLUME":"254300"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381708800,"PRODUCTID":26,"OPEN":"2026.07","LOW":"2019.65","HIGH":"2026.79","CLOSE":"2020.27","ADJCLOSE":"2020.27","VOLUME":"220700"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381795200,"PRODUCTID":26,"OPEN":"2034.69","LOW":"2033.84","HIGH":"2045.5","CLOSE":"2040.96","ADJCLOSE":"2040.96","VOLUME":"233600"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381881600,"PRODUCTID":26,"OPEN":"2040.03","LOW":"2033.75","HIGH":"2049.5","CLOSE":"2034.61","ADJCLOSE":"2034.61","VOLUME":"267500"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381968000,"PRODUCTID":26,"OPEN":"2051.19","LOW":"2035.96","HIGH":"2052.44","CLOSE":"2040.61","ADJCLOSE":"2040.61","VOLUME":"306900"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382054400,"PRODUCTID":26,"OPEN":"2046.56","LOW":"2041.36","HIGH":"2052.4","CLOSE":"2052.4","ADJCLOSE":"2052.4","VOLUME":"257600"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382313600,"PRODUCTID":26,"OPEN":"2054.16","LOW":"2047.83","HIGH":"2060.18","CLOSE":"2053.01","ADJCLOSE":"2053.01","VOLUME":"281900"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382400000,"PRODUCTID":26,"OPEN":"2051.01","LOW":"2045.45","HIGH":"2056.12","CLOSE":"2056.12","ADJCLOSE":"2056.12","VOLUME":"378800"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382486400,"PRODUCTID":26,"OPEN":"2062.81","LOW":"2035.75","HIGH":"2063.28","CLOSE":"2035.75","ADJCLOSE":"2035.75","VOLUME":"368000"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382572800,"PRODUCTID":26,"OPEN":"2034.96","LOW":"2027.93","HIGH":"2046.69","CLOSE":"2046.69","ADJCLOSE":"2046.69","VOLUME":"254900"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382659200,"PRODUCTID":26,"OPEN":"2047.46","LOW":"2023.82","HIGH":"2047.46","CLOSE":"2034.39","ADJCLOSE":"2034.39","VOLUME":"234800"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382918400,"PRODUCTID":26,"OPEN":"2037.28","LOW":"2030.9","HIGH":"2048.14","CLOSE":"2048.14","ADJCLOSE":"2048.14","VOLUME":"257500"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383004800,"PRODUCTID":26,"OPEN":"2046.67","LOW":"2039.46","HIGH":"2053.78","CLOSE":"2051.76","ADJCLOSE":"2051.76","VOLUME":"307700"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383091200,"PRODUCTID":26,"OPEN":"2055","LOW":"2043.93","HIGH":"2059.58","CLOSE":"2059.58","ADJCLOSE":"2059.58","VOLUME":"263400"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383177600,"PRODUCTID":26,"OPEN":"2050.96","LOW":"2030.09","HIGH":"2055.59","CLOSE":"2030.09","ADJCLOSE":"2030.09","VOLUME":"254500"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383264000,"PRODUCTID":26,"OPEN":"2037.25","LOW":"2030.57","HIGH":"2041.23","CLOSE":"2039.42","ADJCLOSE":"2039.42","VOLUME":"294200"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383523200,"PRODUCTID":26,"OPEN":"2035.08","LOW":"2022.91","HIGH":"2035.84","CLOSE":"2025.17","ADJCLOSE":"2025.17","VOLUME":"235200"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383609600,"PRODUCTID":26,"OPEN":"2027.62","LOW":"2010.2","HIGH":"2029.6","CLOSE":"2013.93","ADJCLOSE":"2013.93","VOLUME":"257800"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383696000,"PRODUCTID":26,"OPEN":"2015.32","LOW":"2011.41","HIGH":"2023.52","CLOSE":"2013.67","ADJCLOSE":"2013.67","VOLUME":"273700"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383782400,"PRODUCTID":26,"OPEN":"2014.85","LOW":"2000.6","HIGH":"2017.55","CLOSE":"2004.04","ADJCLOSE":"2004.04","VOLUME":"310900"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383868800,"PRODUCTID":26,"OPEN":"1987.21","LOW":"1984.86","HIGH":"1998.59","CLOSE":"1984.87","ADJCLOSE":"1984.87","VOLUME":"287300"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384128000,"PRODUCTID":26,"OPEN":"1995.86","LOW":"1973.05","HIGH":"1995.86","CLOSE":"1977.3","ADJCLOSE":"1977.3","VOLUME":"286200"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384214400,"PRODUCTID":26,"OPEN":"1983.94","LOW":"1983.89","HIGH":"2000.41","CLOSE":"1995.48","ADJCLOSE":"1995.48","VOLUME":"247400"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384300800,"PRODUCTID":26,"OPEN":"1993.16","LOW":"1963.56","HIGH":"1993.16","CLOSE":"1963.56","ADJCLOSE":"1963.56","VOLUME":"251500"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384387200,"PRODUCTID":26,"OPEN":"1980.2","LOW":"1963.42","HIGH":"1981.89","CLOSE":"1967.56","ADJCLOSE":"1967.56","VOLUME":"323100"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384473600,"PRODUCTID":26,"OPEN":"1980.99","LOW":"1980.99","HIGH":"2006.31","CLOSE":"2005.64","ADJCLOSE":"2005.64","VOLUME":"264700"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384732800,"PRODUCTID":26,"OPEN":"2014.24","LOW":"2009.76","HIGH":"2018.17","CLOSE":"2010.81","ADJCLOSE":"2010.81","VOLUME":"314000"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384819200,"PRODUCTID":26,"OPEN":"2009.95","LOW":"2009.47","HIGH":"2033.91","CLOSE":"2031.64","ADJCLOSE":"2031.64","VOLUME":"402800"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384905600,"PRODUCTID":26,"OPEN":"2028.34","LOW":"2010.74","HIGH":"2029.61","CLOSE":"2017.24","ADJCLOSE":"2017.24","VOLUME":"334800"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384992000,"PRODUCTID":26,"OPEN":"2013.71","LOW":"1985.65","HIGH":"2013.71","CLOSE":"1993.78","ADJCLOSE":"1993.78","VOLUME":"292700"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385078400,"PRODUCTID":26,"OPEN":"2002.15","LOW":"1992.48","HIGH":"2011.2","CLOSE":"2006.23","ADJCLOSE":"2006.23","VOLUME":"351000"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385337600,"PRODUCTID":26,"OPEN":"2020","LOW":"2015.98","HIGH":"2031.11","CLOSE":"2015.98","ADJCLOSE":"2015.98","VOLUME":"295500"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385424000,"PRODUCTID":26,"OPEN":"2008.19","LOW":"1998.9","HIGH":"2022.66","CLOSE":"2022.64","ADJCLOSE":"2022.64","VOLUME":"275300"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385510400,"PRODUCTID":26,"OPEN":"2016.28","LOW":"2010.84","HIGH":"2028.81","CLOSE":"2028.81","ADJCLOSE":"2028.81","VOLUME":"284100"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385596800,"PRODUCTID":26,"OPEN":"2039.73","LOW":"2037.73","HIGH":"2047.66","CLOSE":"2045.77","ADJCLOSE":"2045.77","VOLUME":"276300"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385683200,"PRODUCTID":26,"OPEN":"2044.85","LOW":"2038.46","HIGH":"2050.7","CLOSE":"2044.87","ADJCLOSE":"2044.87","VOLUME":"245400"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385942400,"PRODUCTID":26,"OPEN":"2050.45","LOW":"2029.1","HIGH":"2052.88","CLOSE":"2030.78","ADJCLOSE":"2030.78","VOLUME":"229700"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386028800,"PRODUCTID":26,"OPEN":"2023.62","LOW":"2008.55","HIGH":"2028.07","CLOSE":"2009.36","ADJCLOSE":"2009.36","VOLUME":"294900"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386115200,"PRODUCTID":26,"OPEN":"1998.69","LOW":"1986.8","HIGH":"2006.71","CLOSE":"1986.8","ADJCLOSE":"1986.8","VOLUME":"230300"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386201600,"PRODUCTID":26,"OPEN":"1993.73","LOW":"1971.44","HIGH":"1994.32","CLOSE":"1984.77","ADJCLOSE":"1984.77","VOLUME":"217700"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386288000,"PRODUCTID":26,"OPEN":"1982.99","LOW":"1980.4","HIGH":"1990.55","CLOSE":"1980.41","ADJCLOSE":"1980.41","VOLUME":"201900"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386547200,"PRODUCTID":26,"OPEN":"2000.52","LOW":"1997.58","HIGH":"2003.97","CLOSE":"2000.38","ADJCLOSE":"2000.38","VOLUME":"230300"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386633600,"PRODUCTID":26,"OPEN":"2000.03","LOW":"1989.41","HIGH":"2001.33","CLOSE":"1993.45","ADJCLOSE":"1993.45","VOLUME":"201000"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386720000,"PRODUCTID":26,"OPEN":"1987.22","LOW":"1972.87","HIGH":"2000.15","CLOSE":"1977.97","ADJCLOSE":"1977.97","VOLUME":"231400"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386806400,"PRODUCTID":26,"OPEN":"1966.44","LOW":"1958.99","HIGH":"1970.51","CLOSE":"1967.93","ADJCLOSE":"1967.93","VOLUME":"255100"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386892800,"PRODUCTID":26,"OPEN":"1963.04","LOW":"1947.44","HIGH":"1963.81","CLOSE":"1962.91","ADJCLOSE":"1962.91","VOLUME":"234100"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387152000,"PRODUCTID":26,"OPEN":"1960.6","LOW":"1956.63","HIGH":"1970.25","CLOSE":"1961.15","ADJCLOSE":"1961.15","VOLUME":"213500"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387238400,"PRODUCTID":26,"OPEN":"1977.94","LOW":"1962.22","HIGH":"1979.62","CLOSE":"1965.74","ADJCLOSE":"1965.74","VOLUME":"253900"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387324800,"PRODUCTID":26,"OPEN":"1971.85","LOW":"1966.18","HIGH":"1982.42","CLOSE":"1974.63","ADJCLOSE":"1974.63","VOLUME":"258700"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387411200,"PRODUCTID":26,"OPEN":"1996.79","LOW":"1969.95","HIGH":"1997.02","CLOSE":"1975.65","ADJCLOSE":"1975.65","VOLUME":"255800"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387497600,"PRODUCTID":26,"OPEN":"1973.12","LOW":"1972.59","HIGH":"1984.44","CLOSE":"1983.35","ADJCLOSE":"1983.35","VOLUME":"247100"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387756800,"PRODUCTID":26,"OPEN":"1993.45","LOW":"1989","HIGH":"2000.07","CLOSE":"1996.89","ADJCLOSE":"1996.89","VOLUME":"223000"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387843200,"PRODUCTID":26,"OPEN":"2000.24","LOW":"1994.34","HIGH":"2007.34","CLOSE":"2001.59","ADJCLOSE":"2001.59","VOLUME":"214700"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387843200,"PRODUCTID":26,"OPEN":"2000.24","LOW":"1994.34","HIGH":"2007.34","CLOSE":"2001.59","ADJCLOSE":"2001.59","VOLUME":"214700"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388016000,"PRODUCTID":26,"OPEN":"2004.25","LOW":"1997.34","HIGH":"2009.96","CLOSE":"1999.3","ADJCLOSE":"1999.3","VOLUME":"230500"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388102400,"PRODUCTID":26,"OPEN":"1994.05","LOW":"1987.58","HIGH":"2004.55","CLOSE":"2002.28","ADJCLOSE":"2002.28","VOLUME":"207800"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388361600,"PRODUCTID":26,"OPEN":"2004.32","LOW":"1998.61","HIGH":"2011.34","CLOSE":"2011.34","ADJCLOSE":"2011.34","VOLUME":"172200"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388361600,"PRODUCTID":26,"OPEN":"2004.32","LOW":"1998.61","HIGH":"2011.34","CLOSE":"2011.34","ADJCLOSE":"2011.34","VOLUME":"172200"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388361600,"PRODUCTID":26,"OPEN":"2004.32","LOW":"1998.61","HIGH":"2011.34","CLOSE":"2011.34","ADJCLOSE":"2011.34","VOLUME":"172200"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388620800,"PRODUCTID":26,"OPEN":"2013.11","LOW":"1967.19","HIGH":"2013.89","CLOSE":"1967.19","ADJCLOSE":"1967.19","VOLUME":"207800"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388707200,"PRODUCTID":26,"OPEN":"1963.72","LOW":"1936.15","HIGH":"1964.63","CLOSE":"1946.14","ADJCLOSE":"1946.14","VOLUME":"188500"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388966400,"PRODUCTID":26,"OPEN":"1947.62","LOW":"1943.74","HIGH":"1961.85","CLOSE":"1953.28","ADJCLOSE":"1953.28","VOLUME":"193600"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389052800,"PRODUCTID":26,"OPEN":"1947.65","LOW":"1947.08","HIGH":"1965.74","CLOSE":"1959.44","ADJCLOSE":"1959.44","VOLUME":"193000"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389139200,"PRODUCTID":26,"OPEN":"1965.5","LOW":"1950.02","HIGH":"1966.95","CLOSE":"1958.96","ADJCLOSE":"1958.96","VOLUME":"217100"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389225600,"PRODUCTID":26,"OPEN":"1962.3","LOW":"1946.11","HIGH":"1964.59","CLOSE":"1946.11","ADJCLOSE":"1946.11","VOLUME":"276400"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389312000,"PRODUCTID":26,"OPEN":"1949.53","LOW":"1931.16","HIGH":"1956.97","CLOSE":"1938.54","ADJCLOSE":"1938.54","VOLUME":"263000"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389571200,"PRODUCTID":26,"OPEN":"1947.38","LOW":"1942.83","HIGH":"1954.07","CLOSE":"1948.92","ADJCLOSE":"1948.92","VOLUME":"267900"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389657600,"PRODUCTID":26,"OPEN":"1942.79","LOW":"1939.31","HIGH":"1961.73","CLOSE":"1946.07","ADJCLOSE":"1946.07","VOLUME":"244100"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389744000,"PRODUCTID":26,"OPEN":"1956.43","LOW":"1945.87","HIGH":"1956.84","CLOSE":"1953.28","ADJCLOSE":"1953.28","VOLUME":"250900"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389830400,"PRODUCTID":26,"OPEN":"1957.91","LOW":"1955.79","HIGH":"1965.27","CLOSE":"1957.32","ADJCLOSE":"1957.32","VOLUME":"379600"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389916800,"PRODUCTID":26,"OPEN":"1958.5","LOW":"1943.13","HIGH":"1962.64","CLOSE":"1944.48","ADJCLOSE":"1944.48","VOLUME":"260900"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1389916800,"PRODUCTID":26,"OPEN":"1958.5","LOW":"1943.13","HIGH":"1962.64","CLOSE":"1944.48","ADJCLOSE":"1944.48","VOLUME":"260900"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390262400,"PRODUCTID":26,"OPEN":"1955.26","LOW":"1949.56","HIGH":"1965.43","CLOSE":"1963.89","ADJCLOSE":"1963.89","VOLUME":"289300"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390348800,"PRODUCTID":26,"OPEN":"1960.46","LOW":"1959.57","HIGH":"1970.42","CLOSE":"1970.42","ADJCLOSE":"1970.42","VOLUME":"243900"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390435200,"PRODUCTID":26,"OPEN":"1968.77","LOW":"1947.01","HIGH":"1969.04","CLOSE":"1947.59","ADJCLOSE":"1947.59","VOLUME":"229400"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390521600,"PRODUCTID":26,"OPEN":"1941.55","LOW":"1924.49","HIGH":"1947.01","CLOSE":"1940.56","ADJCLOSE":"1940.56","VOLUME":"279200"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390780800,"PRODUCTID":26,"OPEN":"1905.91","LOW":"1899.76","HIGH":"1918.68","CLOSE":"1910.34","ADJCLOSE":"1910.34","VOLUME":"340400"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390867200,"PRODUCTID":26,"OPEN":"1907.18","LOW":"1904.05","HIGH":"1919.26","CLOSE":"1916.93","ADJCLOSE":"1916.93","VOLUME":"270500"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390953600,"PRODUCTID":26,"OPEN":"1925.93","LOW":"1925.52","HIGH":"1941.71","CLOSE":"1941.15","ADJCLOSE":"1941.15","VOLUME":"219900"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1390953600,"PRODUCTID":26,"OPEN":"1925.93","LOW":"1925.52","HIGH":"1941.71","CLOSE":"1941.15","ADJCLOSE":"1941.15","VOLUME":"219900"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1390953600,"PRODUCTID":26,"OPEN":"1925.93","LOW":"1925.52","HIGH":"1941.71","CLOSE":"1941.15","ADJCLOSE":"1941.15","VOLUME":"219900"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391385600,"PRODUCTID":26,"OPEN":"1930.09","LOW":"1917.64","HIGH":"1931.81","CLOSE":"1919.96","ADJCLOSE":"1919.96","VOLUME":"229600"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391472000,"PRODUCTID":26,"OPEN":"1894.96","LOW":"1885.53","HIGH":"1898.08","CLOSE":"1886.85","ADJCLOSE":"1886.85","VOLUME":"251000"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391558400,"PRODUCTID":26,"OPEN":"1897.95","LOW":"1888.47","HIGH":"1901.4","CLOSE":"1891.32","ADJCLOSE":"1891.32","VOLUME":"244000"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391644800,"PRODUCTID":26,"OPEN":"1897.35","LOW":"1897.35","HIGH":"1910.91","CLOSE":"1907.89","ADJCLOSE":"1907.89","VOLUME":"259400"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391731200,"PRODUCTID":26,"OPEN":"1922.45","LOW":"1910.9","HIGH":"1923.25","CLOSE":"1922.5","ADJCLOSE":"1922.5","VOLUME":"273000"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391990400,"PRODUCTID":26,"OPEN":"1928.13","LOW":"1916.4","HIGH":"1928.39","CLOSE":"1923.3","ADJCLOSE":"1923.3","VOLUME":"208000"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392076800,"PRODUCTID":26,"OPEN":"1924.45","LOW":"1920.55","HIGH":"1935.29","CLOSE":"1932.06","ADJCLOSE":"1932.06","VOLUME":"226400"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392163200,"PRODUCTID":26,"OPEN":"1942.23","LOW":"1933.54","HIGH":"1942.23","CLOSE":"1935.84","ADJCLOSE":"1935.84","VOLUME":"225400"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392249600,"PRODUCTID":26,"OPEN":"1936.62","LOW":"1924.39","HIGH":"1944.73","CLOSE":"1926.96","ADJCLOSE":"1926.96","VOLUME":"187900"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392336000,"PRODUCTID":26,"OPEN":"1930.14","LOW":"1930.14","HIGH":"1946.81","CLOSE":"1940.28","ADJCLOSE":"1940.28","VOLUME":"216600"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392595200,"PRODUCTID":26,"OPEN":"1951.74","LOW":"1942.94","HIGH":"1955.04","CLOSE":"1946.36","ADJCLOSE":"1946.36","VOLUME":"215500"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392681600,"PRODUCTID":26,"OPEN":"1946.88","LOW":"1935.6","HIGH":"1951.06","CLOSE":"1946.91","ADJCLOSE":"1946.91","VOLUME":"200400"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392768000,"PRODUCTID":26,"OPEN":"1944.7","LOW":"1932.44","HIGH":"1944.7","CLOSE":"1942.93","ADJCLOSE":"1942.93","VOLUME":"213600"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392854400,"PRODUCTID":26,"OPEN":"1932.9","LOW":"1927.53","HIGH":"1941.13","CLOSE":"1930.57","ADJCLOSE":"1930.57","VOLUME":"232300"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392940800,"PRODUCTID":26,"OPEN":"1948.03","LOW":"1946.68","HIGH":"1957.83","CLOSE":"1957.83","ADJCLOSE":"1957.83","VOLUME":"216300"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393200000,"PRODUCTID":26,"OPEN":"1958.06","LOW":"1943.86","HIGH":"1961.41","CLOSE":"1949.05","ADJCLOSE":"1949.05","VOLUME":"193800"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393286400,"PRODUCTID":26,"OPEN":"1958.3","LOW":"1955.7","HIGH":"1964.86","CLOSE":"1964.86","ADJCLOSE":"1964.86","VOLUME":"226000"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393372800,"PRODUCTID":26,"OPEN":"1963.45","LOW":"1955.92","HIGH":"1973.88","CLOSE":"1970.77","ADJCLOSE":"1970.77","VOLUME":"209100"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393459200,"PRODUCTID":26,"OPEN":"1969.85","LOW":"1965.7","HIGH":"1980.37","CLOSE":"1978.43","ADJCLOSE":"1978.43","VOLUME":"201100"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393545600,"PRODUCTID":26,"OPEN":"1976.48","LOW":"1972.65","HIGH":"1981.15","CLOSE":"1979.99","ADJCLOSE":"1979.99","VOLUME":"252800"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393804800,"PRODUCTID":26,"OPEN":"1967.9","LOW":"1955.11","HIGH":"1969.16","CLOSE":"1964.69","ADJCLOSE":"1964.69","VOLUME":"222600"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393891200,"PRODUCTID":26,"OPEN":"1954.58","LOW":"1952.61","HIGH":"1963.56","CLOSE":"1954.11","ADJCLOSE":"1954.11","VOLUME":"200400"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393977600,"PRODUCTID":26,"OPEN":"1973.28","LOW":"1970.28","HIGH":"1977.3","CLOSE":"1971.24","ADJCLOSE":"1971.24","VOLUME":"197700"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394064000,"PRODUCTID":26,"OPEN":"1973.67","LOW":"1968.17","HIGH":"1975.62","CLOSE":"1975.62","ADJCLOSE":"1975.62","VOLUME":"193700"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394150400,"PRODUCTID":26,"OPEN":"1979.7","LOW":"1968.66","HIGH":"1983.53","CLOSE":"1974.68","ADJCLOSE":"1974.68","VOLUME":"231600"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394409600,"PRODUCTID":26,"OPEN":"1967.63","LOW":"1951.96","HIGH":"1967.66","CLOSE":"1954.42","ADJCLOSE":"1954.42","VOLUME":"214900"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394496000,"PRODUCTID":26,"OPEN":"1957.22","LOW":"1951.2","HIGH":"1963.87","CLOSE":"1963.87","ADJCLOSE":"1963.87","VOLUME":"247500"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394582400,"PRODUCTID":26,"OPEN":"1957.67","LOW":"1930.48","HIGH":"1958.09","CLOSE":"1932.54","ADJCLOSE":"1932.54","VOLUME":"329900"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394668800,"PRODUCTID":26,"OPEN":"1940.35","LOW":"1931.75","HIGH":"1946.28","CLOSE":"1934.38","ADJCLOSE":"1934.38","VOLUME":"259600"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394755200,"PRODUCTID":26,"OPEN":"1916.07","LOW":"1913.64","HIGH":"1927.89","CLOSE":"1919.9","ADJCLOSE":"1919.9","VOLUME":"254000"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395014400,"PRODUCTID":26,"OPEN":"1921.15","LOW":"1919.61","HIGH":"1928.43","CLOSE":"1927.53","ADJCLOSE":"1927.53","VOLUME":"214900"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395100800,"PRODUCTID":26,"OPEN":"1941.12","LOW":"1931.83","HIGH":"1946.14","CLOSE":"1940.21","ADJCLOSE":"1940.21","VOLUME":"274300"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395100800,"PRODUCTID":26,"OPEN":"1941.12","LOW":"1931.83","HIGH":"1946.14","CLOSE":"1940.21","ADJCLOSE":"1940.21","VOLUME":"274300"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395273600,"PRODUCTID":26,"OPEN":"1934.15","LOW":"1919.37","HIGH":"1934.63","CLOSE":"1919.52","ADJCLOSE":"1919.52","VOLUME":"220600"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395360000,"PRODUCTID":26,"OPEN":"1930.24","LOW":"1927.85","HIGH":"1935.18","CLOSE":"1934.94","ADJCLOSE":"1934.94","VOLUME":"252900"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395619200,"PRODUCTID":26,"OPEN":"1937.06","LOW":"1937.06","HIGH":"1950.54","CLOSE":"1945.55","ADJCLOSE":"1945.55","VOLUME":"228300"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395705600,"PRODUCTID":26,"OPEN":"1940.9","LOW":"1936.62","HIGH":"1946.09","CLOSE":"1941.25","ADJCLOSE":"1941.25","VOLUME":"225200"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395792000,"PRODUCTID":26,"OPEN":"1954.6","LOW":"1953.69","HIGH":"1965.44","CLOSE":"1964.31","ADJCLOSE":"1964.31","VOLUME":"248900"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395878400,"PRODUCTID":26,"OPEN":"1963.66","LOW":"1963.1","HIGH":"1979.7","CLOSE":"1977.97","ADJCLOSE":"1977.97","VOLUME":"218100"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395964800,"PRODUCTID":26,"OPEN":"1972.63","LOW":"1971.25","HIGH":"1985.5","CLOSE":"1981","ADJCLOSE":"1981","VOLUME":"244600"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396224000,"PRODUCTID":26,"OPEN":"1988.73","LOW":"1973.05","HIGH":"1989.8","CLOSE":"1985.61","ADJCLOSE":"1985.61","VOLUME":"241000"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396310400,"PRODUCTID":26,"OPEN":"1983.78","LOW":"1976.06","HIGH":"1991.98","CLOSE":"1991.98","ADJCLOSE":"1991.98","VOLUME":"214600"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396396800,"PRODUCTID":26,"OPEN":"2000.13","LOW":"1995.08","HIGH":"2001.26","CLOSE":"1997.25","ADJCLOSE":"1997.25","VOLUME":"220900"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396483200,"PRODUCTID":26,"OPEN":"1999.42","LOW":"1992.16","HIGH":"2007.88","CLOSE":"1993.7","ADJCLOSE":"1993.7","VOLUME":"225700"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396569600,"PRODUCTID":26,"OPEN":"1987.84","LOW":"1985.76","HIGH":"1993.96","CLOSE":"1988.09","ADJCLOSE":"1988.09","VOLUME":"225600"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396828800,"PRODUCTID":26,"OPEN":"1984.29","LOW":"1978.63","HIGH":"1992.18","CLOSE":"1989.7","ADJCLOSE":"1989.7","VOLUME":"186400"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396915200,"PRODUCTID":26,"OPEN":"1977.61","LOW":"1977.61","HIGH":"1994.58","CLOSE":"1993.03","ADJCLOSE":"1993.03","VOLUME":"218100"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397001600,"PRODUCTID":26,"OPEN":"1997.98","LOW":"1992.12","HIGH":"2001.15","CLOSE":"1998.95","ADJCLOSE":"1998.95","VOLUME":"233700"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397088000,"PRODUCTID":26,"OPEN":"2007.71","LOW":"1995.79","HIGH":"2008.98","CLOSE":"2008.61","ADJCLOSE":"2008.61","VOLUME":"232400"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397174400,"PRODUCTID":26,"OPEN":"1985.28","LOW":"1985.16","HIGH":"1997.44","CLOSE":"1997.44","ADJCLOSE":"1997.44","VOLUME":"218100"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397174400,"PRODUCTID":26,"OPEN":"1985.28","LOW":"1985.16","HIGH":"1997.44","CLOSE":"1997.44","ADJCLOSE":"1997.44","VOLUME":"218100"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397520000,"PRODUCTID":26,"OPEN":"2008.49","LOW":"1990.34","HIGH":"2009.04","CLOSE":"1992.27","ADJCLOSE":"1992.27","VOLUME":"194500"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397606400,"PRODUCTID":26,"OPEN":"1994.31","LOW":"1986.25","HIGH":"1995.86","CLOSE":"1992.21","ADJCLOSE":"1992.21","VOLUME":"230700"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397692800,"PRODUCTID":26,"OPEN":"2000.47","LOW":"1984.98","HIGH":"2001.29","CLOSE":"1992.05","ADJCLOSE":"1992.05","VOLUME":"200200"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397779200,"PRODUCTID":26,"OPEN":"1998.52","LOW":"1998.26","HIGH":"2005.22","CLOSE":"2004.28","ADJCLOSE":"2004.28","VOLUME":"206500"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398038400,"PRODUCTID":26,"OPEN":"2006.21","LOW":"1993.53","HIGH":"2006.95","CLOSE":"1999.22","ADJCLOSE":"1999.22","VOLUME":"205600"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398124800,"PRODUCTID":26,"OPEN":"2000.94","LOW":"1991.47","HIGH":"2004.42","CLOSE":"2004.22","ADJCLOSE":"2004.22","VOLUME":"212000"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398211200,"PRODUCTID":26,"OPEN":"2010.06","LOW":"1999.78","HIGH":"2013.09","CLOSE":"2000.37","ADJCLOSE":"2000.37","VOLUME":"241700"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398297600,"PRODUCTID":26,"OPEN":"2006.38","LOW":"1993.18","HIGH":"2007.17","CLOSE":"1998.34","ADJCLOSE":"1998.34","VOLUME":"235100"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398384000,"PRODUCTID":26,"OPEN":"1996.61","LOW":"1971.66","HIGH":"1996.64","CLOSE":"1971.66","ADJCLOSE":"1971.66","VOLUME":"208400"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398643200,"PRODUCTID":26,"OPEN":"1969.04","LOW":"1969.04","HIGH":"1976.56","CLOSE":"1969.26","ADJCLOSE":"1969.26","VOLUME":"168800"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398729600,"PRODUCTID":26,"OPEN":"1974.67","LOW":"1960.36","HIGH":"1976.17","CLOSE":"1964.77","ADJCLOSE":"1964.77","VOLUME":"177600"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398816000,"PRODUCTID":26,"OPEN":"1973.56","LOW":"1955.15","HIGH":"1974.33","CLOSE":"1961.79","ADJCLOSE":"1961.79","VOLUME":"227300"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398816000,"PRODUCTID":26,"OPEN":"1973.56","LOW":"1955.15","HIGH":"1974.33","CLOSE":"1961.79","ADJCLOSE":"1961.79","VOLUME":"227300"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398988800,"PRODUCTID":26,"OPEN":"1966.29","LOW":"1956.32","HIGH":"1968.5","CLOSE":"1959.44","ADJCLOSE":"1959.44","VOLUME":"179500"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1398988800,"PRODUCTID":26,"OPEN":"1966.29","LOW":"1956.32","HIGH":"1968.5","CLOSE":"1959.44","ADJCLOSE":"1959.44","VOLUME":"179500"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1398988800,"PRODUCTID":26,"OPEN":"1966.29","LOW":"1956.32","HIGH":"1968.5","CLOSE":"1959.44","ADJCLOSE":"1959.44","VOLUME":"179500"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399420800,"PRODUCTID":26,"OPEN":"1964.19","LOW":"1939.55","HIGH":"1964.19","CLOSE":"1939.88","ADJCLOSE":"1939.88","VOLUME":"193000"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399507200,"PRODUCTID":26,"OPEN":"1945.94","LOW":"1934.72","HIGH":"1950.6","CLOSE":"1950.6","ADJCLOSE":"1950.6","VOLUME":"222400"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399593600,"PRODUCTID":26,"OPEN":"1953.48","LOW":"1949.64","HIGH":"1958.34","CLOSE":"1956.55","ADJCLOSE":"1956.55","VOLUME":"205200"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399852800,"PRODUCTID":26,"OPEN":"1956.26","LOW":"1950.91","HIGH":"1966.64","CLOSE":"1964.94","ADJCLOSE":"1964.94","VOLUME":"201600"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399939200,"PRODUCTID":26,"OPEN":"1973.08","LOW":"1969.6","HIGH":"1988.41","CLOSE":"1982.93","ADJCLOSE":"1982.93","VOLUME":"242200"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400025600,"PRODUCTID":26,"OPEN":"1990.99","LOW":"1990.79","HIGH":"2010.85","CLOSE":"2010.83","ADJCLOSE":"2010.83","VOLUME":"233900"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400112000,"PRODUCTID":26,"OPEN":"2007.88","LOW":"2006.38","HIGH":"2015.37","CLOSE":"2010.2","ADJCLOSE":"2010.2","VOLUME":"259400"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400198400,"PRODUCTID":26,"OPEN":"2003.48","LOW":"1997.27","HIGH":"2013.44","CLOSE":"2013.44","ADJCLOSE":"2013.44","VOLUME":"232500"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400457600,"PRODUCTID":26,"OPEN":"2013.79","LOW":"2002.89","HIGH":"2015.53","CLOSE":"2015.14","ADJCLOSE":"2015.14","VOLUME":"265600"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400544000,"PRODUCTID":26,"OPEN":"2011.85","LOW":"2004.32","HIGH":"2014.46","CLOSE":"2011.26","ADJCLOSE":"2011.26","VOLUME":"248300"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400630400,"PRODUCTID":26,"OPEN":"2003.48","LOW":"2001.74","HIGH":"2015.63","CLOSE":"2008.33","ADJCLOSE":"2008.33","VOLUME":"224100"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400716800,"PRODUCTID":26,"OPEN":"2015.41","LOW":"2011.6","HIGH":"2022.59","CLOSE":"2015.59","ADJCLOSE":"2015.59","VOLUME":"231100"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400803200,"PRODUCTID":26,"OPEN":"2013.09","LOW":"2011.76","HIGH":"2017.96","CLOSE":"2017.17","ADJCLOSE":"2017.17","VOLUME":"241800"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401062400,"PRODUCTID":26,"OPEN":"2016.21","LOW":"2008.14","HIGH":"2020.96","CLOSE":"2010.35","ADJCLOSE":"2010.35","VOLUME":"196600"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401148800,"PRODUCTID":26,"OPEN":"2014.87","LOW":"1988.44","HIGH":"2016.73","CLOSE":"1997.63","ADJCLOSE":"1997.63","VOLUME":"221800"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401235200,"PRODUCTID":26,"OPEN":"2000.26","LOW":"1997.89","HIGH":"2017.06","CLOSE":"2017.06","ADJCLOSE":"2017.06","VOLUME":"210700"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401321600,"PRODUCTID":26,"OPEN":"2020.67","LOW":"2009.23","HIGH":"2021.96","CLOSE":"2012.26","ADJCLOSE":"2012.26","VOLUME":"228500"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401408000,"PRODUCTID":26,"OPEN":"2015.37","LOW":"1994.96","HIGH":"2019.17","CLOSE":"1994.96","ADJCLOSE":"1994.96","VOLUME":"247300"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401667200,"PRODUCTID":26,"OPEN":"1998.81","LOW":"1995.69","HIGH":"2006.93","CLOSE":"2002","ADJCLOSE":"2002","VOLUME":"265600"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401753600,"PRODUCTID":26,"OPEN":"2006.31","LOW":"1990.72","HIGH":"2008.56","CLOSE":"2008.56","ADJCLOSE":"2008.56","VOLUME":"266700"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401753600,"PRODUCTID":26,"OPEN":"2006.31","LOW":"1990.72","HIGH":"2008.56","CLOSE":"2008.56","ADJCLOSE":"2008.56","VOLUME":"266700"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401926400,"PRODUCTID":26,"OPEN":"2007.2","LOW":"1986.95","HIGH":"2007.2","CLOSE":"1995.48","ADJCLOSE":"1995.48","VOLUME":"222100"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1401926400,"PRODUCTID":26,"OPEN":"2007.2","LOW":"1986.95","HIGH":"2007.2","CLOSE":"1995.48","ADJCLOSE":"1995.48","VOLUME":"222100"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402272000,"PRODUCTID":26,"OPEN":"2004.73","LOW":"1986.53","HIGH":"2008.86","CLOSE":"1990.04","ADJCLOSE":"1990.04","VOLUME":"209600"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402358400,"PRODUCTID":26,"OPEN":"2000.89","LOW":"1996.21","HIGH":"2011.87","CLOSE":"2011.8","ADJCLOSE":"2011.8","VOLUME":"234900"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402444800,"PRODUCTID":26,"OPEN":"2009.51","LOW":"2006.73","HIGH":"2016.78","CLOSE":"2014.67","ADJCLOSE":"2014.67","VOLUME":"238000"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402531200,"PRODUCTID":26,"OPEN":"2013.6","LOW":"2003.57","HIGH":"2015.8","CLOSE":"2011.65","ADJCLOSE":"2011.65","VOLUME":"251900"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402617600,"PRODUCTID":26,"OPEN":"2005.55","LOW":"1984.04","HIGH":"2005.55","CLOSE":"1990.85","ADJCLOSE":"1990.85","VOLUME":"223100"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402876800,"PRODUCTID":26,"OPEN":"1986.86","LOW":"1985.3","HIGH":"1995.86","CLOSE":"1993.59","ADJCLOSE":"1993.59","VOLUME":"233600"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402963200,"PRODUCTID":26,"OPEN":"1994.89","LOW":"1991.53","HIGH":"2002.96","CLOSE":"2001.55","ADJCLOSE":"2001.55","VOLUME":"236600"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403049600,"PRODUCTID":26,"OPEN":"2002.26","LOW":"1987.03","HIGH":"2002.26","CLOSE":"1989.49","ADJCLOSE":"1989.49","VOLUME":"216900"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403136000,"PRODUCTID":26,"OPEN":"1994.23","LOW":"1985.89","HIGH":"1999.11","CLOSE":"1992.03","ADJCLOSE":"1992.03","VOLUME":"257900"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403222400,"PRODUCTID":26,"OPEN":"1990.71","LOW":"1965.12","HIGH":"1990.73","CLOSE":"1968.07","ADJCLOSE":"1968.07","VOLUME":"232700"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403481600,"PRODUCTID":26,"OPEN":"1975.1","LOW":"1971.61","HIGH":"1980.31","CLOSE":"1974.92","ADJCLOSE":"1974.92","VOLUME":"231700"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403568000,"PRODUCTID":26,"OPEN":"1976.24","LOW":"1976.24","HIGH":"1998.31","CLOSE":"1994.35","ADJCLOSE":"1994.35","VOLUME":"250600"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403654400,"PRODUCTID":26,"OPEN":"1992.69","LOW":"1980.78","HIGH":"1993.6","CLOSE":"1981.77","ADJCLOSE":"1981.77","VOLUME":"336700"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403740800,"PRODUCTID":26,"OPEN":"1983","LOW":"1982.48","HIGH":"1997.08","CLOSE":"1995.05","ADJCLOSE":"1995.05","VOLUME":"273500"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403827200,"PRODUCTID":26,"OPEN":"1990.9","LOW":"1983.88","HIGH":"1997.01","CLOSE":"1988.51","ADJCLOSE":"1988.51","VOLUME":"218800"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404086400,"PRODUCTID":26,"OPEN":"1996.13","LOW":"1992.65","HIGH":"2002.21","CLOSE":"2002.21","ADJCLOSE":"2002.21","VOLUME":"201100"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404172800,"PRODUCTID":26,"OPEN":"1993.29","LOW":"1987.89","HIGH":"1999","CLOSE":"1999","ADJCLOSE":"1999","VOLUME":"238900"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404259200,"PRODUCTID":26,"OPEN":"2008","LOW":"2002.4","HIGH":"2016.36","CLOSE":"2015.28","ADJCLOSE":"2015.28","VOLUME":"318400"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404345600,"PRODUCTID":26,"OPEN":"2015.99","LOW":"2007.86","HIGH":"2015.99","CLOSE":"2010.97","ADJCLOSE":"2010.97","VOLUME":"259900"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404432000,"PRODUCTID":26,"OPEN":"2018.35","LOW":"2005.84","HIGH":"2018.35","CLOSE":"2009.66","ADJCLOSE":"2009.66","VOLUME":"241500"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404691200,"PRODUCTID":26,"OPEN":"2007.53","LOW":"1998.03","HIGH":"2009.32","CLOSE":"2005.12","ADJCLOSE":"2005.12","VOLUME":"228300"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404777600,"PRODUCTID":26,"OPEN":"2003.55","LOW":"1997.87","HIGH":"2009.22","CLOSE":"2006.66","ADJCLOSE":"2006.66","VOLUME":"259400"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404864000,"PRODUCTID":26,"OPEN":"1997.57","LOW":"1992.42","HIGH":"2000.89","CLOSE":"2000.5","ADJCLOSE":"2000.5","VOLUME":"272700"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404950400,"PRODUCTID":26,"OPEN":"2004.63","LOW":"1999.96","HIGH":"2006.5","CLOSE":"2002.84","ADJCLOSE":"2002.84","VOLUME":"327600"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405036800,"PRODUCTID":26,"OPEN":"1988.93","LOW":"1985.53","HIGH":"1993.46","CLOSE":"1988.74","ADJCLOSE":"1988.74","VOLUME":"277000"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405296000,"PRODUCTID":26,"OPEN":"1998.26","LOW":"1993.57","HIGH":"2001.11","CLOSE":"1993.88","ADJCLOSE":"1993.88","VOLUME":"270400"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405382400,"PRODUCTID":26,"OPEN":"2004.93","LOW":"2004.49","HIGH":"2015.54","CLOSE":"2012.72","ADJCLOSE":"2012.72","VOLUME":"361200"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405468800,"PRODUCTID":26,"OPEN":"2015.67","LOW":"2008.99","HIGH":"2018.05","CLOSE":"2013.48","ADJCLOSE":"2013.48","VOLUME":"315200"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405555200,"PRODUCTID":26,"OPEN":"2020.52","LOW":"2018.77","HIGH":"2025.41","CLOSE":"2020.9","ADJCLOSE":"2020.9","VOLUME":"322700"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405641600,"PRODUCTID":26,"OPEN":"2007.12","LOW":"2006.01","HIGH":"2019.42","CLOSE":"2019.42","ADJCLOSE":"2019.42","VOLUME":"304500"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405900800,"PRODUCTID":26,"OPEN":"2028.02","LOW":"2016.42","HIGH":"2030.61","CLOSE":"2018.5","ADJCLOSE":"2018.5","VOLUME":"274600"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405987200,"PRODUCTID":26,"OPEN":"2021.18","LOW":"2017.76","HIGH":"2028.93","CLOSE":"2028.93","ADJCLOSE":"2028.93","VOLUME":"265900"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406073600,"PRODUCTID":26,"OPEN":"2032.73","LOW":"2025","HIGH":"2035.24","CLOSE":"2028.32","ADJCLOSE":"2028.32","VOLUME":"353500"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406160000,"PRODUCTID":26,"OPEN":"2032.94","LOW":"2021.22","HIGH":"2034.72","CLOSE":"2026.62","ADJCLOSE":"2026.62","VOLUME":"323600"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406246400,"PRODUCTID":26,"OPEN":"2030.04","LOW":"2027.33","HIGH":"2036.2","CLOSE":"2033.85","ADJCLOSE":"2033.85","VOLUME":"282800"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406505600,"PRODUCTID":26,"OPEN":"2035.96","LOW":"2035.96","HIGH":"2053.84","CLOSE":"2048.81","ADJCLOSE":"2048.81","VOLUME":"349000"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406592000,"PRODUCTID":26,"OPEN":"2054.03","LOW":"2053.41","HIGH":"2065.96","CLOSE":"2061.97","ADJCLOSE":"2061.97","VOLUME":"408800"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406678400,"PRODUCTID":26,"OPEN":"2064.47","LOW":"2062.88","HIGH":"2093.08","CLOSE":"2082.61","ADJCLOSE":"2082.61","VOLUME":"343300"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406764800,"PRODUCTID":26,"OPEN":"2081.75","LOW":"2070.78","HIGH":"2090.57","CLOSE":"2076.12","ADJCLOSE":"2076.12","VOLUME":"383700"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406851200,"PRODUCTID":26,"OPEN":"2063.71","LOW":"2062.54","HIGH":"2079.81","CLOSE":"2073.1","ADJCLOSE":"2073.1","VOLUME":"272000"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407110400,"PRODUCTID":26,"OPEN":"2080.77","LOW":"2067.17","HIGH":"2083.05","CLOSE":"2080.42","ADJCLOSE":"2080.42","VOLUME":"253200"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407196800,"PRODUCTID":26,"OPEN":"2076.17","LOW":"2058.92","HIGH":"2077.73","CLOSE":"2066.26","ADJCLOSE":"2066.26","VOLUME":"346800"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407283200,"PRODUCTID":26,"OPEN":"2062.93","LOW":"2055.68","HIGH":"2068.08","CLOSE":"2060.73","ADJCLOSE":"2060.73","VOLUME":"377300"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407369600,"PRODUCTID":26,"OPEN":"2062.24","LOW":"2047.75","HIGH":"2063.53","CLOSE":"2054.51","ADJCLOSE":"2054.51","VOLUME":"292900"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407456000,"PRODUCTID":26,"OPEN":"2049.51","LOW":"2026.56","HIGH":"2051.06","CLOSE":"2031.1","ADJCLOSE":"2031.1","VOLUME":"354800"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407715200,"PRODUCTID":26,"OPEN":"2048.18","LOW":"2037.8","HIGH":"2048.18","CLOSE":"2039.37","ADJCLOSE":"2039.37","VOLUME":"285800"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407801600,"PRODUCTID":26,"OPEN":"2048.39","LOW":"2038.14","HIGH":"2055.85","CLOSE":"2041.47","ADJCLOSE":"2041.47","VOLUME":"312800"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407888000,"PRODUCTID":26,"OPEN":"2046.68","LOW":"2043.11","HIGH":"2062.36","CLOSE":"2062.36","ADJCLOSE":"2062.36","VOLUME":"280700"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407974400,"PRODUCTID":26,"OPEN":"2065.69","LOW":"2056.06","HIGH":"2073.42","CLOSE":"2063.22","ADJCLOSE":"2063.22","VOLUME":"270800"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1407974400,"PRODUCTID":26,"OPEN":"2065.69","LOW":"2056.06","HIGH":"2073.42","CLOSE":"2063.22","ADJCLOSE":"2063.22","VOLUME":"270800"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408320000,"PRODUCTID":26,"OPEN":"2070.95","LOW":"2053.13","HIGH":"2073.05","CLOSE":"2053.13","ADJCLOSE":"2053.13","VOLUME":"300400"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408406400,"PRODUCTID":26,"OPEN":"2065.19","LOW":"2064.34","HIGH":"2074.43","CLOSE":"2071.14","ADJCLOSE":"2071.14","VOLUME":"327100"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408492800,"PRODUCTID":26,"OPEN":"2080.77","LOW":"2063.61","HIGH":"2082.21","CLOSE":"2072.78","ADJCLOSE":"2072.78","VOLUME":"315400"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408579200,"PRODUCTID":26,"OPEN":"2067.63","LOW":"2041.91","HIGH":"2068.22","CLOSE":"2044.21","ADJCLOSE":"2044.21","VOLUME":"307800"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408665600,"PRODUCTID":26,"OPEN":"2048.24","LOW":"2046.54","HIGH":"2058.46","CLOSE":"2056.7","ADJCLOSE":"2056.7","VOLUME":"277900"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408924800,"PRODUCTID":26,"OPEN":"2049.16","LOW":"2044.2","HIGH":"2062.23","CLOSE":"2060.89","ADJCLOSE":"2060.89","VOLUME":"272000"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409011200,"PRODUCTID":26,"OPEN":"2069.07","LOW":"2065.15","HIGH":"2072.42","CLOSE":"2068.05","ADJCLOSE":"2068.05","VOLUME":"288900"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409097600,"PRODUCTID":26,"OPEN":"2075.45","LOW":"2070.77","HIGH":"2081.83","CLOSE":"2074.93","ADJCLOSE":"2074.93","VOLUME":"337600"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409184000,"PRODUCTID":26,"OPEN":"2083.03","LOW":"2072.14","HIGH":"2088.86","CLOSE":"2075.76","ADJCLOSE":"2075.76","VOLUME":"305900"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409270400,"PRODUCTID":26,"OPEN":"2070.73","LOW":"2060.14","HIGH":"2073.03","CLOSE":"2068.54","ADJCLOSE":"2068.54","VOLUME":"301400"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409529600,"PRODUCTID":26,"OPEN":"2067.8","LOW":"2062.3","HIGH":"2072.59","CLOSE":"2067.86","ADJCLOSE":"2067.86","VOLUME":"272500"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409616000,"PRODUCTID":26,"OPEN":"2065.97","LOW":"2049.15","HIGH":"2066","CLOSE":"2051.58","ADJCLOSE":"2051.58","VOLUME":"323100"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409702400,"PRODUCTID":26,"OPEN":"2050.09","LOW":"2040.44","HIGH":"2054.08","CLOSE":"2051.2","ADJCLOSE":"2051.2","VOLUME":"338000"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409788800,"PRODUCTID":26,"OPEN":"2059.05","LOW":"2050.79","HIGH":"2065.27","CLOSE":"2056.26","ADJCLOSE":"2056.26","VOLUME":"376400"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409875200,"PRODUCTID":26,"OPEN":"2053.18","LOW":"2044.68","HIGH":"2059.04","CLOSE":"2049.41","ADJCLOSE":"2049.41","VOLUME":"343400"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1409875200,"PRODUCTID":26,"OPEN":"2053.18","LOW":"2044.68","HIGH":"2059.04","CLOSE":"2049.41","ADJCLOSE":"2049.41","VOLUME":"343400"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1409875200,"PRODUCTID":26,"OPEN":"2053.18","LOW":"2044.68","HIGH":"2059.04","CLOSE":"2049.41","ADJCLOSE":"2049.41","VOLUME":"343400"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1409875200,"PRODUCTID":26,"OPEN":"2053.18","LOW":"2044.68","HIGH":"2059.04","CLOSE":"2049.41","ADJCLOSE":"2049.41","VOLUME":"343400"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410393600,"PRODUCTID":26,"OPEN":"2046.97","LOW":"2034.13","HIGH":"2052.16","CLOSE":"2034.16","ADJCLOSE":"2034.16","VOLUME":"333400"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410480000,"PRODUCTID":26,"OPEN":"2042.51","LOW":"2037.37","HIGH":"2048.21","CLOSE":"2041.86","ADJCLOSE":"2041.86","VOLUME":"362700"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410739200,"PRODUCTID":26,"OPEN":"2039.03","LOW":"2028.8","HIGH":"2040.08","CLOSE":"2035.82","ADJCLOSE":"2035.82","VOLUME":"297600"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410825600,"PRODUCTID":26,"OPEN":"2039.92","LOW":"2036.23","HIGH":"2045.65","CLOSE":"2042.92","ADJCLOSE":"2042.92","VOLUME":"365700"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410912000,"PRODUCTID":26,"OPEN":"2052.06","LOW":"2051.11","HIGH":"2062.62","CLOSE":"2062.61","ADJCLOSE":"2062.61","VOLUME":"351700"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1410998400,"PRODUCTID":26,"OPEN":"2058.21","LOW":"2044.17","HIGH":"2063.26","CLOSE":"2047.74","ADJCLOSE":"2047.74","VOLUME":"394300"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411084800,"PRODUCTID":26,"OPEN":"2057.56","LOW":"2053.66","HIGH":"2062.37","CLOSE":"2053.82","ADJCLOSE":"2053.82","VOLUME":"397700"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411344000,"PRODUCTID":26,"OPEN":"2053.3","LOW":"2032.36","HIGH":"2053.3","CLOSE":"2039.27","ADJCLOSE":"2039.27","VOLUME":"323900"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411430400,"PRODUCTID":26,"OPEN":"2028.9","LOW":"2025.16","HIGH":"2036.25","CLOSE":"2028.91","ADJCLOSE":"2028.91","VOLUME":"427800"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411516800,"PRODUCTID":26,"OPEN":"2024.75","LOW":"2019.91","HIGH":"2036.26","CLOSE":"2035.64","ADJCLOSE":"2035.64","VOLUME":"332600"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411603200,"PRODUCTID":26,"OPEN":"2045.66","LOW":"2030.09","HIGH":"2046.26","CLOSE":"2034.11","ADJCLOSE":"2034.11","VOLUME":"325400"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411689600,"PRODUCTID":26,"OPEN":"2019.17","LOW":"2018.7","HIGH":"2031.65","CLOSE":"2031.64","ADJCLOSE":"2031.64","VOLUME":"313500"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411948800,"PRODUCTID":26,"OPEN":"2035.93","LOW":"2021.37","HIGH":"2036.44","CLOSE":"2026.6","ADJCLOSE":"2026.6","VOLUME":"339600"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412035200,"PRODUCTID":26,"OPEN":"2023.18","LOW":"2007.3","HIGH":"2029.17","CLOSE":"2020.09","ADJCLOSE":"2020.09","VOLUME":"322800"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412121600,"PRODUCTID":26,"OPEN":"2013.47","LOW":"1989.84","HIGH":"2013.47","CLOSE":"1991.54","ADJCLOSE":"1991.54","VOLUME":"351600"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412208000,"PRODUCTID":26,"OPEN":"1984.43","LOW":"1966.17","HIGH":"1985.06","CLOSE":"1976.16","ADJCLOSE":"1976.16","VOLUME":"322700"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412208000,"PRODUCTID":26,"OPEN":"1984.43","LOW":"1966.17","HIGH":"1985.06","CLOSE":"1976.16","ADJCLOSE":"1976.16","VOLUME":"322700"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412553600,"PRODUCTID":26,"OPEN":"1987.89","LOW":"1968.3","HIGH":"1988.39","CLOSE":"1968.39","ADJCLOSE":"1968.39","VOLUME":"325100"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412640000,"PRODUCTID":26,"OPEN":"1979.83","LOW":"1966.22","HIGH":"1982.96","CLOSE":"1972.91","ADJCLOSE":"1972.91","VOLUME":"328200"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412726400,"PRODUCTID":26,"OPEN":"1957.9","LOW":"1957.9","HIGH":"1974.27","CLOSE":"1965.25","ADJCLOSE":"1965.25","VOLUME":"266200"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412726400,"PRODUCTID":26,"OPEN":"1957.9","LOW":"1957.9","HIGH":"1974.27","CLOSE":"1965.25","ADJCLOSE":"1965.25","VOLUME":"266200"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412899200,"PRODUCTID":26,"OPEN":"1953.98","LOW":"1931.88","HIGH":"1953.98","CLOSE":"1940.92","ADJCLOSE":"1940.92","VOLUME":"342800"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413158400,"PRODUCTID":26,"OPEN":"1919.48","LOW":"1918.48","HIGH":"1932.37","CLOSE":"1927.21","ADJCLOSE":"1927.21","VOLUME":"308900"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413244800,"PRODUCTID":26,"OPEN":"1933.45","LOW":"1926.87","HIGH":"1940.21","CLOSE":"1929.25","ADJCLOSE":"1929.25","VOLUME":"335500"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413331200,"PRODUCTID":26,"OPEN":"1932.11","LOW":"1918.77","HIGH":"1938.85","CLOSE":"1925.91","ADJCLOSE":"1925.91","VOLUME":"310300"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413417600,"PRODUCTID":26,"OPEN":"1911.45","LOW":"1904.77","HIGH":"1922.94","CLOSE":"1918.83","ADJCLOSE":"1918.83","VOLUME":"313600"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413504000,"PRODUCTID":26,"OPEN":"1923.51","LOW":"1896.54","HIGH":"1923.51","CLOSE":"1900.66","ADJCLOSE":"1900.66","VOLUME":"362100"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413763200,"PRODUCTID":26,"OPEN":"1918.84","LOW":"1917.54","HIGH":"1933.12","CLOSE":"1930.06","ADJCLOSE":"1930.06","VOLUME":"344700"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413849600,"PRODUCTID":26,"OPEN":"1923.62","LOW":"1911.03","HIGH":"1923.62","CLOSE":"1915.28","ADJCLOSE":"1915.28","VOLUME":"405900"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413936000,"PRODUCTID":26,"OPEN":"1936.91","LOW":"1924.21","HIGH":"1936.99","CLOSE":"1936.97","ADJCLOSE":"1936.97","VOLUME":"399100"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414022400,"PRODUCTID":26,"OPEN":"1932.43","LOW":"1924.14","HIGH":"1944.45","CLOSE":"1931.65","ADJCLOSE":"1931.65","VOLUME":"372800"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414108800,"PRODUCTID":26,"OPEN":"1942.46","LOW":"1916.84","HIGH":"1942.72","CLOSE":"1925.69","ADJCLOSE":"1925.69","VOLUME":"419400"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414368000,"PRODUCTID":26,"OPEN":"1933.91","LOW":"1929.26","HIGH":"1939.25","CLOSE":"1931.97","ADJCLOSE":"1931.97","VOLUME":"408800"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414454400,"PRODUCTID":26,"OPEN":"1935.46","LOW":"1924.37","HIGH":"1936.28","CLOSE":"1925.68","ADJCLOSE":"1925.68","VOLUME":"414600"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414540800,"PRODUCTID":26,"OPEN":"1938.8","LOW":"1931.59","HIGH":"1961.49","CLOSE":"1961.17","ADJCLOSE":"1961.17","VOLUME":"396600"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414627200,"PRODUCTID":26,"OPEN":"1956.92","LOW":"1944.24","HIGH":"1959.49","CLOSE":"1958.93","ADJCLOSE":"1958.93","VOLUME":"311000"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414713600,"PRODUCTID":26,"OPEN":"1963.26","LOW":"1951.07","HIGH":"1967.08","CLOSE":"1964.43","ADJCLOSE":"1964.43","VOLUME":"349400"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414972800,"PRODUCTID":26,"OPEN":"1959.66","LOW":"1947.83","HIGH":"1961.04","CLOSE":"1952.97","ADJCLOSE":"1952.97","VOLUME":"344500"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415059200,"PRODUCTID":26,"OPEN":"1950.15","LOW":"1928.52","HIGH":"1956.73","CLOSE":"1935.19","ADJCLOSE":"1935.19","VOLUME":"391700"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415145600,"PRODUCTID":26,"OPEN":"1938.61","LOW":"1928.99","HIGH":"1944.5","CLOSE":"1931.43","ADJCLOSE":"1931.43","VOLUME":"332300"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415232000,"PRODUCTID":26,"OPEN":"1933.45","LOW":"1923.05","HIGH":"1939.32","CLOSE":"1936.48","ADJCLOSE":"1936.48","VOLUME":"360600"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415318400,"PRODUCTID":26,"OPEN":"1935.75","LOW":"1932.17","HIGH":"1943.26","CLOSE":"1939.87","ADJCLOSE":"1939.87","VOLUME":"255400"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415577600,"PRODUCTID":26,"OPEN":"1952.79","LOW":"1952.79","HIGH":"1965.35","CLOSE":"1958.23","ADJCLOSE":"1958.23","VOLUME":"313300"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415664000,"PRODUCTID":26,"OPEN":"1957.87","LOW":"1956.23","HIGH":"1965.41","CLOSE":"1963","ADJCLOSE":"1963","VOLUME":"311400"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415750400,"PRODUCTID":26,"OPEN":"1965.21","LOW":"1961.66","HIGH":"1974.69","CLOSE":"1967.27","ADJCLOSE":"1967.27","VOLUME":"348500"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415836800,"PRODUCTID":26,"OPEN":"1970.64","LOW":"1954.88","HIGH":"1973.33","CLOSE":"1960.51","ADJCLOSE":"1960.51","VOLUME":"332600"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415923200,"PRODUCTID":26,"OPEN":"1959.64","LOW":"1940.49","HIGH":"1959.64","CLOSE":"1945.14","ADJCLOSE":"1945.14","VOLUME":"314800"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416182400,"PRODUCTID":26,"OPEN":"1941.83","LOW":"1935.95","HIGH":"1948.33","CLOSE":"1943.63","ADJCLOSE":"1943.63","VOLUME":"277500"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416268800,"PRODUCTID":26,"OPEN":"1951.93","LOW":"1951.93","HIGH":"1967.01","CLOSE":"1967.01","ADJCLOSE":"1967.01","VOLUME":"251300"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416355200,"PRODUCTID":26,"OPEN":"1974.41","LOW":"1959.21","HIGH":"1974.41","CLOSE":"1966.87","ADJCLOSE":"1966.87","VOLUME":"279600"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416441600,"PRODUCTID":26,"OPEN":"1960.72","LOW":"1952.44","HIGH":"1962.69","CLOSE":"1958.04","ADJCLOSE":"1958.04","VOLUME":"339200"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416528000,"PRODUCTID":26,"OPEN":"1966.89","LOW":"1959.81","HIGH":"1969.43","CLOSE":"1964.84","ADJCLOSE":"1964.84","VOLUME":"345900"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416787200,"PRODUCTID":26,"OPEN":"1982.48","LOW":"1974.37","HIGH":"1985.18","CLOSE":"1978.54","ADJCLOSE":"1978.54","VOLUME":"325400"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416873600,"PRODUCTID":26,"OPEN":"1981.52","LOW":"1973.8","HIGH":"1981.85","CLOSE":"1980.21","ADJCLOSE":"1980.21","VOLUME":"283200"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416960000,"PRODUCTID":26,"OPEN":"1984.83","LOW":"1972.95","HIGH":"1985.43","CLOSE":"1980.84","ADJCLOSE":"1980.84","VOLUME":"253300"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1416960000,"PRODUCTID":26,"OPEN":"1984.83","LOW":"1972.95","HIGH":"1985.43","CLOSE":"1980.84","ADJCLOSE":"1980.84","VOLUME":"253300"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417132800,"PRODUCTID":26,"OPEN":"1983.22","LOW":"1975.66","HIGH":"1984.73","CLOSE":"1980.78","ADJCLOSE":"1980.78","VOLUME":"340700"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417392000,"PRODUCTID":26,"OPEN":"1971.95","LOW":"1962.15","HIGH":"1971.97","CLOSE":"1965.22","ADJCLOSE":"1965.22","VOLUME":"334000"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417478400,"PRODUCTID":26,"OPEN":"1959.4","LOW":"1954.4","HIGH":"1965.83","CLOSE":"1965.83","ADJCLOSE":"1965.83","VOLUME":"317900"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417478400,"PRODUCTID":26,"OPEN":"1959.4","LOW":"1954.4","HIGH":"1965.83","CLOSE":"1965.83","ADJCLOSE":"1965.83","VOLUME":"317900"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417651200,"PRODUCTID":26,"OPEN":"1976.3","LOW":"1976.1","HIGH":"1988.56","CLOSE":"1986.61","ADJCLOSE":"1986.61","VOLUME":"244400"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417737600,"PRODUCTID":26,"OPEN":"1986.6","LOW":"1983.36","HIGH":"1989.17","CLOSE":"1986.62","ADJCLOSE":"1986.62","VOLUME":"305500"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1417996800,"PRODUCTID":26,"OPEN":"1988.8","LOW":"1976.89","HIGH":"1990.04","CLOSE":"1978.95","ADJCLOSE":"1978.95","VOLUME":"295100"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1417996800,"PRODUCTID":26,"OPEN":"1988.8","LOW":"1976.89","HIGH":"1990.04","CLOSE":"1978.95","ADJCLOSE":"1978.95","VOLUME":"295100"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418169600,"PRODUCTID":26,"OPEN":"1964.04","LOW":"1943.27","HIGH":"1966.11","CLOSE":"1945.56","ADJCLOSE":"1945.56","VOLUME":"367900"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418256000,"PRODUCTID":26,"OPEN":"1930.46","LOW":"1916.49","HIGH":"1937.23","CLOSE":"1916.59","ADJCLOSE":"1916.59","VOLUME":"343600"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418342400,"PRODUCTID":26,"OPEN":"1921.61","LOW":"1915","HIGH":"1926.67","CLOSE":"1921.71","ADJCLOSE":"1921.71","VOLUME":"363500"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418342400,"PRODUCTID":26,"OPEN":"1921.61","LOW":"1915","HIGH":"1926.67","CLOSE":"1921.71","ADJCLOSE":"1921.71","VOLUME":"363500"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418688000,"PRODUCTID":26,"OPEN":"1909.01","LOW":"1901.13","HIGH":"1919.6","CLOSE":"1904.13","ADJCLOSE":"1904.13","VOLUME":"369400"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418774400,"PRODUCTID":26,"OPEN":"1913.28","LOW":"1900.16","HIGH":"1913.28","CLOSE":"1900.16","ADJCLOSE":"1900.16","VOLUME":"307300"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418774400,"PRODUCTID":26,"OPEN":"1913.28","LOW":"1900.16","HIGH":"1913.28","CLOSE":"1900.16","ADJCLOSE":"1900.16","VOLUME":"307300"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418947200,"PRODUCTID":26,"OPEN":"1920.75","LOW":"1914.27","HIGH":"1930.08","CLOSE":"1929.98","ADJCLOSE":"1929.98","VOLUME":"291800"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419206400,"PRODUCTID":26,"OPEN":"1938.16","LOW":"1928.89","HIGH":"1944.2","CLOSE":"1943.12","ADJCLOSE":"1943.12","VOLUME":"324500"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419292800,"PRODUCTID":26,"OPEN":"1942.12","LOW":"1936.75","HIGH":"1944.75","CLOSE":"1939.02","ADJCLOSE":"1939.02","VOLUME":"300800"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419379200,"PRODUCTID":26,"OPEN":"1940.76","LOW":"1936.74","HIGH":"1947.35","CLOSE":"1946.61","ADJCLOSE":"1946.61","VOLUME":"283900"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419379200,"PRODUCTID":26,"OPEN":"1940.76","LOW":"1936.74","HIGH":"1947.35","CLOSE":"1946.61","ADJCLOSE":"1946.61","VOLUME":"283900"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419552000,"PRODUCTID":26,"OPEN":"1947.6","LOW":"1944.22","HIGH":"1954.77","CLOSE":"1948.16","ADJCLOSE":"1948.16","VOLUME":"297000"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419811200,"PRODUCTID":26,"OPEN":"1937.27","LOW":"1927.83","HIGH":"1941.33","CLOSE":"1927.86","ADJCLOSE":"1927.86","VOLUME":"265800"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419897600,"PRODUCTID":26,"OPEN":"1934.51","LOW":"1910.78","HIGH":"1937.55","CLOSE":"1915.59","ADJCLOSE":"1915.59","VOLUME":"256400"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419897600,"PRODUCTID":26,"OPEN":"1934.51","LOW":"1910.78","HIGH":"1937.55","CLOSE":"1915.59","ADJCLOSE":"1915.59","VOLUME":"256400"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419897600,"PRODUCTID":26,"OPEN":"1934.51","LOW":"1910.78","HIGH":"1937.55","CLOSE":"1915.59","ADJCLOSE":"1915.59","VOLUME":"256400"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420156800,"PRODUCTID":26,"OPEN":"1914.24","LOW":"1909.67","HIGH":"1929.15","CLOSE":"1926.44","ADJCLOSE":"1926.44","VOLUME":"258800"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420416000,"PRODUCTID":26,"OPEN":"1921.96","LOW":"1903.37","HIGH":"1921.96","CLOSE":"1915.75","ADJCLOSE":"1915.75","VOLUME":"313400"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420502400,"PRODUCTID":26,"OPEN":"1895.48","LOW":"1877.38","HIGH":"1900.02","CLOSE":"1882.45","ADJCLOSE":"1882.45","VOLUME":"303700"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420588800,"PRODUCTID":26,"OPEN":"1878.9","LOW":"1876.27","HIGH":"1887.6","CLOSE":"1883.83","ADJCLOSE":"1883.83","VOLUME":"280500"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420675200,"PRODUCTID":26,"OPEN":"1895.85","LOW":"1891.77","HIGH":"1907.23","CLOSE":"1904.65","ADJCLOSE":"1904.65","VOLUME":"262200"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420761600,"PRODUCTID":26,"OPEN":"1919.8","LOW":"1915.85","HIGH":"1929.1","CLOSE":"1924.7","ADJCLOSE":"1924.7","VOLUME":"308800"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421020800,"PRODUCTID":26,"OPEN":"1918.18","LOW":"1917.88","HIGH":"1924.66","CLOSE":"1920.95","ADJCLOSE":"1920.95","VOLUME":"311900"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421107200,"PRODUCTID":26,"OPEN":"1915.03","LOW":"1910.27","HIGH":"1920.77","CLOSE":"1917.14","ADJCLOSE":"1917.14","VOLUME":"339000"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421193600,"PRODUCTID":26,"OPEN":"1919.31","LOW":"1913.51","HIGH":"1925.68","CLOSE":"1913.66","ADJCLOSE":"1913.66","VOLUME":"297500"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421280000,"PRODUCTID":26,"OPEN":"1914.06","LOW":"1908.6","HIGH":"1919.69","CLOSE":"1914.14","ADJCLOSE":"1914.14","VOLUME":"266500"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421366400,"PRODUCTID":26,"OPEN":"1907.07","LOW":"1885.62","HIGH":"1907.07","CLOSE":"1888.13","ADJCLOSE":"1888.13","VOLUME":"298700"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421625600,"PRODUCTID":26,"OPEN":"1902.81","LOW":"1900.26","HIGH":"1912.42","CLOSE":"1902.62","ADJCLOSE":"1902.62","VOLUME":"281100"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421712000,"PRODUCTID":26,"OPEN":"1908.62","LOW":"1907.97","HIGH":"1918.85","CLOSE":"1918.31","ADJCLOSE":"1918.31","VOLUME":"280900"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421798400,"PRODUCTID":26,"OPEN":"1917.33","LOW":"1909.86","HIGH":"1921.88","CLOSE":"1921.23","ADJCLOSE":"1921.23","VOLUME":"300800"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421884800,"PRODUCTID":26,"OPEN":"1926.01","LOW":"1916.56","HIGH":"1932.5","CLOSE":"1920.82","ADJCLOSE":"1920.82","VOLUME":"343100"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421971200,"PRODUCTID":26,"OPEN":"1945.36","LOW":"1930.65","HIGH":"1945.36","CLOSE":"1936.09","ADJCLOSE":"1936.09","VOLUME":"367700"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422230400,"PRODUCTID":26,"OPEN":"1928.26","LOW":"1924.14","HIGH":"1936.4","CLOSE":"1935.68","ADJCLOSE":"1935.68","VOLUME":"330600"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422316800,"PRODUCTID":26,"OPEN":"1941.9","LOW":"1940.72","HIGH":"1952.41","CLOSE":"1952.4","ADJCLOSE":"1952.4","VOLUME":"467000"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422403200,"PRODUCTID":26,"OPEN":"1946.71","LOW":"1943.59","HIGH":"1963.53","CLOSE":"1961.58","ADJCLOSE":"1961.58","VOLUME":"400900"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422489600,"PRODUCTID":26,"OPEN":"1950.83","LOW":"1946.2","HIGH":"1960.12","CLOSE":"1951.02","ADJCLOSE":"1951.02","VOLUME":"391000"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422576000,"PRODUCTID":26,"OPEN":"1964.13","LOW":"1948.6","HIGH":"1964.13","CLOSE":"1949.26","ADJCLOSE":"1949.26","VOLUME":"441500"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422835200,"PRODUCTID":26,"OPEN":"1947.91","LOW":"1944.58","HIGH":"1956.1","CLOSE":"1952.68","ADJCLOSE":"1952.68","VOLUME":"364800"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422921600,"PRODUCTID":26,"OPEN":"1960.11","LOW":"1940.74","HIGH":"1960.35","CLOSE":"1951.96","ADJCLOSE":"1951.96","VOLUME":"370000"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423008000,"PRODUCTID":26,"OPEN":"1963.37","LOW":"1961.57","HIGH":"1970.27","CLOSE":"1962.79","ADJCLOSE":"1962.79","VOLUME":"348000"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423094400,"PRODUCTID":26,"OPEN":"1961.15","LOW":"1945.42","HIGH":"1962.15","CLOSE":"1952.84","ADJCLOSE":"1952.84","VOLUME":"395700"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423180800,"PRODUCTID":26,"OPEN":"1955.13","LOW":"1945.82","HIGH":"1955.52","CLOSE":"1955.52","ADJCLOSE":"1955.52","VOLUME":"309800"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423440000,"PRODUCTID":26,"OPEN":"1949.5","LOW":"1944.79","HIGH":"1952.86","CLOSE":"1947","ADJCLOSE":"1947","VOLUME":"310200"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423526400,"PRODUCTID":26,"OPEN":"1949.3","LOW":"1935.86","HIGH":"1954.2","CLOSE":"1935.86","ADJCLOSE":"1935.86","VOLUME":"329200"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423612800,"PRODUCTID":26,"OPEN":"1942.34","LOW":"1937.95","HIGH":"1948.89","CLOSE":"1945.7","ADJCLOSE":"1945.7","VOLUME":"307500"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423699200,"PRODUCTID":26,"OPEN":"1947.21","LOW":"1932.75","HIGH":"1947.47","CLOSE":"1941.63","ADJCLOSE":"1941.63","VOLUME":"334800"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423785600,"PRODUCTID":26,"OPEN":"1949.32","LOW":"1946.94","HIGH":"1957.5","CLOSE":"1957.5","ADJCLOSE":"1957.5","VOLUME":"351100"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424044800,"PRODUCTID":26,"OPEN":"1960.03","LOW":"1955.39","HIGH":"1963.44","CLOSE":"1958.23","ADJCLOSE":"1958.23","VOLUME":"350900"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424131200,"PRODUCTID":26,"OPEN":"1955.77","LOW":"1952.33","HIGH":"1962.97","CLOSE":"1961.45","ADJCLOSE":"1961.45","VOLUME":"304500"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424131200,"PRODUCTID":26,"OPEN":"1955.77","LOW":"1952.33","HIGH":"1962.97","CLOSE":"1961.45","ADJCLOSE":"1961.45","VOLUME":"304500"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424131200,"PRODUCTID":26,"OPEN":"1955.77","LOW":"1952.33","HIGH":"1962.97","CLOSE":"1961.45","ADJCLOSE":"1961.45","VOLUME":"304500"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424131200,"PRODUCTID":26,"OPEN":"1955.77","LOW":"1952.33","HIGH":"1962.97","CLOSE":"1961.45","ADJCLOSE":"1961.45","VOLUME":"304500"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424649600,"PRODUCTID":26,"OPEN":"1974.44","LOW":"1966.77","HIGH":"1976.96","CLOSE":"1968.39","ADJCLOSE":"1968.39","VOLUME":"347600"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424736000,"PRODUCTID":26,"OPEN":"1975.65","LOW":"1972.61","HIGH":"1980.38","CLOSE":"1976.12","ADJCLOSE":"1976.12","VOLUME":"309500"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424822400,"PRODUCTID":26,"OPEN":"1988.47","LOW":"1984.53","HIGH":"1992.03","CLOSE":"1990.47","ADJCLOSE":"1990.47","VOLUME":"369500"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424908800,"PRODUCTID":26,"OPEN":"1993.27","LOW":"1983.94","HIGH":"1993.43","CLOSE":"1993.08","ADJCLOSE":"1993.08","VOLUME":"385700"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1424995200,"PRODUCTID":26,"OPEN":"1992.76","LOW":"1982.5","HIGH":"1993.34","CLOSE":"1985.8","ADJCLOSE":"1985.8","VOLUME":"424500"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425254400,"PRODUCTID":26,"OPEN":"1996.72","LOW":"1988.33","HIGH":"1999.13","CLOSE":"1996.81","ADJCLOSE":"1996.81","VOLUME":"373400"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425340800,"PRODUCTID":26,"OPEN":"2002.5","LOW":"1995.93","HIGH":"2003.05","CLOSE":"2001.38","ADJCLOSE":"2001.38","VOLUME":"444900"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425427200,"PRODUCTID":26,"OPEN":"2001.76","LOW":"1996.5","HIGH":"2003.85","CLOSE":"1998.29","ADJCLOSE":"1998.29","VOLUME":"374500"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425513600,"PRODUCTID":26,"OPEN":"1996.81","LOW":"1993.92","HIGH":"2002.48","CLOSE":"1998.38","ADJCLOSE":"1998.38","VOLUME":"373700"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425600000,"PRODUCTID":26,"OPEN":"2003.97","LOW":"2003.18","HIGH":"2013.73","CLOSE":"2012.94","ADJCLOSE":"2012.94","VOLUME":"393300"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425859200,"PRODUCTID":26,"OPEN":"2004.94","LOW":"1990.87","HIGH":"2005.81","CLOSE":"1992.82","ADJCLOSE":"1992.82","VOLUME":"296700"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425945600,"PRODUCTID":26,"OPEN":"2000.66","LOW":"1982.22","HIGH":"2003.19","CLOSE":"1984.77","ADJCLOSE":"1984.77","VOLUME":"433400"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426032000,"PRODUCTID":26,"OPEN":"1971.04","LOW":"1969.13","HIGH":"1984.6","CLOSE":"1980.83","ADJCLOSE":"1980.83","VOLUME":"399500"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426118400,"PRODUCTID":26,"OPEN":"1979.22","LOW":"1970.59","HIGH":"1988.77","CLOSE":"1970.59","ADJCLOSE":"1970.59","VOLUME":"384000"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426204800,"PRODUCTID":26,"OPEN":"1987.17","LOW":"1982.96","HIGH":"1991.87","CLOSE":"1985.79","ADJCLOSE":"1985.79","VOLUME":"326700"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426464000,"PRODUCTID":26,"OPEN":"1985.59","LOW":"1982.26","HIGH":"1991.79","CLOSE":"1987.33","ADJCLOSE":"1987.33","VOLUME":"319200"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426550400,"PRODUCTID":26,"OPEN":"1998.26","LOW":"1997.27","HIGH":"2029.91","CLOSE":"2029.91","ADJCLOSE":"2029.91","VOLUME":"356600"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426636800,"PRODUCTID":26,"OPEN":"2032.19","LOW":"2026.72","HIGH":"2036.13","CLOSE":"2028.45","ADJCLOSE":"2028.45","VOLUME":"362000"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426723200,"PRODUCTID":26,"OPEN":"2047.13","LOW":"2031.07","HIGH":"2047.13","CLOSE":"2037.89","ADJCLOSE":"2037.89","VOLUME":"468300"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426809600,"PRODUCTID":26,"OPEN":"2037.13","LOW":"2027.81","HIGH":"2040","CLOSE":"2037.24","ADJCLOSE":"2037.24","VOLUME":"351700"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427068800,"PRODUCTID":26,"OPEN":"2043.22","LOW":"2032.35","HIGH":"2043.92","CLOSE":"2036.59","ADJCLOSE":"2036.59","VOLUME":"314900"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427155200,"PRODUCTID":26,"OPEN":"2035.08","LOW":"2028.54","HIGH":"2041.77","CLOSE":"2041.37","ADJCLOSE":"2041.37","VOLUME":"328800"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427241600,"PRODUCTID":26,"OPEN":"2043.16","LOW":"2038.14","HIGH":"2046.97","CLOSE":"2042.81","ADJCLOSE":"2042.81","VOLUME":"423400"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427328000,"PRODUCTID":26,"OPEN":"2027.2","LOW":"2019.51","HIGH":"2036.7","CLOSE":"2022.56","ADJCLOSE":"2022.56","VOLUME":"342300"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427414400,"PRODUCTID":26,"OPEN":"2026.75","LOW":"2016.88","HIGH":"2027.25","CLOSE":"2019.8","ADJCLOSE":"2019.8","VOLUME":"449000"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427673600,"PRODUCTID":26,"OPEN":"2026.6","LOW":"2018.12","HIGH":"2033.27","CLOSE":"2030.04","ADJCLOSE":"2030.04","VOLUME":"439600"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427760000,"PRODUCTID":26,"OPEN":"2042.31","LOW":"2032.24","HIGH":"2046.9","CLOSE":"2041.03","ADJCLOSE":"2041.03","VOLUME":"555900"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427846400,"PRODUCTID":26,"OPEN":"2035.4","LOW":"2024.64","HIGH":"2039.04","CLOSE":"2028.45","ADJCLOSE":"2028.45","VOLUME":"542800"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427932800,"PRODUCTID":26,"OPEN":"2036.9","LOW":"2028.22","HIGH":"2040.45","CLOSE":"2029.07","ADJCLOSE":"2029.07","VOLUME":"655900"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1428019200,"PRODUCTID":26,"OPEN":"2035.83","LOW":"2031.27","HIGH":"2045.94","CLOSE":"2045.42","ADJCLOSE":"2045.42","VOLUME":"498600"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428278400,"PRODUCTID":26,"OPEN":"2049.87","LOW":"2043.26","HIGH":"2055.45","CLOSE":"2046.43","ADJCLOSE":"2046.43","VOLUME":"460500"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428364800,"PRODUCTID":26,"OPEN":"2059.05","LOW":"2043.79","HIGH":"2059.09","CLOSE":"2047.03","ADJCLOSE":"2047.03","VOLUME":"436200"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428451200,"PRODUCTID":26,"OPEN":"2048.75","LOW":"2046.09","HIGH":"2060.19","CLOSE":"2059.26","ADJCLOSE":"2059.26","VOLUME":"552700"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428537600,"PRODUCTID":26,"OPEN":"2060.3","LOW":"2054.17","HIGH":"2064.46","CLOSE":"2058.87","ADJCLOSE":"2058.87","VOLUME":"529900"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428624000,"PRODUCTID":26,"OPEN":"2066.32","LOW":"2065.39","HIGH":"2089.09","CLOSE":"2087.76","ADJCLOSE":"2087.76","VOLUME":"658400"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428883200,"PRODUCTID":26,"OPEN":"2094.1","LOW":"2088.82","HIGH":"2099.97","CLOSE":"2098.92","ADJCLOSE":"2098.92","VOLUME":"561800"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428969600,"PRODUCTID":26,"OPEN":"2101.76","LOW":"2095.97","HIGH":"2111.73","CLOSE":"2111.72","ADJCLOSE":"2111.72","VOLUME":"648800"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429056000,"PRODUCTID":26,"OPEN":"2114.56","LOW":"2110.25","HIGH":"2122.72","CLOSE":"2119.96","ADJCLOSE":"2119.96","VOLUME":"451400"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429142400,"PRODUCTID":26,"OPEN":"2134.14","LOW":"2125.54","HIGH":"2139.9","CLOSE":"2139.9","ADJCLOSE":"2139.9","VOLUME":"476400"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429228800,"PRODUCTID":26,"OPEN":"2142.72","LOW":"2134.1","HIGH":"2144.76","CLOSE":"2143.5","ADJCLOSE":"2143.5","VOLUME":"464600"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429488000,"PRODUCTID":26,"OPEN":"2126.55","LOW":"2126.55","HIGH":"2146.73","CLOSE":"2146.71","ADJCLOSE":"2146.71","VOLUME":"509000"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429574400,"PRODUCTID":26,"OPEN":"2153.42","LOW":"2140.12","HIGH":"2153.84","CLOSE":"2144.79","ADJCLOSE":"2144.79","VOLUME":"561800"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429660800,"PRODUCTID":26,"OPEN":"2146.59","LOW":"2125.88","HIGH":"2161.23","CLOSE":"2143.89","ADJCLOSE":"2143.89","VOLUME":"769400"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429747200,"PRODUCTID":26,"OPEN":"2156.94","LOW":"2139.33","HIGH":"2174.72","CLOSE":"2173.41","ADJCLOSE":"2173.41","VOLUME":"521600"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429833600,"PRODUCTID":26,"OPEN":"2181.24","LOW":"2154.27","HIGH":"2189.54","CLOSE":"2159.8","ADJCLOSE":"2159.8","VOLUME":"508400"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430092800,"PRODUCTID":26,"OPEN":"2169.14","LOW":"2152.09","HIGH":"2169.14","CLOSE":"2157.54","ADJCLOSE":"2157.54","VOLUME":"392300"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430179200,"PRODUCTID":26,"OPEN":"2162.5","LOW":"2144.85","HIGH":"2164.52","CLOSE":"2147.67","ADJCLOSE":"2147.67","VOLUME":"415100"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430265600,"PRODUCTID":26,"OPEN":"2155.01","LOW":"2126.36","HIGH":"2156.24","CLOSE":"2142.63","ADJCLOSE":"2142.63","VOLUME":"458100"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430352000,"PRODUCTID":26,"OPEN":"2134.94","LOW":"2121.29","HIGH":"2136.9","CLOSE":"2127.17","ADJCLOSE":"2127.17","VOLUME":"509100"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430352000,"PRODUCTID":26,"OPEN":"2134.94","LOW":"2121.29","HIGH":"2136.9","CLOSE":"2127.17","ADJCLOSE":"2127.17","VOLUME":"509100"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430697600,"PRODUCTID":26,"OPEN":"2134.51","LOW":"2128.72","HIGH":"2139.3","CLOSE":"2132.23","ADJCLOSE":"2132.23","VOLUME":"355600"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430697600,"PRODUCTID":26,"OPEN":"2134.51","LOW":"2128.72","HIGH":"2139.3","CLOSE":"2132.23","ADJCLOSE":"2132.23","VOLUME":"355600"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430870400,"PRODUCTID":26,"OPEN":"2122.03","LOW":"2095.6","HIGH":"2123.22","CLOSE":"2104.58","ADJCLOSE":"2104.58","VOLUME":"428100"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430956800,"PRODUCTID":26,"OPEN":"2098.48","LOW":"2067.99","HIGH":"2099.44","CLOSE":"2091","ADJCLOSE":"2091","VOLUME":"423200"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431043200,"PRODUCTID":26,"OPEN":"2090.19","LOW":"2082.72","HIGH":"2094.06","CLOSE":"2085.52","ADJCLOSE":"2085.52","VOLUME":"309500"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431302400,"PRODUCTID":26,"OPEN":"2106.12","LOW":"2097.38","HIGH":"2110.79","CLOSE":"2097.38","ADJCLOSE":"2097.38","VOLUME":"329700"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431388800,"PRODUCTID":26,"OPEN":"2100.63","LOW":"2088.64","HIGH":"2101.72","CLOSE":"2096.77","ADJCLOSE":"2096.77","VOLUME":"391900"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431475200,"PRODUCTID":26,"OPEN":"2100.1","LOW":"2100.08","HIGH":"2115.36","CLOSE":"2114.16","ADJCLOSE":"2114.16","VOLUME":"377000"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431561600,"PRODUCTID":26,"OPEN":"2115.59","LOW":"2111.72","HIGH":"2121.68","CLOSE":"2120.33","ADJCLOSE":"2120.33","VOLUME":"430800"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431648000,"PRODUCTID":26,"OPEN":"2132.53","LOW":"2104.77","HIGH":"2134.36","CLOSE":"2106.5","ADJCLOSE":"2106.5","VOLUME":"491700"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431907200,"PRODUCTID":26,"OPEN":"2108.15","LOW":"2099.48","HIGH":"2113.72","CLOSE":"2113.72","ADJCLOSE":"2113.72","VOLUME":"445200"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431993600,"PRODUCTID":26,"OPEN":"2114.29","LOW":"2107.62","HIGH":"2126.89","CLOSE":"2120.85","ADJCLOSE":"2120.85","VOLUME":"418500"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432080000,"PRODUCTID":26,"OPEN":"2128.01","LOW":"2125.49","HIGH":"2140.24","CLOSE":"2139.54","ADJCLOSE":"2139.54","VOLUME":"452100"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432166400,"PRODUCTID":26,"OPEN":"2139.68","LOW":"2121.49","HIGH":"2140.6","CLOSE":"2122.81","ADJCLOSE":"2122.81","VOLUME":"398100"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432252800,"PRODUCTID":26,"OPEN":"2131.11","LOW":"2126.88","HIGH":"2146.1","CLOSE":"2146.1","ADJCLOSE":"2146.1","VOLUME":"444600"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432252800,"PRODUCTID":26,"OPEN":"2131.11","LOW":"2126.88","HIGH":"2146.1","CLOSE":"2146.1","ADJCLOSE":"2146.1","VOLUME":"444600"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432598400,"PRODUCTID":26,"OPEN":"2146.47","LOW":"2130.3","HIGH":"2148.7","CLOSE":"2143.5","ADJCLOSE":"2143.5","VOLUME":"381400"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432684800,"PRODUCTID":26,"OPEN":"2133.49","LOW":"2103.64","HIGH":"2134.95","CLOSE":"2107.5","ADJCLOSE":"2107.5","VOLUME":"439000"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432771200,"PRODUCTID":26,"OPEN":"2117.77","LOW":"2110.89","HIGH":"2123.52","CLOSE":"2110.89","ADJCLOSE":"2110.89","VOLUME":"416100"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432857600,"PRODUCTID":26,"OPEN":"2109.38","LOW":"2106.7","HIGH":"2123.39","CLOSE":"2114.8","ADJCLOSE":"2114.8","VOLUME":"456100"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433116800,"PRODUCTID":26,"OPEN":"2110.12","LOW":"2086","HIGH":"2110.88","CLOSE":"2102.37","ADJCLOSE":"2102.37","VOLUME":"426900"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433203200,"PRODUCTID":26,"OPEN":"2102.62","LOW":"2076.16","HIGH":"2107.17","CLOSE":"2078.64","ADJCLOSE":"2078.64","VOLUME":"520100"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433289600,"PRODUCTID":26,"OPEN":"2078.51","LOW":"2059.34","HIGH":"2087.95","CLOSE":"2063.16","ADJCLOSE":"2063.16","VOLUME":"541200"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433376000,"PRODUCTID":26,"OPEN":"2070.49","LOW":"2062.75","HIGH":"2082.6","CLOSE":"2072.86","ADJCLOSE":"2072.86","VOLUME":"400400"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433462400,"PRODUCTID":26,"OPEN":"2062.22","LOW":"2060.91","HIGH":"2075.02","CLOSE":"2068.1","ADJCLOSE":"2068.1","VOLUME":"394300"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433721600,"PRODUCTID":26,"OPEN":"2068.51","LOW":"2056.5","HIGH":"2068.51","CLOSE":"2065.19","ADJCLOSE":"2065.19","VOLUME":"393600"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433808000,"PRODUCTID":26,"OPEN":"2063.4","LOW":"2057.21","HIGH":"2073.75","CLOSE":"2064.03","ADJCLOSE":"2064.03","VOLUME":"421900"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433894400,"PRODUCTID":26,"OPEN":"2079.13","LOW":"2049.13","HIGH":"2080.03","CLOSE":"2051.32","ADJCLOSE":"2051.32","VOLUME":"427400"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433980800,"PRODUCTID":26,"OPEN":"2065.07","LOW":"2051.1","HIGH":"2065.07","CLOSE":"2056.61","ADJCLOSE":"2056.61","VOLUME":"457000"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434067200,"PRODUCTID":26,"OPEN":"2068.45","LOW":"2044.87","HIGH":"2074.78","CLOSE":"2052.17","ADJCLOSE":"2052.17","VOLUME":"388300"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434326400,"PRODUCTID":26,"OPEN":"2041.07","LOW":"2033.72","HIGH":"2049.68","CLOSE":"2042.32","ADJCLOSE":"2042.32","VOLUME":"313900"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434412800,"PRODUCTID":26,"OPEN":"2045.01","LOW":"2008.46","HIGH":"2045.77","CLOSE":"2028.72","ADJCLOSE":"2028.72","VOLUME":"381400"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434499200,"PRODUCTID":26,"OPEN":"2035.48","LOW":"2021.5","HIGH":"2037.12","CLOSE":"2034.86","ADJCLOSE":"2034.86","VOLUME":"354700"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434585600,"PRODUCTID":26,"OPEN":"2046.19","LOW":"2036.78","HIGH":"2052","CLOSE":"2041.88","ADJCLOSE":"2041.88","VOLUME":"391000"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434672000,"PRODUCTID":26,"OPEN":"2056.54","LOW":"2044.71","HIGH":"2057.71","CLOSE":"2046.96","ADJCLOSE":"2046.96","VOLUME":"400300"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434931200,"PRODUCTID":26,"OPEN":"2059.6","LOW":"2050.3","HIGH":"2068.07","CLOSE":"2055.16","ADJCLOSE":"2055.16","VOLUME":"267000"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435017600,"PRODUCTID":26,"OPEN":"2071.3","LOW":"2066.21","HIGH":"2086.09","CLOSE":"2081.2","ADJCLOSE":"2081.2","VOLUME":"329800"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435104000,"PRODUCTID":26,"OPEN":"2086.69","LOW":"2076.78","HIGH":"2087.68","CLOSE":"2085.53","ADJCLOSE":"2085.53","VOLUME":"400800"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435190400,"PRODUCTID":26,"OPEN":"2077.84","LOW":"2073.95","HIGH":"2088.16","CLOSE":"2085.06","ADJCLOSE":"2085.06","VOLUME":"575900"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435276800,"PRODUCTID":26,"OPEN":"2083.4","LOW":"2080.79","HIGH":"2097.01","CLOSE":"2090.26","ADJCLOSE":"2090.26","VOLUME":"492800"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435536000,"PRODUCTID":26,"OPEN":"2056.44","LOW":"2054.33","HIGH":"2068.85","CLOSE":"2060.49","ADJCLOSE":"2060.49","VOLUME":"503800"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435622400,"PRODUCTID":26,"OPEN":"2054.83","LOW":"2049.44","HIGH":"2075.02","CLOSE":"2074.2","ADJCLOSE":"2074.2","VOLUME":"392400"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435708800,"PRODUCTID":26,"OPEN":"2077.27","LOW":"2072.54","HIGH":"2100.34","CLOSE":"2097.89","ADJCLOSE":"2097.89","VOLUME":"471600"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435795200,"PRODUCTID":26,"OPEN":"2107.11","LOW":"2098.76","HIGH":"2110.81","CLOSE":"2107.33","ADJCLOSE":"2107.33","VOLUME":"565300"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435881600,"PRODUCTID":26,"OPEN":"2107.51","LOW":"2094.02","HIGH":"2109.68","CLOSE":"2104.41","ADJCLOSE":"2104.41","VOLUME":"419500"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436140800,"PRODUCTID":26,"OPEN":"2076.06","LOW":"2052.23","HIGH":"2089.86","CLOSE":"2053.93","ADJCLOSE":"2053.93","VOLUME":"474000"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436227200,"PRODUCTID":26,"OPEN":"2067.04","LOW":"2028.98","HIGH":"2067.93","CLOSE":"2040.29","ADJCLOSE":"2040.29","VOLUME":"502800"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436313600,"PRODUCTID":26,"OPEN":"2045.88","LOW":"2010.83","HIGH":"2046.33","CLOSE":"2016.21","ADJCLOSE":"2016.21","VOLUME":"453100"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436400000,"PRODUCTID":26,"OPEN":"2000.19","LOW":"1983.78","HIGH":"2027.81","CLOSE":"2027.81","ADJCLOSE":"2027.81","VOLUME":"408500"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436486400,"PRODUCTID":26,"OPEN":"2036.89","LOW":"2024.76","HIGH":"2037.84","CLOSE":"2031.17","ADJCLOSE":"2031.17","VOLUME":"381300"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436745600,"PRODUCTID":26,"OPEN":"2033.25","LOW":"2030.21","HIGH":"2063.28","CLOSE":"2061.52","ADJCLOSE":"2061.52","VOLUME":"426300"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436832000,"PRODUCTID":26,"OPEN":"2070.44","LOW":"2052.21","HIGH":"2070.44","CLOSE":"2059.23","ADJCLOSE":"2059.23","VOLUME":"503100"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436918400,"PRODUCTID":26,"OPEN":"2068.38","LOW":"2060.66","HIGH":"2079.9","CLOSE":"2072.91","ADJCLOSE":"2072.91","VOLUME":"619100"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437004800,"PRODUCTID":26,"OPEN":"2073.29","LOW":"2071.02","HIGH":"2088.33","CLOSE":"2087.89","ADJCLOSE":"2087.89","VOLUME":"697900"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437091200,"PRODUCTID":26,"OPEN":"2101.22","LOW":"2068.36","HIGH":"2101.22","CLOSE":"2076.79","ADJCLOSE":"2076.79","VOLUME":"819200"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437350400,"PRODUCTID":26,"OPEN":"2077.09","LOW":"2068.19","HIGH":"2081.43","CLOSE":"2073.31","ADJCLOSE":"2073.31","VOLUME":"870700"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437436800,"PRODUCTID":26,"OPEN":"2082.18","LOW":"2069.21","HIGH":"2088.24","CLOSE":"2083.62","ADJCLOSE":"2083.62","VOLUME":"727400"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437523200,"PRODUCTID":26,"OPEN":"2071.06","LOW":"2059.45","HIGH":"2075.94","CLOSE":"2064.73","ADJCLOSE":"2064.73","VOLUME":"1160800"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437609600,"PRODUCTID":26,"OPEN":"2068.93","LOW":"2053.52","HIGH":"2069.2","CLOSE":"2065.07","ADJCLOSE":"2065.07","VOLUME":"739800"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437696000,"PRODUCTID":26,"OPEN":"2060.66","LOW":"2040.3","HIGH":"2060.66","CLOSE":"2045.96","ADJCLOSE":"2045.96","VOLUME":"611900"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437955200,"PRODUCTID":26,"OPEN":"2034.82","LOW":"2032.44","HIGH":"2048.15","CLOSE":"2038.81","ADJCLOSE":"2038.81","VOLUME":"543200"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438041600,"PRODUCTID":26,"OPEN":"2026.33","LOW":"2015.91","HIGH":"2045.55","CLOSE":"2039.1","ADJCLOSE":"2039.1","VOLUME":"498500"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438128000,"PRODUCTID":26,"OPEN":"2053.62","LOW":"2037.62","HIGH":"2055.95","CLOSE":"2037.62","ADJCLOSE":"2037.62","VOLUME":"520600"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438214400,"PRODUCTID":26,"OPEN":"2040.24","LOW":"2019.03","HIGH":"2044.93","CLOSE":"2019.03","ADJCLOSE":"2019.03","VOLUME":"509300"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438300800,"PRODUCTID":26,"OPEN":"2026.98","LOW":"2004.7","HIGH":"2030.16","CLOSE":"2030.16","ADJCLOSE":"2030.16","VOLUME":"448200"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438560000,"PRODUCTID":26,"OPEN":"2026.25","LOW":"2005.21","HIGH":"2026.25","CLOSE":"2008.49","ADJCLOSE":"2008.49","VOLUME":"358700"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438646400,"PRODUCTID":26,"OPEN":"2007.75","LOW":"2007.66","HIGH":"2027.99","CLOSE":"2027.99","ADJCLOSE":"2027.99","VOLUME":"388800"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438732800,"PRODUCTID":26,"OPEN":"2027.22","LOW":"2022.98","HIGH":"2035.25","CLOSE":"2029.76","ADJCLOSE":"2029.76","VOLUME":"319200"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438819200,"PRODUCTID":26,"OPEN":"2037.26","LOW":"2011.6","HIGH":"2038.41","CLOSE":"2013.29","ADJCLOSE":"2013.29","VOLUME":"340500"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438905600,"PRODUCTID":26,"OPEN":"2009.39","LOW":"2001.13","HIGH":"2012.9","CLOSE":"2010.23","ADJCLOSE":"2010.23","VOLUME":"334600"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439164800,"PRODUCTID":26,"OPEN":"2008.44","LOW":"1993.96","HIGH":"2008.55","CLOSE":"2003.17","ADJCLOSE":"2003.17","VOLUME":"308300"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439251200,"PRODUCTID":26,"OPEN":"2020.15","LOW":"1986.46","HIGH":"2021.81","CLOSE":"1986.65","ADJCLOSE":"1986.65","VOLUME":"366400"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439337600,"PRODUCTID":26,"OPEN":"1980.04","LOW":"1948.91","HIGH":"1989.1","CLOSE":"1975.47","ADJCLOSE":"1975.47","VOLUME":"524300"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439424000,"PRODUCTID":26,"OPEN":"1975.47","LOW":"1966.02","HIGH":"1990.7","CLOSE":"1983.46","ADJCLOSE":"1983.46","VOLUME":"376600"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439424000,"PRODUCTID":26,"OPEN":"1975.47","LOW":"1966.02","HIGH":"1990.7","CLOSE":"1983.46","ADJCLOSE":"1983.46","VOLUME":"376600"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439769600,"PRODUCTID":26,"OPEN":"1991.05","LOW":"1968.44","HIGH":"1991.05","CLOSE":"1968.52","ADJCLOSE":"1968.52","VOLUME":"561600"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439856000,"PRODUCTID":26,"OPEN":"1977.61","LOW":"1954.35","HIGH":"1979.33","CLOSE":"1956.26","ADJCLOSE":"1956.26","VOLUME":"472800"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439942400,"PRODUCTID":26,"OPEN":"1954.56","LOW":"1915.91","HIGH":"1959.51","CLOSE":"1939.38","ADJCLOSE":"1939.38","VOLUME":"506800"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440028800,"PRODUCTID":26,"OPEN":"1929.43","LOW":"1912.55","HIGH":"1933.79","CLOSE":"1914.55","ADJCLOSE":"1914.55","VOLUME":"397500"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440115200,"PRODUCTID":26,"OPEN":"1862.79","LOW":"1856.91","HIGH":"1886.49","CLOSE":"1876.07","ADJCLOSE":"1876.07","VOLUME":"512300"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440374400,"PRODUCTID":26,"OPEN":"1860.03","LOW":"1800.75","HIGH":"1872.86","CLOSE":"1829.81","ADJCLOSE":"1829.81","VOLUME":"415200"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440460800,"PRODUCTID":26,"OPEN":"1840.94","LOW":"1806.79","HIGH":"1864.3","CLOSE":"1846.63","ADJCLOSE":"1846.63","VOLUME":"451600"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440547200,"PRODUCTID":26,"OPEN":"1843.7","LOW":"1835.58","HIGH":"1895.45","CLOSE":"1894.09","ADJCLOSE":"1894.09","VOLUME":"453400"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440633600,"PRODUCTID":26,"OPEN":"1912.42","LOW":"1898.98","HIGH":"1920.39","CLOSE":"1908","ADJCLOSE":"1908","VOLUME":"482700"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440720000,"PRODUCTID":26,"OPEN":"1932.39","LOW":"1927.39","HIGH":"1938.61","CLOSE":"1937.67","ADJCLOSE":"1937.67","VOLUME":"446800"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440979200,"PRODUCTID":26,"OPEN":"1934.12","LOW":"1925.52","HIGH":"1941.49","CLOSE":"1941.49","ADJCLOSE":"1941.49","VOLUME":"350900"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441065600,"PRODUCTID":26,"OPEN":"1934.44","LOW":"1914.22","HIGH":"1939.67","CLOSE":"1914.23","ADJCLOSE":"1914.23","VOLUME":"324500"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441152000,"PRODUCTID":26,"OPEN":"1886.14","LOW":"1883.5","HIGH":"1920.62","CLOSE":"1915.22","ADJCLOSE":"1915.22","VOLUME":"342000"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441238400,"PRODUCTID":26,"OPEN":"1929.78","LOW":"1911.17","HIGH":"1931.19","CLOSE":"1915.53","ADJCLOSE":"1915.53","VOLUME":"297300"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441324800,"PRODUCTID":26,"OPEN":"1921.81","LOW":"1879.94","HIGH":"1923.06","CLOSE":"1886.04","ADJCLOSE":"1886.04","VOLUME":"361100"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441584000,"PRODUCTID":26,"OPEN":"1883.36","LOW":"1870.59","HIGH":"1895.99","CLOSE":"1883.22","ADJCLOSE":"1883.22","VOLUME":"288200"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441670400,"PRODUCTID":26,"OPEN":"1889.14","LOW":"1868.48","HIGH":"1894.56","CLOSE":"1878.68","ADJCLOSE":"1878.68","VOLUME":"391900"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441756800,"PRODUCTID":26,"OPEN":"1903.28","LOW":"1902.93","HIGH":"1934.2","CLOSE":"1934.2","ADJCLOSE":"1934.2","VOLUME":"516200"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441843200,"PRODUCTID":26,"OPEN":"1918.42","LOW":"1915.44","HIGH":"1962.11","CLOSE":"1962.11","ADJCLOSE":"1962.11","VOLUME":"460300"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441929600,"PRODUCTID":26,"OPEN":"1942.88","LOW":"1939.73","HIGH":"1951.26","CLOSE":"1941.37","ADJCLOSE":"1941.37","VOLUME":"503000"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442188800,"PRODUCTID":26,"OPEN":"1947.65","LOW":"1921.45","HIGH":"1948.02","CLOSE":"1931.46","ADJCLOSE":"1931.46","VOLUME":"362900"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442275200,"PRODUCTID":26,"OPEN":"1930.44","LOW":"1927.62","HIGH":"1938.9","CLOSE":"1937.56","ADJCLOSE":"1937.56","VOLUME":"390800"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442361600,"PRODUCTID":26,"OPEN":"1949.49","LOW":"1949.15","HIGH":"1978.68","CLOSE":"1975.45","ADJCLOSE":"1975.45","VOLUME":"584800"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442448000,"PRODUCTID":26,"OPEN":"1989.07","LOW":"1972.93","HIGH":"1989.07","CLOSE":"1976.49","ADJCLOSE":"1976.49","VOLUME":"510200"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442534400,"PRODUCTID":26,"OPEN":"1978.39","LOW":"1964.12","HIGH":"1996.47","CLOSE":"1995.95","ADJCLOSE":"1995.95","VOLUME":"523800"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442793600,"PRODUCTID":26,"OPEN":"1973.24","LOW":"1960.11","HIGH":"1980.8","CLOSE":"1964.68","ADJCLOSE":"1964.68","VOLUME":"376400"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442880000,"PRODUCTID":26,"OPEN":"1973.54","LOW":"1966.05","HIGH":"1983.99","CLOSE":"1982.06","ADJCLOSE":"1982.06","VOLUME":"696400"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442966400,"PRODUCTID":26,"OPEN":"1960.33","LOW":"1944.51","HIGH":"1968.16","CLOSE":"1944.64","ADJCLOSE":"1944.64","VOLUME":"857000"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443052800,"PRODUCTID":26,"OPEN":"1956.94","LOW":"1944.31","HIGH":"1958.73","CLOSE":"1947.1","ADJCLOSE":"1947.1","VOLUME":"921300"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443139200,"PRODUCTID":26,"OPEN":"1948.3","LOW":"1932.49","HIGH":"1951.94","CLOSE":"1942.85","ADJCLOSE":"1942.85","VOLUME":"796600"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443139200,"PRODUCTID":26,"OPEN":"1948.3","LOW":"1932.49","HIGH":"1951.94","CLOSE":"1942.85","ADJCLOSE":"1942.85","VOLUME":"796600"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443139200,"PRODUCTID":26,"OPEN":"1948.3","LOW":"1932.49","HIGH":"1951.94","CLOSE":"1942.85","ADJCLOSE":"1942.85","VOLUME":"796600"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443571200,"PRODUCTID":26,"OPEN":"1915.46","LOW":"1915.04","HIGH":"1962.84","CLOSE":"1962.81","ADJCLOSE":"1962.81","VOLUME":"547000"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443657600,"PRODUCTID":26,"OPEN":"1963.55","LOW":"1958.63","HIGH":"1986.01","CLOSE":"1979.32","ADJCLOSE":"1979.32","VOLUME":"679000"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443744000,"PRODUCTID":26,"OPEN":"1979.41","LOW":"1969.68","HIGH":"1985.57","CLOSE":"1969.68","ADJCLOSE":"1969.68","VOLUME":"1031000"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444003200,"PRODUCTID":26,"OPEN":"1981.6","LOW":"1975.55","HIGH":"1994.65","CLOSE":"1978.25","ADJCLOSE":"1978.25","VOLUME":"545600"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444089600,"PRODUCTID":26,"OPEN":"1996.29","LOW":"1985.17","HIGH":"1998.02","CLOSE":"1990.65","ADJCLOSE":"1990.65","VOLUME":"661600"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444176000,"PRODUCTID":26,"OPEN":"1995.87","LOW":"1994.55","HIGH":"2006.24","CLOSE":"2005.84","ADJCLOSE":"2005.84","VOLUME":"761700"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444262400,"PRODUCTID":26,"OPEN":"2016.36","LOW":"1998.66","HIGH":"2020.19","CLOSE":"2019.53","ADJCLOSE":"2019.53","VOLUME":"701000"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444262400,"PRODUCTID":26,"OPEN":"2016.36","LOW":"1998.66","HIGH":"2020.19","CLOSE":"2019.53","ADJCLOSE":"2019.53","VOLUME":"701000"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444608000,"PRODUCTID":26,"OPEN":"2022.33","LOW":"2015.43","HIGH":"2030.92","CLOSE":"2021.63","ADJCLOSE":"2021.63","VOLUME":"635100"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444694400,"PRODUCTID":26,"OPEN":"2021.2","LOW":"2010.16","HIGH":"2024.5","CLOSE":"2019.05","ADJCLOSE":"2019.05","VOLUME":"605000"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444780800,"PRODUCTID":26,"OPEN":"2014.47","LOW":"2002.63","HIGH":"2016.14","CLOSE":"2009.55","ADJCLOSE":"2009.55","VOLUME":"644800"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444867200,"PRODUCTID":26,"OPEN":"2008.29","LOW":"2007.46","HIGH":"2035.8","CLOSE":"2033.27","ADJCLOSE":"2033.27","VOLUME":"498900"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444953600,"PRODUCTID":26,"OPEN":"2037.98","LOW":"2025.19","HIGH":"2038.06","CLOSE":"2030.26","ADJCLOSE":"2030.26","VOLUME":"550800"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445212800,"PRODUCTID":26,"OPEN":"2032.36","LOW":"2022.25","HIGH":"2036.3","CLOSE":"2030.27","ADJCLOSE":"2030.27","VOLUME":"726800"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445299200,"PRODUCTID":26,"OPEN":"2031.5","LOW":"2026.67","HIGH":"2040.24","CLOSE":"2039.36","ADJCLOSE":"2039.36","VOLUME":"958100"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445385600,"PRODUCTID":26,"OPEN":"2039.25","LOW":"2035.59","HIGH":"2053.95","CLOSE":"2042.98","ADJCLOSE":"2042.98","VOLUME":"668900"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445472000,"PRODUCTID":26,"OPEN":"2040.43","LOW":"2019.53","HIGH":"2042.57","CLOSE":"2023","ADJCLOSE":"2023","VOLUME":"695800"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445558400,"PRODUCTID":26,"OPEN":"2043.67","LOW":"2036.92","HIGH":"2054.82","CLOSE":"2040.4","ADJCLOSE":"2040.4","VOLUME":"649000"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445817600,"PRODUCTID":26,"OPEN":"2049.41","LOW":"2039.97","HIGH":"2049.6","CLOSE":"2048.08","ADJCLOSE":"2048.08","VOLUME":"459900"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445904000,"PRODUCTID":26,"OPEN":"2043.52","LOW":"2036.22","HIGH":"2045.81","CLOSE":"2044.65","ADJCLOSE":"2044.65","VOLUME":"449200"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445990400,"PRODUCTID":26,"OPEN":"2045.67","LOW":"2032.39","HIGH":"2045.67","CLOSE":"2042.51","ADJCLOSE":"2042.51","VOLUME":"402200"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446076800,"PRODUCTID":26,"OPEN":"2050.97","LOW":"2032.56","HIGH":"2064.72","CLOSE":"2034.16","ADJCLOSE":"2034.16","VOLUME":"481300"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446163200,"PRODUCTID":26,"OPEN":"2034.78","LOW":"2027.8","HIGH":"2038.56","CLOSE":"2029.47","ADJCLOSE":"2029.47","VOLUME":"380700"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446422400,"PRODUCTID":26,"OPEN":"2033.15","LOW":"2028.2","HIGH":"2036.05","CLOSE":"2035.24","ADJCLOSE":"2035.24","VOLUME":"366400"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446508800,"PRODUCTID":26,"OPEN":"2042.6","LOW":"2040.75","HIGH":"2053.24","CLOSE":"2048.4","ADJCLOSE":"2048.4","VOLUME":"591700"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446595200,"PRODUCTID":26,"OPEN":"2053.51","LOW":"2042.38","HIGH":"2056.12","CLOSE":"2052.77","ADJCLOSE":"2052.77","VOLUME":"545100"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446681600,"PRODUCTID":26,"OPEN":"2049.3","LOW":"2039.93","HIGH":"2050.44","CLOSE":"2049.41","ADJCLOSE":"2049.41","VOLUME":"349100"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446768000,"PRODUCTID":26,"OPEN":"2048.17","LOW":"2038.46","HIGH":"2055.14","CLOSE":"2041.07","ADJCLOSE":"2041.07","VOLUME":"465000"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447027200,"PRODUCTID":26,"OPEN":"2038.59","LOW":"2022.52","HIGH":"2038.59","CLOSE":"2025.7","ADJCLOSE":"2025.7","VOLUME":"435400"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447113600,"PRODUCTID":26,"OPEN":"2015.45","LOW":"1988.54","HIGH":"2015.45","CLOSE":"1996.59","ADJCLOSE":"1996.59","VOLUME":"417500"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447200000,"PRODUCTID":26,"OPEN":"1993.81","LOW":"1983.14","HIGH":"2001.73","CLOSE":"1997.27","ADJCLOSE":"1997.27","VOLUME":"286600"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447286400,"PRODUCTID":26,"OPEN":"1997.32","LOW":"1991.28","HIGH":"1998.66","CLOSE":"1993.36","ADJCLOSE":"1993.36","VOLUME":"389400"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447372800,"PRODUCTID":26,"OPEN":"1975.97","LOW":"1969.71","HIGH":"1981.27","CLOSE":"1973.29","ADJCLOSE":"1973.29","VOLUME":"342300"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447632000,"PRODUCTID":26,"OPEN":"1945.68","LOW":"1942.85","HIGH":"1956.09","CLOSE":"1943.02","ADJCLOSE":"1943.02","VOLUME":"433400"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447718400,"PRODUCTID":26,"OPEN":"1967.36","LOW":"1959.22","HIGH":"1974.08","CLOSE":"1963.58","ADJCLOSE":"1963.58","VOLUME":"417600"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447804800,"PRODUCTID":26,"OPEN":"1967.25","LOW":"1961.43","HIGH":"1973.16","CLOSE":"1962.88","ADJCLOSE":"1962.88","VOLUME":"541900"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447891200,"PRODUCTID":26,"OPEN":"1976.94","LOW":"1972.85","HIGH":"1988.92","CLOSE":"1988.91","ADJCLOSE":"1988.91","VOLUME":"422500"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447977600,"PRODUCTID":26,"OPEN":"1988.96","LOW":"1985.93","HIGH":"1993.97","CLOSE":"1989.86","ADJCLOSE":"1989.86","VOLUME":"413700"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448236800,"PRODUCTID":26,"OPEN":"1995.92","LOW":"1992.86","HIGH":"2008.34","CLOSE":"2003.7","ADJCLOSE":"2003.7","VOLUME":"383200"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448323200,"PRODUCTID":26,"OPEN":"2004.29","LOW":"2003.06","HIGH":"2019.95","CLOSE":"2016.29","ADJCLOSE":"2016.29","VOLUME":"417000"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448409600,"PRODUCTID":26,"OPEN":"2018.24","LOW":"2007.91","HIGH":"2018.93","CLOSE":"2009.42","ADJCLOSE":"2009.42","VOLUME":"391600"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448496000,"PRODUCTID":26,"OPEN":"2014.88","LOW":"2014.88","HIGH":"2033.18","CLOSE":"2030.68","ADJCLOSE":"2030.68","VOLUME":"454500"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448582400,"PRODUCTID":26,"OPEN":"2038.71","LOW":"2026.4","HIGH":"2038.72","CLOSE":"2028.99","ADJCLOSE":"2028.99","VOLUME":"482000"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448841600,"PRODUCTID":26,"OPEN":"2022.38","LOW":"1987.12","HIGH":"2022.38","CLOSE":"1991.97","ADJCLOSE":"1991.97","VOLUME":"452900"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448928000,"PRODUCTID":26,"OPEN":"2001.51","LOW":"2001.51","HIGH":"2026.33","CLOSE":"2023.93","ADJCLOSE":"2023.93","VOLUME":"573300"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449014400,"PRODUCTID":26,"OPEN":"2026.08","LOW":"2009.29","HIGH":"2026.19","CLOSE":"2009.29","ADJCLOSE":"2009.29","VOLUME":"631300"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449100800,"PRODUCTID":26,"OPEN":"2000.2","LOW":"1981.59","HIGH":"2000.2","CLOSE":"1994.07","ADJCLOSE":"1994.07","VOLUME":"365900"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449187200,"PRODUCTID":26,"OPEN":"1972.16","LOW":"1970.48","HIGH":"1983.02","CLOSE":"1974.4","ADJCLOSE":"1974.4","VOLUME":"379500"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449446400,"PRODUCTID":26,"OPEN":"1987.62","LOW":"1963.66","HIGH":"1988.04","CLOSE":"1963.67","ADJCLOSE":"1963.67","VOLUME":"382100"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449532800,"PRODUCTID":26,"OPEN":"1964.22","LOW":"1948.43","HIGH":"1971.07","CLOSE":"1949.04","ADJCLOSE":"1949.04","VOLUME":"406200"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449619200,"PRODUCTID":26,"OPEN":"1951.39","LOW":"1944.78","HIGH":"1956.7","CLOSE":"1948.24","ADJCLOSE":"1948.24","VOLUME":"378100"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449705600,"PRODUCTID":26,"OPEN":"1947.21","LOW":"1940.4","HIGH":"1956.84","CLOSE":"1952.07","ADJCLOSE":"1952.07","VOLUME":"377800"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449792000,"PRODUCTID":26,"OPEN":"1952.82","LOW":"1943.67","HIGH":"1961","CLOSE":"1948.62","ADJCLOSE":"1948.62","VOLUME":"380700"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450051200,"PRODUCTID":26,"OPEN":"1926.36","LOW":"1919.22","HIGH":"1930.4","CLOSE":"1927.82","ADJCLOSE":"1927.82","VOLUME":"439700"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450137600,"PRODUCTID":26,"OPEN":"1935.82","LOW":"1925.75","HIGH":"1938.04","CLOSE":"1932.97","ADJCLOSE":"1932.97","VOLUME":"434700"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450224000,"PRODUCTID":26,"OPEN":"1950.15","LOW":"1950.05","HIGH":"1975.63","CLOSE":"1969.4","ADJCLOSE":"1969.4","VOLUME":"475100"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450310400,"PRODUCTID":26,"OPEN":"1984.06","LOW":"1967.64","HIGH":"1987.83","CLOSE":"1977.96","ADJCLOSE":"1977.96","VOLUME":"379600"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450396800,"PRODUCTID":26,"OPEN":"1960.32","LOW":"1958.12","HIGH":"1981.42","CLOSE":"1975.32","ADJCLOSE":"1975.32","VOLUME":"677700"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450656000,"PRODUCTID":26,"OPEN":"1974.26","LOW":"1968.14","HIGH":"1986.66","CLOSE":"1981.19","ADJCLOSE":"1981.19","VOLUME":"539600"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450742400,"PRODUCTID":26,"OPEN":"1984.37","LOW":"1971.32","HIGH":"1992.72","CLOSE":"1992.56","ADJCLOSE":"1992.56","VOLUME":"577200"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450828800,"PRODUCTID":26,"OPEN":"1994.2","LOW":"1989.3","HIGH":"2007.42","CLOSE":"1999.22","ADJCLOSE":"1999.22","VOLUME":"502400"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450915200,"PRODUCTID":26,"OPEN":"2009.34","LOW":"1990.65","HIGH":"2009.99","CLOSE":"1990.65","ADJCLOSE":"1990.65","VOLUME":"504600"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450915200,"PRODUCTID":26,"OPEN":"2009.34","LOW":"1990.65","HIGH":"2009.99","CLOSE":"1990.65","ADJCLOSE":"1990.65","VOLUME":"504600"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451260800,"PRODUCTID":26,"OPEN":"1990.59","LOW":"1964.06","HIGH":"1991.19","CLOSE":"1964.06","ADJCLOSE":"1964.06","VOLUME":"396600"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451347200,"PRODUCTID":26,"OPEN":"1956.49","LOW":"1946.21","HIGH":"1968.57","CLOSE":"1966.31","ADJCLOSE":"1966.31","VOLUME":"401400"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451433600,"PRODUCTID":26,"OPEN":"1973.03","LOW":"1958.78","HIGH":"1974.67","CLOSE":"1961.31","ADJCLOSE":"1961.31","VOLUME":"304500"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451433600,"PRODUCTID":26,"OPEN":"1973.03","LOW":"1958.78","HIGH":"1974.67","CLOSE":"1961.31","ADJCLOSE":"1961.31","VOLUME":"304500"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451433600,"PRODUCTID":26,"OPEN":"1973.03","LOW":"1958.78","HIGH":"1974.67","CLOSE":"1961.31","ADJCLOSE":"1961.31","VOLUME":"304500"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451865600,"PRODUCTID":26,"OPEN":"1954.47","LOW":"1918.76","HIGH":"1954.52","CLOSE":"1918.76","ADJCLOSE":"1918.76","VOLUME":"359000"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451952000,"PRODUCTID":26,"OPEN":"1911.93","LOW":"1911.93","HIGH":"1937.57","CLOSE":"1930.53","ADJCLOSE":"1930.53","VOLUME":"446500"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452038400,"PRODUCTID":26,"OPEN":"1934.25","LOW":"1911.61","HIGH":"1934.25","CLOSE":"1925.43","ADJCLOSE":"1925.43","VOLUME":"594600"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452124800,"PRODUCTID":26,"OPEN":"1915.71","LOW":"1901.24","HIGH":"1926.41","CLOSE":"1904.33","ADJCLOSE":"1904.33","VOLUME":"393000"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452211200,"PRODUCTID":26,"OPEN":"1889.42","LOW":"1883.82","HIGH":"1918.25","CLOSE":"1917.62","ADJCLOSE":"1917.62","VOLUME":"430200"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452470400,"PRODUCTID":26,"OPEN":"1897.18","LOW":"1892.69","HIGH":"1907.43","CLOSE":"1894.84","ADJCLOSE":"1894.84","VOLUME":"328800"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452556800,"PRODUCTID":26,"OPEN":"1907.61","LOW":"1888.94","HIGH":"1910.59","CLOSE":"1890.86","ADJCLOSE":"1890.86","VOLUME":"295100"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452643200,"PRODUCTID":26,"OPEN":"1904.33","LOW":"1902.49","HIGH":"1921","CLOSE":"1916.28","ADJCLOSE":"1916.28","VOLUME":"265200"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452729600,"PRODUCTID":26,"OPEN":"1893.18","LOW":"1882.02","HIGH":"1900.48","CLOSE":"1900.01","ADJCLOSE":"1900.01","VOLUME":"311000"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452816000,"PRODUCTID":26,"OPEN":"1915.83","LOW":"1873.35","HIGH":"1918.3","CLOSE":"1878.87","ADJCLOSE":"1878.87","VOLUME":"312400"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453075200,"PRODUCTID":26,"OPEN":"1856.03","LOW":"1854.55","HIGH":"1882.21","CLOSE":"1878.45","ADJCLOSE":"1878.45","VOLUME":"276900"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453161600,"PRODUCTID":26,"OPEN":"1879.8","LOW":"1866.76","HIGH":"1889.9","CLOSE":"1889.64","ADJCLOSE":"1889.64","VOLUME":"335300"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453248000,"PRODUCTID":26,"OPEN":"1885.36","LOW":"1830.06","HIGH":"1885.36","CLOSE":"1845.45","ADJCLOSE":"1845.45","VOLUME":"407300"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453334400,"PRODUCTID":26,"OPEN":"1848.1","LOW":"1838.04","HIGH":"1860.02","CLOSE":"1840.53","ADJCLOSE":"1840.53","VOLUME":"433700"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453420800,"PRODUCTID":26,"OPEN":"1860.3","LOW":"1859.54","HIGH":"1879.43","CLOSE":"1879.43","ADJCLOSE":"1879.43","VOLUME":"408500"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453680000,"PRODUCTID":26,"OPEN":"1890.15","LOW":"1882.74","HIGH":"1901.22","CLOSE":"1893.43","ADJCLOSE":"1893.43","VOLUME":"315300"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453766400,"PRODUCTID":26,"OPEN":"1881.87","LOW":"1862.98","HIGH":"1884.13","CLOSE":"1871.69","ADJCLOSE":"1871.69","VOLUME":"298800"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453852800,"PRODUCTID":26,"OPEN":"1888.07","LOW":"1883.39","HIGH":"1902.03","CLOSE":"1897.87","ADJCLOSE":"1897.87","VOLUME":"348900"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453939200,"PRODUCTID":26,"OPEN":"1885.38","LOW":"1877.78","HIGH":"1907.56","CLOSE":"1906.94","ADJCLOSE":"1906.94","VOLUME":"354300"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454025600,"PRODUCTID":26,"OPEN":"1905.01","LOW":"1888.48","HIGH":"1912.07","CLOSE":"1912.06","ADJCLOSE":"1912.06","VOLUME":"386600"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454284800,"PRODUCTID":26,"OPEN":"1919.62","LOW":"1912.85","HIGH":"1926.11","CLOSE":"1924.82","ADJCLOSE":"1924.82","VOLUME":"440300"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454371200,"PRODUCTID":26,"OPEN":"1914.96","LOW":"1906.06","HIGH":"1920.02","CLOSE":"1906.6","ADJCLOSE":"1906.6","VOLUME":"412300"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454457600,"PRODUCTID":26,"OPEN":"1893.83","LOW":"1882.75","HIGH":"1894.72","CLOSE":"1890.67","ADJCLOSE":"1890.67","VOLUME":"408600"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454544000,"PRODUCTID":26,"OPEN":"1900.48","LOW":"1897.18","HIGH":"1917.09","CLOSE":"1916.26","ADJCLOSE":"1916.26","VOLUME":"365800"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454630400,"PRODUCTID":26,"OPEN":"1914.55","LOW":"1910.31","HIGH":"1921.76","CLOSE":"1917.79","ADJCLOSE":"1917.79","VOLUME":"305800"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454630400,"PRODUCTID":26,"OPEN":"1914.55","LOW":"1910.31","HIGH":"1921.76","CLOSE":"1917.79","ADJCLOSE":"1917.79","VOLUME":"305800"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454630400,"PRODUCTID":26,"OPEN":"1914.55","LOW":"1910.31","HIGH":"1921.76","CLOSE":"1917.79","ADJCLOSE":"1917.79","VOLUME":"305800"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1454630400,"PRODUCTID":26,"OPEN":"1914.55","LOW":"1910.31","HIGH":"1921.76","CLOSE":"1917.79","ADJCLOSE":"1917.79","VOLUME":"305800"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455148800,"PRODUCTID":26,"OPEN":"1872.68","LOW":"1858.9","HIGH":"1877.77","CLOSE":"1861.54","ADJCLOSE":"1861.54","VOLUME":"386400"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455235200,"PRODUCTID":26,"OPEN":"1850.67","LOW":"1817.97","HIGH":"1857.12","CLOSE":"1835.28","ADJCLOSE":"1835.28","VOLUME":"470500"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455494400,"PRODUCTID":26,"OPEN":"1857.33","LOW":"1847.6","HIGH":"1864.62","CLOSE":"1862.2","ADJCLOSE":"1862.2","VOLUME":"284600"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455580800,"PRODUCTID":26,"OPEN":"1870.1","LOW":"1868.11","HIGH":"1892.15","CLOSE":"1888.3","ADJCLOSE":"1888.3","VOLUME":"388300"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455667200,"PRODUCTID":26,"OPEN":"1889.41","LOW":"1881.03","HIGH":"1897.37","CLOSE":"1883.94","ADJCLOSE":"1883.94","VOLUME":"344600"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455753600,"PRODUCTID":26,"OPEN":"1909.4","LOW":"1898.49","HIGH":"1910.12","CLOSE":"1908.84","ADJCLOSE":"1908.84","VOLUME":"332600"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455840000,"PRODUCTID":26,"OPEN":"1904.5","LOW":"1902.24","HIGH":"1916.24","CLOSE":"1916.24","ADJCLOSE":"1916.24","VOLUME":"312200"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456099200,"PRODUCTID":26,"OPEN":"1911.56","LOW":"1905.85","HIGH":"1921.14","CLOSE":"1916.36","ADJCLOSE":"1916.36","VOLUME":"267900"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456185600,"PRODUCTID":26,"OPEN":"1928.85","LOW":"1909.79","HIGH":"1929.53","CLOSE":"1914.22","ADJCLOSE":"1914.22","VOLUME":"326800"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456272000,"PRODUCTID":26,"OPEN":"1908.71","LOW":"1906.19","HIGH":"1918.63","CLOSE":"1912.53","ADJCLOSE":"1912.53","VOLUME":"281600"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456358400,"PRODUCTID":26,"OPEN":"1919.08","LOW":"1906.99","HIGH":"1928.49","CLOSE":"1918.57","ADJCLOSE":"1918.57","VOLUME":"305800"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456444800,"PRODUCTID":26,"OPEN":"1927.1","LOW":"1917.07","HIGH":"1927.8","CLOSE":"1920.16","ADJCLOSE":"1920.16","VOLUME":"280200"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456704000,"PRODUCTID":26,"OPEN":"1921.76","LOW":"1916.66","HIGH":"1927.05","CLOSE":"1916.66","ADJCLOSE":"1916.66","VOLUME":"275100"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456704000,"PRODUCTID":26,"OPEN":"1921.76","LOW":"1916.66","HIGH":"1927.05","CLOSE":"1916.66","ADJCLOSE":"1916.66","VOLUME":"275100"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456876800,"PRODUCTID":26,"OPEN":"1944.27","LOW":"1942.24","HIGH":"1949.94","CLOSE":"1947.42","ADJCLOSE":"1947.42","VOLUME":"323400"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456963200,"PRODUCTID":26,"OPEN":"1957.83","LOW":"1946.57","HIGH":"1958.17","CLOSE":"1958.17","ADJCLOSE":"1958.17","VOLUME":"421000"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457049600,"PRODUCTID":26,"OPEN":"1956.01","LOW":"1949.47","HIGH":"1958.46","CLOSE":"1955.63","ADJCLOSE":"1955.63","VOLUME":"316400"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457308800,"PRODUCTID":26,"OPEN":"1961.26","LOW":"1955.97","HIGH":"1963.43","CLOSE":"1957.87","ADJCLOSE":"1957.87","VOLUME":"344600"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457395200,"PRODUCTID":26,"OPEN":"1958.94","LOW":"1935.55","HIGH":"1958.94","CLOSE":"1946.12","ADJCLOSE":"1946.12","VOLUME":"358700"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457481600,"PRODUCTID":26,"OPEN":"1940.55","LOW":"1938.32","HIGH":"1952.95","CLOSE":"1952.95","ADJCLOSE":"1952.95","VOLUME":"355400"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457568000,"PRODUCTID":26,"OPEN":"1958.87","LOW":"1955.67","HIGH":"1976.19","CLOSE":"1969.33","ADJCLOSE":"1969.33","VOLUME":"352300"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457654400,"PRODUCTID":26,"OPEN":"1968.3","LOW":"1966.65","HIGH":"1975.87","CLOSE":"1971.41","ADJCLOSE":"1971.41","VOLUME":"303400"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457913600,"PRODUCTID":26,"OPEN":"1985.74","LOW":"1970.56","HIGH":"1985.9","CLOSE":"1972.27","ADJCLOSE":"1972.27","VOLUME":"357100"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458000000,"PRODUCTID":26,"OPEN":"1975.61","LOW":"1966.44","HIGH":"1979.46","CLOSE":"1969.97","ADJCLOSE":"1969.97","VOLUME":"264600"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458086400,"PRODUCTID":26,"OPEN":"1971.58","LOW":"1969.66","HIGH":"1982.08","CLOSE":"1974.9","ADJCLOSE":"1974.9","VOLUME":"294500"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458172800,"PRODUCTID":26,"OPEN":"1984.69","LOW":"1984.33","HIGH":"2000.3","CLOSE":"1987.99","ADJCLOSE":"1987.99","VOLUME":"291600"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458259200,"PRODUCTID":26,"OPEN":"1996.31","LOW":"1986.04","HIGH":"1996.31","CLOSE":"1992.12","ADJCLOSE":"1992.12","VOLUME":"385800"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458518400,"PRODUCTID":26,"OPEN":"1999.25","LOW":"1982.7","HIGH":"2003.12","CLOSE":"1989.76","ADJCLOSE":"1989.76","VOLUME":"323300"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458604800,"PRODUCTID":26,"OPEN":"1993.37","LOW":"1986.87","HIGH":"1997.76","CLOSE":"1996.81","ADJCLOSE":"1996.81","VOLUME":"383800"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458691200,"PRODUCTID":26,"OPEN":"1996.47","LOW":"1989.84","HIGH":"2001.67","CLOSE":"1995.12","ADJCLOSE":"1995.12","VOLUME":"367600"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458777600,"PRODUCTID":26,"OPEN":"1988.46","LOW":"1981.17","HIGH":"1992.76","CLOSE":"1985.97","ADJCLOSE":"1985.97","VOLUME":"341200"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458777600,"PRODUCTID":26,"OPEN":"1988.46","LOW":"1981.17","HIGH":"1992.76","CLOSE":"1985.97","ADJCLOSE":"1985.97","VOLUME":"341200"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459123200,"PRODUCTID":26,"OPEN":"1984.93","LOW":"1981.37","HIGH":"1992.46","CLOSE":"1982.54","ADJCLOSE":"1982.54","VOLUME":"410500"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459209600,"PRODUCTID":26,"OPEN":"1986.93","LOW":"1984.07","HIGH":"1997.33","CLOSE":"1994.91","ADJCLOSE":"1994.91","VOLUME":"385500"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459296000,"PRODUCTID":26,"OPEN":"2005.24","LOW":"1998.51","HIGH":"2009.1","CLOSE":"2002.14","ADJCLOSE":"2002.14","VOLUME":"368300"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459382400,"PRODUCTID":26,"OPEN":"2005.72","LOW":"1986.74","HIGH":"2007.43","CLOSE":"1995.85","ADJCLOSE":"1995.85","VOLUME":"335100"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459468800,"PRODUCTID":26,"OPEN":"1994.77","LOW":"1970.17","HIGH":"1994.77","CLOSE":"1973.57","ADJCLOSE":"1973.57","VOLUME":"392300"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459728000,"PRODUCTID":26,"OPEN":"1974.73","LOW":"1969.35","HIGH":"1979.03","CLOSE":"1978.97","ADJCLOSE":"1978.97","VOLUME":"363300"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459814400,"PRODUCTID":26,"OPEN":"1972.38","LOW":"1959.26","HIGH":"1973.17","CLOSE":"1962.74","ADJCLOSE":"1962.74","VOLUME":"368200"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459900800,"PRODUCTID":26,"OPEN":"1963.17","LOW":"1961.51","HIGH":"1975.09","CLOSE":"1971.32","ADJCLOSE":"1971.32","VOLUME":"358000"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459987200,"PRODUCTID":26,"OPEN":"1978.75","LOW":"1964.99","HIGH":"1980.43","CLOSE":"1973.89","ADJCLOSE":"1973.89","VOLUME":"434100"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460073600,"PRODUCTID":26,"OPEN":"1961.29","LOW":"1954.11","HIGH":"1972.12","CLOSE":"1972.05","ADJCLOSE":"1972.05","VOLUME":"400600"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460332800,"PRODUCTID":26,"OPEN":"1972.25","LOW":"1963.21","HIGH":"1973.9","CLOSE":"1970.37","ADJCLOSE":"1970.37","VOLUME":"379500"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460419200,"PRODUCTID":26,"OPEN":"1970.5","LOW":"1968.5","HIGH":"1981.73","CLOSE":"1981.32","ADJCLOSE":"1981.32","VOLUME":"387300"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460419200,"PRODUCTID":26,"OPEN":"1970.5","LOW":"1968.5","HIGH":"1981.73","CLOSE":"1981.32","ADJCLOSE":"1981.32","VOLUME":"387300"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460592000,"PRODUCTID":26,"OPEN":"2004.15","LOW":"2000.83","HIGH":"2016.03","CLOSE":"2015.93","ADJCLOSE":"2015.93","VOLUME":"473500"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460678400,"PRODUCTID":26,"OPEN":"2013.38","LOW":"2008.68","HIGH":"2016.95","CLOSE":"2014.71","ADJCLOSE":"2014.71","VOLUME":"317700"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460937600,"PRODUCTID":26,"OPEN":"2001.35","LOW":"1998.49","HIGH":"2009.55","CLOSE":"2009.1","ADJCLOSE":"2009.1","VOLUME":"339200"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461024000,"PRODUCTID":26,"OPEN":"2015.1","LOW":"2007.68","HIGH":"2020.29","CLOSE":"2011.36","ADJCLOSE":"2011.36","VOLUME":"401200"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461110400,"PRODUCTID":26,"OPEN":"2017.05","LOW":"2005.82","HIGH":"2023.77","CLOSE":"2005.83","ADJCLOSE":"2005.83","VOLUME":"424000"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461196800,"PRODUCTID":26,"OPEN":"2014.6","LOW":"2009.45","HIGH":"2022.1","CLOSE":"2022.1","ADJCLOSE":"2022.1","VOLUME":"392100"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461283200,"PRODUCTID":26,"OPEN":"2014.93","LOW":"2010.94","HIGH":"2017.9","CLOSE":"2015.49","ADJCLOSE":"2015.49","VOLUME":"480500"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461542400,"PRODUCTID":26,"OPEN":"2016.05","LOW":"2007.18","HIGH":"2016.65","CLOSE":"2014.55","ADJCLOSE":"2014.55","VOLUME":"397700"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461628800,"PRODUCTID":26,"OPEN":"2013.26","LOW":"2011.85","HIGH":"2021.59","CLOSE":"2019.63","ADJCLOSE":"2019.63","VOLUME":"509300"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461715200,"PRODUCTID":26,"OPEN":"2019.31","LOW":"2012.75","HIGH":"2019.86","CLOSE":"2015.4","ADJCLOSE":"2015.4","VOLUME":"412800"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461801600,"PRODUCTID":26,"OPEN":"2020.83","LOW":"1998.6","HIGH":"2022.99","CLOSE":"2000.93","ADJCLOSE":"2000.93","VOLUME":"341100"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461888000,"PRODUCTID":26,"OPEN":"1998.68","LOW":"1983.3","HIGH":"1999.34","CLOSE":"1994.15","ADJCLOSE":"1994.15","VOLUME":"401100"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462147200,"PRODUCTID":26,"OPEN":"1991.84","LOW":"1977.03","HIGH":"1991.84","CLOSE":"1978.15","ADJCLOSE":"1978.15","VOLUME":"328200"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462233600,"PRODUCTID":26,"OPEN":"1988.34","LOW":"1979.66","HIGH":"1989.41","CLOSE":"1986.41","ADJCLOSE":"1986.41","VOLUME":"310500"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462320000,"PRODUCTID":26,"OPEN":"1978.24","LOW":"1969.22","HIGH":"1982.38","CLOSE":"1976.71","ADJCLOSE":"1976.71","VOLUME":"352700"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462320000,"PRODUCTID":26,"OPEN":"1978.24","LOW":"1969.22","HIGH":"1982.38","CLOSE":"1976.71","ADJCLOSE":"1976.71","VOLUME":"352700"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462320000,"PRODUCTID":26,"OPEN":"1978.24","LOW":"1969.22","HIGH":"1982.38","CLOSE":"1976.71","ADJCLOSE":"1976.71","VOLUME":"352700"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462752000,"PRODUCTID":26,"OPEN":"1974.52","LOW":"1962.92","HIGH":"1976.14","CLOSE":"1967.81","ADJCLOSE":"1967.81","VOLUME":"342200"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462838400,"PRODUCTID":26,"OPEN":"1965.86","LOW":"1964.9","HIGH":"1982.5","CLOSE":"1982.5","ADJCLOSE":"1982.5","VOLUME":"369100"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462924800,"PRODUCTID":26,"OPEN":"1989.17","LOW":"1970.48","HIGH":"1989.17","CLOSE":"1980.1","ADJCLOSE":"1980.1","VOLUME":"398500"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463011200,"PRODUCTID":26,"OPEN":"1973.28","LOW":"1970.54","HIGH":"1981.49","CLOSE":"1977.49","ADJCLOSE":"1977.49","VOLUME":"462900"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463097600,"PRODUCTID":26,"OPEN":"1979.97","LOW":"1962.77","HIGH":"1980.45","CLOSE":"1966.99","ADJCLOSE":"1966.99","VOLUME":"509100"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463356800,"PRODUCTID":26,"OPEN":"1961.91","LOW":"1961.32","HIGH":"1970.53","CLOSE":"1967.91","ADJCLOSE":"1967.91","VOLUME":"526700"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463443200,"PRODUCTID":26,"OPEN":"1973.86","LOW":"1962.57","HIGH":"1975.1","CLOSE":"1968.06","ADJCLOSE":"1968.06","VOLUME":"597600"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463529600,"PRODUCTID":26,"OPEN":"1962.78","LOW":"1945.56","HIGH":"1964.34","CLOSE":"1956.73","ADJCLOSE":"1956.73","VOLUME":"696300"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463616000,"PRODUCTID":26,"OPEN":"1953.91","LOW":"1942.48","HIGH":"1954.29","CLOSE":"1946.78","ADJCLOSE":"1946.78","VOLUME":"505900"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463702400,"PRODUCTID":26,"OPEN":"1943.84","LOW":"1940.36","HIGH":"1951.5","CLOSE":"1947.67","ADJCLOSE":"1947.67","VOLUME":"388100"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463961600,"PRODUCTID":26,"OPEN":"1954.26","LOW":"1940.44","HIGH":"1956.77","CLOSE":"1955.25","ADJCLOSE":"1955.25","VOLUME":"399500"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464048000,"PRODUCTID":26,"OPEN":"1951.18","LOW":"1937.67","HIGH":"1951.39","CLOSE":"1937.68","ADJCLOSE":"1937.68","VOLUME":"517100"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464134400,"PRODUCTID":26,"OPEN":"1953.63","LOW":"1951.17","HIGH":"1964.91","CLOSE":"1960.51","ADJCLOSE":"1960.51","VOLUME":"656900"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464220800,"PRODUCTID":26,"OPEN":"1965.81","LOW":"1955.97","HIGH":"1967.45","CLOSE":"1957.06","ADJCLOSE":"1957.06","VOLUME":"558300"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464307200,"PRODUCTID":26,"OPEN":"1962.33","LOW":"1959.75","HIGH":"1971.27","CLOSE":"1969.17","ADJCLOSE":"1969.17","VOLUME":"523500"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464566400,"PRODUCTID":26,"OPEN":"1969.72","LOW":"1955.49","HIGH":"1970.54","CLOSE":"1967.13","ADJCLOSE":"1967.13","VOLUME":"550500"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464652800,"PRODUCTID":26,"OPEN":"1962.47","LOW":"1958.16","HIGH":"1984.18","CLOSE":"1983.4","ADJCLOSE":"1983.4","VOLUME":"657000"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464739200,"PRODUCTID":26,"OPEN":"1976.87","LOW":"1975.82","HIGH":"1986.76","CLOSE":"1982.72","ADJCLOSE":"1982.72","VOLUME":"502300"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464825600,"PRODUCTID":26,"OPEN":"1983.86","LOW":"1978.82","HIGH":"1988","CLOSE":"1985.11","ADJCLOSE":"1985.11","VOLUME":"474200"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464912000,"PRODUCTID":26,"OPEN":"1991.58","LOW":"1979.66","HIGH":"1991.58","CLOSE":"1985.84","ADJCLOSE":"1985.84","VOLUME":"540900"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1464912000,"PRODUCTID":26,"OPEN":"1991.58","LOW":"1979.66","HIGH":"1991.58","CLOSE":"1985.84","ADJCLOSE":"1985.84","VOLUME":"540900"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465257600,"PRODUCTID":26,"OPEN":"1993.08","LOW":"1992.77","HIGH":"2011.67","CLOSE":"2011.63","ADJCLOSE":"2011.63","VOLUME":"481300"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465344000,"PRODUCTID":26,"OPEN":"2013.72","LOW":"2008.59","HIGH":"2027.09","CLOSE":"2027.08","ADJCLOSE":"2027.08","VOLUME":"497900"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465430400,"PRODUCTID":26,"OPEN":"2028.02","LOW":"2012.14","HIGH":"2035.27","CLOSE":"2024.17","ADJCLOSE":"2024.17","VOLUME":"599700"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465516800,"PRODUCTID":26,"OPEN":"2022.77","LOW":"2014.15","HIGH":"2022.77","CLOSE":"2017.63","ADJCLOSE":"2017.63","VOLUME":"404300"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465776000,"PRODUCTID":26,"OPEN":"2001.03","LOW":"1976.69","HIGH":"2001.79","CLOSE":"1979.06","ADJCLOSE":"1979.06","VOLUME":"443000"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465862400,"PRODUCTID":26,"OPEN":"1976.8","LOW":"1965.34","HIGH":"1982.32","CLOSE":"1972.03","ADJCLOSE":"1972.03","VOLUME":"439900"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465948800,"PRODUCTID":26,"OPEN":"1972","LOW":"1960.97","HIGH":"1975.87","CLOSE":"1968.83","ADJCLOSE":"1968.83","VOLUME":"376800"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466035200,"PRODUCTID":26,"OPEN":"1971.53","LOW":"1944.8","HIGH":"1974.01","CLOSE":"1951.99","ADJCLOSE":"1951.99","VOLUME":"438800"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466121600,"PRODUCTID":26,"OPEN":"1966.23","LOW":"1949.6","HIGH":"1970.54","CLOSE":"1953.4","ADJCLOSE":"1953.4","VOLUME":"485300"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466380800,"PRODUCTID":26,"OPEN":"1974.43","LOW":"1969.56","HIGH":"1984.07","CLOSE":"1981.12","ADJCLOSE":"1981.12","VOLUME":"391300"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466467200,"PRODUCTID":26,"OPEN":"1977.8","LOW":"1971.99","HIGH":"1983.87","CLOSE":"1982.7","ADJCLOSE":"1982.7","VOLUME":"557400"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466553600,"PRODUCTID":26,"OPEN":"1981.78","LOW":"1979.37","HIGH":"1994.76","CLOSE":"1992.58","ADJCLOSE":"1992.58","VOLUME":"407400"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466640000,"PRODUCTID":26,"OPEN":"1989.42","LOW":"1980.14","HIGH":"1990.71","CLOSE":"1986.71","ADJCLOSE":"1986.71","VOLUME":"455400"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466726400,"PRODUCTID":26,"OPEN":"2001.55","LOW":"1892.75","HIGH":"2001.55","CLOSE":"1925.24","ADJCLOSE":"1925.24","VOLUME":"750500"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466985600,"PRODUCTID":26,"OPEN":"1901.85","LOW":"1900.83","HIGH":"1926.87","CLOSE":"1926.85","ADJCLOSE":"1926.85","VOLUME":"394300"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467072000,"PRODUCTID":26,"OPEN":"1907.71","LOW":"1907.49","HIGH":"1937.99","CLOSE":"1936.22","ADJCLOSE":"1936.22","VOLUME":"373500"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467158400,"PRODUCTID":26,"OPEN":"1946.31","LOW":"1941.9","HIGH":"1966.21","CLOSE":"1956.36","ADJCLOSE":"1956.36","VOLUME":"451200"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467244800,"PRODUCTID":26,"OPEN":"1971.54","LOW":"1959.28","HIGH":"1972.81","CLOSE":"1970.35","ADJCLOSE":"1970.35","VOLUME":"349900"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467331200,"PRODUCTID":26,"OPEN":"1977.36","LOW":"1975.89","HIGH":"1993.98","CLOSE":"1987.32","ADJCLOSE":"1987.32","VOLUME":"448100"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467590400,"PRODUCTID":26,"OPEN":"1989.44","LOW":"1985.11","HIGH":"1997.37","CLOSE":"1995.3","ADJCLOSE":"1995.3","VOLUME":"468600"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467676800,"PRODUCTID":26,"OPEN":"1995.69","LOW":"1985.94","HIGH":"1996.77","CLOSE":"1989.85","ADJCLOSE":"1989.85","VOLUME":"405500"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467763200,"PRODUCTID":26,"OPEN":"1980.11","LOW":"1944.33","HIGH":"1982.8","CLOSE":"1953.12","ADJCLOSE":"1953.12","VOLUME":"457400"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467849600,"PRODUCTID":26,"OPEN":"1963.3","LOW":"1959.83","HIGH":"1976.49","CLOSE":"1974.08","ADJCLOSE":"1974.08","VOLUME":"378800"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467936000,"PRODUCTID":26,"OPEN":"1972.28","LOW":"1956.91","HIGH":"1979.75","CLOSE":"1963.1","ADJCLOSE":"1963.1","VOLUME":"356500"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468195200,"PRODUCTID":26,"OPEN":"1979.36","LOW":"1977.81","HIGH":"1990.95","CLOSE":"1988.54","ADJCLOSE":"1988.54","VOLUME":"337800"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468281600,"PRODUCTID":26,"OPEN":"1991.13","LOW":"1986.45","HIGH":"1998.03","CLOSE":"1991.23","ADJCLOSE":"1991.23","VOLUME":"432700"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468368000,"PRODUCTID":26,"OPEN":"2007.65","LOW":"1995.84","HIGH":"2013.6","CLOSE":"2005.55","ADJCLOSE":"2005.55","VOLUME":"357600"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468454400,"PRODUCTID":26,"OPEN":"2004.12","LOW":"1997.94","HIGH":"2009.67","CLOSE":"2008.77","ADJCLOSE":"2008.77","VOLUME":"340200"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468540800,"PRODUCTID":26,"OPEN":"2015.37","LOW":"2011.1","HIGH":"2022.34","CLOSE":"2017.26","ADJCLOSE":"2017.26","VOLUME":"477800"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468800000,"PRODUCTID":26,"OPEN":"2018.22","LOW":"2012.3","HIGH":"2022.11","CLOSE":"2021.11","ADJCLOSE":"2021.11","VOLUME":"380100"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468886400,"PRODUCTID":26,"OPEN":"2022.8","LOW":"2010.27","HIGH":"2023.22","CLOSE":"2016.89","ADJCLOSE":"2016.89","VOLUME":"380800"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468972800,"PRODUCTID":26,"OPEN":"2013.4","LOW":"2003.87","HIGH":"2015.47","CLOSE":"2015.46","ADJCLOSE":"2015.46","VOLUME":"316300"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469059200,"PRODUCTID":26,"OPEN":"2019.36","LOW":"2007.59","HIGH":"2020.55","CLOSE":"2012.22","ADJCLOSE":"2012.22","VOLUME":"391000"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469145600,"PRODUCTID":26,"OPEN":"2005.37","LOW":"2002.66","HIGH":"2014.44","CLOSE":"2010.34","ADJCLOSE":"2010.34","VOLUME":"321000"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469404800,"PRODUCTID":26,"OPEN":"2014.74","LOW":"2006.63","HIGH":"2020.69","CLOSE":"2012.32","ADJCLOSE":"2012.32","VOLUME":"350200"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469491200,"PRODUCTID":26,"OPEN":"2009.4","LOW":"2008.25","HIGH":"2027.34","CLOSE":"2027.34","ADJCLOSE":"2027.34","VOLUME":"338600"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469577600,"PRODUCTID":26,"OPEN":"2027.07","LOW":"2021.15","HIGH":"2030.69","CLOSE":"2025.05","ADJCLOSE":"2025.05","VOLUME":"411700"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469664000,"PRODUCTID":26,"OPEN":"2029.07","LOW":"2014.36","HIGH":"2029.38","CLOSE":"2021.1","ADJCLOSE":"2021.1","VOLUME":"350900"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469750400,"PRODUCTID":26,"OPEN":"2023.24","LOW":"2016.19","HIGH":"2028.99","CLOSE":"2016.19","ADJCLOSE":"2016.19","VOLUME":"366400"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469750400,"PRODUCTID":26,"OPEN":"2023.24","LOW":"2016.19","HIGH":"2028.99","CLOSE":"2016.19","ADJCLOSE":"2016.19","VOLUME":"366400"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470009600,"PRODUCTID":26,"OPEN":"2024.71","LOW":"2024.57","HIGH":"2031.58","CLOSE":"2029.61","ADJCLOSE":"2029.61","VOLUME":"369600"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470096000,"PRODUCTID":26,"OPEN":"2023.55","LOW":"2017.59","HIGH":"2026.1","CLOSE":"2019.03","ADJCLOSE":"2019.03","VOLUME":"409900"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470182400,"PRODUCTID":26,"OPEN":"2008.68","LOW":"1993","HIGH":"2008.68","CLOSE":"1994.79","ADJCLOSE":"1994.79","VOLUME":"485900"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470268800,"PRODUCTID":26,"OPEN":"2006.08","LOW":"1994.73","HIGH":"2006.48","CLOSE":"2000.03","ADJCLOSE":"2000.03","VOLUME":"326500"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470355200,"PRODUCTID":26,"OPEN":"2006.23","LOW":"2004.37","HIGH":"2018.16","CLOSE":"2017.94","ADJCLOSE":"2017.94","VOLUME":"289300"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470614400,"PRODUCTID":26,"OPEN":"2025.55","LOW":"2018.81","HIGH":"2031.14","CLOSE":"2031.12","ADJCLOSE":"2031.12","VOLUME":"270500"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470700800,"PRODUCTID":26,"OPEN":"2033.52","LOW":"2032.18","HIGH":"2046.03","CLOSE":"2043.78","ADJCLOSE":"2043.78","VOLUME":"436700"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470787200,"PRODUCTID":26,"OPEN":"2043.03","LOW":"2039.86","HIGH":"2049.36","CLOSE":"2044.64","ADJCLOSE":"2044.64","VOLUME":"331100"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470873600,"PRODUCTID":26,"OPEN":"2042.64","LOW":"2035.25","HIGH":"2048.8","CLOSE":"2048.8","ADJCLOSE":"2048.8","VOLUME":"346100"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470960000,"PRODUCTID":26,"OPEN":"2053.82","LOW":"2046.15","HIGH":"2060.84","CLOSE":"2050.47","ADJCLOSE":"2050.47","VOLUME":"376500"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1470960000,"PRODUCTID":26,"OPEN":"2053.82","LOW":"2046.15","HIGH":"2060.84","CLOSE":"2050.47","ADJCLOSE":"2050.47","VOLUME":"376500"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471305600,"PRODUCTID":26,"OPEN":"2056","LOW":"2047.73","HIGH":"2063.09","CLOSE":"2047.76","ADJCLOSE":"2047.76","VOLUME":"374900"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471392000,"PRODUCTID":26,"OPEN":"2045.37","LOW":"2032.53","HIGH":"2048.29","CLOSE":"2043.75","ADJCLOSE":"2043.75","VOLUME":"391700"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471478400,"PRODUCTID":26,"OPEN":"2048.15","LOW":"2041.9","HIGH":"2056.09","CLOSE":"2055.47","ADJCLOSE":"2055.47","VOLUME":"353100"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471564800,"PRODUCTID":26,"OPEN":"2057.9","LOW":"2049.52","HIGH":"2059.3","CLOSE":"2056.24","ADJCLOSE":"2056.24","VOLUME":"392300"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471824000,"PRODUCTID":26,"OPEN":"2054.37","LOW":"2040.51","HIGH":"2054.71","CLOSE":"2042.16","ADJCLOSE":"2042.16","VOLUME":"343500"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471910400,"PRODUCTID":26,"OPEN":"2044.27","LOW":"2041.86","HIGH":"2051.43","CLOSE":"2049.93","ADJCLOSE":"2049.93","VOLUME":"360400"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1471996800,"PRODUCTID":26,"OPEN":"2050.82","LOW":"2039.53","HIGH":"2052.74","CLOSE":"2043.76","ADJCLOSE":"2043.76","VOLUME":"285200"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472083200,"PRODUCTID":26,"OPEN":"2041.58","LOW":"2035.01","HIGH":"2046","CLOSE":"2042.92","ADJCLOSE":"2042.92","VOLUME":"277400"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472169600,"PRODUCTID":26,"OPEN":"2036.74","LOW":"2027.68","HIGH":"2039.91","CLOSE":"2037.5","ADJCLOSE":"2037.5","VOLUME":"288200"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472428800,"PRODUCTID":26,"OPEN":"2028.64","LOW":"2024.93","HIGH":"2034.63","CLOSE":"2032.35","ADJCLOSE":"2032.35","VOLUME":"317000"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472515200,"PRODUCTID":26,"OPEN":"2038.6","LOW":"2036.76","HIGH":"2049.99","CLOSE":"2039.74","ADJCLOSE":"2039.74","VOLUME":"378600"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472601600,"PRODUCTID":26,"OPEN":"2038.58","LOW":"2027.24","HIGH":"2041.17","CLOSE":"2034.65","ADJCLOSE":"2034.65","VOLUME":"401000"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472688000,"PRODUCTID":26,"OPEN":"2022.96","LOW":"2016.47","HIGH":"2032.72","CLOSE":"2032.72","ADJCLOSE":"2032.72","VOLUME":"300500"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472774400,"PRODUCTID":26,"OPEN":"2033.92","LOW":"2030.17","HIGH":"2039.18","CLOSE":"2038.31","ADJCLOSE":"2038.31","VOLUME":"342600"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473033600,"PRODUCTID":26,"OPEN":"2049.19","LOW":"2047.49","HIGH":"2061","CLOSE":"2060.08","ADJCLOSE":"2060.08","VOLUME":"573000"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473120000,"PRODUCTID":26,"OPEN":"2058.21","LOW":"2057.26","HIGH":"2067.77","CLOSE":"2066.53","ADJCLOSE":"2066.53","VOLUME":"462500"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473206400,"PRODUCTID":26,"OPEN":"2068.81","LOW":"2061.88","HIGH":"2073.89","CLOSE":"2061.88","ADJCLOSE":"2061.88","VOLUME":"687200"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473292800,"PRODUCTID":26,"OPEN":"2064.96","LOW":"2053.2","HIGH":"2070.66","CLOSE":"2063.73","ADJCLOSE":"2063.73","VOLUME":"656700"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473379200,"PRODUCTID":26,"OPEN":"2048.94","LOW":"2029.46","HIGH":"2049.3","CLOSE":"2037.87","ADJCLOSE":"2037.87","VOLUME":"392700"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473638400,"PRODUCTID":26,"OPEN":"2003.67","LOW":"1991.47","HIGH":"2011.04","CLOSE":"1991.48","ADJCLOSE":"1991.48","VOLUME":"422900"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473724800,"PRODUCTID":26,"OPEN":"2011.93","LOW":"1997.58","HIGH":"2013.03","CLOSE":"1999.36","ADJCLOSE":"1999.36","VOLUME":"437400"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473724800,"PRODUCTID":26,"OPEN":"2011.93","LOW":"1997.58","HIGH":"2013.03","CLOSE":"1999.36","ADJCLOSE":"1999.36","VOLUME":"437400"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473724800,"PRODUCTID":26,"OPEN":"2011.93","LOW":"1997.58","HIGH":"2013.03","CLOSE":"1999.36","ADJCLOSE":"1999.36","VOLUME":"437400"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473724800,"PRODUCTID":26,"OPEN":"2011.93","LOW":"1997.58","HIGH":"2013.03","CLOSE":"1999.36","ADJCLOSE":"1999.36","VOLUME":"437400"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474243200,"PRODUCTID":26,"OPEN":"1997.43","LOW":"1997.1","HIGH":"2019.45","CLOSE":"2015.78","ADJCLOSE":"2015.78","VOLUME":"434400"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474329600,"PRODUCTID":26,"OPEN":"2014.5","LOW":"2010.25","HIGH":"2026.56","CLOSE":"2025.71","ADJCLOSE":"2025.71","VOLUME":"362300"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474416000,"PRODUCTID":26,"OPEN":"2022.81","LOW":"2021.78","HIGH":"2035.99","CLOSE":"2035.99","ADJCLOSE":"2035.99","VOLUME":"525100"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474502400,"PRODUCTID":26,"OPEN":"2050.31","LOW":"2048.8","HIGH":"2060.26","CLOSE":"2049.7","ADJCLOSE":"2049.7","VOLUME":"447600"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474588800,"PRODUCTID":26,"OPEN":"2053.22","LOW":"2048.96","HIGH":"2057.35","CLOSE":"2054.07","ADJCLOSE":"2054.07","VOLUME":"494100"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474848000,"PRODUCTID":26,"OPEN":"2052.76","LOW":"2042.7","HIGH":"2060.71","CLOSE":"2047.11","ADJCLOSE":"2047.11","VOLUME":"359600"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474934400,"PRODUCTID":26,"OPEN":"2037.32","LOW":"2031.13","HIGH":"2064.89","CLOSE":"2062.82","ADJCLOSE":"2062.82","VOLUME":"664000"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475020800,"PRODUCTID":26,"OPEN":"2062.57","LOW":"2051.68","HIGH":"2062.98","CLOSE":"2053.06","ADJCLOSE":"2053.06","VOLUME":"546500"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475107200,"PRODUCTID":26,"OPEN":"2063.74","LOW":"2063.74","HIGH":"2072.09","CLOSE":"2068.72","ADJCLOSE":"2068.72","VOLUME":"416200"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475193600,"PRODUCTID":26,"OPEN":"2054.25","LOW":"2042.77","HIGH":"2056.33","CLOSE":"2043.63","ADJCLOSE":"2043.63","VOLUME":"326400"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475193600,"PRODUCTID":26,"OPEN":"2054.25","LOW":"2042.77","HIGH":"2056.33","CLOSE":"2043.63","ADJCLOSE":"2043.63","VOLUME":"326400"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475539200,"PRODUCTID":26,"OPEN":"2056.94","LOW":"2050.46","HIGH":"2059.25","CLOSE":"2054.86","ADJCLOSE":"2054.86","VOLUME":"318900"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475625600,"PRODUCTID":26,"OPEN":"2043.37","LOW":"2036.87","HIGH":"2056.01","CLOSE":"2053","ADJCLOSE":"2053","VOLUME":"292300"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475712000,"PRODUCTID":26,"OPEN":"2069.3","LOW":"2055.83","HIGH":"2070.43","CLOSE":"2065.3","ADJCLOSE":"2065.3","VOLUME":"337700"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475798400,"PRODUCTID":26,"OPEN":"2065.95","LOW":"2051.6","HIGH":"2067.49","CLOSE":"2053.8","ADJCLOSE":"2053.8","VOLUME":"422400"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476057600,"PRODUCTID":26,"OPEN":"2047.19","LOW":"2039.99","HIGH":"2058.73","CLOSE":"2056.82","ADJCLOSE":"2056.82","VOLUME":"314900"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476144000,"PRODUCTID":26,"OPEN":"2053.29","LOW":"2030.51","HIGH":"2060.78","CLOSE":"2031.93","ADJCLOSE":"2031.93","VOLUME":"343200"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476230400,"PRODUCTID":26,"OPEN":"2022.97","LOW":"2022.39","HIGH":"2037.02","CLOSE":"2033.73","ADJCLOSE":"2033.73","VOLUME":"297400"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476316800,"PRODUCTID":26,"OPEN":"2033.99","LOW":"2014.89","HIGH":"2035.93","CLOSE":"2015.44","ADJCLOSE":"2015.44","VOLUME":"440300"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476403200,"PRODUCTID":26,"OPEN":"2021.66","LOW":"2021.11","HIGH":"2028.76","CLOSE":"2022.66","ADJCLOSE":"2022.66","VOLUME":"458900"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476662400,"PRODUCTID":26,"OPEN":"2028.93","LOW":"2011.81","HIGH":"2033.56","CLOSE":"2027.61","ADJCLOSE":"2027.61","VOLUME":"333400"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476748800,"PRODUCTID":26,"OPEN":"2027.81","LOW":"2026.47","HIGH":"2040.72","CLOSE":"2040.43","ADJCLOSE":"2040.43","VOLUME":"305900"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476835200,"PRODUCTID":26,"OPEN":"2036.18","LOW":"2035.9","HIGH":"2050.51","CLOSE":"2040.94","ADJCLOSE":"2040.94","VOLUME":"321900"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476921600,"PRODUCTID":26,"OPEN":"2044.12","LOW":"2036.54","HIGH":"2048.25","CLOSE":"2040.6","ADJCLOSE":"2040.6","VOLUME":"276000"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477008000,"PRODUCTID":26,"OPEN":"2039.4","LOW":"2029.79","HIGH":"2040.4","CLOSE":"2033","ADJCLOSE":"2033","VOLUME":"260400"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477267200,"PRODUCTID":26,"OPEN":"2037.19","LOW":"2036.77","HIGH":"2047.74","CLOSE":"2047.74","ADJCLOSE":"2047.74","VOLUME":"252000"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477353600,"PRODUCTID":26,"OPEN":"2042.29","LOW":"2031.25","HIGH":"2042.65","CLOSE":"2037.17","ADJCLOSE":"2037.17","VOLUME":"299100"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477440000,"PRODUCTID":26,"OPEN":"2030.37","LOW":"2002.29","HIGH":"2030.37","CLOSE":"2013.89","ADJCLOSE":"2013.89","VOLUME":"392400"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477526400,"PRODUCTID":26,"OPEN":"2018.24","LOW":"2015.66","HIGH":"2026.33","CLOSE":"2024.12","ADJCLOSE":"2024.12","VOLUME":"298700"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477612800,"PRODUCTID":26,"OPEN":"2021.97","LOW":"2015.72","HIGH":"2026.85","CLOSE":"2019.42","ADJCLOSE":"2019.42","VOLUME":"270500"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477872000,"PRODUCTID":26,"OPEN":"2011.29","LOW":"2005.95","HIGH":"2016.01","CLOSE":"2008.19","ADJCLOSE":"2008.19","VOLUME":"400700"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477958400,"PRODUCTID":26,"OPEN":"2003.41","LOW":"1990.45","HIGH":"2010.51","CLOSE":"2007.39","ADJCLOSE":"2007.39","VOLUME":"321800"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478044800,"PRODUCTID":26,"OPEN":"1995.41","LOW":"1976.34","HIGH":"1997.46","CLOSE":"1978.94","ADJCLOSE":"1978.94","VOLUME":"333500"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478131200,"PRODUCTID":26,"OPEN":"1974.93","LOW":"1973.58","HIGH":"1988.82","CLOSE":"1983.8","ADJCLOSE":"1983.8","VOLUME":"272700"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478217600,"PRODUCTID":26,"OPEN":"1983.87","LOW":"1976.57","HIGH":"1985.29","CLOSE":"1982.02","ADJCLOSE":"1982.02","VOLUME":"227800"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478476800,"PRODUCTID":26,"OPEN":"1997.58","LOW":"1992.14","HIGH":"2001.74","CLOSE":"1997.58","ADJCLOSE":"1997.58","VOLUME":"210300"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478563200,"PRODUCTID":26,"OPEN":"2009.56","LOW":"1994.33","HIGH":"2010.17","CLOSE":"2003.38","ADJCLOSE":"2003.38","VOLUME":"239600"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478649600,"PRODUCTID":26,"OPEN":"2008.08","LOW":"1931.07","HIGH":"2015.23","CLOSE":"1958.38","ADJCLOSE":"1958.38","VOLUME":"709000"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478736000,"PRODUCTID":26,"OPEN":"1989.85","LOW":"1983.26","HIGH":"2002.6","CLOSE":"2002.6","ADJCLOSE":"2002.6","VOLUME":"433900"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478822400,"PRODUCTID":26,"OPEN":"1988.87","LOW":"1982.15","HIGH":"1994.05","CLOSE":"1984.43","ADJCLOSE":"1984.43","VOLUME":"386900"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479081600,"PRODUCTID":26,"OPEN":"1982.93","LOW":"1974.27","HIGH":"1988.65","CLOSE":"1974.4","ADJCLOSE":"1974.4","VOLUME":"352100"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479168000,"PRODUCTID":26,"OPEN":"1977.33","LOW":"1967.21","HIGH":"1978.94","CLOSE":"1967.53","ADJCLOSE":"1967.53","VOLUME":"375700"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479254400,"PRODUCTID":26,"OPEN":"1980.82","LOW":"1976.63","HIGH":"1985.67","CLOSE":"1979.65","ADJCLOSE":"1979.65","VOLUME":"306500"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479340800,"PRODUCTID":26,"OPEN":"1976.21","LOW":"1968.8","HIGH":"1983.87","CLOSE":"1980.55","ADJCLOSE":"1980.55","VOLUME":"272200"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479427200,"PRODUCTID":26,"OPEN":"1983.07","LOW":"1968.13","HIGH":"1983.26","CLOSE":"1974.58","ADJCLOSE":"1974.58","VOLUME":"307000"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479686400,"PRODUCTID":26,"OPEN":"1971.03","LOW":"1962.42","HIGH":"1976.23","CLOSE":"1966.05","ADJCLOSE":"1966.05","VOLUME":"223500"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479772800,"PRODUCTID":26,"OPEN":"1976.07","LOW":"1974.05","HIGH":"1986.82","CLOSE":"1983.47","ADJCLOSE":"1983.47","VOLUME":"231400"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479859200,"PRODUCTID":26,"OPEN":"1987.64","LOW":"1981.22","HIGH":"1996.65","CLOSE":"1987.95","ADJCLOSE":"1987.95","VOLUME":"308200"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479945600,"PRODUCTID":26,"OPEN":"1985.11","LOW":"1968.5","HIGH":"1988.96","CLOSE":"1971.26","ADJCLOSE":"1971.26","VOLUME":"235400"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480032000,"PRODUCTID":26,"OPEN":"1972.6","LOW":"1969.09","HIGH":"1978.45","CLOSE":"1974.46","ADJCLOSE":"1974.46","VOLUME":"201900"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480291200,"PRODUCTID":26,"OPEN":"1976.58","LOW":"1966.78","HIGH":"1983.43","CLOSE":"1978.13","ADJCLOSE":"1978.13","VOLUME":"213600"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480377600,"PRODUCTID":26,"OPEN":"1977.1","LOW":"1972.31","HIGH":"1982.53","CLOSE":"1978.39","ADJCLOSE":"1978.39","VOLUME":"214600"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480464000,"PRODUCTID":26,"OPEN":"1980.38","LOW":"1977.09","HIGH":"1988.44","CLOSE":"1983.48","ADJCLOSE":"1983.48","VOLUME":"233100"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480550400,"PRODUCTID":26,"OPEN":"1987.48","LOW":"1979.67","HIGH":"1989.08","CLOSE":"1983.75","ADJCLOSE":"1983.75","VOLUME":"217900"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480636800,"PRODUCTID":26,"OPEN":"1980.14","LOW":"1966.42","HIGH":"1981.64","CLOSE":"1970.61","ADJCLOSE":"1970.61","VOLUME":"243200"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480896000,"PRODUCTID":26,"OPEN":"1965.71","LOW":"1960.65","HIGH":"1971.24","CLOSE":"1963.36","ADJCLOSE":"1963.36","VOLUME":"237200"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480982400,"PRODUCTID":26,"OPEN":"1976.51","LOW":"1976.51","HIGH":"1993.47","CLOSE":"1989.86","ADJCLOSE":"1989.86","VOLUME":"214600"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481068800,"PRODUCTID":26,"OPEN":"1995.69","LOW":"1987.26","HIGH":"1997.62","CLOSE":"1991.89","ADJCLOSE":"1991.89","VOLUME":"204400"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481155200,"PRODUCTID":26,"OPEN":"2008.31","LOW":"2007.57","HIGH":"2031.07","CLOSE":"2031.07","ADJCLOSE":"2031.07","VOLUME":"239400"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481241600,"PRODUCTID":26,"OPEN":"2024.52","LOW":"2019.79","HIGH":"2026.83","CLOSE":"2024.69","ADJCLOSE":"2024.69","VOLUME":"225700"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481500800,"PRODUCTID":26,"OPEN":"2031.95","LOW":"2020.97","HIGH":"2031.95","CLOSE":"2027.24","ADJCLOSE":"2027.24","VOLUME":"289800"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481587200,"PRODUCTID":26,"OPEN":"2026.39","LOW":"2023.61","HIGH":"2035.99","CLOSE":"2035.98","ADJCLOSE":"2035.98","VOLUME":"383400"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481673600,"PRODUCTID":26,"OPEN":"2043.07","LOW":"2031.18","HIGH":"2044.42","CLOSE":"2036.87","ADJCLOSE":"2036.87","VOLUME":"384000"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481760000,"PRODUCTID":26,"OPEN":"2022.14","LOW":"2021.76","HIGH":"2040.62","CLOSE":"2036.65","ADJCLOSE":"2036.65","VOLUME":"300200"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481846400,"PRODUCTID":26,"OPEN":"2037.35","LOW":"2033.23","HIGH":"2043.6","CLOSE":"2042.24","ADJCLOSE":"2042.24","VOLUME":"289700"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482105600,"PRODUCTID":26,"OPEN":"2039.4","LOW":"2037.04","HIGH":"2046.03","CLOSE":"2038.39","ADJCLOSE":"2038.39","VOLUME":"249900"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482192000,"PRODUCTID":26,"OPEN":"2044.87","LOW":"2040.81","HIGH":"2047.38","CLOSE":"2041.94","ADJCLOSE":"2041.94","VOLUME":"314200"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482278400,"PRODUCTID":26,"OPEN":"2049.47","LOW":"2037.96","HIGH":"2053.46","CLOSE":"2037.96","ADJCLOSE":"2037.96","VOLUME":"284600"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482364800,"PRODUCTID":26,"OPEN":"2041.61","LOW":"2033.99","HIGH":"2042.9","CLOSE":"2035.73","ADJCLOSE":"2035.73","VOLUME":"275100"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482451200,"PRODUCTID":26,"OPEN":"2036.17","LOW":"2031.54","HIGH":"2037.71","CLOSE":"2035.9","ADJCLOSE":"2035.9","VOLUME":"310900"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482451200,"PRODUCTID":26,"OPEN":"2036.17","LOW":"2031.54","HIGH":"2037.71","CLOSE":"2035.9","ADJCLOSE":"2035.9","VOLUME":"310900"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482796800,"PRODUCTID":26,"OPEN":"2040.74","LOW":"2037.12","HIGH":"2044.43","CLOSE":"2042.17","ADJCLOSE":"2042.17","VOLUME":"384000"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482883200,"PRODUCTID":26,"OPEN":"2021.86","LOW":"2020.86","HIGH":"2029.69","CLOSE":"2024.49","ADJCLOSE":"2024.49","VOLUME":"356600"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482969600,"PRODUCTID":26,"OPEN":"2020.42","LOW":"2016.25","HIGH":"2026.57","CLOSE":"2026.46","ADJCLOSE":"2026.46","VOLUME":"264500"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1482969600,"PRODUCTID":26,"OPEN":"2020.42","LOW":"2016.25","HIGH":"2026.57","CLOSE":"2026.46","ADJCLOSE":"2026.46","VOLUME":"264500"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1482969600,"PRODUCTID":26,"OPEN":"2020.42","LOW":"2016.25","HIGH":"2026.57","CLOSE":"2026.46","ADJCLOSE":"2026.46","VOLUME":"264500"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483401600,"PRODUCTID":26,"OPEN":"2034.31","LOW":"2028.47","HIGH":"2044.07","CLOSE":"2043.97","ADJCLOSE":"2043.97","VOLUME":"268100"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483488000,"PRODUCTID":26,"OPEN":"2046.29","LOW":"2040.61","HIGH":"2046.29","CLOSE":"2045.64","ADJCLOSE":"2045.64","VOLUME":"371500"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483574400,"PRODUCTID":26,"OPEN":"2045.52","LOW":"2039.49","HIGH":"2046.5","CLOSE":"2041.95","ADJCLOSE":"2041.95","VOLUME":"541300"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483660800,"PRODUCTID":26,"OPEN":"2048.11","LOW":"2045.66","HIGH":"2051.84","CLOSE":"2049.12","ADJCLOSE":"2049.12","VOLUME":"455400"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483920000,"PRODUCTID":26,"OPEN":"2053.18","LOW":"2046.47","HIGH":"2053.18","CLOSE":"2048.78","ADJCLOSE":"2048.78","VOLUME":"398300"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484006400,"PRODUCTID":26,"OPEN":"2043.3","LOW":"2039.5","HIGH":"2046.78","CLOSE":"2045.12","ADJCLOSE":"2045.12","VOLUME":"512700"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484092800,"PRODUCTID":26,"OPEN":"2048.08","LOW":"2047.56","HIGH":"2079.7","CLOSE":"2075.17","ADJCLOSE":"2075.17","VOLUME":"335500"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484179200,"PRODUCTID":26,"OPEN":"2077.69","LOW":"2073.89","HIGH":"2087.14","CLOSE":"2087.14","ADJCLOSE":"2087.14","VOLUME":"555800"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484265600,"PRODUCTID":26,"OPEN":"2077.12","LOW":"2073.44","HIGH":"2080.94","CLOSE":"2076.79","ADJCLOSE":"2076.79","VOLUME":"518300"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484524800,"PRODUCTID":26,"OPEN":"2077.03","LOW":"2058.93","HIGH":"2080.05","CLOSE":"2064.17","ADJCLOSE":"2064.17","VOLUME":"683900"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484611200,"PRODUCTID":26,"OPEN":"2067.52","LOW":"2065.53","HIGH":"2078.8","CLOSE":"2071.87","ADJCLOSE":"2071.87","VOLUME":"601400"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484697600,"PRODUCTID":26,"OPEN":"2073.77","LOW":"2058.35","HIGH":"2075.23","CLOSE":"2070.54","ADJCLOSE":"2070.54","VOLUME":"530100"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484784000,"PRODUCTID":26,"OPEN":"2085.61","LOW":"2065.03","HIGH":"2091.02","CLOSE":"2072.79","ADJCLOSE":"2072.79","VOLUME":"415700"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484870400,"PRODUCTID":26,"OPEN":"2065.54","LOW":"2064","HIGH":"2072.32","CLOSE":"2065.61","ADJCLOSE":"2065.61","VOLUME":"392600"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485129600,"PRODUCTID":26,"OPEN":"2067.62","LOW":"2058.91","HIGH":"2073.8","CLOSE":"2065.99","ADJCLOSE":"2065.99","VOLUME":"444900"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485216000,"PRODUCTID":26,"OPEN":"2070.22","LOW":"2058.59","HIGH":"2072.66","CLOSE":"2065.76","ADJCLOSE":"2065.76","VOLUME":"312400"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485302400,"PRODUCTID":26,"OPEN":"2075.33","LOW":"2062.96","HIGH":"2077.72","CLOSE":"2066.94","ADJCLOSE":"2066.94","VOLUME":"311800"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485388800,"PRODUCTID":26,"OPEN":"2074.77","LOW":"2068.5","HIGH":"2088.6","CLOSE":"2083.59","ADJCLOSE":"2083.59","VOLUME":"257900"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485388800,"PRODUCTID":26,"OPEN":"2074.77","LOW":"2068.5","HIGH":"2088.6","CLOSE":"2083.59","ADJCLOSE":"2083.59","VOLUME":"257900"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485388800,"PRODUCTID":26,"OPEN":"2074.77","LOW":"2068.5","HIGH":"2088.6","CLOSE":"2083.59","ADJCLOSE":"2083.59","VOLUME":"257900"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485820800,"PRODUCTID":26,"OPEN":"2077.66","LOW":"2067.57","HIGH":"2079.97","CLOSE":"2067.57","ADJCLOSE":"2067.57","VOLUME":"288300"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485907200,"PRODUCTID":26,"OPEN":"2075.31","LOW":"2073.97","HIGH":"2082.7","CLOSE":"2080.48","ADJCLOSE":"2080.48","VOLUME":"452500"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485993600,"PRODUCTID":26,"OPEN":"2080.23","LOW":"2067.76","HIGH":"2092.45","CLOSE":"2071.01","ADJCLOSE":"2071.01","VOLUME":"825500"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486080000,"PRODUCTID":26,"OPEN":"2075.9","LOW":"2064.05","HIGH":"2079.85","CLOSE":"2073.16","ADJCLOSE":"2073.16","VOLUME":"392600"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486339200,"PRODUCTID":26,"OPEN":"2085.73","LOW":"2073.03","HIGH":"2088.37","CLOSE":"2077.66","ADJCLOSE":"2077.66","VOLUME":"315300"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486425600,"PRODUCTID":26,"OPEN":"2077.8","LOW":"2071.05","HIGH":"2079.23","CLOSE":"2075.21","ADJCLOSE":"2075.21","VOLUME":"271800"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486512000,"PRODUCTID":26,"OPEN":"2072.58","LOW":"2052.29","HIGH":"2072.58","CLOSE":"2065.08","ADJCLOSE":"2065.08","VOLUME":"266700"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486598400,"PRODUCTID":26,"OPEN":"2067.15","LOW":"2062.12","HIGH":"2072.69","CLOSE":"2065.88","ADJCLOSE":"2065.88","VOLUME":"236000"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486684800,"PRODUCTID":26,"OPEN":"2075.8","LOW":"2072.23","HIGH":"2080.74","CLOSE":"2075.08","ADJCLOSE":"2075.08","VOLUME":"314700"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486944000,"PRODUCTID":26,"OPEN":"2074.94","LOW":"2070.36","HIGH":"2078.66","CLOSE":"2078.65","ADJCLOSE":"2078.65","VOLUME":"289700"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487030400,"PRODUCTID":26,"OPEN":"2079.3","LOW":"2068.16","HIGH":"2081.59","CLOSE":"2074.57","ADJCLOSE":"2074.57","VOLUME":"332400"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487116800,"PRODUCTID":26,"OPEN":"2073.6","LOW":"2069.89","HIGH":"2087.69","CLOSE":"2083.86","ADJCLOSE":"2083.86","VOLUME":"338000"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487203200,"PRODUCTID":26,"OPEN":"2088.09","LOW":"2078.35","HIGH":"2092.59","CLOSE":"2081.84","ADJCLOSE":"2081.84","VOLUME":"330500"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487289600,"PRODUCTID":26,"OPEN":"2072.57","LOW":"2072.57","HIGH":"2081.18","CLOSE":"2080.58","ADJCLOSE":"2080.58","VOLUME":"301500"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487548800,"PRODUCTID":26,"OPEN":"2084.16","LOW":"2077.13","HIGH":"2085.59","CLOSE":"2084.39","ADJCLOSE":"2084.39","VOLUME":"297200"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487635200,"PRODUCTID":26,"OPEN":"2085.97","LOW":"2085","HIGH":"2108.48","CLOSE":"2102.93","ADJCLOSE":"2102.93","VOLUME":"292500"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487721600,"PRODUCTID":26,"OPEN":"2106.42","LOW":"2101.56","HIGH":"2108.98","CLOSE":"2106.61","ADJCLOSE":"2106.61","VOLUME":"312200"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487808000,"PRODUCTID":26,"OPEN":"2106.15","LOW":"2103.11","HIGH":"2108.99","CLOSE":"2107.63","ADJCLOSE":"2107.63","VOLUME":"430900"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487894400,"PRODUCTID":26,"OPEN":"2106.43","LOW":"2090.05","HIGH":"2107.83","CLOSE":"2094.12","ADJCLOSE":"2094.12","VOLUME":"385400"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488153600,"PRODUCTID":26,"OPEN":"2095.47","LOW":"2084.08","HIGH":"2097.24","CLOSE":"2085.52","ADJCLOSE":"2085.52","VOLUME":"343700"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488240000,"PRODUCTID":26,"OPEN":"2087.26","LOW":"2084.36","HIGH":"2094.41","CLOSE":"2091.64","ADJCLOSE":"2091.64","VOLUME":"399800"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488240000,"PRODUCTID":26,"OPEN":"2087.26","LOW":"2084.36","HIGH":"2094.41","CLOSE":"2091.64","ADJCLOSE":"2091.64","VOLUME":"399800"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488412800,"PRODUCTID":26,"OPEN":"2105.19","LOW":"2096.31","HIGH":"2112.58","CLOSE":"2102.65","ADJCLOSE":"2102.65","VOLUME":"434700"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488499200,"PRODUCTID":26,"OPEN":"2090.92","LOW":"2072.09","HIGH":"2091.59","CLOSE":"2078.75","ADJCLOSE":"2078.75","VOLUME":"425900"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488758400,"PRODUCTID":26,"OPEN":"2073.2","LOW":"2067.68","HIGH":"2083.8","CLOSE":"2081.36","ADJCLOSE":"2081.36","VOLUME":"431400"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488844800,"PRODUCTID":26,"OPEN":"2080.77","LOW":"2079.16","HIGH":"2096.79","CLOSE":"2094.05","ADJCLOSE":"2094.05","VOLUME":"277800"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488931200,"PRODUCTID":26,"OPEN":"2092.27","LOW":"2088.19","HIGH":"2101.56","CLOSE":"2095.41","ADJCLOSE":"2095.41","VOLUME":"381400"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489017600,"PRODUCTID":26,"OPEN":"2098.29","LOW":"2090.73","HIGH":"2100.08","CLOSE":"2091.06","ADJCLOSE":"2091.06","VOLUME":"408200"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489104000,"PRODUCTID":26,"OPEN":"2088.67","LOW":"2082.31","HIGH":"2102.05","CLOSE":"2097.35","ADJCLOSE":"2097.35","VOLUME":"500900"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489363200,"PRODUCTID":26,"OPEN":"2102.37","LOW":"2100.91","HIGH":"2122.88","CLOSE":"2117.59","ADJCLOSE":"2117.59","VOLUME":"382100"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489449600,"PRODUCTID":26,"OPEN":"2127.12","LOW":"2124.42","HIGH":"2135.5","CLOSE":"2133.78","ADJCLOSE":"2133.78","VOLUME":"365100"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489536000,"PRODUCTID":26,"OPEN":"2128.42","LOW":"2127.26","HIGH":"2135.38","CLOSE":"2133","ADJCLOSE":"2133","VOLUME":"374700"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489622400,"PRODUCTID":26,"OPEN":"2154.98","LOW":"2143.01","HIGH":"2156.85","CLOSE":"2150.08","ADJCLOSE":"2150.08","VOLUME":"402400"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489708800,"PRODUCTID":26,"OPEN":"2150.47","LOW":"2148.86","HIGH":"2164.59","CLOSE":"2164.58","ADJCLOSE":"2164.58","VOLUME":"302800"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489968000,"PRODUCTID":26,"OPEN":"2160.32","LOW":"2151.51","HIGH":"2160.57","CLOSE":"2157.01","ADJCLOSE":"2157.01","VOLUME":"264900"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490054400,"PRODUCTID":26,"OPEN":"2162.95","LOW":"2160.25","HIGH":"2181.99","CLOSE":"2178.38","ADJCLOSE":"2178.38","VOLUME":"303900"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490140800,"PRODUCTID":26,"OPEN":"2159.97","LOW":"2158.96","HIGH":"2170","CLOSE":"2168.3","ADJCLOSE":"2168.3","VOLUME":"394400"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490227200,"PRODUCTID":26,"OPEN":"2174.09","LOW":"2170.56","HIGH":"2182.42","CLOSE":"2172.72","ADJCLOSE":"2172.72","VOLUME":"358600"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490313600,"PRODUCTID":26,"OPEN":"2171.36","LOW":"2163.34","HIGH":"2179.34","CLOSE":"2168.95","ADJCLOSE":"2168.95","VOLUME":"358700"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490572800,"PRODUCTID":26,"OPEN":"2161.17","LOW":"2153.14","HIGH":"2165.25","CLOSE":"2155.66","ADJCLOSE":"2155.66","VOLUME":"395900"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490659200,"PRODUCTID":26,"OPEN":"2166.58","LOW":"2157.71","HIGH":"2169.14","CLOSE":"2163.31","ADJCLOSE":"2163.31","VOLUME":"394000"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490745600,"PRODUCTID":26,"OPEN":"2172.31","LOW":"2162.04","HIGH":"2172.31","CLOSE":"2166.98","ADJCLOSE":"2166.98","VOLUME":"626800"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490832000,"PRODUCTID":26,"OPEN":"2170.18","LOW":"2159.16","HIGH":"2174.16","CLOSE":"2164.64","ADJCLOSE":"2164.64","VOLUME":"643600"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490918400,"PRODUCTID":26,"OPEN":"2166.62","LOW":"2159.8","HIGH":"2166.93","CLOSE":"2160.23","ADJCLOSE":"2160.23","VOLUME":"441600"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491177600,"PRODUCTID":26,"OPEN":"2166.04","LOW":"2161.26","HIGH":"2171.33","CLOSE":"2167.51","ADJCLOSE":"2167.51","VOLUME":"398500"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491264000,"PRODUCTID":26,"OPEN":"2165.23","LOW":"2156.89","HIGH":"2166.94","CLOSE":"2161.1","ADJCLOSE":"2161.1","VOLUME":"522100"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491350400,"PRODUCTID":26,"OPEN":"2161.9","LOW":"2146.98","HIGH":"2164.85","CLOSE":"2160.85","ADJCLOSE":"2160.85","VOLUME":"571700"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491436800,"PRODUCTID":26,"OPEN":"2152.64","LOW":"2143.3","HIGH":"2153.83","CLOSE":"2152.75","ADJCLOSE":"2152.75","VOLUME":"510200"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491523200,"PRODUCTID":26,"OPEN":"2154.87","LOW":"2142.51","HIGH":"2155.7","CLOSE":"2151.73","ADJCLOSE":"2151.73","VOLUME":"408500"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491782400,"PRODUCTID":26,"OPEN":"2148.83","LOW":"2128.35","HIGH":"2148.83","CLOSE":"2133.32","ADJCLOSE":"2133.32","VOLUME":"512900"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491868800,"PRODUCTID":26,"OPEN":"2129.23","LOW":"2117.82","HIGH":"2136.55","CLOSE":"2123.85","ADJCLOSE":"2123.85","VOLUME":"489300"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491955200,"PRODUCTID":26,"OPEN":"2128.17","LOW":"2122.94","HIGH":"2129.82","CLOSE":"2128.91","ADJCLOSE":"2128.91","VOLUME":"427400"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492041600,"PRODUCTID":26,"OPEN":"2130.64","LOW":"2125.87","HIGH":"2148.61","CLOSE":"2148.61","ADJCLOSE":"2148.61","VOLUME":"357600"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492041600,"PRODUCTID":26,"OPEN":"2130.64","LOW":"2125.87","HIGH":"2148.61","CLOSE":"2148.61","ADJCLOSE":"2148.61","VOLUME":"357600"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492387200,"PRODUCTID":26,"OPEN":"2140.87","LOW":"2138.7","HIGH":"2150.7","CLOSE":"2145.76","ADJCLOSE":"2145.76","VOLUME":"259300"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492473600,"PRODUCTID":26,"OPEN":"2155.36","LOW":"2139.31","HIGH":"2155.36","CLOSE":"2148.46","ADJCLOSE":"2148.46","VOLUME":"291400"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492560000,"PRODUCTID":26,"OPEN":"2144.98","LOW":"2133.82","HIGH":"2148.03","CLOSE":"2138.4","ADJCLOSE":"2138.4","VOLUME":"344200"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492646400,"PRODUCTID":26,"OPEN":"2138.19","LOW":"2134.05","HIGH":"2150.43","CLOSE":"2149.15","ADJCLOSE":"2149.15","VOLUME":"268300"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492732800,"PRODUCTID":26,"OPEN":"2161.24","LOW":"2156.64","HIGH":"2169.46","CLOSE":"2165.04","ADJCLOSE":"2165.04","VOLUME":"281500"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492992000,"PRODUCTID":26,"OPEN":"2175.5","LOW":"2166.83","HIGH":"2177.89","CLOSE":"2173.74","ADJCLOSE":"2173.74","VOLUME":"374700"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493078400,"PRODUCTID":26,"OPEN":"2175.7","LOW":"2174.11","HIGH":"2196.85","CLOSE":"2196.85","ADJCLOSE":"2196.85","VOLUME":"275900"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493164800,"PRODUCTID":26,"OPEN":"2202.37","LOW":"2200.73","HIGH":"2210.61","CLOSE":"2207.84","ADJCLOSE":"2207.84","VOLUME":"397500"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493251200,"PRODUCTID":26,"OPEN":"2201.72","LOW":"2199.76","HIGH":"2211.59","CLOSE":"2209.46","ADJCLOSE":"2209.46","VOLUME":"386100"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493337600,"PRODUCTID":26,"OPEN":"2214.36","LOW":"2202.2","HIGH":"2217.04","CLOSE":"2205.44","ADJCLOSE":"2205.44","VOLUME":"268600"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493337600,"PRODUCTID":26,"OPEN":"2214.36","LOW":"2202.2","HIGH":"2217.04","CLOSE":"2205.44","ADJCLOSE":"2205.44","VOLUME":"268600"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493683200,"PRODUCTID":26,"OPEN":"2213.61","LOW":"2212.87","HIGH":"2229.74","CLOSE":"2219.67","ADJCLOSE":"2219.67","VOLUME":"295100"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493683200,"PRODUCTID":26,"OPEN":"2213.61","LOW":"2212.87","HIGH":"2229.74","CLOSE":"2219.67","ADJCLOSE":"2219.67","VOLUME":"295100"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493856000,"PRODUCTID":26,"OPEN":"2224.91","LOW":"2224.91","HIGH":"2241.24","CLOSE":"2241.24","ADJCLOSE":"2241.24","VOLUME":"261900"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493856000,"PRODUCTID":26,"OPEN":"2224.91","LOW":"2224.91","HIGH":"2241.24","CLOSE":"2241.24","ADJCLOSE":"2241.24","VOLUME":"261900"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494201600,"PRODUCTID":26,"OPEN":"2245.61","LOW":"2244.23","HIGH":"2292.76","CLOSE":"2292.76","ADJCLOSE":"2292.76","VOLUME":"281800"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494201600,"PRODUCTID":26,"OPEN":"2245.61","LOW":"2244.23","HIGH":"2292.76","CLOSE":"2292.76","ADJCLOSE":"2292.76","VOLUME":"281800"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494374400,"PRODUCTID":26,"OPEN":"2294.1","LOW":"2264.31","HIGH":"2323.22","CLOSE":"2270.12","ADJCLOSE":"2270.12","VOLUME":"422900"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494460800,"PRODUCTID":26,"OPEN":"2278.47","LOW":"2271.66","HIGH":"2297.67","CLOSE":"2296.37","ADJCLOSE":"2296.37","VOLUME":"463500"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494547200,"PRODUCTID":26,"OPEN":"2296.06","LOW":"2283.38","HIGH":"2296.51","CLOSE":"2286.02","ADJCLOSE":"2286.02","VOLUME":"335300"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494806400,"PRODUCTID":26,"OPEN":"2288.23","LOW":"2280.6","HIGH":"2297.31","CLOSE":"2290.65","ADJCLOSE":"2290.65","VOLUME":"251600"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494892800,"PRODUCTID":26,"OPEN":"2306.73","LOW":"2283.84","HIGH":"2309","CLOSE":"2295.33","ADJCLOSE":"2295.33","VOLUME":"368100"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494979200,"PRODUCTID":26,"OPEN":"2291.56","LOW":"2283.01","HIGH":"2295.87","CLOSE":"2293.08","ADJCLOSE":"2293.08","VOLUME":"394800"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495065600,"PRODUCTID":26,"OPEN":"2271.27","LOW":"2267.08","HIGH":"2288.85","CLOSE":"2286.82","ADJCLOSE":"2286.82","VOLUME":"378300"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495152000,"PRODUCTID":26,"OPEN":"2286.78","LOW":"2282.13","HIGH":"2293.82","CLOSE":"2288.48","ADJCLOSE":"2288.48","VOLUME":"421100"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495411200,"PRODUCTID":26,"OPEN":"2300.68","LOW":"2292.95","HIGH":"2305.21","CLOSE":"2304.03","ADJCLOSE":"2304.03","VOLUME":"340100"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495497600,"PRODUCTID":26,"OPEN":"2308.69","LOW":"2303.15","HIGH":"2326.57","CLOSE":"2311.74","ADJCLOSE":"2311.74","VOLUME":"341100"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495584000,"PRODUCTID":26,"OPEN":"2319.37","LOW":"2312.93","HIGH":"2322.54","CLOSE":"2317.34","ADJCLOSE":"2317.34","VOLUME":"409600"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495670400,"PRODUCTID":26,"OPEN":"2325.49","LOW":"2321.26","HIGH":"2343.72","CLOSE":"2342.93","ADJCLOSE":"2342.93","VOLUME":"369300"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495756800,"PRODUCTID":26,"OPEN":"2344.39","LOW":"2341.61","HIGH":"2364.8","CLOSE":"2355.3","ADJCLOSE":"2355.3","VOLUME":"312900"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496016000,"PRODUCTID":26,"OPEN":"2362.59","LOW":"2344.25","HIGH":"2371.67","CLOSE":"2352.97","ADJCLOSE":"2352.97","VOLUME":"316100"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496102400,"PRODUCTID":26,"OPEN":"2356.54","LOW":"2332.16","HIGH":"2358.69","CLOSE":"2343.68","ADJCLOSE":"2343.68","VOLUME":"508800"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496188800,"PRODUCTID":26,"OPEN":"2339.25","LOW":"2338.25","HIGH":"2355.23","CLOSE":"2347.38","ADJCLOSE":"2347.38","VOLUME":"555900"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496275200,"PRODUCTID":26,"OPEN":"2348.31","LOW":"2335.63","HIGH":"2351.31","CLOSE":"2344.61","ADJCLOSE":"2344.61","VOLUME":"336700"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496361600,"PRODUCTID":26,"OPEN":"2353.77","LOW":"2353.45","HIGH":"2372.65","CLOSE":"2371.72","ADJCLOSE":"2371.72","VOLUME":"399500"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496620800,"PRODUCTID":26,"OPEN":"2376.66","LOW":"2363.61","HIGH":"2376.83","CLOSE":"2368.62","ADJCLOSE":"2368.62","VOLUME":"326400"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496620800,"PRODUCTID":26,"OPEN":"2376.66","LOW":"2363.61","HIGH":"2376.83","CLOSE":"2368.62","ADJCLOSE":"2368.62","VOLUME":"326400"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496793600,"PRODUCTID":26,"OPEN":"2364.96","LOW":"2356.71","HIGH":"2369.43","CLOSE":"2360.14","ADJCLOSE":"2360.14","VOLUME":"376200"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496880000,"PRODUCTID":26,"OPEN":"2361.64","LOW":"2347.62","HIGH":"2365.52","CLOSE":"2363.57","ADJCLOSE":"2363.57","VOLUME":"417100"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496966400,"PRODUCTID":26,"OPEN":"2371.22","LOW":"2367.81","HIGH":"2385.15","CLOSE":"2381.69","ADJCLOSE":"2381.69","VOLUME":"520600"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497225600,"PRODUCTID":26,"OPEN":"2370.69","LOW":"2353.35","HIGH":"2374.7","CLOSE":"2357.87","ADJCLOSE":"2357.87","VOLUME":"327200"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497312000,"PRODUCTID":26,"OPEN":"2358.92","LOW":"2358.92","HIGH":"2375.81","CLOSE":"2374.7","ADJCLOSE":"2374.7","VOLUME":"322100"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497398400,"PRODUCTID":26,"OPEN":"2384.54","LOW":"2366.92","HIGH":"2387.29","CLOSE":"2372.64","ADJCLOSE":"2372.64","VOLUME":"393000"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497484800,"PRODUCTID":26,"OPEN":"2373.36","LOW":"2350.37","HIGH":"2378.04","CLOSE":"2361.65","ADJCLOSE":"2361.65","VOLUME":"334900"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497571200,"PRODUCTID":26,"OPEN":"2364.2","LOW":"2355.29","HIGH":"2365.37","CLOSE":"2361.83","ADJCLOSE":"2361.83","VOLUME":"329200"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497830400,"PRODUCTID":26,"OPEN":"2364.02","LOW":"2356.84","HIGH":"2377.2","CLOSE":"2370.9","ADJCLOSE":"2370.9","VOLUME":"290900"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497916800,"PRODUCTID":26,"OPEN":"2382.54","LOW":"2365.45","HIGH":"2382.54","CLOSE":"2369.23","ADJCLOSE":"2369.23","VOLUME":"360700"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498003200,"PRODUCTID":26,"OPEN":"2358.23","LOW":"2346.19","HIGH":"2359.97","CLOSE":"2357.53","ADJCLOSE":"2357.53","VOLUME":"360300"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498089600,"PRODUCTID":26,"OPEN":"2364.22","LOW":"2354.1","HIGH":"2370.39","CLOSE":"2370.37","ADJCLOSE":"2370.37","VOLUME":"299200"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498176000,"PRODUCTID":26,"OPEN":"2371.54","LOW":"2369.17","HIGH":"2380.94","CLOSE":"2378.6","ADJCLOSE":"2378.6","VOLUME":"256300"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498435200,"PRODUCTID":26,"OPEN":"2381.09","LOW":"2377.88","HIGH":"2390.7","CLOSE":"2388.66","ADJCLOSE":"2388.66","VOLUME":"325700"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498521600,"PRODUCTID":26,"OPEN":"2386.76","LOW":"2383.47","HIGH":"2397.14","CLOSE":"2391.95","ADJCLOSE":"2391.95","VOLUME":"358000"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498608000,"PRODUCTID":26,"OPEN":"2382.91","LOW":"2380.75","HIGH":"2390.89","CLOSE":"2382.56","ADJCLOSE":"2382.56","VOLUME":"361200"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498694400,"PRODUCTID":26,"OPEN":"2396.81","LOW":"2393.57","HIGH":"2402.8","CLOSE":"2395.66","ADJCLOSE":"2395.66","VOLUME":"445100"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498780800,"PRODUCTID":26,"OPEN":"2382.15","LOW":"2381.4","HIGH":"2391.81","CLOSE":"2391.79","ADJCLOSE":"2391.79","VOLUME":"343500"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499040000,"PRODUCTID":26,"OPEN":"2397.66","LOW":"2384.55","HIGH":"2399.9","CLOSE":"2394.48","ADJCLOSE":"2394.48","VOLUME":"311000"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499126400,"PRODUCTID":26,"OPEN":"2395.24","LOW":"2376.41","HIGH":"2398.02","CLOSE":"2380.52","ADJCLOSE":"2380.52","VOLUME":"411800"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499212800,"PRODUCTID":26,"OPEN":"2377.01","LOW":"2375.63","HIGH":"2390.29","CLOSE":"2388.35","ADJCLOSE":"2388.35","VOLUME":"333700"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499299200,"PRODUCTID":26,"OPEN":"2390.31","LOW":"2380.82","HIGH":"2392.5","CLOSE":"2387.81","ADJCLOSE":"2387.81","VOLUME":"301500"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499385600,"PRODUCTID":26,"OPEN":"2376.29","LOW":"2372.83","HIGH":"2385.02","CLOSE":"2379.87","ADJCLOSE":"2379.87","VOLUME":"314400"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499644800,"PRODUCTID":26,"OPEN":"2386.3","LOW":"2378.04","HIGH":"2389.87","CLOSE":"2382.1","ADJCLOSE":"2382.1","VOLUME":"296300"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499731200,"PRODUCTID":26,"OPEN":"2386.42","LOW":"2382.69","HIGH":"2396.46","CLOSE":"2396","ADJCLOSE":"2396","VOLUME":"284500"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499817600,"PRODUCTID":26,"OPEN":"2395.41","LOW":"2390.45","HIGH":"2399.28","CLOSE":"2391.77","ADJCLOSE":"2391.77","VOLUME":"268900"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499904000,"PRODUCTID":26,"OPEN":"2405.76","LOW":"2402.92","HIGH":"2422.26","CLOSE":"2409.49","ADJCLOSE":"2409.49","VOLUME":"289300"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499990400,"PRODUCTID":26,"OPEN":"2418.27","LOW":"2411.34","HIGH":"2421.48","CLOSE":"2414.63","ADJCLOSE":"2414.63","VOLUME":"258800"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500249600,"PRODUCTID":26,"OPEN":"2427.76","LOW":"2419.91","HIGH":"2430.34","CLOSE":"2425.1","ADJCLOSE":"2425.1","VOLUME":"254200"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500336000,"PRODUCTID":26,"OPEN":"2425.07","LOW":"2419.17","HIGH":"2426.16","CLOSE":"2426.04","ADJCLOSE":"2426.04","VOLUME":"260700"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500422400,"PRODUCTID":26,"OPEN":"2430.09","LOW":"2419.64","HIGH":"2430.09","CLOSE":"2429.94","ADJCLOSE":"2429.94","VOLUME":"271000"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500508800,"PRODUCTID":26,"OPEN":"2436.06","LOW":"2427.95","HIGH":"2443.69","CLOSE":"2441.84","ADJCLOSE":"2441.84","VOLUME":"251900"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500595200,"PRODUCTID":26,"OPEN":"2438.78","LOW":"2437.84","HIGH":"2451.59","CLOSE":"2450.06","ADJCLOSE":"2450.06","VOLUME":"250100"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500854400,"PRODUCTID":26,"OPEN":"2451.41","LOW":"2443.65","HIGH":"2451.53","CLOSE":"2451.53","ADJCLOSE":"2451.53","VOLUME":"233400"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500940800,"PRODUCTID":26,"OPEN":"2450.76","LOW":"2437.14","HIGH":"2453.17","CLOSE":"2439.9","ADJCLOSE":"2439.9","VOLUME":"275200"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501027200,"PRODUCTID":26,"OPEN":"2446.82","LOW":"2429.62","HIGH":"2446.96","CLOSE":"2434.51","ADJCLOSE":"2434.51","VOLUME":"336100"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501113600,"PRODUCTID":26,"OPEN":"2443.28","LOW":"2435.49","HIGH":"2448.24","CLOSE":"2443.24","ADJCLOSE":"2443.24","VOLUME":"426500"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501200000,"PRODUCTID":26,"OPEN":"2433.46","LOW":"2399.06","HIGH":"2434.38","CLOSE":"2400.99","ADJCLOSE":"2400.99","VOLUME":"318700"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501459200,"PRODUCTID":26,"OPEN":"2392.02","LOW":"2388.39","HIGH":"2403.9","CLOSE":"2402.71","ADJCLOSE":"2402.71","VOLUME":"277600"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501545600,"PRODUCTID":26,"OPEN":"2397.12","LOW":"2394.27","HIGH":"2432.62","CLOSE":"2422.96","ADJCLOSE":"2422.96","VOLUME":"264000"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501632000,"PRODUCTID":26,"OPEN":"2431.94","LOW":"2424.18","HIGH":"2434.47","CLOSE":"2427.63","ADJCLOSE":"2427.63","VOLUME":"261600"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501718400,"PRODUCTID":26,"OPEN":"2423.21","LOW":"2374.11","HIGH":"2423.55","CLOSE":"2386.85","ADJCLOSE":"2386.85","VOLUME":"303600"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501804800,"PRODUCTID":26,"OPEN":"2389.74","LOW":"2383.45","HIGH":"2400.33","CLOSE":"2395.45","ADJCLOSE":"2395.45","VOLUME":"273600"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502064000,"PRODUCTID":26,"OPEN":"2402.57","LOW":"2395.74","HIGH":"2412.13","CLOSE":"2398.75","ADJCLOSE":"2398.75","VOLUME":"244100"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502150400,"PRODUCTID":26,"OPEN":"2404.68","LOW":"2383.94","HIGH":"2410.22","CLOSE":"2394.73","ADJCLOSE":"2394.73","VOLUME":"252900"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502236800,"PRODUCTID":26,"OPEN":"2379.7","LOW":"2366.33","HIGH":"2387.53","CLOSE":"2368.39","ADJCLOSE":"2368.39","VOLUME":"234100"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502323200,"PRODUCTID":26,"OPEN":"2360.95","LOW":"2339.06","HIGH":"2371.5","CLOSE":"2359.47","ADJCLOSE":"2359.47","VOLUME":"283900"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502409600,"PRODUCTID":26,"OPEN":"2323.06","LOW":"2310.2","HIGH":"2335.12","CLOSE":"2319.71","ADJCLOSE":"2319.71","VOLUME":"318600"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502668800,"PRODUCTID":26,"OPEN":"2336.02","LOW":"2327.8","HIGH":"2341.78","CLOSE":"2334.22","ADJCLOSE":"2334.22","VOLUME":"214000"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502668800,"PRODUCTID":26,"OPEN":"2336.02","LOW":"2327.8","HIGH":"2341.78","CLOSE":"2334.22","ADJCLOSE":"2334.22","VOLUME":"214000"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502841600,"PRODUCTID":26,"OPEN":"2355.74","LOW":"2343.72","HIGH":"2358.46","CLOSE":"2348.26","ADJCLOSE":"2348.26","VOLUME":"270500"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502928000,"PRODUCTID":26,"OPEN":"2351.61","LOW":"2346.74","HIGH":"2364.5","CLOSE":"2361.67","ADJCLOSE":"2361.67","VOLUME":"255800"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503014400,"PRODUCTID":26,"OPEN":"2340.19","LOW":"2340.19","HIGH":"2362.43","CLOSE":"2358.37","ADJCLOSE":"2358.37","VOLUME":"201500"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503273600,"PRODUCTID":26,"OPEN":"2363.38","LOW":"2351.96","HIGH":"2363.38","CLOSE":"2355","ADJCLOSE":"2355","VOLUME":"207200"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503360000,"PRODUCTID":26,"OPEN":"2360.29","LOW":"2359.97","HIGH":"2369.02","CLOSE":"2365.33","ADJCLOSE":"2365.33","VOLUME":"251900"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503446400,"PRODUCTID":26,"OPEN":"2376.53","LOW":"2360.71","HIGH":"2379.59","CLOSE":"2366.4","ADJCLOSE":"2366.4","VOLUME":"228600"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503532800,"PRODUCTID":26,"OPEN":"2370.12","LOW":"2368.29","HIGH":"2382.72","CLOSE":"2375.84","ADJCLOSE":"2375.84","VOLUME":"295500"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503619200,"PRODUCTID":26,"OPEN":"2381.47","LOW":"2372.67","HIGH":"2384.59","CLOSE":"2378.51","ADJCLOSE":"2378.51","VOLUME":"342000"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503878400,"PRODUCTID":26,"OPEN":"2376.38","LOW":"2366.23","HIGH":"2383.46","CLOSE":"2370.3","ADJCLOSE":"2370.3","VOLUME":"226900"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503964800,"PRODUCTID":26,"OPEN":"2356.2","LOW":"2332.85","HIGH":"2364.74","CLOSE":"2364.74","ADJCLOSE":"2364.74","VOLUME":"223100"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504051200,"PRODUCTID":26,"OPEN":"2368.13","LOW":"2363.43","HIGH":"2372.29","CLOSE":"2372.29","ADJCLOSE":"2372.29","VOLUME":"305600"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504137600,"PRODUCTID":26,"OPEN":"2373.96","LOW":"2355.29","HIGH":"2377.02","CLOSE":"2363.19","ADJCLOSE":"2363.19","VOLUME":"265100"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504224000,"PRODUCTID":26,"OPEN":"2367.45","LOW":"2351.37","HIGH":"2370.25","CLOSE":"2357.69","ADJCLOSE":"2357.69","VOLUME":"280100"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504224000,"PRODUCTID":26,"OPEN":"2367.45","LOW":"2351.37","HIGH":"2370.25","CLOSE":"2357.69","ADJCLOSE":"2357.69","VOLUME":"280100"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504569600,"PRODUCTID":26,"OPEN":"2340.62","LOW":"2319.94","HIGH":"2340.62","CLOSE":"2326.62","ADJCLOSE":"2326.62","VOLUME":"320400"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504656000,"PRODUCTID":26,"OPEN":"2324.84","LOW":"2314.31","HIGH":"2325.56","CLOSE":"2319.82","ADJCLOSE":"2319.82","VOLUME":"252700"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504742400,"PRODUCTID":26,"OPEN":"2328.94","LOW":"2328.92","HIGH":"2349.79","CLOSE":"2346.19","ADJCLOSE":"2346.19","VOLUME":"277000"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504828800,"PRODUCTID":26,"OPEN":"2350.19","LOW":"2340.63","HIGH":"2351.73","CLOSE":"2343.72","ADJCLOSE":"2343.72","VOLUME":"214600"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505088000,"PRODUCTID":26,"OPEN":"2354.86","LOW":"2354.35","HIGH":"2369.72","CLOSE":"2359.08","ADJCLOSE":"2359.08","VOLUME":"243600"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505174400,"PRODUCTID":26,"OPEN":"2372.02","LOW":"2359.12","HIGH":"2372.45","CLOSE":"2365.47","ADJCLOSE":"2365.47","VOLUME":"333600"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505260800,"PRODUCTID":26,"OPEN":"2370.54","LOW":"2360.17","HIGH":"2373.61","CLOSE":"2360.18","ADJCLOSE":"2360.18","VOLUME":"318900"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505347200,"PRODUCTID":26,"OPEN":"2365.54","LOW":"2358.43","HIGH":"2377.66","CLOSE":"2377.66","ADJCLOSE":"2377.66","VOLUME":"314300"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505433600,"PRODUCTID":26,"OPEN":"2368.44","LOW":"2365.37","HIGH":"2386.07","CLOSE":"2386.07","ADJCLOSE":"2386.07","VOLUME":"298700"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505692800,"PRODUCTID":26,"OPEN":"2390.58","LOW":"2389.65","HIGH":"2418.24","CLOSE":"2418.21","ADJCLOSE":"2418.21","VOLUME":"273500"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505779200,"PRODUCTID":26,"OPEN":"2419.3","LOW":"2411.68","HIGH":"2422.05","CLOSE":"2416.05","ADJCLOSE":"2416.05","VOLUME":"254600"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505865600,"PRODUCTID":26,"OPEN":"2420.82","LOW":"2405.78","HIGH":"2429.12","CLOSE":"2412.2","ADJCLOSE":"2412.2","VOLUME":"303300"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505952000,"PRODUCTID":26,"OPEN":"2412.01","LOW":"2401.89","HIGH":"2415.13","CLOSE":"2406.5","ADJCLOSE":"2406.5","VOLUME":"335300"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1505952000,"PRODUCTID":26,"OPEN":"2412.01","LOW":"2401.89","HIGH":"2415.13","CLOSE":"2406.5","ADJCLOSE":"2406.5","VOLUME":"335300"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506297600,"PRODUCTID":26,"OPEN":"2388.77","LOW":"2374.69","HIGH":"2392.44","CLOSE":"2380.4","ADJCLOSE":"2380.4","VOLUME":"339300"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506384000,"PRODUCTID":26,"OPEN":"2371.62","LOW":"2365.34","HIGH":"2381.31","CLOSE":"2374.32","ADJCLOSE":"2374.32","VOLUME":"319100"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506470400,"PRODUCTID":26,"OPEN":"2376.89","LOW":"2368.92","HIGH":"2377.18","CLOSE":"2372.57","ADJCLOSE":"2372.57","VOLUME":"202600"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506556800,"PRODUCTID":26,"OPEN":"2374.1","LOW":"2365.67","HIGH":"2379.54","CLOSE":"2373.14","ADJCLOSE":"2373.14","VOLUME":"194800"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1506643200,"PRODUCTID":26,"OPEN":"2378.66","LOW":"2378.66","HIGH":"2394.47","CLOSE":"2394.47","ADJCLOSE":"2394.47","VOLUME":"184200"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507593600,"PRODUCTID":26,"OPEN":"2425.63","LOW":"2421.1","HIGH":"2443.2","CLOSE":"2433.81","ADJCLOSE":"2433.81","VOLUME":"221700"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507680000,"PRODUCTID":26,"OPEN":"2442.49","LOW":"2439.81","HIGH":"2458.16","CLOSE":"2458.16","ADJCLOSE":"2458.16","VOLUME":"201800"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507766400,"PRODUCTID":26,"OPEN":"2461.7","LOW":"2459.48","HIGH":"2474.76","CLOSE":"2474.76","ADJCLOSE":"2474.76","VOLUME":"256200"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507852800,"PRODUCTID":26,"OPEN":"2473.65","LOW":"2468.14","HIGH":"2479.73","CLOSE":"2473.62","ADJCLOSE":"2473.62","VOLUME":"234800"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508112000,"PRODUCTID":26,"OPEN":"2483.17","LOW":"2470.24","HIGH":"2487.71","CLOSE":"2480.05","ADJCLOSE":"2480.05","VOLUME":"224400"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508198400,"PRODUCTID":26,"OPEN":"2484.96","LOW":"2478.76","HIGH":"2487.88","CLOSE":"2484.37","ADJCLOSE":"2484.37","VOLUME":"199000"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508284800,"PRODUCTID":26,"OPEN":"2481.53","LOW":"2475.67","HIGH":"2490.58","CLOSE":"2482.91","ADJCLOSE":"2482.91","VOLUME":"244200"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508371200,"PRODUCTID":26,"OPEN":"2485.72","LOW":"2468.67","HIGH":"2490.94","CLOSE":"2473.06","ADJCLOSE":"2473.06","VOLUME":"236600"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508457600,"PRODUCTID":26,"OPEN":"2477.3","LOW":"2476.88","HIGH":"2489.54","CLOSE":"2489.54","ADJCLOSE":"2489.54","VOLUME":"313200"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508716800,"PRODUCTID":26,"OPEN":"2497.65","LOW":"2485.48","HIGH":"2500.33","CLOSE":"2490.05","ADJCLOSE":"2490.05","VOLUME":"274200"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508803200,"PRODUCTID":26,"OPEN":"2489.31","LOW":"2487.17","HIGH":"2497.35","CLOSE":"2490.49","ADJCLOSE":"2490.49","VOLUME":"232000"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508889600,"PRODUCTID":26,"OPEN":"2495.87","LOW":"2481.48","HIGH":"2497.41","CLOSE":"2492.5","ADJCLOSE":"2492.5","VOLUME":"599400"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508976000,"PRODUCTID":26,"OPEN":"2489.6","LOW":"2480.63","HIGH":"2495.99","CLOSE":"2480.63","ADJCLOSE":"2480.63","VOLUME":"646900"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509062400,"PRODUCTID":26,"OPEN":"2485.44","LOW":"2479.67","HIGH":"2499.15","CLOSE":"2496.63","ADJCLOSE":"2496.63","VOLUME":"511200"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509321600,"PRODUCTID":26,"OPEN":"2513.87","LOW":"2497.42","HIGH":"2513.87","CLOSE":"2501.93","ADJCLOSE":"2501.93","VOLUME":"342000"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509408000,"PRODUCTID":26,"OPEN":"2500.21","LOW":"2498.05","HIGH":"2528.32","CLOSE":"2523.43","ADJCLOSE":"2523.43","VOLUME":"313800"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509494400,"PRODUCTID":26,"OPEN":"2535.97","LOW":"2535.83","HIGH":"2556.47","CLOSE":"2556.47","ADJCLOSE":"2556.47","VOLUME":"361800"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509580800,"PRODUCTID":26,"OPEN":"2560.34","LOW":"2542.02","HIGH":"2561.63","CLOSE":"2546.36","ADJCLOSE":"2546.36","VOLUME":"527700"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509667200,"PRODUCTID":26,"OPEN":"2558.37","LOW":"2539.72","HIGH":"2558.37","CLOSE":"2557.97","ADJCLOSE":"2557.97","VOLUME":"292800"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509926400,"PRODUCTID":26,"OPEN":"2557.29","LOW":"2529.94","HIGH":"2559.9","CLOSE":"2549.41","ADJCLOSE":"2549.41","VOLUME":"221200"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510012800,"PRODUCTID":26,"OPEN":"2548.3","LOW":"2540.67","HIGH":"2554.13","CLOSE":"2545.44","ADJCLOSE":"2545.44","VOLUME":"253900"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510099200,"PRODUCTID":26,"OPEN":"2534.48","LOW":"2533.73","HIGH":"2558.74","CLOSE":"2552.4","ADJCLOSE":"2552.4","VOLUME":"277000"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510185600,"PRODUCTID":26,"OPEN":"2559.93","LOW":"2536.54","HIGH":"2559.93","CLOSE":"2550.57","ADJCLOSE":"2550.57","VOLUME":"293500"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510272000,"PRODUCTID":26,"OPEN":"2541.18","LOW":"2534.6","HIGH":"2547.61","CLOSE":"2542.95","ADJCLOSE":"2542.95","VOLUME":"291500"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510531200,"PRODUCTID":26,"OPEN":"2548.27","LOW":"2527.2","HIGH":"2552.28","CLOSE":"2530.35","ADJCLOSE":"2530.35","VOLUME":"266500"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510617600,"PRODUCTID":26,"OPEN":"2532.55","LOW":"2520.99","HIGH":"2532.95","CLOSE":"2526.64","ADJCLOSE":"2526.64","VOLUME":"287800"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510704000,"PRODUCTID":26,"OPEN":"2525.6","LOW":"2511.76","HIGH":"2526.61","CLOSE":"2518.25","ADJCLOSE":"2518.25","VOLUME":"398200"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510790400,"PRODUCTID":26,"OPEN":"2522.42","LOW":"2514.51","HIGH":"2538.28","CLOSE":"2534.79","ADJCLOSE":"2534.79","VOLUME":"302900"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510876800,"PRODUCTID":26,"OPEN":"2546.05","LOW":"2533.99","HIGH":"2559.1","CLOSE":"2533.99","ADJCLOSE":"2533.99","VOLUME":"362200"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511136000,"PRODUCTID":26,"OPEN":"2536.8","LOW":"2523.52","HIGH":"2542.62","CLOSE":"2527.67","ADJCLOSE":"2527.67","VOLUME":"404300"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511222400,"PRODUCTID":26,"OPEN":"2533.85","LOW":"2525.96","HIGH":"2539.88","CLOSE":"2530.7","ADJCLOSE":"2530.7","VOLUME":"484900"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511308800,"PRODUCTID":26,"OPEN":"2546.61","LOW":"2535.19","HIGH":"2553.22","CLOSE":"2540.51","ADJCLOSE":"2540.51","VOLUME":"485700"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511308800,"PRODUCTID":26,"OPEN":"2546.61","LOW":"2535.19","HIGH":"2553.22","CLOSE":"2540.51","ADJCLOSE":"2540.51","VOLUME":"485700"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511481600,"PRODUCTID":26,"OPEN":"2539.79","LOW":"2533.98","HIGH":"2544.33","CLOSE":"2544.33","ADJCLOSE":"2544.33","VOLUME":"297900"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511740800,"PRODUCTID":26,"OPEN":"2544.74","LOW":"2506.69","HIGH":"2546.71","CLOSE":"2507.81","ADJCLOSE":"2507.81","VOLUME":"284900"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511827200,"PRODUCTID":26,"OPEN":"2512.52","LOW":"2500.93","HIGH":"2521.06","CLOSE":"2514.19","ADJCLOSE":"2514.19","VOLUME":"348200"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511913600,"PRODUCTID":26,"OPEN":"2517.26","LOW":"2508.66","HIGH":"2524.41","CLOSE":"2512.9","ADJCLOSE":"2512.9","VOLUME":"301200"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512000000,"PRODUCTID":26,"OPEN":"2502.22","LOW":"2474.28","HIGH":"2506.32","CLOSE":"2476.37","ADJCLOSE":"2476.37","VOLUME":"339000"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512086400,"PRODUCTID":26,"OPEN":"2488.92","LOW":"2472.75","HIGH":"2488.92","CLOSE":"2475.41","ADJCLOSE":"2475.41","VOLUME":"288600"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512345600,"PRODUCTID":26,"OPEN":"2486.72","LOW":"2476.29","HIGH":"2501.67","CLOSE":"2501.67","ADJCLOSE":"2501.67","VOLUME":"323800"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512432000,"PRODUCTID":26,"OPEN":"2490.73","LOW":"2487.15","HIGH":"2513.68","CLOSE":"2510.12","ADJCLOSE":"2510.12","VOLUME":"395400"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512518400,"PRODUCTID":26,"OPEN":"2510.19","LOW":"2474.29","HIGH":"2510.47","CLOSE":"2474.37","ADJCLOSE":"2474.37","VOLUME":"507600"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512604800,"PRODUCTID":26,"OPEN":"2479.55","LOW":"2452.4","HIGH":"2480.85","CLOSE":"2461.98","ADJCLOSE":"2461.98","VOLUME":"404900"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512691200,"PRODUCTID":26,"OPEN":"2470.09","LOW":"2459.02","HIGH":"2473.17","CLOSE":"2464","ADJCLOSE":"2464","VOLUME":"406400"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512950400,"PRODUCTID":26,"OPEN":"2467.81","LOW":"2457.98","HIGH":"2471.99","CLOSE":"2471.49","ADJCLOSE":"2471.49","VOLUME":"240100"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513036800,"PRODUCTID":26,"OPEN":"2471.23","LOW":"2455.39","HIGH":"2471.43","CLOSE":"2461","ADJCLOSE":"2461","VOLUME":"281200"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513123200,"PRODUCTID":26,"OPEN":"2462.42","LOW":"2457.7","HIGH":"2481.92","CLOSE":"2480.55","ADJCLOSE":"2480.55","VOLUME":"255000"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513209600,"PRODUCTID":26,"OPEN":"2486.57","LOW":"2469.48","HIGH":"2514.61","CLOSE":"2469.48","ADJCLOSE":"2469.48","VOLUME":"317800"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513296000,"PRODUCTID":26,"OPEN":"2488.39","LOW":"2475.99","HIGH":"2495.08","CLOSE":"2482.07","ADJCLOSE":"2482.07","VOLUME":"340800"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513555200,"PRODUCTID":26,"OPEN":"2488.83","LOW":"2477.29","HIGH":"2488.83","CLOSE":"2481.88","ADJCLOSE":"2481.88","VOLUME":"322800"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513641600,"PRODUCTID":26,"OPEN":"2487.83","LOW":"2470.49","HIGH":"2498.67","CLOSE":"2478.53","ADJCLOSE":"2478.53","VOLUME":"308400"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513641600,"PRODUCTID":26,"OPEN":"2487.83","LOW":"2470.49","HIGH":"2498.67","CLOSE":"2478.53","ADJCLOSE":"2478.53","VOLUME":"308400"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513814400,"PRODUCTID":26,"OPEN":"2471.34","LOW":"2429.83","HIGH":"2471.73","CLOSE":"2429.83","ADJCLOSE":"2429.83","VOLUME":"247300"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513900800,"PRODUCTID":26,"OPEN":"2437.59","LOW":"2426.94","HIGH":"2444.57","CLOSE":"2440.54","ADJCLOSE":"2440.54","VOLUME":"230400"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513900800,"PRODUCTID":26,"OPEN":"2437.59","LOW":"2426.94","HIGH":"2444.57","CLOSE":"2440.54","ADJCLOSE":"2440.54","VOLUME":"230400"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514246400,"PRODUCTID":26,"OPEN":"2447.67","LOW":"2427.34","HIGH":"2457.19","CLOSE":"2427.34","ADJCLOSE":"2427.34","VOLUME":"224600"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514332800,"PRODUCTID":26,"OPEN":"2420.86","LOW":"2411.48","HIGH":"2436.68","CLOSE":"2436.67","ADJCLOSE":"2436.67","VOLUME":"194900"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514419200,"PRODUCTID":26,"OPEN":"2439.31","LOW":"2437.26","HIGH":"2467.51","CLOSE":"2467.49","ADJCLOSE":"2467.49","VOLUME":"220300"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514419200,"PRODUCTID":26,"OPEN":"2439.31","LOW":"2437.26","HIGH":"2467.51","CLOSE":"2467.49","ADJCLOSE":"2467.49","VOLUME":"220300"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514419200,"PRODUCTID":26,"OPEN":"2439.31","LOW":"2437.26","HIGH":"2467.51","CLOSE":"2467.49","ADJCLOSE":"2467.49","VOLUME":"220300"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514851200,"PRODUCTID":26,"OPEN":"2474.86","LOW":"2465.94","HIGH":"2481.02","CLOSE":"2479.65","ADJCLOSE":"2479.65","VOLUME":"262200"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514937600,"PRODUCTID":26,"OPEN":"2484.63","LOW":"2481.91","HIGH":"2493.4","CLOSE":"2486.35","ADJCLOSE":"2486.35","VOLUME":"331100"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515024000,"PRODUCTID":26,"OPEN":"2502.5","LOW":"2466.45","HIGH":"2502.5","CLOSE":"2466.46","ADJCLOSE":"2466.46","VOLUME":"333800"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515110400,"PRODUCTID":26,"OPEN":"2476.85","LOW":"2475.51","HIGH":"2497.52","CLOSE":"2497.52","ADJCLOSE":"2497.52","VOLUME":"308800"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515369600,"PRODUCTID":26,"OPEN":"2510.7","LOW":"2494.18","HIGH":"2515.37","CLOSE":"2513.28","ADJCLOSE":"2513.28","VOLUME":"311400"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515456000,"PRODUCTID":26,"OPEN":"2510.73","LOW":"2498.41","HIGH":"2524.73","CLOSE":"2510.23","ADJCLOSE":"2510.23","VOLUME":"374300"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515542400,"PRODUCTID":26,"OPEN":"2516.33","LOW":"2493.98","HIGH":"2516.82","CLOSE":"2499.75","ADJCLOSE":"2499.75","VOLUME":"444000"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515628800,"PRODUCTID":26,"OPEN":"2496.86","LOW":"2483.82","HIGH":"2502.52","CLOSE":"2487.91","ADJCLOSE":"2487.91","VOLUME":"444300"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515715200,"PRODUCTID":26,"OPEN":"2499.87","LOW":"2482.15","HIGH":"2500.87","CLOSE":"2496.42","ADJCLOSE":"2496.42","VOLUME":"438800"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515974400,"PRODUCTID":26,"OPEN":"2510.97","LOW":"2496.18","HIGH":"2513.3","CLOSE":"2503.73","ADJCLOSE":"2503.73","VOLUME":"404600"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516060800,"PRODUCTID":26,"OPEN":"2504.16","LOW":"2498.55","HIGH":"2524.55","CLOSE":"2521.74","ADJCLOSE":"2521.74","VOLUME":"341600"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516147200,"PRODUCTID":26,"OPEN":"2517.19","LOW":"2506.49","HIGH":"2521.97","CLOSE":"2515.43","ADJCLOSE":"2515.43","VOLUME":"336700"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516233600,"PRODUCTID":26,"OPEN":"2527.67","LOW":"2512.69","HIGH":"2532.08","CLOSE":"2515.81","ADJCLOSE":"2515.81","VOLUME":"333100"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516320000,"PRODUCTID":26,"OPEN":"2519.67","LOW":"2513.09","HIGH":"2524.33","CLOSE":"2520.26","ADJCLOSE":"2520.26","VOLUME":"351800"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516579200,"PRODUCTID":26,"OPEN":"2516.9","LOW":"2488.44","HIGH":"2517.12","CLOSE":"2502.11","ADJCLOSE":"2502.11","VOLUME":"343000"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516665600,"PRODUCTID":26,"OPEN":"2510.35","LOW":"2507.96","HIGH":"2536.6","CLOSE":"2536.6","ADJCLOSE":"2536.6","VOLUME":"370000"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516752000,"PRODUCTID":26,"OPEN":"2533.86","LOW":"2531.31","HIGH":"2547.22","CLOSE":"2538","ADJCLOSE":"2538","VOLUME":"371100"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516838400,"PRODUCTID":26,"OPEN":"2536.96","LOW":"2536.73","HIGH":"2564.43","CLOSE":"2562.23","ADJCLOSE":"2562.23","VOLUME":"514600"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516924800,"PRODUCTID":26,"OPEN":"2560.69","LOW":"2553.53","HIGH":"2574.76","CLOSE":"2574.76","ADJCLOSE":"2574.76","VOLUME":"400600"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517184000,"PRODUCTID":26,"OPEN":"2588.87","LOW":"2587.55","HIGH":"2607.1","CLOSE":"2598.19","ADJCLOSE":"2598.19","VOLUME":"437500"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517270400,"PRODUCTID":26,"OPEN":"2590.41","LOW":"2567.07","HIGH":"2599.17","CLOSE":"2567.74","ADJCLOSE":"2567.74","VOLUME":"397000"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517356800,"PRODUCTID":26,"OPEN":"2557.37","LOW":"2553.01","HIGH":"2597.14","CLOSE":"2566.46","ADJCLOSE":"2566.46","VOLUME":"403100"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517443200,"PRODUCTID":26,"OPEN":"2578.91","LOW":"2564.59","HIGH":"2583.74","CLOSE":"2568.54","ADJCLOSE":"2568.54","VOLUME":"595100"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517529600,"PRODUCTID":26,"OPEN":"2565.99","LOW":"2519.6","HIGH":"2565.99","CLOSE":"2525.39","ADJCLOSE":"2525.39","VOLUME":"481800"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517788800,"PRODUCTID":26,"OPEN":"2487.34","LOW":"2476.24","HIGH":"2503.99","CLOSE":"2491.75","ADJCLOSE":"2491.75","VOLUME":"442300"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517875200,"PRODUCTID":26,"OPEN":"2437.02","LOW":"2409.38","HIGH":"2460.28","CLOSE":"2453.31","ADJCLOSE":"2453.31","VOLUME":"582800"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517961600,"PRODUCTID":26,"OPEN":"2483.72","LOW":"2396.56","HIGH":"2484.18","CLOSE":"2396.56","ADJCLOSE":"2396.56","VOLUME":"460100"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518048000,"PRODUCTID":26,"OPEN":"2400.17","LOW":"2393.46","HIGH":"2423.88","CLOSE":"2407.62","ADJCLOSE":"2407.62","VOLUME":"362400"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518134400,"PRODUCTID":26,"OPEN":"2346.73","LOW":"2346.73","HIGH":"2372.9","CLOSE":"2363.77","ADJCLOSE":"2363.77","VOLUME":"489100"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518393600,"PRODUCTID":26,"OPEN":"2380.49","LOW":"2367.31","HIGH":"2397.9","CLOSE":"2385.38","ADJCLOSE":"2385.38","VOLUME":"352300"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518480000,"PRODUCTID":26,"OPEN":"2402.89","LOW":"2388.54","HIGH":"2421.8","CLOSE":"2395.19","ADJCLOSE":"2395.19","VOLUME":"423400"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518566400,"PRODUCTID":26,"OPEN":"2412.47","LOW":"2408.02","HIGH":"2426.63","CLOSE":"2421.83","ADJCLOSE":"2421.83","VOLUME":"305700"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518566400,"PRODUCTID":26,"OPEN":"2412.47","LOW":"2408.02","HIGH":"2426.63","CLOSE":"2421.83","ADJCLOSE":"2421.83","VOLUME":"305700"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518566400,"PRODUCTID":26,"OPEN":"2412.47","LOW":"2408.02","HIGH":"2426.63","CLOSE":"2421.83","ADJCLOSE":"2421.83","VOLUME":"305700"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518998400,"PRODUCTID":26,"OPEN":"2452.52","LOW":"2428.15","HIGH":"2455.12","CLOSE":"2442.82","ADJCLOSE":"2442.82","VOLUME":"322100"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519084800,"PRODUCTID":26,"OPEN":"2433.35","LOW":"2411.23","HIGH":"2438.48","CLOSE":"2415.12","ADJCLOSE":"2415.12","VOLUME":"421500"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519171200,"PRODUCTID":26,"OPEN":"2417.73","LOW":"2404.02","HIGH":"2432.45","CLOSE":"2429.65","ADJCLOSE":"2429.65","VOLUME":"432300"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519257600,"PRODUCTID":26,"OPEN":"2417.18","LOW":"2405.23","HIGH":"2422.62","CLOSE":"2414.28","ADJCLOSE":"2414.28","VOLUME":"349500"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519344000,"PRODUCTID":26,"OPEN":"2427.13","LOW":"2427.13","HIGH":"2451.52","CLOSE":"2451.52","ADJCLOSE":"2451.52","VOLUME":"300600"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519603200,"PRODUCTID":26,"OPEN":"2465.35","LOW":"2447.86","HIGH":"2466.08","CLOSE":"2457.65","ADJCLOSE":"2457.65","VOLUME":"321300"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519689600,"PRODUCTID":26,"OPEN":"2474.08","LOW":"2456.14","HIGH":"2480.79","CLOSE":"2456.14","ADJCLOSE":"2456.14","VOLUME":"271200"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519776000,"PRODUCTID":26,"OPEN":"2447.11","LOW":"2426.21","HIGH":"2460.12","CLOSE":"2427.36","ADJCLOSE":"2427.36","VOLUME":"367600"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519776000,"PRODUCTID":26,"OPEN":"2447.11","LOW":"2426.21","HIGH":"2460.12","CLOSE":"2427.36","ADJCLOSE":"2427.36","VOLUME":"367600"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519948800,"PRODUCTID":26,"OPEN":"2406.57","LOW":"2387.25","HIGH":"2410.34","CLOSE":"2402.16","ADJCLOSE":"2402.16","VOLUME":"320400"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520208000,"PRODUCTID":26,"OPEN":"2405.92","LOW":"2374.8","HIGH":"2407.98","CLOSE":"2375.06","ADJCLOSE":"2375.06","VOLUME":"312200"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520294400,"PRODUCTID":26,"OPEN":"2400.67","LOW":"2392.87","HIGH":"2413.01","CLOSE":"2411.41","ADJCLOSE":"2411.41","VOLUME":"400100"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520380800,"PRODUCTID":26,"OPEN":"2413.39","LOW":"2395.24","HIGH":"2429.43","CLOSE":"2401.82","ADJCLOSE":"2401.82","VOLUME":"413000"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520467200,"PRODUCTID":26,"OPEN":"2420.67","LOW":"2407.59","HIGH":"2433.08","CLOSE":"2433.08","ADJCLOSE":"2433.08","VOLUME":"394800"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520553600,"PRODUCTID":26,"OPEN":"2443.43","LOW":"2436.03","HIGH":"2476.43","CLOSE":"2459.45","ADJCLOSE":"2459.45","VOLUME":"437300"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520812800,"PRODUCTID":26,"OPEN":"2485.64","LOW":"2474.91","HIGH":"2489.46","CLOSE":"2484.12","ADJCLOSE":"2484.12","VOLUME":"391300"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520899200,"PRODUCTID":26,"OPEN":"2483.05","LOW":"2478.76","HIGH":"2494.49","CLOSE":"2494.49","ADJCLOSE":"2494.49","VOLUME":"350200"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520985600,"PRODUCTID":26,"OPEN":"2477.43","LOW":"2474.77","HIGH":"2486.98","CLOSE":"2486.08","ADJCLOSE":"2486.08","VOLUME":"360900"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521072000,"PRODUCTID":26,"OPEN":"2486","LOW":"2471.04","HIGH":"2496.51","CLOSE":"2492.38","ADJCLOSE":"2492.38","VOLUME":"344000"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521158400,"PRODUCTID":26,"OPEN":"2495.11","LOW":"2476.88","HIGH":"2497.8","CLOSE":"2493.97","ADJCLOSE":"2493.97","VOLUME":"377800"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521417600,"PRODUCTID":26,"OPEN":"2491.99","LOW":"2470.91","HIGH":"2493.56","CLOSE":"2475.03","ADJCLOSE":"2475.03","VOLUME":"477200"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521504000,"PRODUCTID":26,"OPEN":"2456.8","LOW":"2456.8","HIGH":"2485.52","CLOSE":"2485.52","ADJCLOSE":"2485.52","VOLUME":"291500"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521590400,"PRODUCTID":26,"OPEN":"2488.22","LOW":"2483.78","HIGH":"2492.88","CLOSE":"2484.97","ADJCLOSE":"2484.97","VOLUME":"399100"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521676800,"PRODUCTID":26,"OPEN":"2494.84","LOW":"2485.34","HIGH":"2508.71","CLOSE":"2496.02","ADJCLOSE":"2496.02","VOLUME":"482100"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521763200,"PRODUCTID":26,"OPEN":"2446.73","LOW":"2412.62","HIGH":"2450.4","CLOSE":"2416.76","ADJCLOSE":"2416.76","VOLUME":"458000"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522022400,"PRODUCTID":26,"OPEN":"2414.68","LOW":"2399.44","HIGH":"2437.08","CLOSE":"2437.08","ADJCLOSE":"2437.08","VOLUME":"306900"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522108800,"PRODUCTID":26,"OPEN":"2455","LOW":"2444.92","HIGH":"2456.55","CLOSE":"2452.06","ADJCLOSE":"2452.06","VOLUME":"332100"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522195200,"PRODUCTID":26,"OPEN":"2425.94","LOW":"2409.47","HIGH":"2430.77","CLOSE":"2419.29","ADJCLOSE":"2419.29","VOLUME":"501300"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522281600,"PRODUCTID":26,"OPEN":"2421.7","LOW":"2413.71","HIGH":"2439.47","CLOSE":"2436.37","ADJCLOSE":"2436.37","VOLUME":"333400"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522368000,"PRODUCTID":26,"OPEN":"2454.1","LOW":"2445.72","HIGH":"2458.24","CLOSE":"2445.85","ADJCLOSE":"2445.85","VOLUME":"395300"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522627200,"PRODUCTID":26,"OPEN":"2454.72","LOW":"2440.89","HIGH":"2467.52","CLOSE":"2444.16","ADJCLOSE":"2444.16","VOLUME":"390300"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522713600,"PRODUCTID":26,"OPEN":"2422.26","LOW":"2416.44","HIGH":"2442.43","CLOSE":"2442.43","ADJCLOSE":"2442.43","VOLUME":"497100"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522800000,"PRODUCTID":26,"OPEN":"2447.97","LOW":"2405.91","HIGH":"2447.97","CLOSE":"2408.06","ADJCLOSE":"2408.06","VOLUME":"551700"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522886400,"PRODUCTID":26,"OPEN":"2426.92","LOW":"2420.92","HIGH":"2446.78","CLOSE":"2437.52","ADJCLOSE":"2437.52","VOLUME":"591000"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522972800,"PRODUCTID":26,"OPEN":"2420.88","LOW":"2417.24","HIGH":"2433.97","CLOSE":"2429.58","ADJCLOSE":"2429.58","VOLUME":"454300"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523232000,"PRODUCTID":26,"OPEN":"2424.15","LOW":"2424.15","HIGH":"2446.28","CLOSE":"2444.08","ADJCLOSE":"2444.08","VOLUME":"334400"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523318400,"PRODUCTID":26,"OPEN":"2439.94","LOW":"2419.55","HIGH":"2454.36","CLOSE":"2450.74","ADJCLOSE":"2450.74","VOLUME":"356400"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523404800,"PRODUCTID":26,"OPEN":"2456.53","LOW":"2441.2","HIGH":"2458.99","CLOSE":"2444.22","ADJCLOSE":"2444.22","VOLUME":"355200"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523491200,"PRODUCTID":26,"OPEN":"2450.95","LOW":"2441.58","HIGH":"2454.95","CLOSE":"2442.71","ADJCLOSE":"2442.71","VOLUME":"441600"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523577600,"PRODUCTID":26,"OPEN":"2449.42","LOW":"2442.35","HIGH":"2457.85","CLOSE":"2455.07","ADJCLOSE":"2455.07","VOLUME":"395900"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523836800,"PRODUCTID":26,"OPEN":"2466.04","LOW":"2449.97","HIGH":"2466.16","CLOSE":"2457.49","ADJCLOSE":"2457.49","VOLUME":"347200"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523923200,"PRODUCTID":26,"OPEN":"2459.39","LOW":"2449.08","HIGH":"2465.63","CLOSE":"2453.77","ADJCLOSE":"2453.77","VOLUME":"394700"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524009600,"PRODUCTID":26,"OPEN":"2467.55","LOW":"2467.55","HIGH":"2486.73","CLOSE":"2479.98","ADJCLOSE":"2479.98","VOLUME":"647300"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524096000,"PRODUCTID":26,"OPEN":"2483.26","LOW":"2476.51","HIGH":"2490.57","CLOSE":"2486.1","ADJCLOSE":"2486.1","VOLUME":"727000"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524182400,"PRODUCTID":26,"OPEN":"2478.59","LOW":"2472.37","HIGH":"2485.15","CLOSE":"2476.33","ADJCLOSE":"2476.33","VOLUME":"531700"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524441600,"PRODUCTID":26,"OPEN":"2473.7","LOW":"2466.57","HIGH":"2478.57","CLOSE":"2474.11","ADJCLOSE":"2474.11","VOLUME":"701400"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524528000,"PRODUCTID":26,"OPEN":"2478.47","LOW":"2454.44","HIGH":"2479.32","CLOSE":"2464.14","ADJCLOSE":"2464.14","VOLUME":"524300"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524614400,"PRODUCTID":26,"OPEN":"2444.19","LOW":"2436.51","HIGH":"2453.54","CLOSE":"2448.81","ADJCLOSE":"2448.81","VOLUME":"466100"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524700800,"PRODUCTID":26,"OPEN":"2460.62","LOW":"2456.2","HIGH":"2484.09","CLOSE":"2475.64","ADJCLOSE":"2475.64","VOLUME":"520900"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524787200,"PRODUCTID":26,"OPEN":"2497.75","LOW":"2484.19","HIGH":"2508.13","CLOSE":"2492.4","ADJCLOSE":"2492.4","VOLUME":"465000"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525046400,"PRODUCTID":26,"OPEN":"2502.29","LOW":"2500.22","HIGH":"2515.38","CLOSE":"2515.38","ADJCLOSE":"2515.38","VOLUME":"746300"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525046400,"PRODUCTID":26,"OPEN":"2502.29","LOW":"2500.22","HIGH":"2515.38","CLOSE":"2515.38","ADJCLOSE":"2515.38","VOLUME":"746300"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525219200,"PRODUCTID":26,"OPEN":"2515.75","LOW":"2501.71","HIGH":"2516.57","CLOSE":"2505.61","ADJCLOSE":"2505.61","VOLUME":"807600"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525305600,"PRODUCTID":26,"OPEN":"2506.94","LOW":"2487.25","HIGH":"2507.91","CLOSE":"2487.25","ADJCLOSE":"2487.25","VOLUME":"614100"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525392000,"PRODUCTID":26,"OPEN":"2486.47","LOW":"2461.38","HIGH":"2487.77","CLOSE":"2461.38","ADJCLOSE":"2461.38","VOLUME":"612000"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525392000,"PRODUCTID":26,"OPEN":"2486.47","LOW":"2461.38","HIGH":"2487.77","CLOSE":"2461.38","ADJCLOSE":"2461.38","VOLUME":"612000"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525737600,"PRODUCTID":26,"OPEN":"2468.45","LOW":"2444.08","HIGH":"2479.75","CLOSE":"2449.81","ADJCLOSE":"2449.81","VOLUME":"714700"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525824000,"PRODUCTID":26,"OPEN":"2450.71","LOW":"2428.79","HIGH":"2451.86","CLOSE":"2443.98","ADJCLOSE":"2443.98","VOLUME":"593400"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525910400,"PRODUCTID":26,"OPEN":"2458.67","LOW":"2448.01","HIGH":"2464.72","CLOSE":"2464.16","ADJCLOSE":"2464.16","VOLUME":"490000"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1525996800,"PRODUCTID":26,"OPEN":"2469.3","LOW":"2468.41","HIGH":"2483.85","CLOSE":"2477.71","ADJCLOSE":"2477.71","VOLUME":"599900"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526256000,"PRODUCTID":26,"OPEN":"2482.97","LOW":"2471.91","HIGH":"2486.17","CLOSE":"2476.11","ADJCLOSE":"2476.11","VOLUME":"650700"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526342400,"PRODUCTID":26,"OPEN":"2476.87","LOW":"2456.2","HIGH":"2480.22","CLOSE":"2458.54","ADJCLOSE":"2458.54","VOLUME":"712600"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526428800,"PRODUCTID":26,"OPEN":"2446.64","LOW":"2444.67","HIGH":"2465.55","CLOSE":"2459.82","ADJCLOSE":"2459.82","VOLUME":"691800"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526515200,"PRODUCTID":26,"OPEN":"2468.72","LOW":"2448.43","HIGH":"2472.82","CLOSE":"2448.45","ADJCLOSE":"2448.45","VOLUME":"596800"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526601600,"PRODUCTID":26,"OPEN":"2459.73","LOW":"2452.34","HIGH":"2461.95","CLOSE":"2460.65","ADJCLOSE":"2460.65","VOLUME":"431400"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526860800,"PRODUCTID":26,"OPEN":"2464.07","LOW":"2447.69","HIGH":"2472.3","CLOSE":"2465.57","ADJCLOSE":"2465.57","VOLUME":"588100"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526860800,"PRODUCTID":26,"OPEN":"2464.07","LOW":"2447.69","HIGH":"2472.3","CLOSE":"2465.57","ADJCLOSE":"2465.57","VOLUME":"588100"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527033600,"PRODUCTID":26,"OPEN":"2462.98","LOW":"2460.07","HIGH":"2476.86","CLOSE":"2471.91","ADJCLOSE":"2471.91","VOLUME":"752700"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527120000,"PRODUCTID":26,"OPEN":"2477.48","LOW":"2457.84","HIGH":"2481.31","CLOSE":"2466.01","ADJCLOSE":"2466.01","VOLUME":"638100"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527206400,"PRODUCTID":26,"OPEN":"2452.8","LOW":"2444.77","HIGH":"2466.57","CLOSE":"2460.8","ADJCLOSE":"2460.8","VOLUME":"653600"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527465600,"PRODUCTID":26,"OPEN":"2465","LOW":"2463.14","HIGH":"2482.4","CLOSE":"2478.96","ADJCLOSE":"2478.96","VOLUME":"708400"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527552000,"PRODUCTID":26,"OPEN":"2476.7","LOW":"2457.18","HIGH":"2479.68","CLOSE":"2457.25","ADJCLOSE":"2457.25","VOLUME":"571800"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527638400,"PRODUCTID":26,"OPEN":"2446.81","LOW":"2399.58","HIGH":"2449.88","CLOSE":"2409.03","ADJCLOSE":"2409.03","VOLUME":"575900"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527724800,"PRODUCTID":26,"OPEN":"2428.83","LOW":"2415.5","HIGH":"2430.15","CLOSE":"2423.01","ADJCLOSE":"2423.01","VOLUME":"816900"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527811200,"PRODUCTID":26,"OPEN":"2419.63","LOW":"2418.11","HIGH":"2445.31","CLOSE":"2438.96","ADJCLOSE":"2438.96","VOLUME":"603000"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528070400,"PRODUCTID":26,"OPEN":"2444.62","LOW":"2441.25","HIGH":"2452.67","CLOSE":"2447.76","ADJCLOSE":"2447.76","VOLUME":"438900"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528156800,"PRODUCTID":26,"OPEN":"2450.39","LOW":"2432.81","HIGH":"2455.78","CLOSE":"2453.76","ADJCLOSE":"2453.76","VOLUME":"501400"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528156800,"PRODUCTID":26,"OPEN":"2450.39","LOW":"2432.81","HIGH":"2455.78","CLOSE":"2453.76","ADJCLOSE":"2453.76","VOLUME":"501400"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528329600,"PRODUCTID":26,"OPEN":"2468.26","LOW":"2466.01","HIGH":"2478.67","CLOSE":"2470.58","ADJCLOSE":"2470.58","VOLUME":"474100"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528416000,"PRODUCTID":26,"OPEN":"2467.88","LOW":"2449.11","HIGH":"2468.27","CLOSE":"2451.58","ADJCLOSE":"2451.58","VOLUME":"530200"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528675200,"PRODUCTID":26,"OPEN":"2454.25","LOW":"2448","HIGH":"2470.99","CLOSE":"2470.15","ADJCLOSE":"2470.15","VOLUME":"427900"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528761600,"PRODUCTID":26,"OPEN":"2474.78","LOW":"2462.84","HIGH":"2479.56","CLOSE":"2468.83","ADJCLOSE":"2468.83","VOLUME":"613200"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528761600,"PRODUCTID":26,"OPEN":"2474.78","LOW":"2462.84","HIGH":"2479.56","CLOSE":"2468.83","ADJCLOSE":"2468.83","VOLUME":"613200"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528934400,"PRODUCTID":26,"OPEN":"2450.86","LOW":"2422.37","HIGH":"2451.95","CLOSE":"2423.48","ADJCLOSE":"2423.48","VOLUME":"533400"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529020800,"PRODUCTID":26,"OPEN":"2432.18","LOW":"2403.97","HIGH":"2433.51","CLOSE":"2404.04","ADJCLOSE":"2404.04","VOLUME":"502400"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529280000,"PRODUCTID":26,"OPEN":"2404.68","LOW":"2365.31","HIGH":"2405.56","CLOSE":"2376.24","ADJCLOSE":"2376.24","VOLUME":"564800"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529366400,"PRODUCTID":26,"OPEN":"2373.12","LOW":"2336.54","HIGH":"2379.49","CLOSE":"2340.11","ADJCLOSE":"2340.11","VOLUME":"606300"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529452800,"PRODUCTID":26,"OPEN":"2350.24","LOW":"2345.22","HIGH":"2374.52","CLOSE":"2363.91","ADJCLOSE":"2363.91","VOLUME":"456000"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529539200,"PRODUCTID":26,"OPEN":"2364.16","LOW":"2337.83","HIGH":"2370.58","CLOSE":"2337.83","ADJCLOSE":"2337.83","VOLUME":"438300"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529625600,"PRODUCTID":26,"OPEN":"2323.08","LOW":"2320.76","HIGH":"2357.4","CLOSE":"2357.22","ADJCLOSE":"2357.22","VOLUME":"537300"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529884800,"PRODUCTID":26,"OPEN":"2351.89","LOW":"2337.22","HIGH":"2361.39","CLOSE":"2357.88","ADJCLOSE":"2357.88","VOLUME":"415100"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529971200,"PRODUCTID":26,"OPEN":"2334.75","LOW":"2326.61","HIGH":"2358.01","CLOSE":"2350.92","ADJCLOSE":"2350.92","VOLUME":"470900"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530057600,"PRODUCTID":26,"OPEN":"2349.38","LOW":"2342.02","HIGH":"2358.71","CLOSE":"2342.03","ADJCLOSE":"2342.03","VOLUME":"526600"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530144000,"PRODUCTID":26,"OPEN":"2327.37","LOW":"2310.8","HIGH":"2335.35","CLOSE":"2314.24","ADJCLOSE":"2314.24","VOLUME":"414400"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530230400,"PRODUCTID":26,"OPEN":"2325.68","LOW":"2296.39","HIGH":"2329.58","CLOSE":"2326.13","ADJCLOSE":"2326.13","VOLUME":"396700"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530489600,"PRODUCTID":26,"OPEN":"2322.23","LOW":"2271.53","HIGH":"2327.59","CLOSE":"2271.54","ADJCLOSE":"2271.54","VOLUME":"393300"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530576000,"PRODUCTID":26,"OPEN":"2285.88","LOW":"2252.36","HIGH":"2287.39","CLOSE":"2272.76","ADJCLOSE":"2272.76","VOLUME":"366000"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530662400,"PRODUCTID":26,"OPEN":"2270.95","LOW":"2261.34","HIGH":"2280.81","CLOSE":"2265.46","ADJCLOSE":"2265.46","VOLUME":"315100"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530748800,"PRODUCTID":26,"OPEN":"2264.74","LOW":"2243.9","HIGH":"2274.74","CLOSE":"2257.55","ADJCLOSE":"2257.55","VOLUME":"346900"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530835200,"PRODUCTID":26,"OPEN":"2261.44","LOW":"2247.35","HIGH":"2283.75","CLOSE":"2272.87","ADJCLOSE":"2272.87","VOLUME":"344400"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531094400,"PRODUCTID":26,"OPEN":"2276.92","LOW":"2267.25","HIGH":"2294.61","CLOSE":"2285.8","ADJCLOSE":"2285.8","VOLUME":"352600"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531180800,"PRODUCTID":26,"OPEN":"2299.09","LOW":"2292.13","HIGH":"2305.84","CLOSE":"2294.16","ADJCLOSE":"2294.16","VOLUME":"339900"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531267200,"PRODUCTID":26,"OPEN":"2277.22","LOW":"2262.77","HIGH":"2287.08","CLOSE":"2280.62","ADJCLOSE":"2280.62","VOLUME":"423000"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531353600,"PRODUCTID":26,"OPEN":"2285.93","LOW":"2277.73","HIGH":"2298.56","CLOSE":"2285.06","ADJCLOSE":"2285.06","VOLUME":"364400"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531440000,"PRODUCTID":26,"OPEN":"2293.07","LOW":"2293.07","HIGH":"2313.8","CLOSE":"2310.9","ADJCLOSE":"2310.9","VOLUME":"291600"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531440000,"PRODUCTID":26,"OPEN":"2293.07","LOW":"2293.07","HIGH":"2313.8","CLOSE":"2310.9","ADJCLOSE":"2310.9","VOLUME":"291600"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531699200,"PRODUCTID":26,"OPEN":"2312.26","LOW":"2299.79","HIGH":"2317.84","CLOSE":"2301.99","ADJCLOSE":"2301.99","VOLUME":"297100"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531785600,"PRODUCTID":26,"OPEN":"2302.95","LOW":"2290.24","HIGH":"2306.07","CLOSE":"2297.92","ADJCLOSE":"2297.92","VOLUME":"379000"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531872000,"PRODUCTID":26,"OPEN":"2313.78","LOW":"2287.1","HIGH":"2319.39","CLOSE":"2290.11","ADJCLOSE":"2290.11","VOLUME":"402800"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531958400,"PRODUCTID":26,"OPEN":"2298.91","LOW":"2278.94","HIGH":"2300.18","CLOSE":"2282.29","ADJCLOSE":"2282.29","VOLUME":"464500"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532044800,"PRODUCTID":26,"OPEN":"2281.36","LOW":"2269.55","HIGH":"2293.34","CLOSE":"2289.19","ADJCLOSE":"2289.19","VOLUME":"353200"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532044800,"PRODUCTID":26,"OPEN":"2281.36","LOW":"2269.55","HIGH":"2293.34","CLOSE":"2289.19","ADJCLOSE":"2289.19","VOLUME":"353200"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532304000,"PRODUCTID":26,"OPEN":"2289.61","LOW":"2264.42","HIGH":"2289.61","CLOSE":"2269.31","ADJCLOSE":"2269.31","VOLUME":"334300"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532390400,"PRODUCTID":26,"OPEN":"2273.15","LOW":"2263.13","HIGH":"2284.43","CLOSE":"2280.2","ADJCLOSE":"2280.2","VOLUME":"436100"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532476800,"PRODUCTID":26,"OPEN":"2284.38","LOW":"2269.67","HIGH":"2292.61","CLOSE":"2273.03","ADJCLOSE":"2273.03","VOLUME":"309300"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532563200,"PRODUCTID":26,"OPEN":"2284.51","LOW":"2276.54","HIGH":"2297.16","CLOSE":"2289.06","ADJCLOSE":"2289.06","VOLUME":"303300"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532649600,"PRODUCTID":26,"OPEN":"2292.33","LOW":"2284.44","HIGH":"2295.27","CLOSE":"2294.99","ADJCLOSE":"2294.99","VOLUME":"262100"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532649600,"PRODUCTID":26,"OPEN":"2292.33","LOW":"2284.44","HIGH":"2295.27","CLOSE":"2294.99","ADJCLOSE":"2294.99","VOLUME":"262100"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532908800,"PRODUCTID":26,"OPEN":"2290.18","LOW":"2283.29","HIGH":"2296.91","CLOSE":"2293.51","ADJCLOSE":"2293.51","VOLUME":"206500"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1532995200,"PRODUCTID":26,"OPEN":"2292.23","LOW":"2286.02","HIGH":"2296.6","CLOSE":"2295.26","ADJCLOSE":"2295.26","VOLUME":"223900"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533081600,"PRODUCTID":26,"OPEN":"2301.17","LOW":"2301.13","HIGH":"2312.65","CLOSE":"2307.07","ADJCLOSE":"2307.07","VOLUME":"219000"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533168000,"PRODUCTID":26,"OPEN":"2304.14","LOW":"2265.46","HIGH":"2306.72","CLOSE":"2270.2","ADJCLOSE":"2270.2","VOLUME":"352100"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533254400,"PRODUCTID":26,"OPEN":"2278.33","LOW":"2272.94","HIGH":"2288.93","CLOSE":"2287.68","ADJCLOSE":"2287.68","VOLUME":"270500"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533254400,"PRODUCTID":26,"OPEN":"2278.33","LOW":"2272.94","HIGH":"2288.93","CLOSE":"2287.68","ADJCLOSE":"2287.68","VOLUME":"270500"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533513600,"PRODUCTID":26,"OPEN":"2288.51","LOW":"2283.26","HIGH":"2300.38","CLOSE":"2286.5","ADJCLOSE":"2286.5","VOLUME":"244500"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533600000,"PRODUCTID":26,"OPEN":"2290.85","LOW":"2279.55","HIGH":"2301.27","CLOSE":"2300.16","ADJCLOSE":"2300.16","VOLUME":"230300"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533686400,"PRODUCTID":26,"OPEN":"2305.73","LOW":"2298.41","HIGH":"2308.6","CLOSE":"2301.45","ADJCLOSE":"2301.45","VOLUME":"299700"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533772800,"PRODUCTID":26,"OPEN":"2303.04","LOW":"2291.91","HIGH":"2303.71","CLOSE":"2303.71","ADJCLOSE":"2303.71","VOLUME":"244900"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533859200,"PRODUCTID":26,"OPEN":"2295.21","LOW":"2277.89","HIGH":"2295.62","CLOSE":"2282.79","ADJCLOSE":"2282.79","VOLUME":"286200"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533859200,"PRODUCTID":26,"OPEN":"2295.21","LOW":"2277.89","HIGH":"2295.62","CLOSE":"2282.79","ADJCLOSE":"2282.79","VOLUME":"286200"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534118400,"PRODUCTID":26,"OPEN":"2266.43","LOW":"2238.55","HIGH":"2271.82","CLOSE":"2248.45","ADJCLOSE":"2248.45","VOLUME":"335400"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534204800,"PRODUCTID":26,"OPEN":"2249.86","LOW":"2247.37","HIGH":"2262.52","CLOSE":"2258.91","ADJCLOSE":"2258.91","VOLUME":"255200"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534204800,"PRODUCTID":26,"OPEN":"2249.86","LOW":"2247.37","HIGH":"2262.52","CLOSE":"2258.91","ADJCLOSE":"2258.91","VOLUME":"255200"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534377600,"PRODUCTID":26,"OPEN":"2233.05","LOW":"2218.09","HIGH":"2244.08","CLOSE":"2240.8","ADJCLOSE":"2240.8","VOLUME":"312500"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534464000,"PRODUCTID":26,"OPEN":"2244.61","LOW":"2240.14","HIGH":"2250.92","CLOSE":"2247.05","ADJCLOSE":"2247.05","VOLUME":"238400"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534464000,"PRODUCTID":26,"OPEN":"2244.61","LOW":"2240.14","HIGH":"2250.92","CLOSE":"2247.05","ADJCLOSE":"2247.05","VOLUME":"238400"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534723200,"PRODUCTID":26,"OPEN":"2257.35","LOW":"2245.06","HIGH":"2264.42","CLOSE":"2247.88","ADJCLOSE":"2247.88","VOLUME":"271600"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534809600,"PRODUCTID":26,"OPEN":"2248.04","LOW":"2244.59","HIGH":"2272.86","CLOSE":"2270.06","ADJCLOSE":"2270.06","VOLUME":"294300"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534896000,"PRODUCTID":26,"OPEN":"2273.68","LOW":"2268.91","HIGH":"2280.31","CLOSE":"2273.33","ADJCLOSE":"2273.33","VOLUME":"269300"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534982400,"PRODUCTID":26,"OPEN":"2282.57","LOW":"2268.06","HIGH":"2282.88","CLOSE":"2282.6","ADJCLOSE":"2282.6","VOLUME":"338400"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535068800,"PRODUCTID":26,"OPEN":"2276.16","LOW":"2271.35","HIGH":"2295.22","CLOSE":"2293.21","ADJCLOSE":"2293.21","VOLUME":"347300"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535068800,"PRODUCTID":26,"OPEN":"2276.16","LOW":"2271.35","HIGH":"2295.22","CLOSE":"2293.21","ADJCLOSE":"2293.21","VOLUME":"347300"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535328000,"PRODUCTID":26,"OPEN":"2297.32","LOW":"2289.41","HIGH":"2302.87","CLOSE":"2299.3","ADJCLOSE":"2299.3","VOLUME":"307000"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535414400,"PRODUCTID":26,"OPEN":"2312.14","LOW":"2299.45","HIGH":"2314.6","CLOSE":"2303.12","ADJCLOSE":"2303.12","VOLUME":"276900"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535500800,"PRODUCTID":26,"OPEN":"2304.66","LOW":"2300.21","HIGH":"2309.88","CLOSE":"2309.03","ADJCLOSE":"2309.03","VOLUME":"268200"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535587200,"PRODUCTID":26,"OPEN":"2313.11","LOW":"2305.46","HIGH":"2320.85","CLOSE":"2307.35","ADJCLOSE":"2307.35","VOLUME":"286900"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535673600,"PRODUCTID":26,"OPEN":"2298.13","LOW":"2295.72","HIGH":"2322.88","CLOSE":"2322.88","ADJCLOSE":"2322.88","VOLUME":"255900"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535673600,"PRODUCTID":26,"OPEN":"2298.13","LOW":"2295.72","HIGH":"2322.88","CLOSE":"2322.88","ADJCLOSE":"2322.88","VOLUME":"255900"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535932800,"PRODUCTID":26,"OPEN":"2317.93","LOW":"2302.17","HIGH":"2318.72","CLOSE":"2307.03","ADJCLOSE":"2307.03","VOLUME":"230500"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536019200,"PRODUCTID":26,"OPEN":"2308.96","LOW":"2302.17","HIGH":"2317.74","CLOSE":"2315.72","ADJCLOSE":"2315.72","VOLUME":"277000"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536105600,"PRODUCTID":26,"OPEN":"2310.9","LOW":"2288.01","HIGH":"2315.43","CLOSE":"2291.77","ADJCLOSE":"2291.77","VOLUME":"358200"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536192000,"PRODUCTID":26,"OPEN":"2288.8","LOW":"2284.5","HIGH":"2298.47","CLOSE":"2287.61","ADJCLOSE":"2287.61","VOLUME":"387500"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536278400,"PRODUCTID":26,"OPEN":"2278.08","LOW":"2264.9","HIGH":"2286.82","CLOSE":"2281.58","ADJCLOSE":"2281.58","VOLUME":"357600"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536278400,"PRODUCTID":26,"OPEN":"2278.08","LOW":"2264.9","HIGH":"2286.82","CLOSE":"2281.58","ADJCLOSE":"2281.58","VOLUME":"357600"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536537600,"PRODUCTID":26,"OPEN":"2277.35","LOW":"2276.6","HIGH":"2289.38","CLOSE":"2288.66","ADJCLOSE":"2288.66","VOLUME":"312600"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536624000,"PRODUCTID":26,"OPEN":"2286.91","LOW":"2275.13","HIGH":"2295.76","CLOSE":"2283.2","ADJCLOSE":"2283.2","VOLUME":"368200"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536710400,"PRODUCTID":26,"OPEN":"2286.28","LOW":"2271","HIGH":"2289.66","CLOSE":"2282.92","ADJCLOSE":"2282.92","VOLUME":"336800"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536796800,"PRODUCTID":26,"OPEN":"2285.28","LOW":"2281.63","HIGH":"2291.51","CLOSE":"2286.23","ADJCLOSE":"2286.23","VOLUME":"301300"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536883200,"PRODUCTID":26,"OPEN":"2304.7","LOW":"2304.15","HIGH":"2318.65","CLOSE":"2318.25","ADJCLOSE":"2318.25","VOLUME":"292200"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536883200,"PRODUCTID":26,"OPEN":"2304.7","LOW":"2304.15","HIGH":"2318.65","CLOSE":"2318.25","ADJCLOSE":"2318.25","VOLUME":"292200"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537142400,"PRODUCTID":26,"OPEN":"2314.55","LOW":"2295.26","HIGH":"2314.55","CLOSE":"2303.01","ADJCLOSE":"2303.01","VOLUME":"343200"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537228800,"PRODUCTID":26,"OPEN":"2287.73","LOW":"2287.42","HIGH":"2310.97","CLOSE":"2308.98","ADJCLOSE":"2308.98","VOLUME":"309200"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537315200,"PRODUCTID":26,"OPEN":"2319.22","LOW":"2301.79","HIGH":"2319.22","CLOSE":"2308.46","ADJCLOSE":"2308.46","VOLUME":"350900"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537401600,"PRODUCTID":26,"OPEN":"2314.41","LOW":"2311.56","HIGH":"2334.04","CLOSE":"2323.45","ADJCLOSE":"2323.45","VOLUME":"289100"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537520610,"PRODUCTID":26,"OPEN":"2332.04","LOW":"2325.12","HIGH":"2339.17","CLOSE":"2339.17","ADJCLOSE":"2339.17","VOLUME":"321703"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537520610,"PRODUCTID":26,"OPEN":"2332.04","LOW":"2325.12","HIGH":"2339.17","CLOSE":"2339.17","ADJCLOSE":"2339.17","VOLUME":"321703"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537520610,"PRODUCTID":26,"OPEN":"2332.04","LOW":"2325.12","HIGH":"2339.17","CLOSE":"2339.17","ADJCLOSE":"2339.17","VOLUME":"321703"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537520610,"PRODUCTID":26,"OPEN":"2332.04","LOW":"2325.12","HIGH":"2339.17","CLOSE":"2339.17","ADJCLOSE":"2339.17","VOLUME":"321703"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537520610,"PRODUCTID":26,"OPEN":"2332.04","LOW":"2325.12","HIGH":"2339.17","CLOSE":"2339.17","ADJCLOSE":"2339.17","VOLUME":"321703"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538006400,"PRODUCTID":26,"OPEN":"2331.7","LOW":"2331.7","HIGH":"2355.43","CLOSE":"2355.43","ADJCLOSE":"2355.43","VOLUME":"279200"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538092800,"PRODUCTID":26,"OPEN":"2356.13","LOW":"2337.47","HIGH":"2356.62","CLOSE":"2343.07","ADJCLOSE":"2343.07","VOLUME":"317900"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538092800,"PRODUCTID":26,"OPEN":"2356.13","LOW":"2337.47","HIGH":"2356.62","CLOSE":"2343.07","ADJCLOSE":"2343.07","VOLUME":"317900"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538352000,"PRODUCTID":26,"OPEN":"2349.64","LOW":"2333.32","HIGH":"2352.11","CLOSE":"2338.88","ADJCLOSE":"2338.88","VOLUME":"278300"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538438400,"PRODUCTID":26,"OPEN":"2338.28","LOW":"2308.9","HIGH":"2341.55","CLOSE":"2309.57","ADJCLOSE":"2309.57","VOLUME":"287900"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538438400,"PRODUCTID":26,"OPEN":"2338.28","LOW":"2308.9","HIGH":"2341.55","CLOSE":"2309.57","ADJCLOSE":"2309.57","VOLUME":"287900"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538611200,"PRODUCTID":26,"OPEN":"2311.06","LOW":"2270.22","HIGH":"2311.06","CLOSE":"2274.49","ADJCLOSE":"2274.49","VOLUME":"309500"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538697600,"PRODUCTID":26,"OPEN":"2269.94","LOW":"2250.99","HIGH":"2278.12","CLOSE":"2267.52","ADJCLOSE":"2267.52","VOLUME":"282100"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538697600,"PRODUCTID":26,"OPEN":"2269.94","LOW":"2250.99","HIGH":"2278.12","CLOSE":"2267.52","ADJCLOSE":"2267.52","VOLUME":"282100"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538956800,"PRODUCTID":26,"OPEN":"2258.73","LOW":"2253.83","HIGH":"2273.71","CLOSE":"2253.83","ADJCLOSE":"2253.83","VOLUME":"214600"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1538956800,"PRODUCTID":26,"OPEN":"2258.73","LOW":"2253.83","HIGH":"2273.71","CLOSE":"2253.83","ADJCLOSE":"2253.83","VOLUME":"214600"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539129600,"PRODUCTID":26,"OPEN":"2256.03","LOW":"2222.95","HIGH":"2257.52","CLOSE":"2228.61","ADJCLOSE":"2228.61","VOLUME":"365700"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539216000,"PRODUCTID":26,"OPEN":"2176.16","LOW":"2129.67","HIGH":"2186.69","CLOSE":"2129.67","ADJCLOSE":"2129.67","VOLUME":"411900"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539302400,"PRODUCTID":26,"OPEN":"2131.66","LOW":"2129.13","HIGH":"2173.01","CLOSE":"2161.85","ADJCLOSE":"2161.85","VOLUME":"292600"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539302400,"PRODUCTID":26,"OPEN":"2131.66","LOW":"2129.13","HIGH":"2173.01","CLOSE":"2161.85","ADJCLOSE":"2161.85","VOLUME":"292600"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539561600,"PRODUCTID":26,"OPEN":"2155.34","LOW":"2141.28","HIGH":"2159.23","CLOSE":"2145.12","ADJCLOSE":"2145.12","VOLUME":"259200"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539648000,"PRODUCTID":26,"OPEN":"2156","LOW":"2140.19","HIGH":"2161.76","CLOSE":"2145.12","ADJCLOSE":"2145.12","VOLUME":"222500"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539734400,"PRODUCTID":26,"OPEN":"2169.44","LOW":"2159.37","HIGH":"2182.77","CLOSE":"2167.51","ADJCLOSE":"2167.51","VOLUME":"275200"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539820800,"PRODUCTID":26,"OPEN":"2158.8","LOW":"2146.61","HIGH":"2168.01","CLOSE":"2148.31","ADJCLOSE":"2148.31","VOLUME":"321800"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539907200,"PRODUCTID":26,"OPEN":"2130.06","LOW":"2117.62","HIGH":"2158.78","CLOSE":"2156.26","ADJCLOSE":"2156.26","VOLUME":"351800"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539907200,"PRODUCTID":26,"OPEN":"2130.06","LOW":"2117.62","HIGH":"2158.78","CLOSE":"2156.26","ADJCLOSE":"2156.26","VOLUME":"351800"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540166400,"PRODUCTID":26,"OPEN":"2143.08","LOW":"2136.92","HIGH":"2163.21","CLOSE":"2161.71","ADJCLOSE":"2161.71","VOLUME":"308700"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540252800,"PRODUCTID":26,"OPEN":"2147.3","LOW":"2094.69","HIGH":"2148.8","CLOSE":"2106.1","ADJCLOSE":"2106.1","VOLUME":"373500"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540339200,"PRODUCTID":26,"OPEN":"2119.19","LOW":"2092.1","HIGH":"2121.36","CLOSE":"2097.58","ADJCLOSE":"2097.58","VOLUME":"399700"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540425600,"PRODUCTID":26,"OPEN":"2046.67","LOW":"2033.81","HIGH":"2066.06","CLOSE":"2063.3","ADJCLOSE":"2063.3","VOLUME":"376000"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540512000,"PRODUCTID":26,"OPEN":"2066.57","LOW":"2008.86","HIGH":"2066.57","CLOSE":"2027.15","ADJCLOSE":"2027.15","VOLUME":"449200"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540512000,"PRODUCTID":26,"OPEN":"2066.57","LOW":"2008.86","HIGH":"2066.57","CLOSE":"2027.15","ADJCLOSE":"2027.15","VOLUME":"449200"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540771200,"PRODUCTID":26,"OPEN":"2026.68","LOW":"1993.77","HIGH":"2045.76","CLOSE":"1996.05","ADJCLOSE":"1996.05","VOLUME":"427300"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540857600,"PRODUCTID":26,"OPEN":"1985.95","LOW":"1985.95","HIGH":"2028.84","CLOSE":"2014.69","ADJCLOSE":"2014.69","VOLUME":"441600"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540944000,"PRODUCTID":26,"OPEN":"2022.84","LOW":"2006.63","HIGH":"2030.5","CLOSE":"2029.69","ADJCLOSE":"2029.69","VOLUME":"373000"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541030400,"PRODUCTID":26,"OPEN":"2035.11","LOW":"2023.43","HIGH":"2054.22","CLOSE":"2024.46","ADJCLOSE":"2024.46","VOLUME":"343800"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541116800,"PRODUCTID":26,"OPEN":"2046.61","LOW":"2044.94","HIGH":"2096.63","CLOSE":"2096","ADJCLOSE":"2096","VOLUME":"372000"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541116800,"PRODUCTID":26,"OPEN":"2046.61","LOW":"2044.94","HIGH":"2096.63","CLOSE":"2096","ADJCLOSE":"2096","VOLUME":"372000"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541376000,"PRODUCTID":26,"OPEN":"2079.81","LOW":"2052.67","HIGH":"2080.49","CLOSE":"2076.92","ADJCLOSE":"2076.92","VOLUME":"361300"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541462400,"PRODUCTID":26,"OPEN":"2085.81","LOW":"2068.59","HIGH":"2092.61","CLOSE":"2089.62","ADJCLOSE":"2089.62","VOLUME":"315800"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541548800,"PRODUCTID":26,"OPEN":"2090.32","LOW":"2072.48","HIGH":"2107.63","CLOSE":"2078.69","ADJCLOSE":"2078.69","VOLUME":"485200"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541635200,"PRODUCTID":26,"OPEN":"2109.97","LOW":"2092.36","HIGH":"2120.88","CLOSE":"2092.63","ADJCLOSE":"2092.63","VOLUME":"328000"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541721600,"PRODUCTID":26,"OPEN":"2093.89","LOW":"2082.47","HIGH":"2101.92","CLOSE":"2086.09","ADJCLOSE":"2086.09","VOLUME":"298100"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541721600,"PRODUCTID":26,"OPEN":"2093.89","LOW":"2082.47","HIGH":"2101.92","CLOSE":"2086.09","ADJCLOSE":"2086.09","VOLUME":"298100"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541980800,"PRODUCTID":26,"OPEN":"2065.92","LOW":"2065.52","HIGH":"2087.24","CLOSE":"2080.44","ADJCLOSE":"2080.44","VOLUME":"295500"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542067200,"PRODUCTID":26,"OPEN":"2047.62","LOW":"2032.05","HIGH":"2072.03","CLOSE":"2071.23","ADJCLOSE":"2071.23","VOLUME":"383400"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542153600,"PRODUCTID":26,"OPEN":"2071.41","LOW":"2060.86","HIGH":"2075.12","CLOSE":"2068.05","ADJCLOSE":"2068.05","VOLUME":"339000"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542240000,"PRODUCTID":26,"OPEN":"2061.47","LOW":"2058.73","HIGH":"2088.61","CLOSE":"2088.06","ADJCLOSE":"2088.06","VOLUME":"351000"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542326400,"PRODUCTID":26,"OPEN":"2097.94","LOW":"2086.54","HIGH":"2103.11","CLOSE":"2092.4","ADJCLOSE":"2092.4","VOLUME":"301600"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542326400,"PRODUCTID":26,"OPEN":"2097.94","LOW":"2086.54","HIGH":"2103.11","CLOSE":"2092.4","ADJCLOSE":"2092.4","VOLUME":"301600"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542585600,"PRODUCTID":26,"OPEN":"2096.13","LOW":"2089.37","HIGH":"2111.39","CLOSE":"2100.56","ADJCLOSE":"2100.56","VOLUME":"273200"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542672000,"PRODUCTID":26,"OPEN":"2074.67","LOW":"2074.67","HIGH":"2089.54","CLOSE":"2082.58","ADJCLOSE":"2082.58","VOLUME":"281700"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542758400,"PRODUCTID":26,"OPEN":"2057.07","LOW":"2049.76","HIGH":"2077.49","CLOSE":"2076.55","ADJCLOSE":"2076.55","VOLUME":"267900"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542844800,"PRODUCTID":26,"OPEN":"2079.01","LOW":"2066.2","HIGH":"2081.75","CLOSE":"2069.95","ADJCLOSE":"2069.95","VOLUME":"242500"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542931200,"PRODUCTID":26,"OPEN":"2073.26","LOW":"2047.96","HIGH":"2075.91","CLOSE":"2057.48","ADJCLOSE":"2057.48","VOLUME":"227200"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542931200,"PRODUCTID":26,"OPEN":"2073.26","LOW":"2047.96","HIGH":"2075.91","CLOSE":"2057.48","ADJCLOSE":"2057.48","VOLUME":"227200"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543190400,"PRODUCTID":26,"OPEN":"2060.17","LOW":"2060.17","HIGH":"2083.96","CLOSE":"2083.02","ADJCLOSE":"2083.02","VOLUME":"237700"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543276800,"PRODUCTID":26,"OPEN":"2091.75","LOW":"2079.49","HIGH":"2102.29","CLOSE":"2099.42","ADJCLOSE":"2099.42","VOLUME":"239200"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543363200,"PRODUCTID":26,"OPEN":"2104.13","LOW":"2094.32","HIGH":"2108.65","CLOSE":"2108.22","ADJCLOSE":"2108.22","VOLUME":"300100"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543449600,"PRODUCTID":26,"OPEN":"2133.95","LOW":"2108.9","HIGH":"2136.74","CLOSE":"2114.1","ADJCLOSE":"2114.1","VOLUME":"307200"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543536000,"PRODUCTID":26,"OPEN":"2116.83","LOW":"2093.83","HIGH":"2122.33","CLOSE":"2096.86","ADJCLOSE":"2096.86","VOLUME":"427400"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543536000,"PRODUCTID":26,"OPEN":"2116.83","LOW":"2093.83","HIGH":"2122.33","CLOSE":"2096.86","ADJCLOSE":"2096.86","VOLUME":"427400"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543795200,"PRODUCTID":26,"OPEN":"2127.78","LOW":"2113.6","HIGH":"2136.64","CLOSE":"2131.93","ADJCLOSE":"2131.93","VOLUME":"436600"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543881600,"PRODUCTID":26,"OPEN":"2125.67","LOW":"2105.45","HIGH":"2128.94","CLOSE":"2114.35","ADJCLOSE":"2114.35","VOLUME":"507500"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543968000,"PRODUCTID":26,"OPEN":"2086.57","LOW":"2086.57","HIGH":"2107.69","CLOSE":"2101.31","ADJCLOSE":"2101.31","VOLUME":"492700"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544054400,"PRODUCTID":26,"OPEN":"2094.62","LOW":"2064","HIGH":"2094.62","CLOSE":"2068.69","ADJCLOSE":"2068.69","VOLUME":"537400"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544140800,"PRODUCTID":26,"OPEN":"2081.68","LOW":"2065.62","HIGH":"2086.84","CLOSE":"2075.76","ADJCLOSE":"2075.76","VOLUME":"371600"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544140800,"PRODUCTID":26,"OPEN":"2081.68","LOW":"2065.62","HIGH":"2086.84","CLOSE":"2075.76","ADJCLOSE":"2075.76","VOLUME":"371600"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544400000,"PRODUCTID":26,"OPEN":"2048.45","LOW":"2043.21","HIGH":"2061.78","CLOSE":"2053.79","ADJCLOSE":"2053.79","VOLUME":"344200"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544486400,"PRODUCTID":26,"OPEN":"2058.16","LOW":"2047.17","HIGH":"2060.94","CLOSE":"2052.97","ADJCLOSE":"2052.97","VOLUME":"273900"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544572800,"PRODUCTID":26,"OPEN":"2062.77","LOW":"2061.13","HIGH":"2084.77","CLOSE":"2082.57","ADJCLOSE":"2082.57","VOLUME":"457100"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544659200,"PRODUCTID":26,"OPEN":"2087.43","LOW":"2084.37","HIGH":"2104.43","CLOSE":"2095.55","ADJCLOSE":"2095.55","VOLUME":"379800"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544745600,"PRODUCTID":26,"OPEN":"2095.64","LOW":"2061.4","HIGH":"2095.64","CLOSE":"2069.38","ADJCLOSE":"2069.38","VOLUME":"448200"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544745600,"PRODUCTID":26,"OPEN":"2095.64","LOW":"2061.4","HIGH":"2095.64","CLOSE":"2069.38","ADJCLOSE":"2069.38","VOLUME":"448200"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545004800,"PRODUCTID":26,"OPEN":"2071.21","LOW":"2065.51","HIGH":"2075.93","CLOSE":"2071.09","ADJCLOSE":"2071.09","VOLUME":"444500"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545091200,"PRODUCTID":26,"OPEN":"2057.39","LOW":"2054.26","HIGH":"2074.31","CLOSE":"2062.11","ADJCLOSE":"2062.11","VOLUME":"429500"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545177600,"PRODUCTID":26,"OPEN":"2068.95","LOW":"2063.01","HIGH":"2080.65","CLOSE":"2078.84","ADJCLOSE":"2078.84","VOLUME":"418800"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545264000,"PRODUCTID":26,"OPEN":"2063.7","LOW":"2047.52","HIGH":"2071.08","CLOSE":"2060.12","ADJCLOSE":"2060.12","VOLUME":"421100"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545350400,"PRODUCTID":26,"OPEN":"2052.7","LOW":"2049.76","HIGH":"2061.51","CLOSE":"2061.49","ADJCLOSE":"2061.49","VOLUME":"311400"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545350400,"PRODUCTID":26,"OPEN":"2052.7","LOW":"2049.76","HIGH":"2061.51","CLOSE":"2061.49","ADJCLOSE":"2061.49","VOLUME":"311400"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545609600,"PRODUCTID":26,"OPEN":"2050.38","LOW":"2046.18","HIGH":"2059.94","CLOSE":"2055.01","ADJCLOSE":"2055.01","VOLUME":"285300"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545609600,"PRODUCTID":26,"OPEN":"2050.38","LOW":"2046.18","HIGH":"2059.94","CLOSE":"2055.01","ADJCLOSE":"2055.01","VOLUME":"285300"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545782400,"PRODUCTID":26,"OPEN":"2028.81","LOW":"2014.28","HIGH":"2037.83","CLOSE":"2028.01","ADJCLOSE":"2028.01","VOLUME":"321500"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545868800,"PRODUCTID":26,"OPEN":"2032.09","LOW":"2021.39","HIGH":"2035.57","CLOSE":"2028.44","ADJCLOSE":"2028.44","VOLUME":"398000"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545955200,"PRODUCTID":26,"OPEN":"2036.7","LOW":"2035.41","HIGH":"2046.97","CLOSE":"2041.04","ADJCLOSE":"2041.04","VOLUME":"352700"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545955200,"PRODUCTID":26,"OPEN":"2036.7","LOW":"2035.41","HIGH":"2046.97","CLOSE":"2041.04","ADJCLOSE":"2041.04","VOLUME":"352700"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1545955200,"PRODUCTID":26,"OPEN":"2036.7","LOW":"2035.41","HIGH":"2046.97","CLOSE":"2041.04","ADJCLOSE":"2041.04","VOLUME":"352700"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1545955200,"PRODUCTID":26,"OPEN":"2036.7","LOW":"2035.41","HIGH":"2046.97","CLOSE":"2041.04","ADJCLOSE":"2041.04","VOLUME":"352700"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546387200,"PRODUCTID":26,"OPEN":"2050.55","LOW":"2004.27","HIGH":"2053.45","CLOSE":"2010","ADJCLOSE":"2010","VOLUME":"326400"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546473600,"PRODUCTID":26,"OPEN":"2011.81","LOW":"1991.65","HIGH":"2014.72","CLOSE":"1993.7","ADJCLOSE":"1993.7","VOLUME":"428000"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546560000,"PRODUCTID":26,"OPEN":"1992.4","LOW":"1984.53","HIGH":"2011.56","CLOSE":"2010.25","ADJCLOSE":"2010.25","VOLUME":"409000"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546560000,"PRODUCTID":26,"OPEN":"1992.4","LOW":"1984.53","HIGH":"2011.56","CLOSE":"2010.25","ADJCLOSE":"2010.25","VOLUME":"409000"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546819200,"PRODUCTID":26,"OPEN":"2034.24","LOW":"2030.9","HIGH":"2048.06","CLOSE":"2037.1","ADJCLOSE":"2037.1","VOLUME":"440200"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546905600,"PRODUCTID":26,"OPEN":"2038.68","LOW":"2023.59","HIGH":"2042.7","CLOSE":"2025.27","ADJCLOSE":"2025.27","VOLUME":"397800"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546992000,"PRODUCTID":26,"OPEN":"2034.19","LOW":"2034.19","HIGH":"2068.23","CLOSE":"2064.71","ADJCLOSE":"2064.71","VOLUME":"386200"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547078400,"PRODUCTID":26,"OPEN":"2065.73","LOW":"2057.16","HIGH":"2072.81","CLOSE":"2063.28","ADJCLOSE":"2063.28","VOLUME":"382900"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547164800,"PRODUCTID":26,"OPEN":"2070.36","LOW":"2063.99","HIGH":"2076.99","CLOSE":"2075.57","ADJCLOSE":"2075.57","VOLUME":"380100"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547164800,"PRODUCTID":26,"OPEN":"2070.36","LOW":"2063.99","HIGH":"2076.99","CLOSE":"2075.57","ADJCLOSE":"2075.57","VOLUME":"380100"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547424000,"PRODUCTID":26,"OPEN":"2070.49","LOW":"2059.46","HIGH":"2073.94","CLOSE":"2064.52","ADJCLOSE":"2064.52","VOLUME":"432900"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547510400,"PRODUCTID":26,"OPEN":"2069.14","LOW":"2067.58","HIGH":"2098.01","CLOSE":"2097.18","ADJCLOSE":"2097.18","VOLUME":"439500"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547596800,"PRODUCTID":26,"OPEN":"2098.65","LOW":"2091.92","HIGH":"2106.35","CLOSE":"2106.1","ADJCLOSE":"2106.1","VOLUME":"500100"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547683200,"PRODUCTID":26,"OPEN":"2110.14","LOW":"2101.7","HIGH":"2117.43","CLOSE":"2107.06","ADJCLOSE":"2107.06","VOLUME":"475900"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547769600,"PRODUCTID":26,"OPEN":"2116.43","LOW":"2113.44","HIGH":"2124.5","CLOSE":"2124.28","ADJCLOSE":"2124.28","VOLUME":"456700"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547769600,"PRODUCTID":26,"OPEN":"2116.43","LOW":"2113.44","HIGH":"2124.5","CLOSE":"2124.28","ADJCLOSE":"2124.28","VOLUME":"456700"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548028800,"PRODUCTID":26,"OPEN":"2133.87","LOW":"2114.45","HIGH":"2134.17","CLOSE":"2124.61","ADJCLOSE":"2124.61","VOLUME":"398000"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548115200,"PRODUCTID":26,"OPEN":"2126.03","LOW":"2108.91","HIGH":"2129.37","CLOSE":"2117.77","ADJCLOSE":"2117.77","VOLUME":"419400"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548201600,"PRODUCTID":26,"OPEN":"2108.72","LOW":"2106.74","HIGH":"2131.05","CLOSE":"2127.78","ADJCLOSE":"2127.78","VOLUME":"408600"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548288000,"PRODUCTID":26,"OPEN":"2127.88","LOW":"2125.48","HIGH":"2145.08","CLOSE":"2145.03","ADJCLOSE":"2145.03","VOLUME":"413700"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548374400,"PRODUCTID":26,"OPEN":"2147.92","LOW":"2146.64","HIGH":"2178.01","CLOSE":"2177.73","ADJCLOSE":"2177.73","VOLUME":"410000"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548374400,"PRODUCTID":26,"OPEN":"2147.92","LOW":"2146.64","HIGH":"2178.01","CLOSE":"2177.73","ADJCLOSE":"2177.73","VOLUME":"410000"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548633600,"PRODUCTID":26,"OPEN":"2184.41","LOW":"2169.17","HIGH":"2188.15","CLOSE":"2177.3","ADJCLOSE":"2177.3","VOLUME":"371600"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548720000,"PRODUCTID":26,"OPEN":"2172.83","LOW":"2162.53","HIGH":"2183.36","CLOSE":"2183.36","ADJCLOSE":"2183.36","VOLUME":"552600"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548806400,"PRODUCTID":26,"OPEN":"2183.49","LOW":"2177.88","HIGH":"2206.2","CLOSE":"2206.2","ADJCLOSE":"2206.2","VOLUME":"480400"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548892800,"PRODUCTID":26,"OPEN":"2222.88","LOW":"2201.22","HIGH":"2222.88","CLOSE":"2204.85","ADJCLOSE":"2204.85","VOLUME":"545200"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549011810,"PRODUCTID":26,"OPEN":"2211.93","LOW":"2201.41","HIGH":"2218.78","CLOSE":"2203.46","ADJCLOSE":"2203.46","VOLUME":"479378"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549011810,"PRODUCTID":26,"OPEN":"2211.93","LOW":"2201.41","HIGH":"2218.78","CLOSE":"2203.46","ADJCLOSE":"2203.46","VOLUME":"479378"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549011810,"PRODUCTID":26,"OPEN":"2211.93","LOW":"2201.41","HIGH":"2218.78","CLOSE":"2203.46","ADJCLOSE":"2203.46","VOLUME":"479378"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549011810,"PRODUCTID":26,"OPEN":"2211.93","LOW":"2201.41","HIGH":"2218.78","CLOSE":"2203.46","ADJCLOSE":"2203.46","VOLUME":"479378"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549011810,"PRODUCTID":26,"OPEN":"2211.93","LOW":"2201.41","HIGH":"2218.78","CLOSE":"2203.46","ADJCLOSE":"2203.46","VOLUME":"479378"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549497600,"PRODUCTID":26,"OPEN":"2215.77","LOW":"2196.77","HIGH":"2215.79","CLOSE":"2203.42","ADJCLOSE":"2203.42","VOLUME":"427800"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549584000,"PRODUCTID":26,"OPEN":"2192.01","LOW":"2171.96","HIGH":"2192.48","CLOSE":"2177.05","ADJCLOSE":"2177.05","VOLUME":"391000"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549584000,"PRODUCTID":26,"OPEN":"2192.01","LOW":"2171.96","HIGH":"2192.48","CLOSE":"2177.05","ADJCLOSE":"2177.05","VOLUME":"391000"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549843200,"PRODUCTID":26,"OPEN":"2180.54","LOW":"2167.36","HIGH":"2181.58","CLOSE":"2180.73","ADJCLOSE":"2180.73","VOLUME":"406100"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549929600,"PRODUCTID":26,"OPEN":"2182.71","LOW":"2178.59","HIGH":"2195.05","CLOSE":"2190.47","ADJCLOSE":"2190.47","VOLUME":"429900"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550016000,"PRODUCTID":26,"OPEN":"2200","LOW":"2194.75","HIGH":"2203.71","CLOSE":"2201.48","ADJCLOSE":"2201.48","VOLUME":"422000"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550102400,"PRODUCTID":26,"OPEN":"2195.92","LOW":"2186.09","HIGH":"2225.85","CLOSE":"2225.85","ADJCLOSE":"2225.85","VOLUME":"573400"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550188800,"PRODUCTID":26,"OPEN":"2210.94","LOW":"2187.71","HIGH":"2210.94","CLOSE":"2196.09","ADJCLOSE":"2196.09","VOLUME":"400600"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550188800,"PRODUCTID":26,"OPEN":"2210.94","LOW":"2187.71","HIGH":"2210.94","CLOSE":"2196.09","ADJCLOSE":"2196.09","VOLUME":"400600"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550448000,"PRODUCTID":26,"OPEN":"2207.36","LOW":"2203","HIGH":"2217.32","CLOSE":"2210.89","ADJCLOSE":"2210.89","VOLUME":"314400"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550534400,"PRODUCTID":26,"OPEN":"2208.96","LOW":"2193.34","HIGH":"2213.87","CLOSE":"2205.63","ADJCLOSE":"2205.63","VOLUME":"389100"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550620800,"PRODUCTID":26,"OPEN":"2216.74","LOW":"2213.83","HIGH":"2234.68","CLOSE":"2229.76","ADJCLOSE":"2229.76","VOLUME":"374300"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550707200,"PRODUCTID":26,"OPEN":"2224.26","LOW":"2213.19","HIGH":"2234.31","CLOSE":"2228.66","ADJCLOSE":"2228.66","VOLUME":"382500"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550793600,"PRODUCTID":26,"OPEN":"2222.32","LOW":"2217.08","HIGH":"2230.5","CLOSE":"2230.5","ADJCLOSE":"2230.5","VOLUME":"409300"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550793600,"PRODUCTID":26,"OPEN":"2222.32","LOW":"2217.08","HIGH":"2230.5","CLOSE":"2230.5","ADJCLOSE":"2230.5","VOLUME":"409300"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551052800,"PRODUCTID":26,"OPEN":"2241.13","LOW":"2224.64","HIGH":"2241.76","CLOSE":"2232.56","ADJCLOSE":"2232.56","VOLUME":"339200"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551139200,"PRODUCTID":26,"OPEN":"2230.37","LOW":"2221.76","HIGH":"2235.7","CLOSE":"2226.6","ADJCLOSE":"2226.6","VOLUME":"332000"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551225600,"PRODUCTID":26,"OPEN":"2234.46","LOW":"2228.16","HIGH":"2237.77","CLOSE":"2234.79","ADJCLOSE":"2234.79","VOLUME":"301500"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551312000,"PRODUCTID":26,"OPEN":"2231.58","LOW":"2195.44","HIGH":"2233.93","CLOSE":"2195.44","ADJCLOSE":"2195.44","VOLUME":"510000"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551312000,"PRODUCTID":26,"OPEN":"2231.58","LOW":"2195.44","HIGH":"2233.93","CLOSE":"2195.44","ADJCLOSE":"2195.44","VOLUME":"510000"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551312000,"PRODUCTID":26,"OPEN":"2231.58","LOW":"2195.44","HIGH":"2233.93","CLOSE":"2195.44","ADJCLOSE":"2195.44","VOLUME":"510000"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551657600,"PRODUCTID":26,"OPEN":"2210.97","LOW":"2188.56","HIGH":"2216.02","CLOSE":"2190.66","ADJCLOSE":"2190.66","VOLUME":"373200"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551744000,"PRODUCTID":26,"OPEN":"2183.35","LOW":"2171.33","HIGH":"2185.74","CLOSE":"2179.23","ADJCLOSE":"2179.23","VOLUME":"313100"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551830400,"PRODUCTID":26,"OPEN":"2177.11","LOW":"2168.46","HIGH":"2179.01","CLOSE":"2175.6","ADJCLOSE":"2175.6","VOLUME":"328900"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551916800,"PRODUCTID":26,"OPEN":"2173.19","LOW":"2155.19","HIGH":"2181.19","CLOSE":"2165.79","ADJCLOSE":"2165.79","VOLUME":"292600"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552003200,"PRODUCTID":26,"OPEN":"2152.8","LOW":"2137.44","HIGH":"2159.67","CLOSE":"2137.44","ADJCLOSE":"2137.44","VOLUME":"313300"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552003200,"PRODUCTID":26,"OPEN":"2152.8","LOW":"2137.44","HIGH":"2159.67","CLOSE":"2137.44","ADJCLOSE":"2137.44","VOLUME":"313300"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552262400,"PRODUCTID":26,"OPEN":"2140.29","LOW":"2125.54","HIGH":"2145.31","CLOSE":"2138.1","ADJCLOSE":"2138.1","VOLUME":"272100"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552348800,"PRODUCTID":26,"OPEN":"2154.61","LOW":"2150.96","HIGH":"2161.69","CLOSE":"2157.18","ADJCLOSE":"2157.18","VOLUME":"355300"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552435200,"PRODUCTID":26,"OPEN":"2152.66","LOW":"2134.16","HIGH":"2154.11","CLOSE":"2148.41","ADJCLOSE":"2148.41","VOLUME":"285600"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552521600,"PRODUCTID":26,"OPEN":"2154.35","LOW":"2142.31","HIGH":"2158.34","CLOSE":"2155.68","ADJCLOSE":"2155.68","VOLUME":"341000"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552608000,"PRODUCTID":26,"OPEN":"2152.96","LOW":"2152.59","HIGH":"2181.77","CLOSE":"2176.11","ADJCLOSE":"2176.11","VOLUME":"387100"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552608000,"PRODUCTID":26,"OPEN":"2152.96","LOW":"2152.59","HIGH":"2181.77","CLOSE":"2176.11","ADJCLOSE":"2176.11","VOLUME":"387100"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552867200,"PRODUCTID":26,"OPEN":"2179.69","LOW":"2172.34","HIGH":"2183.9","CLOSE":"2179.49","ADJCLOSE":"2179.49","VOLUME":"258000"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552953600,"PRODUCTID":26,"OPEN":"2183.03","LOW":"2171.05","HIGH":"2183.76","CLOSE":"2177.62","ADJCLOSE":"2177.62","VOLUME":"319700"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553040000,"PRODUCTID":26,"OPEN":"2171.41","LOW":"2152.21","HIGH":"2177.19","CLOSE":"2177.1","ADJCLOSE":"2177.1","VOLUME":"317600"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553126400,"PRODUCTID":26,"OPEN":"2183.11","LOW":"2173.7","HIGH":"2200.32","CLOSE":"2184.88","ADJCLOSE":"2184.88","VOLUME":"342700"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553212800,"PRODUCTID":26,"OPEN":"2192.72","LOW":"2178.77","HIGH":"2195.42","CLOSE":"2186.95","ADJCLOSE":"2186.95","VOLUME":"333600"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553212800,"PRODUCTID":26,"OPEN":"2192.72","LOW":"2178.77","HIGH":"2195.42","CLOSE":"2186.95","ADJCLOSE":"2186.95","VOLUME":"333600"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553472000,"PRODUCTID":26,"OPEN":"2158.8","LOW":"2143.7","HIGH":"2159.25","CLOSE":"2144.86","ADJCLOSE":"2144.86","VOLUME":"307100"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553558400,"PRODUCTID":26,"OPEN":"2152.98","LOW":"2143.63","HIGH":"2153.9","CLOSE":"2148.8","ADJCLOSE":"2148.8","VOLUME":"301300"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553644800,"PRODUCTID":26,"OPEN":"2147.19","LOW":"2132.42","HIGH":"2152.91","CLOSE":"2145.62","ADJCLOSE":"2145.62","VOLUME":"363200"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553731200,"PRODUCTID":26,"OPEN":"2131.25","LOW":"2120.93","HIGH":"2136.4","CLOSE":"2128.1","ADJCLOSE":"2128.1","VOLUME":"288000"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553817600,"PRODUCTID":26,"OPEN":"2138.45","LOW":"2124.07","HIGH":"2143.3","CLOSE":"2140.67","ADJCLOSE":"2140.67","VOLUME":"364600"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553817600,"PRODUCTID":26,"OPEN":"2138.45","LOW":"2124.07","HIGH":"2143.3","CLOSE":"2140.67","ADJCLOSE":"2140.67","VOLUME":"364600"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554076800,"PRODUCTID":26,"OPEN":"2153.31","LOW":"2153.31","HIGH":"2171.49","CLOSE":"2168.28","ADJCLOSE":"2168.28","VOLUME":"263300"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554163200,"PRODUCTID":26,"OPEN":"2177.2","LOW":"2171.84","HIGH":"2181.37","CLOSE":"2177.18","ADJCLOSE":"2177.18","VOLUME":"257500"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554249600,"PRODUCTID":26,"OPEN":"2176.81","LOW":"2172.83","HIGH":"2203.29","CLOSE":"2203.27","ADJCLOSE":"2203.27","VOLUME":"358600"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554336000,"PRODUCTID":26,"OPEN":"2201.04","LOW":"2198.66","HIGH":"2216.15","CLOSE":"2206.53","ADJCLOSE":"2206.53","VOLUME":"431000"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554422400,"PRODUCTID":26,"OPEN":"2206.36","LOW":"2205.26","HIGH":"2214.82","CLOSE":"2209.61","ADJCLOSE":"2209.61","VOLUME":"517200"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554422400,"PRODUCTID":26,"OPEN":"2206.36","LOW":"2205.26","HIGH":"2214.82","CLOSE":"2209.61","ADJCLOSE":"2209.61","VOLUME":"517200"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554681600,"PRODUCTID":26,"OPEN":"2217.66","LOW":"2202.49","HIGH":"2217.87","CLOSE":"2210.6","ADJCLOSE":"2210.6","VOLUME":"347900"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554768000,"PRODUCTID":26,"OPEN":"2212.32","LOW":"2203.54","HIGH":"2221.62","CLOSE":"2213.56","ADJCLOSE":"2213.56","VOLUME":"414800"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554854400,"PRODUCTID":26,"OPEN":"2206.2","LOW":"2203.82","HIGH":"2225.02","CLOSE":"2224.39","ADJCLOSE":"2224.39","VOLUME":"399700"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554940800,"PRODUCTID":26,"OPEN":"2227.69","LOW":"2217.18","HIGH":"2230.41","CLOSE":"2224.44","ADJCLOSE":"2224.44","VOLUME":"402000"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555027200,"PRODUCTID":26,"OPEN":"2221.1","LOW":"2212.88","HIGH":"2233.45","CLOSE":"2233.45","ADJCLOSE":"2233.45","VOLUME":"449600"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555027200,"PRODUCTID":26,"OPEN":"2221.1","LOW":"2212.88","HIGH":"2233.45","CLOSE":"2233.45","ADJCLOSE":"2233.45","VOLUME":"449600"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555286400,"PRODUCTID":26,"OPEN":"2242.31","LOW":"2240.29","HIGH":"2251.22","CLOSE":"2242.88","ADJCLOSE":"2242.88","VOLUME":"404200"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555372800,"PRODUCTID":26,"OPEN":"2241.06","LOW":"2235.72","HIGH":"2249.89","CLOSE":"2248.63","ADJCLOSE":"2248.63","VOLUME":"569100"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555459200,"PRODUCTID":26,"OPEN":"2249.05","LOW":"2242.01","HIGH":"2252.05","CLOSE":"2245.89","ADJCLOSE":"2245.89","VOLUME":"452500"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555545600,"PRODUCTID":26,"OPEN":"2248.8","LOW":"2210.43","HIGH":"2250.11","CLOSE":"2213.77","ADJCLOSE":"2213.77","VOLUME":"573300"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555545600,"PRODUCTID":26,"OPEN":"2248.8","LOW":"2210.43","HIGH":"2250.11","CLOSE":"2213.77","ADJCLOSE":"2213.77","VOLUME":"573300"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555891200,"PRODUCTID":26,"OPEN":"2218.5","LOW":"2207.25","HIGH":"2227.94","CLOSE":"2216.65","ADJCLOSE":"2216.65","VOLUME":"494000"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555977600,"PRODUCTID":26,"OPEN":"2217.61","LOW":"2212.14","HIGH":"2223.92","CLOSE":"2220.51","ADJCLOSE":"2220.51","VOLUME":"481200"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556064000,"PRODUCTID":26,"OPEN":"2229.75","LOW":"2190.29","HIGH":"2229.75","CLOSE":"2201.03","ADJCLOSE":"2201.03","VOLUME":"575100"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556150400,"PRODUCTID":26,"OPEN":"2195.47","LOW":"2187.44","HIGH":"2200.89","CLOSE":"2190.5","ADJCLOSE":"2190.5","VOLUME":"441100"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556236800,"PRODUCTID":26,"OPEN":"2178.13","LOW":"2168.15","HIGH":"2186.52","CLOSE":"2179.31","ADJCLOSE":"2179.31","VOLUME":"570200"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556236800,"PRODUCTID":26,"OPEN":"2178.13","LOW":"2168.15","HIGH":"2186.52","CLOSE":"2179.31","ADJCLOSE":"2179.31","VOLUME":"570200"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556496000,"PRODUCTID":26,"OPEN":"2183.41","LOW":"2181.82","HIGH":"2216.43","CLOSE":"2216.43","ADJCLOSE":"2216.43","VOLUME":"380800"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556582400,"PRODUCTID":26,"OPEN":"2213.43","LOW":"2186.33","HIGH":"2215.77","CLOSE":"2203.59","ADJCLOSE":"2203.59","VOLUME":"381400"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556582400,"PRODUCTID":26,"OPEN":"2213.43","LOW":"2186.33","HIGH":"2215.77","CLOSE":"2203.59","ADJCLOSE":"2203.59","VOLUME":"381400"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556755200,"PRODUCTID":26,"OPEN":"2192.94","LOW":"2191.3","HIGH":"2217.03","CLOSE":"2212.75","ADJCLOSE":"2212.75","VOLUME":"369100"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556841600,"PRODUCTID":26,"OPEN":"2209.44","LOW":"2192.36","HIGH":"2211.36","CLOSE":"2196.32","ADJCLOSE":"2196.32","VOLUME":"617900"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556841600,"PRODUCTID":26,"OPEN":"2209.44","LOW":"2192.36","HIGH":"2211.36","CLOSE":"2196.32","ADJCLOSE":"2196.32","VOLUME":"617900"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1556841600,"PRODUCTID":26,"OPEN":"2209.44","LOW":"2192.36","HIGH":"2211.36","CLOSE":"2196.32","ADJCLOSE":"2196.32","VOLUME":"617900"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557187200,"PRODUCTID":26,"OPEN":"2172.39","LOW":"2160.44","HIGH":"2179.51","CLOSE":"2176.99","ADJCLOSE":"2176.99","VOLUME":"484100"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557273600,"PRODUCTID":26,"OPEN":"2151.34","LOW":"2151.34","HIGH":"2179.34","CLOSE":"2168.01","ADJCLOSE":"2168.01","VOLUME":"456300"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557360000,"PRODUCTID":26,"OPEN":"2159.79","LOW":"2102.01","HIGH":"2164.98","CLOSE":"2102.01","ADJCLOSE":"2102.01","VOLUME":"743500"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557446400,"PRODUCTID":26,"OPEN":"2118.42","LOW":"2090.39","HIGH":"2124.92","CLOSE":"2108.04","ADJCLOSE":"2108.04","VOLUME":"714800"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557446400,"PRODUCTID":26,"OPEN":"2118.42","LOW":"2090.39","HIGH":"2124.92","CLOSE":"2108.04","ADJCLOSE":"2108.04","VOLUME":"714800"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557705600,"PRODUCTID":26,"OPEN":"2091.8","LOW":"2077.72","HIGH":"2101.09","CLOSE":"2079.01","ADJCLOSE":"2079.01","VOLUME":"505800"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557792000,"PRODUCTID":26,"OPEN":"2060.24","LOW":"2056.74","HIGH":"2093.41","CLOSE":"2081.84","ADJCLOSE":"2081.84","VOLUME":"696200"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557878400,"PRODUCTID":26,"OPEN":"2081.92","LOW":"2076.46","HIGH":"2100.01","CLOSE":"2092.78","ADJCLOSE":"2092.78","VOLUME":"577800"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557964800,"PRODUCTID":26,"OPEN":"2094.88","LOW":"2062.44","HIGH":"2095.58","CLOSE":"2067.69","ADJCLOSE":"2067.69","VOLUME":"745200"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558051200,"PRODUCTID":26,"OPEN":"2081.57","LOW":"2053.79","HIGH":"2082.83","CLOSE":"2055.8","ADJCLOSE":"2055.8","VOLUME":"537400"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558051200,"PRODUCTID":26,"OPEN":"2081.57","LOW":"2053.79","HIGH":"2082.83","CLOSE":"2055.8","ADJCLOSE":"2055.8","VOLUME":"537400"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558310400,"PRODUCTID":26,"OPEN":"2066.53","LOW":"2051.69","HIGH":"2077.1","CLOSE":"2055.71","ADJCLOSE":"2055.71","VOLUME":"640200"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558396800,"PRODUCTID":26,"OPEN":"2056.95","LOW":"2053.69","HIGH":"2076.47","CLOSE":"2061.25","ADJCLOSE":"2061.25","VOLUME":"526900"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558483200,"PRODUCTID":26,"OPEN":"2068.65","LOW":"2048.01","HIGH":"2070.8","CLOSE":"2064.86","ADJCLOSE":"2064.86","VOLUME":"510000"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558569600,"PRODUCTID":26,"OPEN":"2063.25","LOW":"2046.82","HIGH":"2065.86","CLOSE":"2059.59","ADJCLOSE":"2059.59","VOLUME":"509300"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558656000,"PRODUCTID":26,"OPEN":"2047.3","LOW":"2035.98","HIGH":"2057.38","CLOSE":"2045.31","ADJCLOSE":"2045.31","VOLUME":"480600"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558656000,"PRODUCTID":26,"OPEN":"2047.3","LOW":"2035.98","HIGH":"2057.38","CLOSE":"2045.31","ADJCLOSE":"2045.31","VOLUME":"480600"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558915200,"PRODUCTID":26,"OPEN":"2044.25","LOW":"2035.87","HIGH":"2055.13","CLOSE":"2044.21","ADJCLOSE":"2044.21","VOLUME":"351600"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559001600,"PRODUCTID":26,"OPEN":"2044.77","LOW":"2038.52","HIGH":"2058.42","CLOSE":"2048.83","ADJCLOSE":"2048.83","VOLUME":"494500"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559088000,"PRODUCTID":26,"OPEN":"2046.71","LOW":"2016.25","HIGH":"2046.71","CLOSE":"2023.32","ADJCLOSE":"2023.32","VOLUME":"380900"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559174400,"PRODUCTID":26,"OPEN":"2024.33","LOW":"2023.91","HIGH":"2040.66","CLOSE":"2038.8","ADJCLOSE":"2038.8","VOLUME":"461900"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559260800,"PRODUCTID":26,"OPEN":"2029.03","LOW":"2022.97","HIGH":"2048.9","CLOSE":"2041.74","ADJCLOSE":"2041.74","VOLUME":"439200"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559260800,"PRODUCTID":26,"OPEN":"2029.03","LOW":"2022.97","HIGH":"2048.9","CLOSE":"2041.74","ADJCLOSE":"2041.74","VOLUME":"439200"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559520000,"PRODUCTID":26,"OPEN":"2031.03","LOW":"2029.17","HIGH":"2070.58","CLOSE":"2067.85","ADJCLOSE":"2067.85","VOLUME":"387100"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559606400,"PRODUCTID":26,"OPEN":"2066.78","LOW":"2060.98","HIGH":"2072.19","CLOSE":"2066.97","ADJCLOSE":"2066.97","VOLUME":"436000"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559692800,"PRODUCTID":26,"OPEN":"2084.16","LOW":"2065.71","HIGH":"2086.49","CLOSE":"2069.11","ADJCLOSE":"2069.11","VOLUME":"380200"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559692800,"PRODUCTID":26,"OPEN":"2084.16","LOW":"2065.71","HIGH":"2086.49","CLOSE":"2069.11","ADJCLOSE":"2069.11","VOLUME":"380200"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559865600,"PRODUCTID":26,"OPEN":"2070.78","LOW":"2057.97","HIGH":"2081.16","CLOSE":"2072.33","ADJCLOSE":"2072.33","VOLUME":"368400"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559865600,"PRODUCTID":26,"OPEN":"2070.78","LOW":"2057.97","HIGH":"2081.16","CLOSE":"2072.33","ADJCLOSE":"2072.33","VOLUME":"368400"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560124800,"PRODUCTID":26,"OPEN":"2087.37","LOW":"2075.51","HIGH":"2099.65","CLOSE":"2099.49","ADJCLOSE":"2099.49","VOLUME":"457600"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560211200,"PRODUCTID":26,"OPEN":"2096.09","LOW":"2094.6","HIGH":"2114.57","CLOSE":"2111.81","ADJCLOSE":"2111.81","VOLUME":"550700"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560297600,"PRODUCTID":26,"OPEN":"2111.66","LOW":"2104.41","HIGH":"2118.89","CLOSE":"2108.75","ADJCLOSE":"2108.75","VOLUME":"693500"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560384000,"PRODUCTID":26,"OPEN":"2104.46","LOW":"2081.92","HIGH":"2108.01","CLOSE":"2103.15","ADJCLOSE":"2103.15","VOLUME":"553400"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560470400,"PRODUCTID":26,"OPEN":"2096.32","LOW":"2087.47","HIGH":"2103.02","CLOSE":"2095.41","ADJCLOSE":"2095.41","VOLUME":"473400"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560470400,"PRODUCTID":26,"OPEN":"2096.32","LOW":"2087.47","HIGH":"2103.02","CLOSE":"2095.41","ADJCLOSE":"2095.41","VOLUME":"473400"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560729600,"PRODUCTID":26,"OPEN":"2091.71","LOW":"2087.25","HIGH":"2103.59","CLOSE":"2090.73","ADJCLOSE":"2090.73","VOLUME":"561600"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560816000,"PRODUCTID":26,"OPEN":"2089.31","LOW":"2089.31","HIGH":"2103.02","CLOSE":"2098.71","ADJCLOSE":"2098.71","VOLUME":"601000"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560902400,"PRODUCTID":26,"OPEN":"2119.54","LOW":"2117.64","HIGH":"2126.74","CLOSE":"2124.78","ADJCLOSE":"2124.78","VOLUME":"863000"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560988800,"PRODUCTID":26,"OPEN":"2121.78","LOW":"2120.42","HIGH":"2131.77","CLOSE":"2131.29","ADJCLOSE":"2131.29","VOLUME":"1007200"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561075200,"PRODUCTID":26,"OPEN":"2132.38","LOW":"2120.15","HIGH":"2132.68","CLOSE":"2125.62","ADJCLOSE":"2125.62","VOLUME":"692000"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561075200,"PRODUCTID":26,"OPEN":"2132.38","LOW":"2120.15","HIGH":"2132.68","CLOSE":"2125.62","ADJCLOSE":"2125.62","VOLUME":"692000"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561334400,"PRODUCTID":26,"OPEN":"2130.32","LOW":"2123.88","HIGH":"2134.48","CLOSE":"2126.33","ADJCLOSE":"2126.33","VOLUME":"669600"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561420800,"PRODUCTID":26,"OPEN":"2125.74","LOW":"2115.11","HIGH":"2136.24","CLOSE":"2121.64","ADJCLOSE":"2121.64","VOLUME":"643000"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561507200,"PRODUCTID":26,"OPEN":"2120.2","LOW":"2115.72","HIGH":"2128.25","CLOSE":"2121.85","ADJCLOSE":"2121.85","VOLUME":"736900"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561593600,"PRODUCTID":26,"OPEN":"2120.73","LOW":"2118.22","HIGH":"2141.27","CLOSE":"2134.32","ADJCLOSE":"2134.32","VOLUME":"644900"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561680000,"PRODUCTID":26,"OPEN":"2135.06","LOW":"2123.97","HIGH":"2139.24","CLOSE":"2130.62","ADJCLOSE":"2130.62","VOLUME":"537300"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561680000,"PRODUCTID":26,"OPEN":"2135.06","LOW":"2123.97","HIGH":"2139.24","CLOSE":"2130.62","ADJCLOSE":"2130.62","VOLUME":"537300"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561939200,"PRODUCTID":26,"OPEN":"2147.24","LOW":"2126.87","HIGH":"2147.24","CLOSE":"2129.74","ADJCLOSE":"2129.74","VOLUME":"399922304"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562058080,"PRODUCTID":26,"OPEN":"2122.07","LOW":"2112.52","HIGH":"2130.86","CLOSE":"2122.02","ADJCLOSE":"2122.02","VOLUME":"460830"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562112000,"PRODUCTID":26,"OPEN":"2120.75","LOW":"2093.32","HIGH":"2127.71","CLOSE":"2096.02","ADJCLOSE":"2096.02","VOLUME":"507027712"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562198400,"PRODUCTID":26,"OPEN":"2102.36","LOW":"2088.97","HIGH":"2108.8","CLOSE":"2108.73","ADJCLOSE":"2108.73","VOLUME":"446932000"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562284800,"PRODUCTID":26,"OPEN":"2111","LOW":"2096.23","HIGH":"2115.43","CLOSE":"2110.59","ADJCLOSE":"2110.59","VOLUME":"445609312"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562284800,"PRODUCTID":26,"OPEN":"2111","LOW":"2096.23","HIGH":"2115.43","CLOSE":"2110.59","ADJCLOSE":"2110.59","VOLUME":"445609312"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562576610,"PRODUCTID":26,"OPEN":"2091.91","LOW":"2063.78","HIGH":"2092.54","CLOSE":"2064.17","ADJCLOSE":"2064.17","VOLUME":"515950"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562663010,"PRODUCTID":26,"OPEN":"2070.35","LOW":"2052.03","HIGH":"2075.3","CLOSE":"2052.03","ADJCLOSE":"2052.03","VOLUME":"440122"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562749280,"PRODUCTID":26,"OPEN":"2061.55","LOW":"2056.48","HIGH":"2068.2","CLOSE":"2058.78","ADJCLOSE":"2058.78","VOLUME":"355677"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562835800,"PRODUCTID":26,"OPEN":"2070.59","LOW":"2070.21","HIGH":"2088.24","CLOSE":"2080.58","ADJCLOSE":"2080.58","VOLUME":"376675"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562889600,"PRODUCTID":26,"OPEN":"2083.53","LOW":"2077.35","HIGH":"2090.43","CLOSE":"2086.66","ADJCLOSE":"2086.66","VOLUME":"391800"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562889600,"PRODUCTID":26,"OPEN":"2083.53","LOW":"2077.35","HIGH":"2090.43","CLOSE":"2086.66","ADJCLOSE":"2086.66","VOLUME":"391800"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563181280,"PRODUCTID":26,"OPEN":"2083.39","LOW":"2073.1","HIGH":"2088.34","CLOSE":"2082.48","ADJCLOSE":"2082.48","VOLUME":"463519"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563267680,"PRODUCTID":26,"OPEN":"2084.46","LOW":"2078.74","HIGH":"2096.67","CLOSE":"2091.87","ADJCLOSE":"2091.87","VOLUME":"682802"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563354180,"PRODUCTID":26,"OPEN":"2079.91","LOW":"2063.49","HIGH":"2080.01","CLOSE":"2072.92","ADJCLOSE":"2072.92","VOLUME":"761626"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563440480,"PRODUCTID":26,"OPEN":"2068.66","LOW":"2061.33","HIGH":"2073.2","CLOSE":"2066.55","ADJCLOSE":"2066.55","VOLUME":"446644"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563494400,"PRODUCTID":26,"OPEN":"2080.21","LOW":"2076.51","HIGH":"2096.73","CLOSE":"2094.36","ADJCLOSE":"2094.36","VOLUME":"383100"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563494400,"PRODUCTID":26,"OPEN":"2080.21","LOW":"2076.51","HIGH":"2096.73","CLOSE":"2094.36","ADJCLOSE":"2094.36","VOLUME":"383100"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563786220,"PRODUCTID":26,"OPEN":"2090.35","LOW":"2087.51","HIGH":"2099.34","CLOSE":"2093.34","ADJCLOSE":"2093.34","VOLUME":"332629"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563840000,"PRODUCTID":26,"OPEN":"2095.76","LOW":"2095.38","HIGH":"2106.39","CLOSE":"2101.45","ADJCLOSE":"2101.45","VOLUME":"628700"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563926400,"PRODUCTID":26,"OPEN":"2097.16","LOW":"2080.66","HIGH":"2105.68","CLOSE":"2082.3","ADJCLOSE":"2082.3","VOLUME":"825850176"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564012800,"PRODUCTID":26,"OPEN":"2085.67","LOW":"2061.08","HIGH":"2088.81","CLOSE":"2074.48","ADJCLOSE":"2074.48","VOLUME":"600"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564099200,"PRODUCTID":26,"OPEN":"2063.35","LOW":"2054.64","HIGH":"2068.16","CLOSE":"2066.26","ADJCLOSE":"2066.26","VOLUME":"600"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564099200,"PRODUCTID":26,"OPEN":"2063.35","LOW":"2054.64","HIGH":"2068.16","CLOSE":"2066.26","ADJCLOSE":"2066.26","VOLUME":"600"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564358400,"PRODUCTID":26,"OPEN":"2059.13","LOW":"2025.01","HIGH":"2063.13","CLOSE":"2029.48","ADJCLOSE":"2029.48","VOLUME":"600"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564444800,"PRODUCTID":26,"OPEN":"2035.32","LOW":"2032.61","HIGH":"2044.59","CLOSE":"2038.68","ADJCLOSE":"2038.68","VOLUME":"500"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564531200,"PRODUCTID":26,"OPEN":"2036.46","LOW":"2010.95","HIGH":"2041.16","CLOSE":"2024.55","ADJCLOSE":"2024.55","VOLUME":"600"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564617600,"PRODUCTID":26,"OPEN":"2015.09","LOW":"2009.33","HIGH":"2032.23","CLOSE":"2017.34","ADJCLOSE":"2017.34","VOLUME":"500"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564704000,"PRODUCTID":26,"OPEN":"1995.31","LOW":"1987.12","HIGH":"2005.31","CLOSE":"1998.13","ADJCLOSE":"1998.13","VOLUME":"400"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564704000,"PRODUCTID":26,"OPEN":"1995.31","LOW":"1987.12","HIGH":"2005.31","CLOSE":"1998.13","ADJCLOSE":"1998.13","VOLUME":"400"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564963200,"PRODUCTID":26,"OPEN":"1985.93","LOW":"1945.39","HIGH":"1987.64","CLOSE":"1946.98","ADJCLOSE":"1946.98","VOLUME":"600"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565049600,"PRODUCTID":26,"OPEN":"1900.36","LOW":"1891.81","HIGH":"1948.53","CLOSE":"1917.5","ADJCLOSE":"1917.5","VOLUME":"700"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565136000,"PRODUCTID":26,"OPEN":"1925.33","LOW":"1901.61","HIGH":"1929.29","CLOSE":"1909.71","ADJCLOSE":"1909.71","VOLUME":"800"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565222400,"PRODUCTID":26,"OPEN":"1926.28","LOW":"1915.81","HIGH":"1937.95","CLOSE":"1920.61","ADJCLOSE":"1920.61","VOLUME":"800"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565308800,"PRODUCTID":26,"OPEN":"1940.06","LOW":"1936.14","HIGH":"1946.94","CLOSE":"1937.75","ADJCLOSE":"1937.75","VOLUME":"700"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565308800,"PRODUCTID":26,"OPEN":"1940.06","LOW":"1936.14","HIGH":"1946.94","CLOSE":"1937.75","ADJCLOSE":"1937.75","VOLUME":"700"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565568000,"PRODUCTID":26,"OPEN":"1941.53","LOW":"1933.25","HIGH":"1949.19","CLOSE":"1942.29","ADJCLOSE":"1942.29","VOLUME":"400"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565654400,"PRODUCTID":26,"OPEN":"1928.76","LOW":"1923.58","HIGH":"1937.68","CLOSE":"1925.83","ADJCLOSE":"1925.83","VOLUME":"700"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565740800,"PRODUCTID":26,"OPEN":"1946.18","LOW":"1937.23","HIGH":"1952.22","CLOSE":"1938.37","ADJCLOSE":"1938.37","VOLUME":"700"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565740800,"PRODUCTID":26,"OPEN":"1946.18","LOW":"1937.23","HIGH":"1952.22","CLOSE":"1938.37","ADJCLOSE":"1938.37","VOLUME":"700"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565913600,"PRODUCTID":26,"OPEN":"1921.49","LOW":"1911.72","HIGH":"1927.7","CLOSE":"1927.17","ADJCLOSE":"1927.17","VOLUME":"400"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565913600,"PRODUCTID":26,"OPEN":"1921.49","LOW":"1911.72","HIGH":"1927.7","CLOSE":"1927.17","ADJCLOSE":"1927.17","VOLUME":"400"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566172800,"PRODUCTID":26,"OPEN":"1936.64","LOW":"1931.44","HIGH":"1943.09","CLOSE":"1939.9","ADJCLOSE":"1939.9","VOLUME":"500"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566259200,"PRODUCTID":26,"OPEN":"1942.99","LOW":"1937.53","HIGH":"1964.16","CLOSE":"1960.25","ADJCLOSE":"1960.25","VOLUME":"500"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566345600,"PRODUCTID":26,"OPEN":"1954.57","LOW":"1954.47","HIGH":"1971.12","CLOSE":"1964.65","ADJCLOSE":"1964.65","VOLUME":"400"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566432000,"PRODUCTID":26,"OPEN":"1966.6","LOW":"1951.01","HIGH":"1967.96","CLOSE":"1951.01","ADJCLOSE":"1951.01","VOLUME":"400"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566518400,"PRODUCTID":26,"OPEN":"1942.42","LOW":"1940.6","HIGH":"1953.85","CLOSE":"1948.3","ADJCLOSE":"1948.3","VOLUME":"400"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566518400,"PRODUCTID":26,"OPEN":"1942.42","LOW":"1940.6","HIGH":"1953.85","CLOSE":"1948.3","ADJCLOSE":"1948.3","VOLUME":"400"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566777600,"PRODUCTID":26,"OPEN":"1915.34","LOW":"1909.92","HIGH":"1924.49","CLOSE":"1916.31","ADJCLOSE":"1916.31","VOLUME":"300"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566864000,"PRODUCTID":26,"OPEN":"1928.98","LOW":"1919.28","HIGH":"1937.42","CLOSE":"1924.6","ADJCLOSE":"1924.6","VOLUME":"400"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566950400,"PRODUCTID":26,"OPEN":"1929.96","LOW":"1926.43","HIGH":"1943.62","CLOSE":"1941.09","ADJCLOSE":"1941.09","VOLUME":"300"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567036800,"PRODUCTID":26,"OPEN":"1943.55","LOW":"1928.49","HIGH":"1947.15","CLOSE":"1933.41","ADJCLOSE":"1933.41","VOLUME":"300"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567123200,"PRODUCTID":26,"OPEN":"1951.66","LOW":"1951.3","HIGH":"1971.21","CLOSE":"1967.79","ADJCLOSE":"1967.79","VOLUME":"300"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567123200,"PRODUCTID":26,"OPEN":"1951.66","LOW":"1951.3","HIGH":"1971.21","CLOSE":"1967.79","ADJCLOSE":"1967.79","VOLUME":"300"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567415000,"PRODUCTID":26,"OPEN":"1961.19","LOW":"1958.59","HIGH":"1973.25","CLOSE":"1969.19","ADJCLOSE":"1969.19","VOLUME":"262154"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567468800,"PRODUCTID":26,"OPEN":"1966.5","LOW":"1960.15","HIGH":"1976.37","CLOSE":"1965.69","ADJCLOSE":"1965.69","VOLUME":"300"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567555200,"PRODUCTID":26,"OPEN":"1962.43","LOW":"1962.08","HIGH":"1988.53","CLOSE":"1988.53","ADJCLOSE":"1988.53","VOLUME":"300"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567641600,"PRODUCTID":26,"OPEN":"1993.62","LOW":"1992.51","HIGH":"2015.39","CLOSE":"2004.75","ADJCLOSE":"2004.75","VOLUME":"500"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567728000,"PRODUCTID":26,"OPEN":"2016.11","LOW":"2005.69","HIGH":"2017.2","CLOSE":"2009.13","ADJCLOSE":"2009.13","VOLUME":"400"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567728000,"PRODUCTID":26,"OPEN":"2016.11","LOW":"2005.69","HIGH":"2017.2","CLOSE":"2009.13","ADJCLOSE":"2009.13","VOLUME":"400"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567987200,"PRODUCTID":26,"OPEN":"2013.38","LOW":"2013.28","HIGH":"2029.8","CLOSE":"2019.55","ADJCLOSE":"2019.55","VOLUME":"500"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568073600,"PRODUCTID":26,"OPEN":"2024.79","LOW":"2021.58","HIGH":"2034.28","CLOSE":"2032.08","ADJCLOSE":"2032.08","VOLUME":"500"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568160000,"PRODUCTID":26,"OPEN":"2043.72","LOW":"2040.04","HIGH":"2050.8","CLOSE":"2049.2","ADJCLOSE":"2049.2","VOLUME":"400"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568160000,"PRODUCTID":26,"OPEN":"2043.72","LOW":"2040.04","HIGH":"2050.8","CLOSE":"2049.2","ADJCLOSE":"2049.2","VOLUME":"400"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568160000,"PRODUCTID":26,"OPEN":"2043.72","LOW":"2040.04","HIGH":"2050.8","CLOSE":"2049.2","ADJCLOSE":"2049.2","VOLUME":"400"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568160000,"PRODUCTID":26,"OPEN":"2043.72","LOW":"2040.04","HIGH":"2050.8","CLOSE":"2049.2","ADJCLOSE":"2049.2","VOLUME":"400"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568592000,"PRODUCTID":26,"OPEN":"2056.26","LOW":"2044.8","HIGH":"2062.22","CLOSE":"2062.22","ADJCLOSE":"2062.22","VOLUME":"500"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568678400,"PRODUCTID":26,"OPEN":"2058.72","LOW":"2055.17","HIGH":"2066.33","CLOSE":"2062.33","ADJCLOSE":"2062.33","VOLUME":"500"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568764800,"PRODUCTID":26,"OPEN":"2064.42","LOW":"2058.52","HIGH":"2075.63","CLOSE":"2070.73","ADJCLOSE":"2070.73","VOLUME":"600"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568851200,"PRODUCTID":26,"OPEN":"2070.53","LOW":"2070.53","HIGH":"2089.81","CLOSE":"2080.35","ADJCLOSE":"2080.35","VOLUME":"500"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568937600,"PRODUCTID":26,"OPEN":"2080.86","LOW":"2077.3","HIGH":"2092.37","CLOSE":"2091.52","ADJCLOSE":"2091.52","VOLUME":"600"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568937600,"PRODUCTID":26,"OPEN":"2080.86","LOW":"2077.3","HIGH":"2092.37","CLOSE":"2091.52","ADJCLOSE":"2091.52","VOLUME":"600"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569196800,"PRODUCTID":26,"OPEN":"2087.7","LOW":"2085.6","HIGH":"2095.54","CLOSE":"2091.7","ADJCLOSE":"2091.7","VOLUME":"400"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569283200,"PRODUCTID":26,"OPEN":"2090.19","LOW":"2085.91","HIGH":"2101.63","CLOSE":"2101.04","ADJCLOSE":"2101.04","VOLUME":"500"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569369600,"PRODUCTID":26,"OPEN":"2093.47","LOW":"2072.41","HIGH":"2095.27","CLOSE":"2073.39","ADJCLOSE":"2073.39","VOLUME":"700"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569456000,"PRODUCTID":26,"OPEN":"2082.66","LOW":"2064.34","HIGH":"2087.33","CLOSE":"2074.52","ADJCLOSE":"2074.52","VOLUME":"400"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569542400,"PRODUCTID":26,"OPEN":"2066.96","LOW":"2044.75","HIGH":"2066.96","CLOSE":"2049.93","ADJCLOSE":"2049.93","VOLUME":"300"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569542400,"PRODUCTID":26,"OPEN":"2066.96","LOW":"2044.75","HIGH":"2066.96","CLOSE":"2049.93","ADJCLOSE":"2049.93","VOLUME":"300"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569801600,"PRODUCTID":26,"OPEN":"2045.77","LOW":"2042.01","HIGH":"2064.99","CLOSE":"2063.05","ADJCLOSE":"2063.05","VOLUME":"300"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569888000,"PRODUCTID":26,"OPEN":"2062.44","LOW":"2057.91","HIGH":"2077.48","CLOSE":"2072.42","ADJCLOSE":"2072.42","VOLUME":"400"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569974400,"PRODUCTID":26,"OPEN":"2058.23","LOW":"2031.91","HIGH":"2058.23","CLOSE":"2031.91","ADJCLOSE":"2031.91","VOLUME":"400"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1569974400,"PRODUCTID":26,"OPEN":"2058.23","LOW":"2031.91","HIGH":"2058.23","CLOSE":"2031.91","ADJCLOSE":"2031.91","VOLUME":"400"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570147200,"PRODUCTID":26,"OPEN":"2028.4","LOW":"2020.69","HIGH":"2039.43","CLOSE":"2020.69","ADJCLOSE":"2020.69","VOLUME":"400"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570147200,"PRODUCTID":26,"OPEN":"2028.4","LOW":"2020.69","HIGH":"2039.43","CLOSE":"2020.69","ADJCLOSE":"2020.69","VOLUME":"400"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570406400,"PRODUCTID":26,"OPEN":"2031.53","LOW":"2016.19","HIGH":"2034.94","CLOSE":"2021.73","ADJCLOSE":"2021.73","VOLUME":"300"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570492800,"PRODUCTID":26,"OPEN":"2029.37","LOW":"2024.63","HIGH":"2046.81","CLOSE":"2046.25","ADJCLOSE":"2046.25","VOLUME":"400"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570492800,"PRODUCTID":26,"OPEN":"2029.37","LOW":"2024.63","HIGH":"2046.81","CLOSE":"2046.25","ADJCLOSE":"2046.25","VOLUME":"400"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570665600,"PRODUCTID":26,"OPEN":"2030.13","LOW":"2010.9","HIGH":"2040.88","CLOSE":"2028.15","ADJCLOSE":"2028.15","VOLUME":"400"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570752000,"PRODUCTID":26,"OPEN":"2048.08","LOW":"2040.48","HIGH":"2053.94","CLOSE":"2044.61","ADJCLOSE":"2044.61","VOLUME":"400"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570752000,"PRODUCTID":26,"OPEN":"2048.08","LOW":"2040.48","HIGH":"2053.94","CLOSE":"2044.61","ADJCLOSE":"2044.61","VOLUME":"400"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571011200,"PRODUCTID":26,"OPEN":"2068.13","LOW":"2065.53","HIGH":"2075.1","CLOSE":"2067.4","ADJCLOSE":"2067.4","VOLUME":"500"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571097600,"PRODUCTID":26,"OPEN":"2064.78","LOW":"2064.34","HIGH":"2073.21","CLOSE":"2068.17","ADJCLOSE":"2068.17","VOLUME":"500"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571184000,"PRODUCTID":26,"OPEN":"2080.92","LOW":"2073.8","HIGH":"2090.01","CLOSE":"2082.83","ADJCLOSE":"2082.83","VOLUME":"500"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571270400,"PRODUCTID":26,"OPEN":"2081.76","LOW":"2072.49","HIGH":"2087.15","CLOSE":"2077.94","ADJCLOSE":"2077.94","VOLUME":"300"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571356800,"PRODUCTID":26,"OPEN":"2082.23","LOW":"2057.89","HIGH":"2088.54","CLOSE":"2060.69","ADJCLOSE":"2060.69","VOLUME":"500"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571356800,"PRODUCTID":26,"OPEN":"2082.23","LOW":"2057.89","HIGH":"2088.54","CLOSE":"2060.69","ADJCLOSE":"2060.69","VOLUME":"500"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571616000,"PRODUCTID":26,"OPEN":"2067.97","LOW":"2059.33","HIGH":"2067.97","CLOSE":"2064.84","ADJCLOSE":"2064.84","VOLUME":"600"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571702400,"PRODUCTID":26,"OPEN":"2076.29","LOW":"2073.08","HIGH":"2093.81","CLOSE":"2088.86","ADJCLOSE":"2088.86","VOLUME":"504100"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571788800,"PRODUCTID":26,"OPEN":"2086.81","LOW":"2074.88","HIGH":"2088.25","CLOSE":"2080.62","ADJCLOSE":"2080.62","VOLUME":"429500"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571875200,"PRODUCTID":26,"OPEN":"2089.85","LOW":"2067.9","HIGH":"2089.85","CLOSE":"2085.66","ADJCLOSE":"2085.66","VOLUME":"367700"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571961600,"PRODUCTID":26,"OPEN":"2091.16","LOW":"2079.3","HIGH":"2091.24","CLOSE":"2087.89","ADJCLOSE":"2087.89","VOLUME":"348700"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571961600,"PRODUCTID":26,"OPEN":"2091.16","LOW":"2079.3","HIGH":"2091.24","CLOSE":"2087.89","ADJCLOSE":"2087.89","VOLUME":"348700"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572220800,"PRODUCTID":26,"OPEN":"2096.67","LOW":"2089.76","HIGH":"2104.39","CLOSE":"2093.6","ADJCLOSE":"2093.6","VOLUME":"269200"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572307200,"PRODUCTID":26,"OPEN":"2103.92","LOW":"2088.04","HIGH":"2105.17","CLOSE":"2092.69","ADJCLOSE":"2092.69","VOLUME":"357700"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572393600,"PRODUCTID":26,"OPEN":"2093.51","LOW":"2075.54","HIGH":"2093.51","CLOSE":"2080.27","ADJCLOSE":"2080.27","VOLUME":"415600"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572480000,"PRODUCTID":26,"OPEN":"2089.22","LOW":"2083.48","HIGH":"2103.71","CLOSE":"2083.48","ADJCLOSE":"2083.48","VOLUME":"461300"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572566400,"PRODUCTID":26,"OPEN":"2084.79","LOW":"2081.53","HIGH":"2100.42","CLOSE":"2100.2","ADJCLOSE":"2100.2","VOLUME":"418300"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572566400,"PRODUCTID":26,"OPEN":"2084.79","LOW":"2081.53","HIGH":"2100.42","CLOSE":"2100.2","ADJCLOSE":"2100.2","VOLUME":"418300"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572825600,"PRODUCTID":26,"OPEN":"2111.32","LOW":"2111.32","HIGH":"2130.83","CLOSE":"2130.24","ADJCLOSE":"2130.24","VOLUME":"476300"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572912000,"PRODUCTID":26,"OPEN":"2133.66","LOW":"2128.7","HIGH":"2143.12","CLOSE":"2142.64","ADJCLOSE":"2142.64","VOLUME":"400600"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1572998400,"PRODUCTID":26,"OPEN":"2142.69","LOW":"2138.83","HIGH":"2156.23","CLOSE":"2144.15","ADJCLOSE":"2144.15","VOLUME":"410100"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573084800,"PRODUCTID":26,"OPEN":"2141.05","LOW":"2135.45","HIGH":"2147.01","CLOSE":"2144.29","ADJCLOSE":"2144.29","VOLUME":"425700"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573171200,"PRODUCTID":26,"OPEN":"2154.18","LOW":"2133.75","HIGH":"2155.94","CLOSE":"2137.23","ADJCLOSE":"2137.23","VOLUME":"574100"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573171200,"PRODUCTID":26,"OPEN":"2154.18","LOW":"2133.75","HIGH":"2155.94","CLOSE":"2137.23","ADJCLOSE":"2137.23","VOLUME":"574100"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573171200,"PRODUCTID":26,"OPEN":"2154.18","LOW":"2133.75","HIGH":"2155.94","CLOSE":"2137.23","ADJCLOSE":"2137.23","VOLUME":"574100"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573430400,"PRODUCTID":26,"OPEN":"2139.07","LOW":"2119.07","HIGH":"2139.07","CLOSE":"2124.09","ADJCLOSE":"2124.09","VOLUME":"617300"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573516800,"PRODUCTID":26,"OPEN":"2131.26","LOW":"2121.8","HIGH":"2140.94","CLOSE":"2140.92","ADJCLOSE":"2140.92","VOLUME":"610400"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573603200,"PRODUCTID":26,"OPEN":"2132.48","LOW":"2118.67","HIGH":"2133.37","CLOSE":"2122.45","ADJCLOSE":"2122.45","VOLUME":"664400"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573689600,"PRODUCTID":26,"OPEN":"2127.54","LOW":"2121.32","HIGH":"2139.23","CLOSE":"2139.23","ADJCLOSE":"2139.23","VOLUME":"521100"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573776000,"PRODUCTID":26,"OPEN":"2137.96","LOW":"2135.26","HIGH":"2165.02","CLOSE":"2162.18","ADJCLOSE":"2162.18","VOLUME":"556200"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573776000,"PRODUCTID":26,"OPEN":"2137.96","LOW":"2135.26","HIGH":"2165.02","CLOSE":"2162.18","ADJCLOSE":"2162.18","VOLUME":"556200"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574035200,"PRODUCTID":26,"OPEN":"2161.89","LOW":"2151.97","HIGH":"2165.89","CLOSE":"2160.69","ADJCLOSE":"2160.69","VOLUME":"489200"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574121600,"PRODUCTID":26,"OPEN":"2151.04","LOW":"2137.01","HIGH":"2154.41","CLOSE":"2153.24","ADJCLOSE":"2153.24","VOLUME":"826900"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574208000,"PRODUCTID":26,"OPEN":"2140.06","LOW":"2123.8","HIGH":"2145.97","CLOSE":"2125.32","ADJCLOSE":"2125.32","VOLUME":"581100"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574294400,"PRODUCTID":26,"OPEN":"2123.65","LOW":"2088.19","HIGH":"2125.36","CLOSE":"2096.6","ADJCLOSE":"2096.6","VOLUME":"579600"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574380800,"PRODUCTID":26,"OPEN":"2098.89","LOW":"2093.99","HIGH":"2106.42","CLOSE":"2101.96","ADJCLOSE":"2101.96","VOLUME":"519900"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574380800,"PRODUCTID":26,"OPEN":"2098.89","LOW":"2093.99","HIGH":"2106.42","CLOSE":"2101.96","ADJCLOSE":"2101.96","VOLUME":"519900"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574640000,"PRODUCTID":26,"OPEN":"2117.14","LOW":"2116.07","HIGH":"2130.04","CLOSE":"2123.5","ADJCLOSE":"2123.5","VOLUME":"397700"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574726400,"PRODUCTID":26,"OPEN":"2129.27","LOW":"2120.85","HIGH":"2139.64","CLOSE":"2121.35","ADJCLOSE":"2121.35","VOLUME":"532600"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574812800,"PRODUCTID":26,"OPEN":"2134.47","LOW":"2118.07","HIGH":"2136.3","CLOSE":"2127.85","ADJCLOSE":"2127.85","VOLUME":"367600"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574899200,"PRODUCTID":26,"OPEN":"2116.93","LOW":"2116.58","HIGH":"2127.75","CLOSE":"2118.6","ADJCLOSE":"2118.6","VOLUME":"335200"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574985600,"PRODUCTID":26,"OPEN":"2125.53","LOW":"2085.1","HIGH":"2125.53","CLOSE":"2087.96","ADJCLOSE":"2087.96","VOLUME":"432900"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574985600,"PRODUCTID":26,"OPEN":"2125.53","LOW":"2085.1","HIGH":"2125.53","CLOSE":"2087.96","ADJCLOSE":"2087.96","VOLUME":"432900"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575244800,"PRODUCTID":26,"OPEN":"2097.55","LOW":"2088.92","HIGH":"2103.87","CLOSE":"2091.92","ADJCLOSE":"2091.92","VOLUME":"385300"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575331200,"PRODUCTID":26,"OPEN":"2075.02","LOW":"2066.6","HIGH":"2085.71","CLOSE":"2084.07","ADJCLOSE":"2084.07","VOLUME":"450000"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575417600,"PRODUCTID":26,"OPEN":"2070.84","LOW":"2057.45","HIGH":"2072.91","CLOSE":"2068.89","ADJCLOSE":"2068.89","VOLUME":"347000"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575504000,"PRODUCTID":26,"OPEN":"2078.31","LOW":"2053.56","HIGH":"2084.29","CLOSE":"2060.74","ADJCLOSE":"2060.74","VOLUME":"472200"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575590400,"PRODUCTID":26,"OPEN":"2072.44","LOW":"2070.17","HIGH":"2084.44","CLOSE":"2081.85","ADJCLOSE":"2081.85","VOLUME":"440200"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575590400,"PRODUCTID":26,"OPEN":"2072.44","LOW":"2070.17","HIGH":"2084.44","CLOSE":"2081.85","ADJCLOSE":"2081.85","VOLUME":"440200"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575849600,"PRODUCTID":26,"OPEN":"2091.94","LOW":"2084.31","HIGH":"2093.81","CLOSE":"2088.65","ADJCLOSE":"2088.65","VOLUME":"393100"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575936000,"PRODUCTID":26,"OPEN":"2081.22","LOW":"2080.16","HIGH":"2100.48","CLOSE":"2098","ADJCLOSE":"2098","VOLUME":"500100"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576022400,"PRODUCTID":26,"OPEN":"2098.28","LOW":"2092.48","HIGH":"2109.22","CLOSE":"2105.62","ADJCLOSE":"2105.62","VOLUME":"668700"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576108800,"PRODUCTID":26,"OPEN":"2120.13","LOW":"2120.13","HIGH":"2138.93","CLOSE":"2137.35","ADJCLOSE":"2137.35","VOLUME":"584600"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576195200,"PRODUCTID":26,"OPEN":"2164.63","LOW":"2159.45","HIGH":"2170.25","CLOSE":"2170.25","ADJCLOSE":"2170.25","VOLUME":"540000"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576195200,"PRODUCTID":26,"OPEN":"2164.63","LOW":"2159.45","HIGH":"2170.25","CLOSE":"2170.25","ADJCLOSE":"2170.25","VOLUME":"540000"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576454400,"PRODUCTID":26,"OPEN":"2168.05","LOW":"2166.29","HIGH":"2175.01","CLOSE":"2168.15","ADJCLOSE":"2168.15","VOLUME":"377100"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576540800,"PRODUCTID":26,"OPEN":"2179.4","LOW":"2171.09","HIGH":"2196.01","CLOSE":"2195.68","ADJCLOSE":"2195.68","VOLUME":"599500"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576627200,"PRODUCTID":26,"OPEN":"2194.92","LOW":"2187.32","HIGH":"2204.04","CLOSE":"2194.76","ADJCLOSE":"2194.76","VOLUME":"600"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576713600,"PRODUCTID":26,"OPEN":"2199.42","LOW":"2186.59","HIGH":"2204.73","CLOSE":"2196.56","ADJCLOSE":"2196.56","VOLUME":"643100"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576800000,"PRODUCTID":26,"OPEN":"2205.57","LOW":"2194.8","HIGH":"2206.82","CLOSE":"2204.18","ADJCLOSE":"2204.18","VOLUME":"646700"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576800000,"PRODUCTID":26,"OPEN":"2205.57","LOW":"2194.8","HIGH":"2206.82","CLOSE":"2204.18","ADJCLOSE":"2204.18","VOLUME":"646700"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577059200,"PRODUCTID":26,"OPEN":"2208.22","LOW":"2196.43","HIGH":"2209.2","CLOSE":"2203.71","ADJCLOSE":"2203.71","VOLUME":"502000"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577145600,"PRODUCTID":26,"OPEN":"2206.23","LOW":"2187.58","HIGH":"2206.23","CLOSE":"2190.08","ADJCLOSE":"2190.08","VOLUME":"570000"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577145600,"PRODUCTID":26,"OPEN":"2206.23","LOW":"2187.58","HIGH":"2206.23","CLOSE":"2190.08","ADJCLOSE":"2190.08","VOLUME":"570000"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577318400,"PRODUCTID":26,"OPEN":"2192.22","LOW":"2183.9","HIGH":"2198.01","CLOSE":"2197.93","ADJCLOSE":"2197.93","VOLUME":"571300"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577404800,"PRODUCTID":26,"OPEN":"2183.7","LOW":"2177.4","HIGH":"2215.55","CLOSE":"2204.21","ADJCLOSE":"2204.21","VOLUME":"490200"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577404800,"PRODUCTID":26,"OPEN":"2183.7","LOW":"2177.4","HIGH":"2215.55","CLOSE":"2204.21","ADJCLOSE":"2204.21","VOLUME":"490200"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577664000,"PRODUCTID":26,"OPEN":"2202.62","LOW":"2195.65","HIGH":"2208.04","CLOSE":"2197.67","ADJCLOSE":"2197.67","VOLUME":"416400"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577664000,"PRODUCTID":26,"OPEN":"2202.62","LOW":"2195.65","HIGH":"2208.04","CLOSE":"2197.67","ADJCLOSE":"2197.67","VOLUME":"416400"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577664000,"PRODUCTID":26,"OPEN":"2202.62","LOW":"2195.65","HIGH":"2208.04","CLOSE":"2197.67","ADJCLOSE":"2197.67","VOLUME":"416400"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577923200,"PRODUCTID":26,"OPEN":"2201.21","LOW":"2171.84","HIGH":"2202.32","CLOSE":"2175.17","ADJCLOSE":"2175.17","VOLUME":"494700"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578009600,"PRODUCTID":26,"OPEN":"2192.58","LOW":"2165.39","HIGH":"2203.38","CLOSE":"2176.46","ADJCLOSE":"2176.46","VOLUME":"631600"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578009600,"PRODUCTID":26,"OPEN":"2192.58","LOW":"2165.39","HIGH":"2203.38","CLOSE":"2176.46","ADJCLOSE":"2176.46","VOLUME":"631600"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578268800,"PRODUCTID":26,"OPEN":"2154.97","LOW":"2149.95","HIGH":"2164.42","CLOSE":"2155.07","ADJCLOSE":"2155.07","VOLUME":"592700"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578355200,"PRODUCTID":26,"OPEN":"2166.6","LOW":"2164.27","HIGH":"2181.62","CLOSE":"2175.54","ADJCLOSE":"2175.54","VOLUME":"568200"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578441600,"PRODUCTID":26,"OPEN":"2156.27","LOW":"2137.72","HIGH":"2162.32","CLOSE":"2151.31","ADJCLOSE":"2151.31","VOLUME":"913800"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578528000,"PRODUCTID":26,"OPEN":"2182.2","LOW":"2172.16","HIGH":"2186.45","CLOSE":"2186.45","ADJCLOSE":"2186.45","VOLUME":"592600"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578614400,"PRODUCTID":26,"OPEN":"2189.48","LOW":"2188.1","HIGH":"2206.92","CLOSE":"2206.39","ADJCLOSE":"2206.39","VOLUME":"594500"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578614400,"PRODUCTID":26,"OPEN":"2189.48","LOW":"2188.1","HIGH":"2206.92","CLOSE":"2206.39","ADJCLOSE":"2206.39","VOLUME":"594500"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578873600,"PRODUCTID":26,"OPEN":"2204.49","LOW":"2204.49","HIGH":"2230.43","CLOSE":"2229.26","ADJCLOSE":"2229.26","VOLUME":"488300"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578960000,"PRODUCTID":26,"OPEN":"2243.06","LOW":"2232.94","HIGH":"2250.79","CLOSE":"2238.88","ADJCLOSE":"2238.88","VOLUME":"835900"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579046400,"PRODUCTID":26,"OPEN":"2229.8","LOW":"2223.39","HIGH":"2238.21","CLOSE":"2230.98","ADJCLOSE":"2230.98","VOLUME":"700"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579132800,"PRODUCTID":26,"OPEN":"2231.93","LOW":"2225.41","HIGH":"2249.09","CLOSE":"2248.05","ADJCLOSE":"2248.05","VOLUME":"808300"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579219200,"PRODUCTID":26,"OPEN":"2261.57","LOW":"2245.58","HIGH":"2268.71","CLOSE":"2250.57","ADJCLOSE":"2250.57","VOLUME":"580800"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579219200,"PRODUCTID":26,"OPEN":"2261.57","LOW":"2245.58","HIGH":"2268.71","CLOSE":"2250.57","ADJCLOSE":"2250.57","VOLUME":"580800"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579478400,"PRODUCTID":26,"OPEN":"2261.4","LOW":"2258.09","HIGH":"2277.23","CLOSE":"2262.64","ADJCLOSE":"2262.64","VOLUME":"545500"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579564800,"PRODUCTID":26,"OPEN":"2259.81","LOW":"2238.25","HIGH":"2266.31","CLOSE":"2239.69","ADJCLOSE":"2239.69","VOLUME":"770300"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579651200,"PRODUCTID":26,"OPEN":"2238.53","LOW":"2235.13","HIGH":"2269.27","CLOSE":"2267.25","ADJCLOSE":"2267.25","VOLUME":"608500"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579737600,"PRODUCTID":26,"OPEN":"2254.54","LOW":"2241.94","HIGH":"2260.63","CLOSE":"2246.13","ADJCLOSE":"2246.13","VOLUME":"509600"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579737600,"PRODUCTID":26,"OPEN":"2254.54","LOW":"2241.94","HIGH":"2260.63","CLOSE":"2246.13","ADJCLOSE":"2246.13","VOLUME":"509600"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579737600,"PRODUCTID":26,"OPEN":"2254.54","LOW":"2241.94","HIGH":"2260.63","CLOSE":"2246.13","ADJCLOSE":"2246.13","VOLUME":"509600"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1579737600,"PRODUCTID":26,"OPEN":"2254.54","LOW":"2241.94","HIGH":"2260.63","CLOSE":"2246.13","ADJCLOSE":"2246.13","VOLUME":"509600"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580169600,"PRODUCTID":26,"OPEN":"2192.22","LOW":"2166.23","HIGH":"2199.93","CLOSE":"2176.72","ADJCLOSE":"2176.72","VOLUME":"808500"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580256000,"PRODUCTID":26,"OPEN":"2188.18","LOW":"2172.33","HIGH":"2195.45","CLOSE":"2185.28","ADJCLOSE":"2185.28","VOLUME":"692300"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580342400,"PRODUCTID":26,"OPEN":"2181.54","LOW":"2139.72","HIGH":"2187.45","CLOSE":"2148","ADJCLOSE":"2148","VOLUME":"602700"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580428800,"PRODUCTID":26,"OPEN":"2160.6","LOW":"2119.01","HIGH":"2167.23","CLOSE":"2119.01","ADJCLOSE":"2119.01","VOLUME":"710500"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580428800,"PRODUCTID":26,"OPEN":"2160.6","LOW":"2119.01","HIGH":"2167.23","CLOSE":"2119.01","ADJCLOSE":"2119.01","VOLUME":"710500"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580688000,"PRODUCTID":26,"OPEN":"2086.61","LOW":"2082.74","HIGH":"2126.73","CLOSE":"2118.88","ADJCLOSE":"2118.88","VOLUME":"836700"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580774400,"PRODUCTID":26,"OPEN":"2121.22","LOW":"2120.53","HIGH":"2162.32","CLOSE":"2157.9","ADJCLOSE":"2157.9","VOLUME":"624600"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580860800,"PRODUCTID":26,"OPEN":"2177.26","LOW":"2154.88","HIGH":"2181.52","CLOSE":"2165.63","ADJCLOSE":"2165.63","VOLUME":"574400"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580947200,"PRODUCTID":26,"OPEN":"2184.77","LOW":"2182.25","HIGH":"2229.99","CLOSE":"2227.94","ADJCLOSE":"2227.94","VOLUME":"695000"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581033600,"PRODUCTID":26,"OPEN":"2221.49","LOW":"2198.14","HIGH":"2223.92","CLOSE":"2211.95","ADJCLOSE":"2211.95","VOLUME":"800200"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581033600,"PRODUCTID":26,"OPEN":"2221.49","LOW":"2198.14","HIGH":"2223.92","CLOSE":"2211.95","ADJCLOSE":"2211.95","VOLUME":"800200"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581292800,"PRODUCTID":26,"OPEN":"2185.63","LOW":"2180.51","HIGH":"2203.39","CLOSE":"2201.07","ADJCLOSE":"2201.07","VOLUME":"609600"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581379200,"PRODUCTID":26,"OPEN":"2213.5","LOW":"2211.25","HIGH":"2233.32","CLOSE":"2223.12","ADJCLOSE":"2223.12","VOLUME":"526000"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581465600,"PRODUCTID":26,"OPEN":"2225.95","LOW":"2214.77","HIGH":"2242.24","CLOSE":"2238.38","ADJCLOSE":"2238.38","VOLUME":"632500"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581552000,"PRODUCTID":26,"OPEN":"2245.72","LOW":"2230.3","HIGH":"2255.49","CLOSE":"2232.96","ADJCLOSE":"2232.96","VOLUME":"638700"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581638400,"PRODUCTID":26,"OPEN":"2232.71","LOW":"2221.9","HIGH":"2251.5","CLOSE":"2243.59","ADJCLOSE":"2243.59","VOLUME":"597200"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581638400,"PRODUCTID":26,"OPEN":"2232.71","LOW":"2221.9","HIGH":"2251.5","CLOSE":"2243.59","ADJCLOSE":"2243.59","VOLUME":"597200"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581897600,"PRODUCTID":26,"OPEN":"2243.07","LOW":"2230.26","HIGH":"2250.05","CLOSE":"2242.17","ADJCLOSE":"2242.17","VOLUME":"458200"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581984000,"PRODUCTID":26,"OPEN":"2225.98","LOW":"2205.21","HIGH":"2232.93","CLOSE":"2208.88","ADJCLOSE":"2208.88","VOLUME":"470400"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582070400,"PRODUCTID":26,"OPEN":"2222.51","LOW":"2191.2","HIGH":"2226","CLOSE":"2210.34","ADJCLOSE":"2210.34","VOLUME":"590800"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582156800,"PRODUCTID":26,"OPEN":"2223.55","LOW":"2186.72","HIGH":"2228.18","CLOSE":"2195.5","ADJCLOSE":"2195.5","VOLUME":"709600"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582243200,"PRODUCTID":26,"OPEN":"2165.65","LOW":"2160.28","HIGH":"2184.43","CLOSE":"2162.84","ADJCLOSE":"2162.84","VOLUME":"635500"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582243200,"PRODUCTID":26,"OPEN":"2165.65","LOW":"2160.28","HIGH":"2184.43","CLOSE":"2162.84","ADJCLOSE":"2162.84","VOLUME":"635500"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582502400,"PRODUCTID":26,"OPEN":"2114.04","LOW":"2079.03","HIGH":"2120.06","CLOSE":"2079.04","ADJCLOSE":"2079.04","VOLUME":"948600"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582588800,"PRODUCTID":26,"OPEN":"2075.55","LOW":"2071.5","HIGH":"2105.49","CLOSE":"2103.61","ADJCLOSE":"2103.61","VOLUME":"1565600"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582675200,"PRODUCTID":26,"OPEN":"2064.07","LOW":"2059.13","HIGH":"2089.64","CLOSE":"2076.77","ADJCLOSE":"2076.77","VOLUME":"810900"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582761600,"PRODUCTID":26,"OPEN":"2073.87","LOW":"2049.15","HIGH":"2085.4","CLOSE":"2054.89","ADJCLOSE":"2054.89","VOLUME":"562500"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582848000,"PRODUCTID":26,"OPEN":"2020.17","LOW":"1980.82","HIGH":"2031.01","CLOSE":"1987.01","ADJCLOSE":"1987.01","VOLUME":"671600"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582848000,"PRODUCTID":26,"OPEN":"2020.17","LOW":"1980.82","HIGH":"2031.01","CLOSE":"1987.01","ADJCLOSE":"1987.01","VOLUME":"671600"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582848000,"PRODUCTID":26,"OPEN":"2020.17","LOW":"1980.82","HIGH":"2031.01","CLOSE":"1987.01","ADJCLOSE":"1987.01","VOLUME":"671600"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583107200,"PRODUCTID":26,"OPEN":"1997.03","LOW":"1969.34","HIGH":"2017.07","CLOSE":"2002.51","ADJCLOSE":"2002.51","VOLUME":"528100"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583193600,"PRODUCTID":26,"OPEN":"2051.85","LOW":"2009.39","HIGH":"2051.85","CLOSE":"2014.15","ADJCLOSE":"2014.15","VOLUME":"615700"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583280000,"PRODUCTID":26,"OPEN":"2005.81","LOW":"2005.81","HIGH":"2063.59","CLOSE":"2059.33","ADJCLOSE":"2059.33","VOLUME":"606300"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583366400,"PRODUCTID":26,"OPEN":"2078.11","LOW":"2059.99","HIGH":"2089.08","CLOSE":"2085.26","ADJCLOSE":"2085.26","VOLUME":"675200"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583452800,"PRODUCTID":26,"OPEN":"2053.09","LOW":"2032.13","HIGH":"2062.57","CLOSE":"2040.22","ADJCLOSE":"2040.22","VOLUME":"865600"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583452800,"PRODUCTID":26,"OPEN":"2053.09","LOW":"2032.13","HIGH":"2062.57","CLOSE":"2040.22","ADJCLOSE":"2040.22","VOLUME":"865600"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583452800,"PRODUCTID":26,"OPEN":"2053.09","LOW":"2032.13","HIGH":"2062.57","CLOSE":"2040.22","ADJCLOSE":"2040.22","VOLUME":"865600"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583712000,"PRODUCTID":26,"OPEN":"1981.02","LOW":"1946.9","HIGH":"1989.5","CLOSE":"1954.77","ADJCLOSE":"1954.77","VOLUME":"666900"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583798400,"PRODUCTID":26,"OPEN":"1942.85","LOW":"1934.72","HIGH":"1968.17","CLOSE":"1962.93","ADJCLOSE":"1962.93","VOLUME":"638600"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583884800,"PRODUCTID":26,"OPEN":"1965.67","LOW":"1898.27","HIGH":"1967.7","CLOSE":"1908.27","ADJCLOSE":"1908.27","VOLUME":"679700"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583971200,"PRODUCTID":26,"OPEN":"1887.97","LOW":"1808.56","HIGH":"1897.23","CLOSE":"1834.33","ADJCLOSE":"1834.33","VOLUME":"850300"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584057600,"PRODUCTID":26,"OPEN":"1722.68","LOW":"1680.6","HIGH":"1809.31","CLOSE":"1771.44","ADJCLOSE":"1771.44","VOLUME":"1035300"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584057600,"PRODUCTID":26,"OPEN":"1722.68","LOW":"1680.6","HIGH":"1809.31","CLOSE":"1771.44","ADJCLOSE":"1771.44","VOLUME":"1035300"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584316800,"PRODUCTID":26,"OPEN":"1805.43","LOW":"1714.38","HIGH":"1805.43","CLOSE":"1714.86","ADJCLOSE":"1714.86","VOLUME":"682000"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584403200,"PRODUCTID":26,"OPEN":"1640.84","LOW":"1637.88","HIGH":"1722.97","CLOSE":"1672.44","ADJCLOSE":"1672.44","VOLUME":"649800"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584489600,"PRODUCTID":26,"OPEN":"1686.12","LOW":"1591.12","HIGH":"1693.95","CLOSE":"1591.2","ADJCLOSE":"1591.2","VOLUME":"728000"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584576000,"PRODUCTID":26,"OPEN":"1626.09","LOW":"1439.43","HIGH":"1626.09","CLOSE":"1457.64","ADJCLOSE":"1457.64","VOLUME":"977700"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584662400,"PRODUCTID":26,"OPEN":"1498.49","LOW":"1466.48","HIGH":"1566.82","CLOSE":"1566.15","ADJCLOSE":"1566.15","VOLUME":"817000"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584662400,"PRODUCTID":26,"OPEN":"1498.49","LOW":"1466.48","HIGH":"1566.82","CLOSE":"1566.15","ADJCLOSE":"1566.15","VOLUME":"817000"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584921600,"PRODUCTID":26,"OPEN":"1474.45","LOW":"1458.41","HIGH":"1516.75","CLOSE":"1482.46","ADJCLOSE":"1482.46","VOLUME":"647200"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585008000,"PRODUCTID":26,"OPEN":"1523.69","LOW":"1508.68","HIGH":"1609.97","CLOSE":"1609.97","ADJCLOSE":"1609.97","VOLUME":"679300"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585094400,"PRODUCTID":26,"OPEN":"1668.19","LOW":"1645.28","HIGH":"1707.64","CLOSE":"1704.76","ADJCLOSE":"1704.76","VOLUME":"872800"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585180800,"PRODUCTID":26,"OPEN":"1699.11","LOW":"1679.23","HIGH":"1735.75","CLOSE":"1686.24","ADJCLOSE":"1686.24","VOLUME":"992500"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585267200,"PRODUCTID":26,"OPEN":"1756.07","LOW":"1668.21","HIGH":"1759.05","CLOSE":"1717.73","ADJCLOSE":"1717.73","VOLUME":"1077500"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585267200,"PRODUCTID":26,"OPEN":"1756.07","LOW":"1668.21","HIGH":"1759.05","CLOSE":"1717.73","ADJCLOSE":"1717.73","VOLUME":"1077500"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585526400,"PRODUCTID":26,"OPEN":"1670.34","LOW":"1659.95","HIGH":"1729.63","CLOSE":"1717.12","ADJCLOSE":"1717.12","VOLUME":"767800"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585612800,"PRODUCTID":26,"OPEN":"1739.29","LOW":"1722.62","HIGH":"1757.81","CLOSE":"1754.64","ADJCLOSE":"1754.64","VOLUME":"1037500"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585699200,"PRODUCTID":26,"OPEN":"1737.28","LOW":"1685.37","HIGH":"1762.44","CLOSE":"1685.46","ADJCLOSE":"1685.46","VOLUME":"1243600"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585785600,"PRODUCTID":26,"OPEN":"1693.53","LOW":"1664.13","HIGH":"1726.76","CLOSE":"1724.86","ADJCLOSE":"1724.86","VOLUME":"766300"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585872000,"PRODUCTID":26,"OPEN":"1731.17","LOW":"1706.68","HIGH":"1743.91","CLOSE":"1725.44","ADJCLOSE":"1725.44","VOLUME":"1000100"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585872000,"PRODUCTID":26,"OPEN":"1731.17","LOW":"1706.68","HIGH":"1743.91","CLOSE":"1725.44","ADJCLOSE":"1725.44","VOLUME":"1000100"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586131200,"PRODUCTID":26,"OPEN":"1745.25","LOW":"1742.67","HIGH":"1794.19","CLOSE":"1791.88","ADJCLOSE":"1791.88","VOLUME":"1219400"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586217600,"PRODUCTID":26,"OPEN":"1826.72","LOW":"1791.92","HIGH":"1838.97","CLOSE":"1823.6","ADJCLOSE":"1823.6","VOLUME":"951400"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586304000,"PRODUCTID":26,"OPEN":"1815.75","LOW":"1801.8","HIGH":"1842.16","CLOSE":"1807.14","ADJCLOSE":"1807.14","VOLUME":"907500"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586390400,"PRODUCTID":26,"OPEN":"1838.09","LOW":"1818.3","HIGH":"1839.33","CLOSE":"1836.21","ADJCLOSE":"1836.21","VOLUME":"920600"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586476800,"PRODUCTID":26,"OPEN":"1835.76","LOW":"1824.43","HIGH":"1861.1","CLOSE":"1860.7","ADJCLOSE":"1860.7","VOLUME":"992500"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586736000,"PRODUCTID":26,"OPEN":"1853.3","LOW":"1825.76","HIGH":"1853.3","CLOSE":"1825.76","ADJCLOSE":"1825.76","VOLUME":"1017800"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586822400,"PRODUCTID":26,"OPEN":"1846.41","LOW":"1837.17","HIGH":"1864.46","CLOSE":"1857.08","ADJCLOSE":"1857.08","VOLUME":"886800"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586822400,"PRODUCTID":26,"OPEN":"1846.41","LOW":"1837.17","HIGH":"1864.46","CLOSE":"1857.08","ADJCLOSE":"1857.08","VOLUME":"886800"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1586995200,"PRODUCTID":26,"OPEN":"1839.51","LOW":"1828.13","HIGH":"1862.23","CLOSE":"1857.07","ADJCLOSE":"1857.07","VOLUME":"878300"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587081600,"PRODUCTID":26,"OPEN":"1893.31","LOW":"1893.19","HIGH":"1926.02","CLOSE":"1914.53","ADJCLOSE":"1914.53","VOLUME":"1667500"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587340800,"PRODUCTID":26,"OPEN":"1908.34","LOW":"1893.17","HIGH":"1925.25","CLOSE":"1898.36","ADJCLOSE":"1898.36","VOLUME":"1087500"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587427200,"PRODUCTID":26,"OPEN":"1886.78","LOW":"1841.66","HIGH":"1898.32","CLOSE":"1879.38","ADJCLOSE":"1879.38","VOLUME":"1174300"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587513600,"PRODUCTID":26,"OPEN":"1855.51","LOW":"1844.85","HIGH":"1897.9","CLOSE":"1896.15","ADJCLOSE":"1896.15","VOLUME":"820400"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587600000,"PRODUCTID":26,"OPEN":"1907.45","LOW":"1895.98","HIGH":"1923.53","CLOSE":"1914.73","ADJCLOSE":"1914.73","VOLUME":"683700"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587686400,"PRODUCTID":26,"OPEN":"1906.07","LOW":"1880.71","HIGH":"1908.29","CLOSE":"1889.01","ADJCLOSE":"1889.01","VOLUME":"933900"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587686400,"PRODUCTID":26,"OPEN":"1906.07","LOW":"1880.71","HIGH":"1908.29","CLOSE":"1889.01","ADJCLOSE":"1889.01","VOLUME":"933900"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587945600,"PRODUCTID":26,"OPEN":"1897.06","LOW":"1894.62","HIGH":"1929.82","CLOSE":"1922.77","ADJCLOSE":"1922.77","VOLUME":"735700"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588032000,"PRODUCTID":26,"OPEN":"1931.25","LOW":"1911.63","HIGH":"1941.79","CLOSE":"1934.09","ADJCLOSE":"1934.09","VOLUME":"1173500"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588118400,"PRODUCTID":26,"OPEN":"1936.89","LOW":"1934.31","HIGH":"1957.51","CLOSE":"1947.56","ADJCLOSE":"1947.56","VOLUME":"1984200"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588118400,"PRODUCTID":26,"OPEN":"1936.89","LOW":"1934.31","HIGH":"1957.51","CLOSE":"1947.56","ADJCLOSE":"1947.56","VOLUME":"1984200"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588118400,"PRODUCTID":26,"OPEN":"1936.89","LOW":"1934.31","HIGH":"1957.51","CLOSE":"1947.56","ADJCLOSE":"1947.56","VOLUME":"1984200"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588118400,"PRODUCTID":26,"OPEN":"1936.89","LOW":"1934.31","HIGH":"1957.51","CLOSE":"1947.56","ADJCLOSE":"1947.56","VOLUME":"1984200"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588550400,"PRODUCTID":26,"OPEN":"1906.42","LOW":"1894.29","HIGH":"1918.66","CLOSE":"1895.37","ADJCLOSE":"1895.37","VOLUME":"1146900"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588550400,"PRODUCTID":26,"OPEN":"1906.42","LOW":"1894.29","HIGH":"1918.66","CLOSE":"1895.37","ADJCLOSE":"1895.37","VOLUME":"1146900"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588723200,"PRODUCTID":26,"OPEN":"1919.45","LOW":"19025.55","HIGH":"1928.76","CLOSE":"1928.76","ADJCLOSE":"1928.76","VOLUME":"1082200"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588809600,"PRODUCTID":26,"OPEN":"1922","LOW":"1918.57","HIGH":"1938.5","CLOSE":"1928.61","ADJCLOSE":"1928.61","VOLUME":"775700"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588896000,"PRODUCTID":26,"OPEN":"1944.94","LOW":"1942.54","HIGH":"1956.89","CLOSE":"1945.82","ADJCLOSE":"1945.82","VOLUME":"784500"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588896000,"PRODUCTID":26,"OPEN":"1944.94","LOW":"1942.54","HIGH":"1956.89","CLOSE":"1945.82","ADJCLOSE":"1945.82","VOLUME":"784500"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589155200,"PRODUCTID":26,"OPEN":"1953.51","LOW":"1932.87","HIGH":"1960.46","CLOSE":"1935.4","ADJCLOSE":"1935.4","VOLUME":"591100"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589241600,"PRODUCTID":26,"OPEN":"1938.62","LOW":"1905.17","HIGH":"1938.62","CLOSE":"1922.17","ADJCLOSE":"1922.17","VOLUME":"799900"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589328000,"PRODUCTID":26,"OPEN":"1897.5","LOW":"1897.24","HIGH":"1940.42","CLOSE":"1940.42","ADJCLOSE":"1940.42","VOLUME":"618800"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589414400,"PRODUCTID":26,"OPEN":"1922.44","LOW":"1913.49","HIGH":"1931.43","CLOSE":"1924.96","ADJCLOSE":"1924.96","VOLUME":"760600"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589500800,"PRODUCTID":26,"OPEN":"1937.63","LOW":"1913.21","HIGH":"1938.59","CLOSE":"1927.28","ADJCLOSE":"1927.28","VOLUME":"866400"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589500800,"PRODUCTID":26,"OPEN":"1937.63","LOW":"1913.21","HIGH":"1938.59","CLOSE":"1927.28","ADJCLOSE":"1927.28","VOLUME":"866400"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589760000,"PRODUCTID":26,"OPEN":"1934.51","LOW":"1921.14","HIGH":"1943.07","CLOSE":"1937.11","ADJCLOSE":"1937.11","VOLUME":"761700"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589846400,"PRODUCTID":26,"OPEN":"1977.47","LOW":"1968.59","HIGH":"1983.77","CLOSE":"1980.61","ADJCLOSE":"1980.61","VOLUME":"773400"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589932800,"PRODUCTID":26,"OPEN":"1972.12","LOW":"1972.12","HIGH":"1992.2","CLOSE":"1989.64","ADJCLOSE":"1989.64","VOLUME":"699400"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590019200,"PRODUCTID":26,"OPEN":"2003.2","LOW":"1993","HIGH":"2004.95","CLOSE":"1998.31","ADJCLOSE":"1998.31","VOLUME":"600900"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590105600,"PRODUCTID":26,"OPEN":"2001.6","LOW":"1961.4","HIGH":"2002.65","CLOSE":"1970.13","ADJCLOSE":"1970.13","VOLUME":"847500"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590105600,"PRODUCTID":26,"OPEN":"2001.6","LOW":"1961.4","HIGH":"2002.65","CLOSE":"1970.13","ADJCLOSE":"1970.13","VOLUME":"847500"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590364800,"PRODUCTID":26,"OPEN":"1980.51","LOW":"1967.84","HIGH":"1994.9","CLOSE":"1994.6","ADJCLOSE":"1994.6","VOLUME":"641500"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590451200,"PRODUCTID":26,"OPEN":"2001","LOW":"1997.94","HIGH":"2029.89","CLOSE":"2029.78","ADJCLOSE":"2029.78","VOLUME":"1017800"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590537600,"PRODUCTID":26,"OPEN":"2027.9","LOW":"2019.82","HIGH":"2043.44","CLOSE":"2031.2","ADJCLOSE":"2031.2","VOLUME":"1178800"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590624000,"PRODUCTID":26,"OPEN":"2047.08","LOW":"2003.75","HIGH":"2054.52","CLOSE":"2028.54","ADJCLOSE":"2028.54","VOLUME":"1172100"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590710400,"PRODUCTID":26,"OPEN":"2018.37","LOW":"2006.62","HIGH":"2038.89","CLOSE":"2029.6","ADJCLOSE":"2029.6","VOLUME":"1084400"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590710400,"PRODUCTID":26,"OPEN":"2018.37","LOW":"2006.62","HIGH":"2038.89","CLOSE":"2029.6","ADJCLOSE":"2029.6","VOLUME":"1084400"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590969600,"PRODUCTID":26,"OPEN":"2037.04","LOW":"2035.63","HIGH":"2065.38","CLOSE":"2065.08","ADJCLOSE":"2065.08","VOLUME":"997300"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591056000,"PRODUCTID":26,"OPEN":"2061.45","LOW":"2059.14","HIGH":"2089.43","CLOSE":"2087.19","ADJCLOSE":"2087.19","VOLUME":"1000300"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591142400,"PRODUCTID":26,"OPEN":"2108.55","LOW":"2107.69","HIGH":"2156.55","CLOSE":"2147","ADJCLOSE":"2147","VOLUME":"1152000"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591228800,"PRODUCTID":26,"OPEN":"2181.64","LOW":"2139.68","HIGH":"2191","CLOSE":"2151.18","ADJCLOSE":"2151.18","VOLUME":"1393300"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591315200,"PRODUCTID":26,"OPEN":"2151.17","LOW":"2138.18","HIGH":"2187.25","CLOSE":"2181.87","ADJCLOSE":"2181.87","VOLUME":"854600"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591574400,"PRODUCTID":26,"OPEN":"2215.6","LOW":"2174.96","HIGH":"2217.21","CLOSE":"2184.29","ADJCLOSE":"2184.29","VOLUME":"854000"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591660800,"PRODUCTID":26,"OPEN":"2206.23","LOW":"2166.01","HIGH":"2212.17","CLOSE":"2188.92","ADJCLOSE":"2188.92","VOLUME":"817100"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591747200,"PRODUCTID":26,"OPEN":"2187.91","LOW":"2178.12","HIGH":"2200.68","CLOSE":"2195.69","ADJCLOSE":"2195.69","VOLUME":"706300"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591833600,"PRODUCTID":26,"OPEN":"2184.36","LOW":"2148.51","HIGH":"2200.72","CLOSE":"2176.78","ADJCLOSE":"2176.78","VOLUME":"827400"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591920000,"PRODUCTID":26,"OPEN":"2088.24","LOW":"2084.63","HIGH":"2137.12","CLOSE":"2132.3","ADJCLOSE":"2132.3","VOLUME":"689900"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592179200,"PRODUCTID":26,"OPEN":"2114.41","LOW":"2030.82","HIGH":"2129.67","CLOSE":"2030.82","ADJCLOSE":"2030.82","VOLUME":"1071600"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592265600,"PRODUCTID":26,"OPEN":"2091.09","LOW":"2079.02","HIGH":"2138.08","CLOSE":"2138.05","ADJCLOSE":"2138.05","VOLUME":"973300"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592352000,"PRODUCTID":26,"OPEN":"2133.18","LOW":"2105.26","HIGH":"2154.37","CLOSE":"2141.05","ADJCLOSE":"2141.05","VOLUME":"927200"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592438400,"PRODUCTID":26,"OPEN":"2134.35","LOW":"2120.29","HIGH":"2145.13","CLOSE":"2133.48","ADJCLOSE":"2133.48","VOLUME":"767100"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592524800,"PRODUCTID":26,"OPEN":"2153.09","LOW":"2108.91","HIGH":"2153.57","CLOSE":"2141.32","ADJCLOSE":"2141.32","VOLUME":"1079300"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592784000,"PRODUCTID":26,"OPEN":"2126.38","LOW":"2122.1","HIGH":"2142.88","CLOSE":"2126.73","ADJCLOSE":"2126.73","VOLUME":"789400"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592870400,"PRODUCTID":26,"OPEN":"2149.13","LOW":"2110.51","HIGH":"2158.15","CLOSE":"2131.24","ADJCLOSE":"2131.24","VOLUME":"917600"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592956800,"PRODUCTID":26,"OPEN":"2145.93","LOW":"2143.91","HIGH":"2171.86","CLOSE":"2161.51","ADJCLOSE":"2161.51","VOLUME":"913900"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593043200,"PRODUCTID":26,"OPEN":"2130.45","LOW":"2112.37","HIGH":"2143.33","CLOSE":"2112.37","ADJCLOSE":"2112.37","VOLUME":"1017700"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593129600,"PRODUCTID":26,"OPEN":"2137.47","LOW":"2115.25","HIGH":"2142.04","CLOSE":"2134.65","ADJCLOSE":"2134.65","VOLUME":"761000"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593388800,"PRODUCTID":26,"OPEN":"2105.54","LOW":"2087.84","HIGH":"2120.5","CLOSE":"2093.48","ADJCLOSE":"2093.48","VOLUME":"643200"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593475200,"PRODUCTID":26,"OPEN":"2124.38","LOW":"2108.26","HIGH":"2134.38","CLOSE":"2108.33","ADJCLOSE":"2108.33","VOLUME":"708600"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593561600,"PRODUCTID":26,"OPEN":"2128.81","LOW":"2101.33","HIGH":"2133.55","CLOSE":"2106.7","ADJCLOSE":"2106.7","VOLUME":"1116200"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593648000,"PRODUCTID":26,"OPEN":"2116.72","LOW":"2113.98","HIGH":"2135.37","CLOSE":"2135.37","ADJCLOSE":"2135.37","VOLUME":"1092000"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593734400,"PRODUCTID":26,"OPEN":"2147.89","LOW":"2135.3","HIGH":"2153.54","CLOSE":"2152.41","ADJCLOSE":"2152.41","VOLUME":"770100"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593993600,"PRODUCTID":26,"OPEN":"2158.95","LOW":"2157.71","HIGH":"2191.28","CLOSE":"2187.93","ADJCLOSE":"2187.93","VOLUME":"666900"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594080000,"PRODUCTID":26,"OPEN":"2202.04","LOW":"2164.03","HIGH":"2206.79","CLOSE":"2164.17","ADJCLOSE":"2164.17","VOLUME":"847400"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594166400,"PRODUCTID":26,"OPEN":"2166.76","LOW":"2150.89","HIGH":"2173.83","CLOSE":"2158.88","ADJCLOSE":"2158.88","VOLUME":"677800"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594252800,"PRODUCTID":26,"OPEN":"2171.15","LOW":"2166.74","HIGH":"2181.48","CLOSE":"2167.9","ADJCLOSE":"2167.9","VOLUME":"619400"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594339200,"PRODUCTID":26,"OPEN":"2171.44","LOW":"2140.29","HIGH":"2171.52","CLOSE":"2150.25","ADJCLOSE":"2150.25","VOLUME":"887000"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594598400,"PRODUCTID":26,"OPEN":"2170.51","LOW":"2163.07","HIGH":"2188.8","CLOSE":"2186.06","ADJCLOSE":"2186.06","VOLUME":"650200"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594684800,"PRODUCTID":26,"OPEN":"2176.43","LOW":"2165.6","HIGH":"2183.61","CLOSE":"2183.61","ADJCLOSE":"2183.61","VOLUME":"811000"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594771200,"PRODUCTID":26,"OPEN":"2208.73","LOW":"2190.66","HIGH":"2216.97","CLOSE":"2201.88","ADJCLOSE":"2201.88","VOLUME":"830300"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594857600,"PRODUCTID":26,"OPEN":"2203.3","LOW":"2177.82","HIGH":"2207.34","CLOSE":"2183.76","ADJCLOSE":"2183.76","VOLUME":"784600"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594944000,"PRODUCTID":26,"OPEN":"2187.85","LOW":"2187.85","HIGH":"2204.2","CLOSE":"2201.19","ADJCLOSE":"2201.19","VOLUME":"569300"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595203200,"PRODUCTID":26,"OPEN":"2209.59","LOW":"2183.83","HIGH":"2209.59","CLOSE":"2198.2","ADJCLOSE":"2198.2","VOLUME":"686800"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595289600,"PRODUCTID":26,"OPEN":"2219.19","LOW":"2214.28","HIGH":"2234.86","CLOSE":"2228.83","ADJCLOSE":"2228.83","VOLUME":"918500"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595376000,"PRODUCTID":26,"OPEN":"2228.2","LOW":"2221.62","HIGH":"2238.86","CLOSE":"2228.66","ADJCLOSE":"2228.66","VOLUME":"856200"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595462400,"PRODUCTID":26,"OPEN":"2227.24","LOW":"2202.99","HIGH":"2227.24","CLOSE":"2216.19","ADJCLOSE":"2216.19","VOLUME":"934400"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595548800,"PRODUCTID":26,"OPEN":"2196.73","LOW":"2195.49","HIGH":"2219.57","CLOSE":"2200.44","ADJCLOSE":"2200.44","VOLUME":"1001000"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595808000,"PRODUCTID":26,"OPEN":"2203.48","LOW":"2203.48","HIGH":"2231.25","CLOSE":"2217.86","ADJCLOSE":"2217.86","VOLUME":"928600"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595894400,"PRODUCTID":26,"OPEN":"2238.19","LOW":"2237.21","HIGH":"2266","CLOSE":"2256.99","ADJCLOSE":"2256.99","VOLUME":"866700"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595980800,"PRODUCTID":26,"OPEN":"2258.35","LOW":"2252.24","HIGH":"2276.79","CLOSE":"2263.16","ADJCLOSE":"2263.16","VOLUME":"899300"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596067200,"PRODUCTID":26,"OPEN":"2275.33","LOW":"2263.81","HIGH":"2281.33","CLOSE":"2267.01","ADJCLOSE":"2267.01","VOLUME":"712900"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596153600,"PRODUCTID":26,"OPEN":"2278.53","LOW":"2248.49","HIGH":"2281.41","CLOSE":"2249.37","ADJCLOSE":"2249.37","VOLUME":"739700"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596412800,"PRODUCTID":26,"OPEN":"2251.65","LOW":"2237.04","HIGH":"2254.38","CLOSE":"2251.04","ADJCLOSE":"2251.04","VOLUME":"648500"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596499200,"PRODUCTID":26,"OPEN":"2272.33","LOW":"2269.69","HIGH":"2284.66","CLOSE":"2279.97","ADJCLOSE":"2279.97","VOLUME":"722800"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596585600,"PRODUCTID":26,"OPEN":"2289.23","LOW":"2283.95","HIGH":"2312.14","CLOSE":"2311.86","ADJCLOSE":"2311.86","VOLUME":"841200"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596672000,"PRODUCTID":26,"OPEN":"2322.64","LOW":"2322.64","HIGH":"2352.48","CLOSE":"2342.61","ADJCLOSE":"2342.61","VOLUME":"797000"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596758400,"PRODUCTID":26,"OPEN":"2349.25","LOW":"2333.62","HIGH":"2362.24","CLOSE":"2351.67","ADJCLOSE":"2351.67","VOLUME":"812600"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597017600,"PRODUCTID":26,"OPEN":"2353.92","LOW":"2349.33","HIGH":"2390.51","CLOSE":"2386.38","ADJCLOSE":"2386.38","VOLUME":"784400"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597104000,"PRODUCTID":26,"OPEN":"2396.11","LOW":"2396.11","HIGH":"2429.36","CLOSE":"2418.67","ADJCLOSE":"2418.67","VOLUME":"843400"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597190400,"PRODUCTID":26,"OPEN":"2414.78","LOW":"2393.27","HIGH":"2432.85","CLOSE":"2432.35","ADJCLOSE":"2432.35","VOLUME":"763600"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597276800,"PRODUCTID":26,"OPEN":"2455.28","LOW":"2412.49","HIGH":"2458.17","CLOSE":"2437.53","ADJCLOSE":"2437.53","VOLUME":"907200"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597363200,"PRODUCTID":26,"OPEN":"2427.85","LOW":"2383.69","HIGH":"2435","CLOSE":"2407.49","ADJCLOSE":"2407.49","VOLUME":"968100"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597363200,"PRODUCTID":26,"OPEN":"2427.85","LOW":"2383.69","HIGH":"2435","CLOSE":"2407.49","ADJCLOSE":"2407.49","VOLUME":"968100"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597708800,"PRODUCTID":26,"OPEN":"2405.84","LOW":"2336.78","HIGH":"2419.65","CLOSE":"2348.24","ADJCLOSE":"2348.24","VOLUME":"909800"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597795200,"PRODUCTID":26,"OPEN":"2370.87","LOW":"2353.17","HIGH":"2380.1","CLOSE":"2360.54","ADJCLOSE":"2360.54","VOLUME":"638000"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597881600,"PRODUCTID":26,"OPEN":"2339.91","LOW":"2270.85","HIGH":"2357.08","CLOSE":"2274.22","ADJCLOSE":"2274.22","VOLUME":"903700"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597968000,"PRODUCTID":26,"OPEN":"2306.16","LOW":"2280.97","HIGH":"2329.34","CLOSE":"2304.59","ADJCLOSE":"2304.59","VOLUME":"865700"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597968000,"PRODUCTID":26,"OPEN":"2306.16","LOW":"2280.97","HIGH":"2329.34","CLOSE":"2304.59","ADJCLOSE":"2304.59","VOLUME":"865700"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598227200,"PRODUCTID":26,"OPEN":"2309.38","LOW":"2283.48","HIGH":"2332.33","CLOSE":"2329.83","ADJCLOSE":"2329.83","VOLUME":"649300"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598313600,"PRODUCTID":26,"OPEN":"2352.15","LOW":"2340.97","HIGH":"2369.78","CLOSE":"2366.73","ADJCLOSE":"2366.73","VOLUME":"771600"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598400000,"PRODUCTID":26,"OPEN":"2367.74","LOW":"2336.98","HIGH":"2374.68","CLOSE":"2369.32","ADJCLOSE":"2369.32","VOLUME":"956500"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598486400,"PRODUCTID":26,"OPEN":"2371.95","LOW":"2344.38","HIGH":"2373.36","CLOSE":"2344.45","ADJCLOSE":"2344.45","VOLUME":"913700"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598572800,"PRODUCTID":26,"OPEN":"2362.22","LOW":"2345.28","HIGH":"2379.26","CLOSE":"2353.8","ADJCLOSE":"2353.8","VOLUME":"1297300"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598832000,"PRODUCTID":26,"OPEN":"2377.09","LOW":"2326.06","HIGH":"2381.5","CLOSE":"2326.17","ADJCLOSE":"2326.17","VOLUME":"1647800"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598918400,"PRODUCTID":26,"OPEN":"2340.19","LOW":"2331.23","HIGH":"2355.9","CLOSE":"2349.55","ADJCLOSE":"2349.55","VOLUME":"1085200"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599004800,"PRODUCTID":26,"OPEN":"2363.43","LOW":"2341.29","HIGH":"2369.57","CLOSE":"2364.37","ADJCLOSE":"2364.37","VOLUME":"1429300"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599091200,"PRODUCTID":26,"OPEN":"2383.26","LOW":"2382.23","HIGH":"2401.78","CLOSE":"2395.9","ADJCLOSE":"2395.9","VOLUME":"981500"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599177600,"PRODUCTID":26,"OPEN":"2332.68","LOW":"2332.68","HIGH":"2371.02","CLOSE":"2368.25","ADJCLOSE":"2368.25","VOLUME":"1351000"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599177600,"PRODUCTID":26,"OPEN":"2332.68","LOW":"2332.68","HIGH":"2371.02","CLOSE":"2368.25","ADJCLOSE":"2368.25","VOLUME":"1351000"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599436800,"PRODUCTID":26,"OPEN":"2369.85","LOW":"2362.42","HIGH":"2387.49","CLOSE":"2384.22","ADJCLOSE":"2384.22","VOLUME":"1197400"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599523200,"PRODUCTID":26,"OPEN":"2402.66","LOW":"2391.43","HIGH":"2407.56","CLOSE":"2401.91","ADJCLOSE":"2401.91","VOLUME":"979400"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599609600,"PRODUCTID":26,"OPEN":"2372.53","LOW":"2369.12","HIGH":"2388.85","CLOSE":"2375.81","ADJCLOSE":"2375.81","VOLUME":"946200"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599696000,"PRODUCTID":26,"OPEN":"2404.83","LOW":"2388.56","HIGH":"2406.68","CLOSE":"2396.48","ADJCLOSE":"2396.48","VOLUME":"1064600"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599782400,"PRODUCTID":26,"OPEN":"2389.76","LOW":"2374","HIGH":"2397.56","CLOSE":"2396.69","ADJCLOSE":"2396.69","VOLUME":"882900"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599782400,"PRODUCTID":26,"OPEN":"2389.76","LOW":"2374","HIGH":"2397.56","CLOSE":"2396.69","ADJCLOSE":"2396.69","VOLUME":"882900"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600041600,"PRODUCTID":26,"OPEN":"2418.33","LOW":"2410.79","HIGH":"2429.07","CLOSE":"2427.91","ADJCLOSE":"2427.91","VOLUME":"963100"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600128000,"PRODUCTID":26,"OPEN":"2434.59","LOW":"2423.79","HIGH":"2444.57","CLOSE":"2443.58","ADJCLOSE":"2443.58","VOLUME":"850000"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600214400,"PRODUCTID":26,"OPEN":"2442.72","LOW":"2429.94","HIGH":"2450.53","CLOSE":"2435.92","ADJCLOSE":"2435.92","VOLUME":"772900"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600300800,"PRODUCTID":26,"OPEN":"2430.77","LOW":"2398.69","HIGH":"2437.02","CLOSE":"2406.17","ADJCLOSE":"2406.17","VOLUME":"853700"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600387200,"PRODUCTID":26,"OPEN":"2413.53","LOW":"2396.33","HIGH":"2417.81","CLOSE":"2412.4","ADJCLOSE":"2412.4","VOLUME":"756500"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600646400,"PRODUCTID":26,"OPEN":"2412.44","LOW":"2379.38","HIGH":"2427.17","CLOSE":"2389.39","ADJCLOSE":"2389.39","VOLUME":"1042000"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600732800,"PRODUCTID":26,"OPEN":"2388.14","LOW":"2323.58","HIGH":"2388.49","CLOSE":"2332.59","ADJCLOSE":"2332.59","VOLUME":"1051000"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600819200,"PRODUCTID":26,"OPEN":"2352.56","LOW":"2287.44","HIGH":"2354.46","CLOSE":"2333.24","ADJCLOSE":"2333.24","VOLUME":"735000"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600905600,"PRODUCTID":26,"OPEN":"2295.62","LOW":"2268.88","HIGH":"2309.74","CLOSE":"2272.7","ADJCLOSE":"2272.7","VOLUME":"714900"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600992000,"PRODUCTID":26,"OPEN":"2295.19","LOW":"2267.63","HIGH":"2296.36","CLOSE":"2278.79","ADJCLOSE":"2278.79","VOLUME":"698000"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601251200,"PRODUCTID":26,"OPEN":"2301.16","LOW":"2291.32","HIGH":"2314.81","CLOSE":"2308.08","ADJCLOSE":"2308.08","VOLUME":"606000"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601370200,"PRODUCTID":26,"OPEN":"2331.51","LOW":"2320.04","HIGH":"2339.83","CLOSE":"2327.89","ADJCLOSE":"2327.89","VOLUME":"646218"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601370200,"PRODUCTID":26,"OPEN":"2331.51","LOW":"2320.04","HIGH":"2339.83","CLOSE":"2327.89","ADJCLOSE":"2327.89","VOLUME":"646218"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601370200,"PRODUCTID":26,"OPEN":"2331.51","LOW":"2320.04","HIGH":"2339.83","CLOSE":"2327.89","ADJCLOSE":"2327.89","VOLUME":"646218"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601370200,"PRODUCTID":26,"OPEN":"2331.51","LOW":"2320.04","HIGH":"2339.83","CLOSE":"2327.89","ADJCLOSE":"2327.89","VOLUME":"646218"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601370200,"PRODUCTID":26,"OPEN":"2331.51","LOW":"2320.04","HIGH":"2339.83","CLOSE":"2327.89","ADJCLOSE":"2327.89","VOLUME":"646218"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601856000,"PRODUCTID":26,"OPEN":"2330.55","LOW":"2327.83","HIGH":"2364.73","CLOSE":"2358","ADJCLOSE":"2358","VOLUME":"763600"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601942400,"PRODUCTID":26,"OPEN":"2369.17","LOW":"2355.39","HIGH":"2378.28","CLOSE":"2365.9","ADJCLOSE":"2365.9","VOLUME":"861800"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602028800,"PRODUCTID":26,"OPEN":"2350.82","LOW":"2347.82","HIGH":"2387.45","CLOSE":"2386.94","ADJCLOSE":"2386.94","VOLUME":"735800"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602115200,"PRODUCTID":26,"OPEN":"2408.49","LOW":"2383.82","HIGH":"2409.01","CLOSE":"2391.96","ADJCLOSE":"2391.96","VOLUME":"961700"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602115200,"PRODUCTID":26,"OPEN":"2408.49","LOW":"2383.82","HIGH":"2409.01","CLOSE":"2391.96","ADJCLOSE":"2391.96","VOLUME":"961700"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602460800,"PRODUCTID":26,"OPEN":"2404.18","LOW":"2393.74","HIGH":"2409.42","CLOSE":"2403.73","ADJCLOSE":"2403.73","VOLUME":"843600"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602547200,"PRODUCTID":26,"OPEN":"2416.85","LOW":"2385.87","HIGH":"2418.89","CLOSE":"2403.15","ADJCLOSE":"2403.15","VOLUME":"724900"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602633600,"PRODUCTID":26,"OPEN":"2403.74","LOW":"2375.54","HIGH":"2405.56","CLOSE":"2380.48","ADJCLOSE":"2380.48","VOLUME":"901200"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602720000,"PRODUCTID":26,"OPEN":"2375.91","LOW":"2348.74","HIGH":"2376.73","CLOSE":"2361.21","ADJCLOSE":"2361.21","VOLUME":"1165500"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602806400,"PRODUCTID":26,"OPEN":"2363.88","LOW":"2325.03","HIGH":"2370.73","CLOSE":"2341.53","ADJCLOSE":"2341.53","VOLUME":"920200"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603065600,"PRODUCTID":26,"OPEN":"2352.92","LOW":"2344.77","HIGH":"2364.25","CLOSE":"2346.74","ADJCLOSE":"2346.74","VOLUME":"930800"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603152000,"PRODUCTID":26,"OPEN":"2333.56","LOW":"2322.06","HIGH":"2358.41","CLOSE":"2358.41","ADJCLOSE":"2358.41","VOLUME":"870300"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603238400,"PRODUCTID":26,"OPEN":"2363.03","LOW":"2356.32","HIGH":"2371.74","CLOSE":"2370.86","ADJCLOSE":"2370.86","VOLUME":"810400"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603324800,"PRODUCTID":26,"OPEN":"2355.61","LOW":"2339.73","HIGH":"2360.22","CLOSE":"2355.05","ADJCLOSE":"2355.05","VOLUME":"814000"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603411200,"PRODUCTID":26,"OPEN":"2364.84","LOW":"2344.49","HIGH":"2368.57","CLOSE":"2360.81","ADJCLOSE":"2360.81","VOLUME":"890400"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603411200,"PRODUCTID":26,"OPEN":"2364.84","LOW":"2344.49","HIGH":"2368.57","CLOSE":"2360.81","ADJCLOSE":"2360.81","VOLUME":"890400"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603670400,"PRODUCTID":26,"OPEN":"2366.5","LOW":"2342.58","HIGH":"2374.5","CLOSE":"2343.91","ADJCLOSE":"2343.91","VOLUME":"822300"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603756800,"PRODUCTID":26,"OPEN":"2328.66","LOW":"2321.23","HIGH":"2349.33","CLOSE":"2330.84","ADJCLOSE":"2330.84","VOLUME":"666900"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603843200,"PRODUCTID":26,"OPEN":"2324.18","LOW":"2316.47","HIGH":"2345.46","CLOSE":"2345.26","ADJCLOSE":"2345.26","VOLUME":"705200"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603929600,"PRODUCTID":26,"OPEN":"2312.34","LOW":"2299.91","HIGH":"2330.17","CLOSE":"2326.67","ADJCLOSE":"2326.67","VOLUME":"509100"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604016000,"PRODUCTID":26,"OPEN":"2319.56","LOW":"2266.93","HIGH":"2320.2","CLOSE":"2267.15","ADJCLOSE":"2267.15","VOLUME":"795600"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604275200,"PRODUCTID":26,"OPEN":"2276.61","LOW":"2267.95","HIGH":"2302.64","CLOSE":"2300.16","ADJCLOSE":"2300.16","VOLUME":"678500"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604361600,"PRODUCTID":26,"OPEN":"2315.81","LOW":"2315.3","HIGH":"2344.77","CLOSE":"2343.31","ADJCLOSE":"2343.31","VOLUME":"887400"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604448000,"PRODUCTID":26,"OPEN":"2361.32","LOW":"2339.95","HIGH":"2371.14","CLOSE":"2357.32","ADJCLOSE":"2357.32","VOLUME":"986800"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604534400,"PRODUCTID":26,"OPEN":"2373.41","LOW":"2370.85","HIGH":"2413.79","CLOSE":"2413.79","ADJCLOSE":"2413.79","VOLUME":"702000"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604620800,"PRODUCTID":26,"OPEN":"2421.79","LOW":"2404.97","HIGH":"2431.11","CLOSE":"2416.5","ADJCLOSE":"2416.5","VOLUME":"825600"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604620800,"PRODUCTID":26,"OPEN":"2421.79","LOW":"2404.97","HIGH":"2431.11","CLOSE":"2416.5","ADJCLOSE":"2416.5","VOLUME":"825600"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604880000,"PRODUCTID":26,"OPEN":"2438.63","LOW":"2434.52","HIGH":"2459.15","CLOSE":"2447.2","ADJCLOSE":"2447.2","VOLUME":"1354900"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604966400,"PRODUCTID":26,"OPEN":"2453.95","LOW":"2435.59","HIGH":"2457.94","CLOSE":"2452.83","ADJCLOSE":"2452.83","VOLUME":"1464200"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605052800,"PRODUCTID":26,"OPEN":"2459.5","LOW":"2459.5","HIGH":"2488.04","CLOSE":"2485.87","ADJCLOSE":"2485.87","VOLUME":"1272000"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605139200,"PRODUCTID":26,"OPEN":"2482.68","LOW":"2467.04","HIGH":"2488.79","CLOSE":"2475.62","ADJCLOSE":"2475.62","VOLUME":"1278100"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605225600,"PRODUCTID":26,"OPEN":"2470.12","LOW":"2460.96","HIGH":"2495.77","CLOSE":"2493.87","ADJCLOSE":"2493.87","VOLUME":"1072400"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605225600,"PRODUCTID":26,"OPEN":"2470.12","LOW":"2460.96","HIGH":"2495.77","CLOSE":"2493.87","ADJCLOSE":"2493.87","VOLUME":"1072400"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605484800,"PRODUCTID":26,"OPEN":"2507.46","LOW":"2507.46","HIGH":"2546.37","CLOSE":"2543.03","ADJCLOSE":"2543.03","VOLUME":"1239100"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605571200,"PRODUCTID":26,"OPEN":"2544.12","LOW":"2533.34","HIGH":"2556.09","CLOSE":"2539.15","ADJCLOSE":"2539.15","VOLUME":"1266400"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605657600,"PRODUCTID":26,"OPEN":"2548.85","LOW":"2536.78","HIGH":"2553.95","CLOSE":"2545.64","ADJCLOSE":"2545.64","VOLUME":"923500"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605744000,"PRODUCTID":26,"OPEN":"2536.89","LOW":"2529.53","HIGH":"2548.95","CLOSE":"2547.42","ADJCLOSE":"2547.42","VOLUME":"976500"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605830400,"PRODUCTID":26,"OPEN":"2544.06","LOW":"2539.79","HIGH":"2558.21","CLOSE":"2553.5","ADJCLOSE":"2553.5","VOLUME":"1128900"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605830400,"PRODUCTID":26,"OPEN":"2544.06","LOW":"2539.79","HIGH":"2558.21","CLOSE":"2553.5","ADJCLOSE":"2553.5","VOLUME":"1128900"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606089600,"PRODUCTID":26,"OPEN":"2560.04","LOW":"2553.7","HIGH":"2605.58","CLOSE":"2602.59","ADJCLOSE":"2602.59","VOLUME":"1648900"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606176000,"PRODUCTID":26,"OPEN":"2616.28","LOW":"2605.03","HIGH":"2628.52","CLOSE":"2617.76","ADJCLOSE":"2617.76","VOLUME":"1364500"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606262400,"PRODUCTID":26,"OPEN":"2637.34","LOW":"2583.41","HIGH":"2642.26","CLOSE":"2601.54","ADJCLOSE":"2601.54","VOLUME":"1410100"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606348800,"PRODUCTID":26,"OPEN":"2605.73","LOW":"2592.43","HIGH":"2625.97","CLOSE":"2625.91","ADJCLOSE":"2625.91","VOLUME":"1387400"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606435200,"PRODUCTID":26,"OPEN":"2624.8","LOW":"2618.47","HIGH":"2635","CLOSE":"2633.45","ADJCLOSE":"2633.45","VOLUME":"1196000"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606435200,"PRODUCTID":26,"OPEN":"2624.8","LOW":"2618.47","HIGH":"2635","CLOSE":"2633.45","ADJCLOSE":"2633.45","VOLUME":"1196000"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606694400,"PRODUCTID":26,"OPEN":"2648.05","LOW":"2591.34","HIGH":"2648.66","CLOSE":"2591.34","ADJCLOSE":"2591.34","VOLUME":"1311800"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606780800,"PRODUCTID":26,"OPEN":"2613.42","LOW":"2611.67","HIGH":"2638.87","CLOSE":"2634.25","ADJCLOSE":"2634.25","VOLUME":"1150300"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606867200,"PRODUCTID":26,"OPEN":"2645.88","LOW":"2644.53","HIGH":"2677.26","CLOSE":"2675.9","ADJCLOSE":"2675.9","VOLUME":"1076200"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606953600,"PRODUCTID":26,"OPEN":"2686.38","LOW":"2672.85","HIGH":"2696.22","CLOSE":"2696.22","ADJCLOSE":"2696.22","VOLUME":"817100"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607040000,"PRODUCTID":26,"OPEN":"2705.34","LOW":"2705.34","HIGH":"2742.77","CLOSE":"2731.45","ADJCLOSE":"2731.45","VOLUME":"1778900"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607040000,"PRODUCTID":26,"OPEN":"2705.34","LOW":"2705.34","HIGH":"2742.77","CLOSE":"2731.45","ADJCLOSE":"2731.45","VOLUME":"1778900"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607299200,"PRODUCTID":26,"OPEN":"2738.11","LOW":"2711.42","HIGH":"2754.01","CLOSE":"2745.44","ADJCLOSE":"2745.44","VOLUME":"1499300"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607385600,"PRODUCTID":26,"OPEN":"2745.13","LOW":"2700.92","HIGH":"2747.45","CLOSE":"2700.93","ADJCLOSE":"2700.93","VOLUME":"1414300"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607472000,"PRODUCTID":26,"OPEN":"2703.3","LOW":"2703.3","HIGH":"2755.47","CLOSE":"2755.47","ADJCLOSE":"2755.47","VOLUME":"1252300"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607558400,"PRODUCTID":26,"OPEN":"2750.34","LOW":"2718.7","HIGH":"2765.46","CLOSE":"2746.46","ADJCLOSE":"2746.46","VOLUME":"1227700"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607644800,"PRODUCTID":26,"OPEN":"2754.16","LOW":"2754.16","HIGH":"2781.04","CLOSE":"2770.06","ADJCLOSE":"2770.06","VOLUME":"1215200"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607644800,"PRODUCTID":26,"OPEN":"2754.16","LOW":"2754.16","HIGH":"2781.04","CLOSE":"2770.06","ADJCLOSE":"2770.06","VOLUME":"1215200"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607904000,"PRODUCTID":26,"OPEN":"2769.43","LOW":"2755.29","HIGH":"2782.79","CLOSE":"2762.2","ADJCLOSE":"2762.2","VOLUME":"1113600"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607990400,"PRODUCTID":26,"OPEN":"2763.65","LOW":"2735.08","HIGH":"2769.37","CLOSE":"2756.82","ADJCLOSE":"2756.82","VOLUME":"1092700"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608076800,"PRODUCTID":26,"OPEN":"2763.64","LOW":"2761.5","HIGH":"2781.08","CLOSE":"2771.79","ADJCLOSE":"2771.79","VOLUME":"1166600"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608163200,"PRODUCTID":26,"OPEN":"2769.89","LOW":"2742.25","HIGH":"2772.71","CLOSE":"2770.43","ADJCLOSE":"2770.43","VOLUME":"1015500"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608249600,"PRODUCTID":26,"OPEN":"2770.95","LOW":"2762.8","HIGH":"2782.15","CLOSE":"2772.18","ADJCLOSE":"2772.18","VOLUME":"1058300"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608249600,"PRODUCTID":26,"OPEN":"2770.95","LOW":"2762.8","HIGH":"2782.15","CLOSE":"2772.18","ADJCLOSE":"2772.18","VOLUME":"1058300"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608508800,"PRODUCTID":26,"OPEN":"2771.98","LOW":"2747.09","HIGH":"2780.24","CLOSE":"2778.65","ADJCLOSE":"2778.65","VOLUME":"1139500"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608595200,"PRODUCTID":26,"OPEN":"2772.03","LOW":"2733.64","HIGH":"2774.22","CLOSE":"2733.68","ADJCLOSE":"2733.68","VOLUME":"1260800"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608681600,"PRODUCTID":26,"OPEN":"2737.74","LOW":"2716.28","HIGH":"2769.08","CLOSE":"2759.82","ADJCLOSE":"2759.82","VOLUME":"1121300"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608768000,"PRODUCTID":26,"OPEN":"2762.6","LOW":"2762.6","HIGH":"2812.16","CLOSE":"2806.86","ADJCLOSE":"2806.86","VOLUME":"1030900"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608768000,"PRODUCTID":26,"OPEN":"2762.6","LOW":"2762.6","HIGH":"2812.16","CLOSE":"2806.86","ADJCLOSE":"2806.86","VOLUME":"1030900"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609113600,"PRODUCTID":26,"OPEN":"2820.95","LOW":"2799.56","HIGH":"2834.59","CLOSE":"2808.6","ADJCLOSE":"2808.6","VOLUME":"1006200"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609200000,"PRODUCTID":26,"OPEN":"2810.55","LOW":"2792.06","HIGH":"2823.44","CLOSE":"2820.51","ADJCLOSE":"2820.51","VOLUME":"1046800"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609286400,"PRODUCTID":26,"OPEN":"2820.36","LOW":"2809.35","HIGH":"2878.21","CLOSE":"2873.47","ADJCLOSE":"2873.47","VOLUME":"1074000"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609286400,"PRODUCTID":26,"OPEN":"2820.36","LOW":"2809.35","HIGH":"2878.21","CLOSE":"2873.47","ADJCLOSE":"2873.47","VOLUME":"1074000"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609286400,"PRODUCTID":26,"OPEN":"2820.36","LOW":"2809.35","HIGH":"2878.21","CLOSE":"2873.47","ADJCLOSE":"2873.47","VOLUME":"1074000"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609718400,"PRODUCTID":26,"OPEN":"2874.5","LOW":"2869.11","HIGH":"2946.54","CLOSE":"2944.45","ADJCLOSE":"2944.45","VOLUME":"1026500"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609804800,"PRODUCTID":26,"OPEN":"2943.67","LOW":"2921.84","HIGH":"2990.57","CLOSE":"2990.57","ADJCLOSE":"2990.57","VOLUME":"1519900"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609891200,"PRODUCTID":26,"OPEN":"2993.34","LOW":"2961.37","HIGH":"3027.16","CLOSE":"2968.21","ADJCLOSE":"2968.21","VOLUME":"1793400"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609977600,"PRODUCTID":26,"OPEN":"2980.75","LOW":"2980.75","HIGH":"3055.28","CLOSE":"3031.68","ADJCLOSE":"3031.68","VOLUME":"1524700"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610064000,"PRODUCTID":26,"OPEN":"3040.11","LOW":"3040.11","HIGH":"3161.11","CLOSE":"3152.18","ADJCLOSE":"3152.18","VOLUME":"1297900"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610323200,"PRODUCTID":26,"OPEN":"3161.9","LOW":"3096.19","HIGH":"3266.23","CLOSE":"3148.45","ADJCLOSE":"3148.45","VOLUME":"1712500"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610409600,"PRODUCTID":26,"OPEN":"3145.87","LOW":"3047.56","HIGH":"3154.79","CLOSE":"3125.95","ADJCLOSE":"3125.95","VOLUME":"1388600"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610496000,"PRODUCTID":26,"OPEN":"3128.26","LOW":"3109.63","HIGH":"3164.37","CLOSE":"3148.29","ADJCLOSE":"3148.29","VOLUME":"1578000"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610582400,"PRODUCTID":26,"OPEN":"3148.65","LOW":"3128.72","HIGH":"3159.03","CLOSE":"3149.93","ADJCLOSE":"3149.93","VOLUME":"1233200"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610668800,"PRODUCTID":26,"OPEN":"3153.84","LOW":"3085.9","HIGH":"3189.9","CLOSE":"3085.9","ADJCLOSE":"3085.9","VOLUME":"1331100"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610928000,"PRODUCTID":26,"OPEN":"3079.9","LOW":"3003.89","HIGH":"3079.9","CLOSE":"3013.93","ADJCLOSE":"3013.93","VOLUME":"1472000"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611014400,"PRODUCTID":26,"OPEN":"3013.05","LOW":"3013.05","HIGH":"3092.66","CLOSE":"3092.66","ADJCLOSE":"3092.66","VOLUME":"1353300"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":26,"OPEN":"3115.04","LOW":"3077.15","HIGH":"3145.01","CLOSE":"3114.55","ADJCLOSE":"3114.55","VOLUME":"1192700"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":26,"OPEN":"3123.27","LOW":"3123.27","HIGH":"3163.21","CLOSE":"3160.84","ADJCLOSE":"3160.84","VOLUME":"1360100"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":26,"OPEN":"3163.83","LOW":"3140.6","HIGH":"3185.26","CLOSE":"3140.63","ADJCLOSE":"3140.63","VOLUME":"1111200"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":26,"OPEN":"3144.01","LOW":"3142.8","HIGH":"3212.22","CLOSE":"3208.99","ADJCLOSE":"3208.99","VOLUME":"1093700"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":26,"OPEN":"3203.96","LOW":"3132.67","HIGH":"3209.18","CLOSE":"3140.31","ADJCLOSE":"3140.31","VOLUME":"873000"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":26,"OPEN":"3143.46","LOW":"3118.89","HIGH":"3182.53","CLOSE":"3122.56","ADJCLOSE":"3122.56","VOLUME":"924600"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":26,"OPEN":"3114.98","LOW":"3046.64","HIGH":"3114.98","CLOSE":"3069.05","ADJCLOSE":"3069.05","VOLUME":"1310500"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":26,"OPEN":"3078.73","LOW":"2962.7","HIGH":"3100.22","CLOSE":"2976.21","ADJCLOSE":"2976.21","VOLUME":"995100"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":26,"OPEN":"2976.81","LOW":"2947.24","HIGH":"3056.87","CLOSE":"3056.53","ADJCLOSE":"3056.53","VOLUME":"969300"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":26,"OPEN":"3065.56","LOW":"3065.56","HIGH":"3138.95","CLOSE":"3096.81","ADJCLOSE":"3096.81","VOLUME":"887300"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":26,"OPEN":"3108.42","LOW":"3091.85","HIGH":"3142.26","CLOSE":"3129.68","ADJCLOSE":"3129.68","VOLUME":"901800"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":26,"OPEN":"3135.02","LOW":"3068.46","HIGH":"3135.02","CLOSE":"3087.55","ADJCLOSE":"3087.55","VOLUME":"1460900"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":26,"OPEN":"3098.49","LOW":"3081.78","HIGH":"3124.62","CLOSE":"3120.63","ADJCLOSE":"3120.63","VOLUME":"1193500"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":26,"OPEN":"3113.63","LOW":"3085.59","HIGH":"3128.54","CLOSE":"3091.24","ADJCLOSE":"3091.24","VOLUME":"1277200"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":26,"OPEN":"3102.25","LOW":"3084.67","HIGH":"3129.66","CLOSE":"3084.67","ADJCLOSE":"3084.67","VOLUME":"2145400"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":26,"OPEN":"3088.13","LOW":"3064.25","HIGH":"3111.88","CLOSE":"3100.58","ADJCLOSE":"3100.58","VOLUME":"2152900"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1612915200,"PRODUCTID":26,"OPEN":"3088.13","LOW":"3064.25","HIGH":"3111.88","CLOSE":"3100.58","ADJCLOSE":"3100.58","VOLUME":"2152900"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1612915200,"PRODUCTID":26,"OPEN":"3088.13","LOW":"3064.25","HIGH":"3111.88","CLOSE":"3100.58","ADJCLOSE":"3100.58","VOLUME":"2152900"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613370640,"PRODUCTID":26,"OPEN":"3108.7","LOW":"3108.7","HIGH":"3156.56","CLOSE":"3147","ADJCLOSE":"3147","VOLUME":"1592031"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":26,"OPEN":"3151.85","LOW":"3145.84","HIGH":"3180.94","CLOSE":"3163.25","ADJCLOSE":"3163.25","VOLUME":"1944400"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":26,"OPEN":"3162.95","LOW":"3115.48","HIGH":"3162.95","CLOSE":"3133.73","ADJCLOSE":"3133.73","VOLUME":"1784100"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":26,"OPEN":"3131.74","LOW":"3086.66","HIGH":"3140.4","CLOSE":"3086.66","ADJCLOSE":"3086.66","VOLUME":"1860600"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":26,"OPEN":"3089.96","LOW":"3040.28","HIGH":"3109.67","CLOSE":"3107.62","ADJCLOSE":"3107.62","VOLUME":"3455500"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":26,"OPEN":"3114.03","LOW":"3079.16","HIGH":"3142.48","CLOSE":"3079.75","ADJCLOSE":"3079.75","VOLUME":"1832000"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":26,"OPEN":"3069.26","LOW":"3035.46","HIGH":"3094.29","CLOSE":"3070.09","ADJCLOSE":"3070.09","VOLUME":"2357800"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":26,"OPEN":"3070.58","LOW":"2993.46","HIGH":"3092.05","CLOSE":"2994.98","ADJCLOSE":"2994.98","VOLUME":"1560900"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":26,"OPEN":"3026.47","LOW":"3026.47","HIGH":"3099.8","CLOSE":"3099.69","ADJCLOSE":"3099.69","VOLUME":"1280100"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":26,"OPEN":"3089.49","LOW":"2988.28","HIGH":"3089.49","CLOSE":"3012.95","ADJCLOSE":"3012.95","VOLUME":"1361300"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614297600,"PRODUCTID":26,"OPEN":"3089.49","LOW":"2988.28","HIGH":"3089.49","CLOSE":"3012.95","ADJCLOSE":"3012.95","VOLUME":"1361300"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":26,"OPEN":"3021.68","LOW":"3020.74","HIGH":"3096.5","CLOSE":"3043.87","ADJCLOSE":"3043.87","VOLUME":"1749900"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":26,"OPEN":"3041.2","LOW":"3029.37","HIGH":"3083.04","CLOSE":"3082.99","ADJCLOSE":"3082.99","VOLUME":"2236700"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":26,"OPEN":"3076.88","LOW":"3022.54","HIGH":"3076.88","CLOSE":"3043.49","ADJCLOSE":"3043.49","VOLUME":"1279000"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":26,"OPEN":"3036.16","LOW":"2982.45","HIGH":"3036.98","CLOSE":"3026.26","ADJCLOSE":"3026.26","VOLUME":"1187200"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":26,"OPEN":"3031.99","LOW":"2992.64","HIGH":"3055.65","CLOSE":"2996.11","ADJCLOSE":"2996.11","VOLUME":"1928300"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":26,"OPEN":"2989.96","LOW":"2929.36","HIGH":"3000.49","CLOSE":"2976.12","ADJCLOSE":"2976.12","VOLUME":"1534200"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":26,"OPEN":"2980.76","LOW":"2951.53","HIGH":"3013.95","CLOSE":"2958.12","ADJCLOSE":"2958.12","VOLUME":"905600"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":26,"OPEN":"2964.3","LOW":"2964.3","HIGH":"3028.37","CLOSE":"3013.7","ADJCLOSE":"3013.7","VOLUME":"1349200"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":26,"OPEN":"3030.73","LOW":"3030.73","HIGH":"3061.43","CLOSE":"3054.39","ADJCLOSE":"3054.39","VOLUME":"1669100"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":26,"OPEN":"3057.06","LOW":"3036.14","HIGH":"3065.17","CLOSE":"3045.71","ADJCLOSE":"3045.71","VOLUME":"1161800"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":26,"OPEN":"3049.23","LOW":"3049.23","HIGH":"3071.54","CLOSE":"3067.17","ADJCLOSE":"3067.17","VOLUME":"1123900"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":26,"OPEN":"3067.76","LOW":"3027.2","HIGH":"3069.57","CLOSE":"3047.5","ADJCLOSE":"3047.5","VOLUME":"815000"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":26,"OPEN":"3054.93","LOW":"3054.93","HIGH":"3090.19","CLOSE":"3066.01","ADJCLOSE":"3066.01","VOLUME":"1232600"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":26,"OPEN":"3063.01","LOW":"3022.49","HIGH":"3063.01","CLOSE":"3039.53","ADJCLOSE":"3039.53","VOLUME":"1068500"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":26,"OPEN":"3040.01","LOW":"3019.6","HIGH":"3048.11","CLOSE":"3035.46","ADJCLOSE":"3035.46","VOLUME":"915700"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":26,"OPEN":"3038.25","LOW":"3003.05","HIGH":"3058.79","CLOSE":"3004.74","ADJCLOSE":"3004.74","VOLUME":"1331200"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":26,"OPEN":"2996.32","LOW":"2971.04","HIGH":"3006.54","CLOSE":"2996.35","ADJCLOSE":"2996.35","VOLUME":"978400"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":26,"OPEN":"2995.67","LOW":"2987.83","HIGH":"3024.63","CLOSE":"3008.33","ADJCLOSE":"3008.33","VOLUME":"940400"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":26,"OPEN":"3012.79","LOW":"3012.79","HIGH":"3041.86","CLOSE":"3041.01","ADJCLOSE":"3041.01","VOLUME":"1036400"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":26,"OPEN":"3047.71","LOW":"3025.39","HIGH":"3054.21","CLOSE":"3036.04","ADJCLOSE":"3036.04","VOLUME":"1288800"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":26,"OPEN":"3038.44","LOW":"3038.44","HIGH":"3074.57","CLOSE":"3070","ADJCLOSE":"3070","VOLUME":"1023100"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":26,"OPEN":"3073.39","LOW":"3061.4","HIGH":"3093.89","CLOSE":"3061.42","ADJCLOSE":"3061.42","VOLUME":"1147000"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":26,"OPEN":"3073.77","LOW":"3069.68","HIGH":"3090.88","CLOSE":"3087.4","ADJCLOSE":"3087.4","VOLUME":"922700"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617321600,"PRODUCTID":26,"OPEN":"3104.72","LOW":"3101.6","HIGH":"3121.58","CLOSE":"3112.8","ADJCLOSE":"3112.8","VOLUME":"792700"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617580800,"PRODUCTID":26,"OPEN":"3121.23","LOW":"3101.86","HIGH":"3127.2","CLOSE":"3120.83","ADJCLOSE":"3120.83","VOLUME":"1084800"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617667200,"PRODUCTID":26,"OPEN":"3123.8","LOW":"3110.19","HIGH":"3139.29","CLOSE":"3127.08","ADJCLOSE":"3127.08","VOLUME":"1279000"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":26,"OPEN":"3129.07","LOW":"3125.33","HIGH":"3146.19","CLOSE":"3137.41","ADJCLOSE":"3137.41","VOLUME":"1984800"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":26,"OPEN":"3137.25","LOW":"3122.09","HIGH":"3145.81","CLOSE":"3143.26","ADJCLOSE":"3143.26","VOLUME":"1357300"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":26,"OPEN":"3146.51","LOW":"3125.24","HIGH":"3156.04","CLOSE":"3131.88","ADJCLOSE":"3131.88","VOLUME":"1823200"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":26,"OPEN":"3134.88","LOW":"3127.91","HIGH":"3147.27","CLOSE":"3135.59","ADJCLOSE":"3135.59","VOLUME":"1048800"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":26,"OPEN":"3138.21","LOW":"3136.99","HIGH":"3173.26","CLOSE":"3169.08","ADJCLOSE":"3169.08","VOLUME":"1741300"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":26,"OPEN":"3169.95","LOW":"3162.12","HIGH":"3188.32","CLOSE":"3182.38","ADJCLOSE":"3182.38","VOLUME":"1776300"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":26,"OPEN":"3180.73","LOW":"3178.99","HIGH":"3204.48","CLOSE":"3194.33","ADJCLOSE":"3194.33","VOLUME":"1313000"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":26,"OPEN":"3194.08","LOW":"3185.67","HIGH":"3206.76","CLOSE":"3198.62","ADJCLOSE":"3198.62","VOLUME":"985300"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":26,"OPEN":"3201.11","LOW":"3193.4","HIGH":"3214.45","CLOSE":"3198.84","ADJCLOSE":"3198.84","VOLUME":"1060600"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":26,"OPEN":"3198.31","LOW":"3195.96","HIGH":"3220.82","CLOSE":"3220.7","ADJCLOSE":"3220.7","VOLUME":"1296200"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":26,"OPEN":"3214.24","LOW":"3165.49","HIGH":"3214.24","CLOSE":"3171.66","ADJCLOSE":"3171.66","VOLUME":"1767100"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":26,"OPEN":"3174.52","LOW":"3174.52","HIGH":"3196.97","CLOSE":"3177.52","ADJCLOSE":"3177.52","VOLUME":"1752700"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":26,"OPEN":"3173.47","LOW":"3146.54","HIGH":"3185.97","CLOSE":"3181.08","ADJCLOSE":"3181.08","VOLUME":"1829400"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":26,"OPEN":"3191.34","LOW":"3191.34","HIGH":"3217.53","CLOSE":"3217.53","ADJCLOSE":"3217.53","VOLUME":"1298300"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":26,"OPEN":"3218.3","LOW":"3203.25","HIGH":"3223.05","CLOSE":"3215.42","ADJCLOSE":"3215.42","VOLUME":"1534200"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":26,"OPEN":"3217.21","LOW":"3176.55","HIGH":"3219.69","CLOSE":"3181.47","ADJCLOSE":"3181.47","VOLUME":"1412600"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619654400,"PRODUCTID":26,"OPEN":"3184.75","LOW":"3161.06","HIGH":"3200.41","CLOSE":"3174.07","ADJCLOSE":"3174.07","VOLUME":"1222400"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":26,"OPEN":"3176.43","LOW":"3143.38","HIGH":"3179.43","CLOSE":"3147.86","ADJCLOSE":"3147.86","VOLUME":"1358200"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620000000,"PRODUCTID":26,"OPEN":"3149.05","LOW":"3120.7","HIGH":"3174.26","CLOSE":"3127.2","ADJCLOSE":"3127.2","VOLUME":"1040300"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620086400,"PRODUCTID":26,"OPEN":"3131.39","LOW":"3109.78","HIGH":"3147.38","CLOSE":"3147.37","ADJCLOSE":"3147.37","VOLUME":"1282900"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620086400,"PRODUCTID":26,"OPEN":"3131.39","LOW":"3109.78","HIGH":"3147.38","CLOSE":"3147.37","ADJCLOSE":"3147.37","VOLUME":"1282900"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":26,"OPEN":"3147.72","LOW":"3133.64","HIGH":"3174.16","CLOSE":"3160.43","ADJCLOSE":"3160.43","VOLUME":"1238600"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":26,"OPEN":"3179.63","LOW":"3179.63","HIGH":"3205.11","CLOSE":"3197.2","ADJCLOSE":"3197.2","VOLUME":"988900"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":26,"OPEN":"3201.46","LOW":"3201.46","HIGH":"3255.9","CLOSE":"3249.3","ADJCLOSE":"3249.3","VOLUME":"1010200"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":26,"OPEN":"3239.92","LOW":"3192.25","HIGH":"3239.92","CLOSE":"3209.43","ADJCLOSE":"3209.43","VOLUME":"1095700"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":26,"OPEN":"3209.36","LOW":"3138.04","HIGH":"3212.83","CLOSE":"3161.66","ADJCLOSE":"3161.66","VOLUME":"1423200"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":26,"OPEN":"3146.97","LOW":"3103.88","HIGH":"3161.93","CLOSE":"3122.11","ADJCLOSE":"3122.11","VOLUME":"1094900"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":26,"OPEN":"3131.35","LOW":"3131.35","HIGH":"3162.31","CLOSE":"3153.32","ADJCLOSE":"3153.32","VOLUME":"835600"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":26,"OPEN":"3163.21","LOW":"3121.32","HIGH":"3173.01","CLOSE":"3134.52","ADJCLOSE":"3134.52","VOLUME":"770700"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":26,"OPEN":"3135.38","LOW":"3135.38","HIGH":"3176.4","CLOSE":"3173.05","ADJCLOSE":"3173.05","VOLUME":"785400"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621296000,"PRODUCTID":26,"OPEN":"3135.38","LOW":"3135.38","HIGH":"3176.4","CLOSE":"3173.05","ADJCLOSE":"3173.05","VOLUME":"785400"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":26,"OPEN":"3174.53","LOW":"3140.48","HIGH":"3174.53","CLOSE":"3162.28","ADJCLOSE":"3162.28","VOLUME":"773600"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":26,"OPEN":"3171.91","LOW":"3149.46","HIGH":"3198.01","CLOSE":"3156.42","ADJCLOSE":"3156.42","VOLUME":"796800"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":26,"OPEN":"3155.91","LOW":"3137.81","HIGH":"3163.27","CLOSE":"3144.3","ADJCLOSE":"3144.3","VOLUME":"587500"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":26,"OPEN":"3152.93","LOW":"3148.3","HIGH":"3173.1","CLOSE":"3171.32","ADJCLOSE":"3171.32","VOLUME":"612700"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":26,"OPEN":"3171.91","LOW":"3160.3","HIGH":"3183.97","CLOSE":"3168.43","ADJCLOSE":"3168.43","VOLUME":"1269000"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":26,"OPEN":"3170.84","LOW":"3142.37","HIGH":"3173.86","CLOSE":"3165.51","ADJCLOSE":"3165.51","VOLUME":"1081100"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":26,"OPEN":"3172.09","LOW":"3171.85","HIGH":"3198.66","CLOSE":"3188.73","ADJCLOSE":"3188.73","VOLUME":"966000"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622419200,"PRODUCTID":26,"OPEN":"3192.06","LOW":"3179.87","HIGH":"3204.29","CLOSE":"3203.92","ADJCLOSE":"3203.92","VOLUME":"1123100"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":26,"OPEN":"3207.12","LOW":"3199.18","HIGH":"3233.17","CLOSE":"3221.87","ADJCLOSE":"3221.87","VOLUME":"1471800"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":26,"OPEN":"3224.4","LOW":"3216.1","HIGH":"3241.07","CLOSE":"3224.23","ADJCLOSE":"3224.23","VOLUME":"1495200"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":26,"OPEN":"3224.96","LOW":"3224.96","HIGH":"3258.5","CLOSE":"3247.43","ADJCLOSE":"3247.43","VOLUME":"1584000"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":26,"OPEN":"3246.17","LOW":"3218.67","HIGH":"3246.19","CLOSE":"3240.08","ADJCLOSE":"3240.08","VOLUME":"1391800"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":26,"OPEN":"3244.59","LOW":"3233.4","HIGH":"3264.41","CLOSE":"3252.12","ADJCLOSE":"3252.12","VOLUME":"1731900"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":26,"OPEN":"3251.83","LOW":"3242.56","HIGH":"3264.67","CLOSE":"3247.83","ADJCLOSE":"3247.83","VOLUME":"1950600"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":26,"OPEN":"3245.08","LOW":"3216.18","HIGH":"3246.49","CLOSE":"3216.18","ADJCLOSE":"3216.18","VOLUME":"1964500"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":26,"OPEN":"3216.94","LOW":"3210.31","HIGH":"3235.39","CLOSE":"3224.64","ADJCLOSE":"3224.64","VOLUME":"1896200"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":26,"OPEN":"3226.98","LOW":"3226.98","HIGH":"3251.58","CLOSE":"3249.32","ADJCLOSE":"3249.32","VOLUME":"1643800"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623628800,"PRODUCTID":26,"OPEN":"3249.6","LOW":"3238.51","HIGH":"3254.49","CLOSE":"3252.13","ADJCLOSE":"3252.13","VOLUME":"1663900"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":26,"OPEN":"3253.17","LOW":"3247.9","HIGH":"3262.8","CLOSE":"3258.63","ADJCLOSE":"3258.63","VOLUME":"1733900"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":26,"OPEN":"3259.06","LOW":"3256.68","HIGH":"3281.96","CLOSE":"3278.68","ADJCLOSE":"3278.68","VOLUME":"2345200"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":26,"OPEN":"3276.2","LOW":"3251.32","HIGH":"3276.2","CLOSE":"3264.96","ADJCLOSE":"3264.96","VOLUME":"1848200"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":26,"OPEN":"3265.68","LOW":"3262.58","HIGH":"3275.76","CLOSE":"3267.93","ADJCLOSE":"3267.93","VOLUME":"1626400"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":26,"OPEN":"3265.68","LOW":"3262.58","HIGH":"3275.76","CLOSE":"3267.93","ADJCLOSE":"3267.93","VOLUME":"1626400"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":26,"OPEN":"3264.18","LOW":"3225.56","HIGH":"3264.18","CLOSE":"3240.79","ADJCLOSE":"3240.79","VOLUME":"1508100"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":26,"OPEN":"3245.79","LOW":"3245.79","HIGH":"3267.63","CLOSE":"3263.88","ADJCLOSE":"3263.88","VOLUME":"1666300"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":26,"OPEN":"3265.73","LOW":"3263.07","HIGH":"3281.88","CLOSE":"3276.19","ADJCLOSE":"3276.19","VOLUME":"1068300"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":26,"OPEN":"3281.47","LOW":"3277.85","HIGH":"3292.27","CLOSE":"3286.1","ADJCLOSE":"3286.1","VOLUME":"1300300"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":26,"OPEN":"3289.18","LOW":"3289.18","HIGH":"3316.08","CLOSE":"3302.84","ADJCLOSE":"3302.84","VOLUME":"1197600"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":26,"OPEN":"3305.46","LOW":"3291.3","HIGH":"3311.69","CLOSE":"3301.89","ADJCLOSE":"3301.89","VOLUME":"1427400"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":26,"OPEN":"3305.26","LOW":"3276.63","HIGH":"3305.42","CLOSE":"3286.68","ADJCLOSE":"3286.68","VOLUME":"1211800"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":26,"OPEN":"3288.63","LOW":"3288.63","HIGH":"3305.73","CLOSE":"3296.68","ADJCLOSE":"3296.68","VOLUME":"1608900"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625097600,"PRODUCTID":26,"OPEN":"3297.92","LOW":"3278.1","HIGH":"3300.12","CLOSE":"3282.06","ADJCLOSE":"3282.06","VOLUME":"1157700"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":26,"OPEN":"3282.81","LOW":"3278.19","HIGH":"3295.68","CLOSE":"3281.78","ADJCLOSE":"3281.78","VOLUME":"1019400"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625443200,"PRODUCTID":26,"OPEN":"3285.29","LOW":"3285.29","HIGH":"3298.93","CLOSE":"3293.21","ADJCLOSE":"3293.21","VOLUME":"849700"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":26,"OPEN":"3295.44","LOW":"3295.44","HIGH":"3313.51","CLOSE":"3305.21","ADJCLOSE":"3305.21","VOLUME":"1028800"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":26,"OPEN":"3303.59","LOW":"3277.66","HIGH":"3303.59","CLOSE":"3285.34","ADJCLOSE":"3285.34","VOLUME":"1146800"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":26,"OPEN":"3287.68","LOW":"3252.41","HIGH":"3295.71","CLOSE":"3252.68","ADJCLOSE":"3252.68","VOLUME":"1515200"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":26,"OPEN":"3245.52","LOW":"3188.8","HIGH":"3245.52","CLOSE":"3217.95","ADJCLOSE":"3217.95","VOLUME":"1307500"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":26,"OPEN":"3227.51","LOW":"3227.51","HIGH":"3251.45","CLOSE":"3246.47","ADJCLOSE":"3246.47","VOLUME":"1134600"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":26,"OPEN":"3253.24","LOW":"3253.24","HIGH":"3273.9","CLOSE":"3271.38","ADJCLOSE":"3271.38","VOLUME":"1149500"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":26,"OPEN":"3270.09","LOW":"3250.45","HIGH":"3270.09","CLOSE":"3264.81","ADJCLOSE":"3264.81","VOLUME":"908300"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":26,"OPEN":"3269.33","LOW":"3263.09","HIGH":"3286.58","CLOSE":"3286.22","ADJCLOSE":"3286.22","VOLUME":"1171900"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":26,"OPEN":"3282.89","LOW":"3259.32","HIGH":"3282.89","CLOSE":"3276.91","ADJCLOSE":"3276.91","VOLUME":"1066100"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":26,"OPEN":"3258.87","LOW":"3236.39","HIGH":"3258.87","CLOSE":"3244.04","ADJCLOSE":"3244.04","VOLUME":"1095100"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":26,"OPEN":"3223.24","LOW":"3214.42","HIGH":"3234.8","CLOSE":"3232.7","ADJCLOSE":"3232.7","VOLUME":"979300"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":26,"OPEN":"3251.13","LOW":"3215.91","HIGH":"3252.25","CLOSE":"3215.91","ADJCLOSE":"3215.91","VOLUME":"990300"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626912000,"PRODUCTID":26,"OPEN":"3235.17","LOW":"3235.17","HIGH":"3253.75","CLOSE":"3250.21","ADJCLOSE":"3250.21","VOLUME":"713000"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626998400,"PRODUCTID":26,"OPEN":"3253.44","LOW":"3246.09","HIGH":"3264.01","CLOSE":"3254.42","ADJCLOSE":"3254.42","VOLUME":"804600"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":26,"OPEN":"3265.99","LOW":"3224.95","HIGH":"3265.99","CLOSE":"3224.95","ADJCLOSE":"3224.95","VOLUME":"826100"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":26,"OPEN":"3244.43","LOW":"3230.75","HIGH":"3252.85","CLOSE":"3232.53","ADJCLOSE":"3232.53","VOLUME":"991600"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":26,"OPEN":"3226.06","LOW":"3210.9","HIGH":"3243.21","CLOSE":"3236.86","ADJCLOSE":"3236.86","VOLUME":"868200"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":26,"OPEN":"3248.49","LOW":"3232.5","HIGH":"3252.26","CLOSE":"3242.65","ADJCLOSE":"3242.65","VOLUME":"694500"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":26,"OPEN":"3234.37","LOW":"3202.32","HIGH":"3234.66","CLOSE":"3202.32","ADJCLOSE":"3202.32","VOLUME":"687500"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":26,"OPEN":"3218.42","LOW":"3194","HIGH":"3223.04","CLOSE":"3223.04","ADJCLOSE":"3223.04","VOLUME":"560800"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627948800,"PRODUCTID":26,"OPEN":"3221.57","LOW":"3213.2","HIGH":"3237.14","CLOSE":"3237.14","ADJCLOSE":"3237.14","VOLUME":"653200"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628035200,"PRODUCTID":26,"OPEN":"3246.65","LOW":"3237.55","HIGH":"3283.14","CLOSE":"3280.38","ADJCLOSE":"3280.38","VOLUME":"632000"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628121600,"PRODUCTID":26,"OPEN":"3283.25","LOW":"3273.33","HIGH":"3296.17","CLOSE":"3276.13","ADJCLOSE":"3276.13","VOLUME":"680000"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628208000,"PRODUCTID":26,"OPEN":"3277.06","LOW":"3261.93","HIGH":"3288.17","CLOSE":"3270.36","ADJCLOSE":"3270.36","VOLUME":"939900"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628467200,"PRODUCTID":26,"OPEN":"3258.1","LOW":"3251.74","HIGH":"3275.15","CLOSE":"3260.42","ADJCLOSE":"3260.42","VOLUME":"706500"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628553600,"PRODUCTID":26,"OPEN":"3272.44","LOW":"3232.46","HIGH":"3272.44","CLOSE":"3243.19","ADJCLOSE":"3243.19","VOLUME":"729000"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628640000,"PRODUCTID":26,"OPEN":"3235.36","LOW":"3217.65","HIGH":"3250.21","CLOSE":"3220.62","ADJCLOSE":"3220.62","VOLUME":"616700"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628726400,"PRODUCTID":26,"OPEN":"3213.58","LOW":"3202.11","HIGH":"3229.59","CLOSE":"3208.38","ADJCLOSE":"3208.38","VOLUME":"642600"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628812800,"PRODUCTID":26,"OPEN":"3205.75","LOW":"3146.76","HIGH":"3209.72","CLOSE":"3171.29","ADJCLOSE":"3171.29","VOLUME":"695600"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1628812800,"PRODUCTID":26,"OPEN":"3205.75","LOW":"3146.76","HIGH":"3209.72","CLOSE":"3171.29","ADJCLOSE":"3171.29","VOLUME":"695600"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629158400,"PRODUCTID":26,"OPEN":"3169.74","LOW":"3134.48","HIGH":"3179.49","CLOSE":"3143.09","ADJCLOSE":"3143.09","VOLUME":"690800"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629244800,"PRODUCTID":26,"OPEN":"3141.98","LOW":"3124.56","HIGH":"3175.88","CLOSE":"3158.93","ADJCLOSE":"3158.93","VOLUME":"622800"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629331200,"PRODUCTID":26,"OPEN":"3140.01","LOW":"3097.83","HIGH":"3158","CLOSE":"3097.83","ADJCLOSE":"3097.83","VOLUME":"655600"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629417600,"PRODUCTID":26,"OPEN":"3111.1","LOW":"3049.03","HIGH":"3122.09","CLOSE":"3060.51","ADJCLOSE":"3060.51","VOLUME":"672100"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629676800,"PRODUCTID":26,"OPEN":"3086.81","LOW":"3064.65","HIGH":"3111.81","CLOSE":"3090.21","ADJCLOSE":"3090.21","VOLUME":"570400"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629763200,"PRODUCTID":26,"OPEN":"3119.7","LOW":"3115.23","HIGH":"3142.58","CLOSE":"3138.3","ADJCLOSE":"3138.3","VOLUME":"586500"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629849600,"PRODUCTID":26,"OPEN":"3148.13","LOW":"3124.25","HIGH":"3161","CLOSE":"3146.81","ADJCLOSE":"3146.81","VOLUME":"600400"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629936000,"PRODUCTID":26,"OPEN":"3151.3","LOW":"3121.04","HIGH":"3159.37","CLOSE":"3128.53","ADJCLOSE":"3128.53","VOLUME":"727700"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630022400,"PRODUCTID":26,"OPEN":"3116.29","LOW":"3106.97","HIGH":"3143.01","CLOSE":"3133.9","ADJCLOSE":"3133.9","VOLUME":"520700"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630281600,"PRODUCTID":26,"OPEN":"3160.87","LOW":"3132.77","HIGH":"3164.87","CLOSE":"3144.19","ADJCLOSE":"3144.19","VOLUME":"602900"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630368000,"PRODUCTID":26,"OPEN":"3144.49","LOW":"3130.3","HIGH":"3199.89","CLOSE":"3199.27","ADJCLOSE":"3199.27","VOLUME":"660500"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630454400,"PRODUCTID":26,"OPEN":"3195.67","LOW":"3185.8","HIGH":"3215.13","CLOSE":"3207.02","ADJCLOSE":"3207.02","VOLUME":"746700"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630540800,"PRODUCTID":26,"OPEN":"3198.03","LOW":"3171.78","HIGH":"3204.01","CLOSE":"3175.85","ADJCLOSE":"3175.85","VOLUME":"753900"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630627200,"PRODUCTID":26,"OPEN":"3189.71","LOW":"3181.64","HIGH":"3203.08","CLOSE":"3201.06","ADJCLOSE":"3201.06","VOLUME":"638300"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630886400,"PRODUCTID":26,"OPEN":"3196.3","LOW":"3186.79","HIGH":"3206.25","CLOSE":"3203.33","ADJCLOSE":"3203.33","VOLUME":"726200"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630972800,"PRODUCTID":26,"OPEN":"3200.07","LOW":"3176.81","HIGH":"3201.76","CLOSE":"3187.42","ADJCLOSE":"3187.42","VOLUME":"758700"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631059200,"PRODUCTID":26,"OPEN":"3178.74","LOW":"3157.07","HIGH":"3187.55","CLOSE":"3162.99","ADJCLOSE":"3162.99","VOLUME":"858500"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631145600,"PRODUCTID":26,"OPEN":"3146.64","LOW":"3111.49","HIGH":"3158.6","CLOSE":"3114.7","ADJCLOSE":"3114.7","VOLUME":"927400"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631232000,"PRODUCTID":26,"OPEN":"3121.09","LOW":"3103.38","HIGH":"3131.54","CLOSE":"3125.76","ADJCLOSE":"3125.76","VOLUME":"723100"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631491200,"PRODUCTID":26,"OPEN":"3117.35","LOW":"3109.01","HIGH":"3139.13","CLOSE":"3127.86","ADJCLOSE":"3127.86","VOLUME":"731200"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631577600,"PRODUCTID":26,"OPEN":"3137.32","LOW":"3137.32","HIGH":"3164.31","CLOSE":"3148.83","ADJCLOSE":"3148.83","VOLUME":"712400"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631664000,"PRODUCTID":26,"OPEN":"3147.21","LOW":"3138.8","HIGH":"3164.01","CLOSE":"3153.4","ADJCLOSE":"3153.4","VOLUME":"615200"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631750400,"PRODUCTID":26,"OPEN":"3165.38","LOW":"3126.65","HIGH":"3167.68","CLOSE":"3130.09","ADJCLOSE":"3130.09","VOLUME":"612000"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631869420,"PRODUCTID":26,"OPEN":"3127.75","LOW":"3112.51","HIGH":"3142.13","CLOSE":"3140.51","ADJCLOSE":"3140.51","VOLUME":"589244"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1631869420,"PRODUCTID":26,"OPEN":"3127.75","LOW":"3112.51","HIGH":"3142.13","CLOSE":"3140.51","ADJCLOSE":"3140.51","VOLUME":"589244"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1631869420,"PRODUCTID":26,"OPEN":"3127.75","LOW":"3112.51","HIGH":"3142.13","CLOSE":"3140.51","ADJCLOSE":"3140.51","VOLUME":"589244"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1631869420,"PRODUCTID":26,"OPEN":"3127.75","LOW":"3112.51","HIGH":"3142.13","CLOSE":"3140.51","ADJCLOSE":"3140.51","VOLUME":"589244"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632355200,"PRODUCTID":26,"OPEN":"3123.64","LOW":"3107.98","HIGH":"3131.63","CLOSE":"3127.58","ADJCLOSE":"3127.58","VOLUME":"623000"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632441600,"PRODUCTID":26,"OPEN":"3140.73","LOW":"3119.4","HIGH":"3146.86","CLOSE":"3125.24","ADJCLOSE":"3125.24","VOLUME":"752800"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632700800,"PRODUCTID":26,"OPEN":"3121.7","LOW":"3119.26","HIGH":"3146.35","CLOSE":"3133.64","ADJCLOSE":"3133.64","VOLUME":"882600"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632787200,"PRODUCTID":26,"OPEN":"3133.4","LOW":"3095.72","HIGH":"3134.46","CLOSE":"3097.92","ADJCLOSE":"3097.92","VOLUME":"894100"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632873600,"PRODUCTID":26,"OPEN":"3055.5","LOW":"3030.6","HIGH":"3069.04","CLOSE":"3060.27","ADJCLOSE":"3060.27","VOLUME":"820700"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632960000,"PRODUCTID":26,"OPEN":"3054.87","LOW":"3046.43","HIGH":"3079.43","CLOSE":"3068.82","ADJCLOSE":"3068.82","VOLUME":"885400"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633046400,"PRODUCTID":26,"OPEN":"3056.21","LOW":"3015.01","HIGH":"3062.6","CLOSE":"3019.18","ADJCLOSE":"3019.18","VOLUME":"854800"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633046400,"PRODUCTID":26,"OPEN":"3056.21","LOW":"3015.01","HIGH":"3062.6","CLOSE":"3019.18","ADJCLOSE":"3019.18","VOLUME":"854800"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633046400,"PRODUCTID":26,"OPEN":"3056.21","LOW":"3015.01","HIGH":"3062.6","CLOSE":"3019.18","ADJCLOSE":"3019.18","VOLUME":"854800"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633392000,"PRODUCTID":26,"OPEN":"2998.17","LOW":"2940.59","HIGH":"2998.17","CLOSE":"2962.17","ADJCLOSE":"2962.17","VOLUME":"839400"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633478400,"PRODUCTID":26,"OPEN":"2986.06","LOW":"2908.3","HIGH":"2993.47","CLOSE":"2908.31","ADJCLOSE":"2908.31","VOLUME":"900500"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633564800,"PRODUCTID":26,"OPEN":"2936.87","LOW":"2927.6","HIGH":"2961.53","CLOSE":"2959.46","ADJCLOSE":"2959.46","VOLUME":"594600"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633651200,"PRODUCTID":26,"OPEN":"2977.82","LOW":"2949.01","HIGH":"2978.08","CLOSE":"2956.3","ADJCLOSE":"2956.3","VOLUME":"668200"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633651200,"PRODUCTID":26,"OPEN":"2977.82","LOW":"2949.01","HIGH":"2978.08","CLOSE":"2956.3","ADJCLOSE":"2956.3","VOLUME":"668200"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1633996800,"PRODUCTID":26,"OPEN":"2950.22","LOW":"2901.51","HIGH":"2950.94","CLOSE":"2916.38","ADJCLOSE":"2916.38","VOLUME":"659600"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634083200,"PRODUCTID":26,"OPEN":"2913.34","LOW":"2909.47","HIGH":"2953.33","CLOSE":"2944.41","ADJCLOSE":"2944.41","VOLUME":"751600"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634169600,"PRODUCTID":26,"OPEN":"2968.87","LOW":"2962.33","HIGH":"2988.97","CLOSE":"2988.64","ADJCLOSE":"2988.64","VOLUME":"616600"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634256000,"PRODUCTID":26,"OPEN":"3012.62","LOW":"2999.33","HIGH":"3021.9","CLOSE":"3015.06","ADJCLOSE":"3015.06","VOLUME":"857300"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634515200,"PRODUCTID":26,"OPEN":"3017.48","LOW":"2990.44","HIGH":"3021.17","CLOSE":"3006.68","ADJCLOSE":"3006.68","VOLUME":"926000"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634601600,"PRODUCTID":26,"OPEN":"3022.23","LOW":"3014.19","HIGH":"3034.53","CLOSE":"3029.04","ADJCLOSE":"3029.04","VOLUME":"845400"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634688000,"PRODUCTID":26,"OPEN":"3043.13","LOW":"3012.97","HIGH":"3047.24","CLOSE":"3013.13","ADJCLOSE":"3013.13","VOLUME":"679900"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634774400,"PRODUCTID":26,"OPEN":"3012.28","LOW":"3002.74","HIGH":"3025.88","CLOSE":"3007.33","ADJCLOSE":"3007.33","VOLUME":"887000"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634860800,"PRODUCTID":26,"OPEN":"3005.36","LOW":"2996.26","HIGH":"3018.7","CLOSE":"3006.16","ADJCLOSE":"3006.16","VOLUME":"695000"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635120000,"PRODUCTID":26,"OPEN":"3001.1","LOW":"2983.29","HIGH":"3025.27","CLOSE":"3020.54","ADJCLOSE":"3020.54","VOLUME":"791500"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635206400,"PRODUCTID":26,"OPEN":"3039.82","LOW":"3030.53","HIGH":"3051.65","CLOSE":"3049.08","ADJCLOSE":"3049.08","VOLUME":"564100"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635292800,"PRODUCTID":26,"OPEN":"3045.83","LOW":"3019","HIGH":"3049.02","CLOSE":"3025.49","ADJCLOSE":"3025.49","VOLUME":"607500"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635379200,"PRODUCTID":26,"OPEN":"3023.17","LOW":"3009.55","HIGH":"3034.42","CLOSE":"3009.55","ADJCLOSE":"3009.55","VOLUME":"616900"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635465600,"PRODUCTID":26,"OPEN":"3025.67","LOW":"2965.4","HIGH":"3030.17","CLOSE":"2970.68","ADJCLOSE":"2970.68","VOLUME":"545300"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635724800,"PRODUCTID":26,"OPEN":"2984.18","LOW":"2976.87","HIGH":"2991.81","CLOSE":"2978.94","ADJCLOSE":"2978.94","VOLUME":"475000"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635811200,"PRODUCTID":26,"OPEN":"2995.58","LOW":"2995.58","HIGH":"3034.3","CLOSE":"3013.49","ADJCLOSE":"3013.49","VOLUME":"525400"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635897600,"PRODUCTID":26,"OPEN":"3020.36","LOW":"2969.01","HIGH":"3020.87","CLOSE":"2975.71","ADJCLOSE":"2975.71","VOLUME":"658300"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1635984000,"PRODUCTID":26,"OPEN":"3000.92","LOW":"2978.07","HIGH":"3011.56","CLOSE":"2983.22","ADJCLOSE":"2983.22","VOLUME":"771700"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636070400,"PRODUCTID":26,"OPEN":"3003.53","LOW":"2953.96","HIGH":"3003.53","CLOSE":"2969.27","ADJCLOSE":"2969.27","VOLUME":"687400"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636329600,"PRODUCTID":26,"OPEN":"2965.36","LOW":"2930.9","HIGH":"2968.18","CLOSE":"2960.2","ADJCLOSE":"2960.2","VOLUME":"559600"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636416000,"PRODUCTID":26,"OPEN":"2958.15","LOW":"2949.17","HIGH":"2987.28","CLOSE":"2962.46","ADJCLOSE":"2962.46","VOLUME":"707800"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636502400,"PRODUCTID":26,"OPEN":"2947.46","LOW":"2924.36","HIGH":"2958.61","CLOSE":"2930.17","ADJCLOSE":"2930.17","VOLUME":"567300"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636588800,"PRODUCTID":26,"OPEN":"2911.41","LOW":"2903.72","HIGH":"2925.19","CLOSE":"2924.92","ADJCLOSE":"2924.92","VOLUME":"571900"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636675200,"PRODUCTID":26,"OPEN":"2945.95","LOW":"2938.27","HIGH":"2973.84","CLOSE":"2968.8","ADJCLOSE":"2968.8","VOLUME":"665000"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636934400,"PRODUCTID":26,"OPEN":"2989.68","LOW":"2979.96","HIGH":"3003.71","CLOSE":"2999.52","ADJCLOSE":"2999.52","VOLUME":"638900"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637020800,"PRODUCTID":26,"OPEN":"2995.68","LOW":"2985.34","HIGH":"3011.88","CLOSE":"2997.21","ADJCLOSE":"2997.21","VOLUME":"579000"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637107200,"PRODUCTID":26,"OPEN":"3004.02","LOW":"2957.7","HIGH":"3004.67","CLOSE":"2962.42","ADJCLOSE":"2962.42","VOLUME":"540700"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637193600,"PRODUCTID":26,"OPEN":"2959.26","LOW":"2937.53","HIGH":"2964.48","CLOSE":"2947.38","ADJCLOSE":"2947.38","VOLUME":"541100"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637280000,"PRODUCTID":26,"OPEN":"2951.06","LOW":"2948.07","HIGH":"2974.64","CLOSE":"2971.02","ADJCLOSE":"2971.02","VOLUME":"656300"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637539200,"PRODUCTID":26,"OPEN":"2983.38","LOW":"2980.73","HIGH":"3018.01","CLOSE":"3013.25","ADJCLOSE":"3013.25","VOLUME":"531000"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637625600,"PRODUCTID":26,"OPEN":"3013.16","LOW":"2992.14","HIGH":"3016.36","CLOSE":"2997.33","ADJCLOSE":"2997.33","VOLUME":"524200"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637712000,"PRODUCTID":26,"OPEN":"3006.34","LOW":"2981.02","HIGH":"3017.9","CLOSE":"2994.29","ADJCLOSE":"2994.29","VOLUME":"556600"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637798400,"PRODUCTID":26,"OPEN":"2996.74","LOW":"2973.24","HIGH":"2996.74","CLOSE":"2980.27","ADJCLOSE":"2980.27","VOLUME":"595400"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637884800,"PRODUCTID":26,"OPEN":"2973.04","LOW":"2930.31","HIGH":"2985.77","CLOSE":"2936.44","ADJCLOSE":"2936.44","VOLUME":"594700"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638144000,"PRODUCTID":26,"OPEN":"2906.15","LOW":"2890.78","HIGH":"2930.22","CLOSE":"2909.32","ADJCLOSE":"2909.32","VOLUME":"841700"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638230400,"PRODUCTID":26,"OPEN":"2932.71","LOW":"2822.73","HIGH":"2942.93","CLOSE":"2839.01","ADJCLOSE":"2839.01","VOLUME":"982400"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638316800,"PRODUCTID":26,"OPEN":"2860.12","LOW":"2837.03","HIGH":"2905.74","CLOSE":"2899.72","ADJCLOSE":"2899.72","VOLUME":"563100"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638403200,"PRODUCTID":26,"OPEN":"2874.64","LOW":"2874.64","HIGH":"2945.27","CLOSE":"2945.27","ADJCLOSE":"2945.27","VOLUME":"533700"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638489600,"PRODUCTID":26,"OPEN":"2935.93","LOW":"2927.55","HIGH":"2975.44","CLOSE":"2968.33","ADJCLOSE":"2968.33","VOLUME":"486100"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638748800,"PRODUCTID":26,"OPEN":"2954.82","LOW":"2932.49","HIGH":"2983.5","CLOSE":"2973.25","ADJCLOSE":"2973.25","VOLUME":"479400"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638835200,"PRODUCTID":26,"OPEN":"2973.84","LOW":"2960.9","HIGH":"2992.31","CLOSE":"2991.72","ADJCLOSE":"2991.72","VOLUME":"540900"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638921600,"PRODUCTID":26,"OPEN":"3017.93","LOW":"2995.34","HIGH":"3036.13","CLOSE":"3001.8","ADJCLOSE":"3001.8","VOLUME":"487800"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639008000,"PRODUCTID":26,"OPEN":"3007","LOW":"3001.55","HIGH":"3029.57","CLOSE":"3029.57","ADJCLOSE":"3029.57","VOLUME":"513000"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639094400,"PRODUCTID":26,"OPEN":"3008.7","LOW":"2998.29","HIGH":"3017.64","CLOSE":"3010.23","ADJCLOSE":"3010.23","VOLUME":"451200"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639094400,"PRODUCTID":26,"OPEN":"3008.7","LOW":"2998.29","HIGH":"3017.64","CLOSE":"3010.23","ADJCLOSE":"3010.23","VOLUME":"451200"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639353600,"PRODUCTID":26,"OPEN":"3019.67","LOW":"3000.51","HIGH":"3043.83","CLOSE":"3001.66","ADJCLOSE":"3001.66","VOLUME":"375400"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639440000,"PRODUCTID":26,"OPEN":"2983.95","LOW":"2976.16","HIGH":"3001.7","CLOSE":"2987.95","ADJCLOSE":"2987.95","VOLUME":"581200"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639526400,"PRODUCTID":26,"OPEN":"2979.83","LOW":"2973","HIGH":"2992.3","CLOSE":"2989.39","ADJCLOSE":"2989.39","VOLUME":"432500"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639612800,"PRODUCTID":26,"OPEN":"3013.26","LOW":"2989.63","HIGH":"3018.2","CLOSE":"3006.41","ADJCLOSE":"3006.41","VOLUME":"402400"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639699200,"PRODUCTID":26,"OPEN":"2985.2","LOW":"2984.19","HIGH":"3017.73","CLOSE":"3017.73","ADJCLOSE":"3017.73","VOLUME":"451400"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639958400,"PRODUCTID":26,"OPEN":"3001.33","LOW":"2962.07","HIGH":"3001.33","CLOSE":"2963","ADJCLOSE":"2963","VOLUME":"377100"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640044800,"PRODUCTID":26,"OPEN":"2981.67","LOW":"2955.9","HIGH":"2984.56","CLOSE":"2975.03","ADJCLOSE":"2975.03","VOLUME":"410500"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640131200,"PRODUCTID":26,"OPEN":"2993.5","LOW":"2976.65","HIGH":"3000.79","CLOSE":"2984.48","ADJCLOSE":"2984.48","VOLUME":"461400"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640217600,"PRODUCTID":26,"OPEN":"2998.02","LOW":"2980.91","HIGH":"3000.7","CLOSE":"2998.17","ADJCLOSE":"2998.17","VOLUME":"483300"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640304000,"PRODUCTID":26,"OPEN":"3009.48","LOW":"3009.48","HIGH":"3025.77","CLOSE":"3012.43","ADJCLOSE":"3012.43","VOLUME":"537500"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640563200,"PRODUCTID":26,"OPEN":"3013.94","LOW":"2999.3","HIGH":"3017.31","CLOSE":"2999.55","ADJCLOSE":"2999.55","VOLUME":"475000"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640649600,"PRODUCTID":26,"OPEN":"3006.77","LOW":"2991.55","HIGH":"3020.29","CLOSE":"3020.24","ADJCLOSE":"3020.24","VOLUME":"607000"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640736000,"PRODUCTID":26,"OPEN":"3002.9","LOW":"2988.67","HIGH":"3007.72","CLOSE":"2993.29","ADJCLOSE":"2993.29","VOLUME":"545800"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640822400,"PRODUCTID":26,"OPEN":"2999.75","LOW":"2975.74","HIGH":"3005.36","CLOSE":"2977.65","ADJCLOSE":"2977.65","VOLUME":"460600"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640822400,"PRODUCTID":26,"OPEN":"2999.75","LOW":"2975.74","HIGH":"3005.36","CLOSE":"2977.65","ADJCLOSE":"2977.65","VOLUME":"460600"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1640822400,"PRODUCTID":26,"OPEN":"2999.75","LOW":"2975.74","HIGH":"3005.36","CLOSE":"2977.65","ADJCLOSE":"2977.65","VOLUME":"460600"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641254400,"PRODUCTID":26,"OPEN":"2991.97","LOW":"2973.08","HIGH":"2995.25","CLOSE":"2989.24","ADJCLOSE":"2989.24","VOLUME":"621200"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641340800,"PRODUCTID":26,"OPEN":"2984.05","LOW":"2936.73","HIGH":"2986.2","CLOSE":"2953.97","ADJCLOSE":"2953.97","VOLUME":"786900"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641427200,"PRODUCTID":26,"OPEN":"2925.4","LOW":"2915.38","HIGH":"2952.54","CLOSE":"2920.53","ADJCLOSE":"2920.53","VOLUME":"785500"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641513600,"PRODUCTID":26,"OPEN":"2933.78","LOW":"2933.1","HIGH":"2959.03","CLOSE":"2954.89","ADJCLOSE":"2954.89","VOLUME":"545800"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641772800,"PRODUCTID":26,"OPEN":"2947.37","LOW":"2910.9","HIGH":"2951.12","CLOSE":"2926.72","ADJCLOSE":"2926.72","VOLUME":"477000"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641859200,"PRODUCTID":26,"OPEN":"2930.93","LOW":"2909.82","HIGH":"2943.57","CLOSE":"2927.38","ADJCLOSE":"2927.38","VOLUME":"565800"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641945600,"PRODUCTID":26,"OPEN":"2950.78","LOW":"2950.31","HIGH":"2972.58","CLOSE":"2972.48","ADJCLOSE":"2972.48","VOLUME":"519000"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642032000,"PRODUCTID":26,"OPEN":"2979.91","LOW":"2958.39","HIGH":"2982.14","CLOSE":"2962.09","ADJCLOSE":"2962.09","VOLUME":"604600"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642118400,"PRODUCTID":26,"OPEN":"2937.61","LOW":"2914.73","HIGH":"2944.97","CLOSE":"2921.92","ADJCLOSE":"2921.92","VOLUME":"532300"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642377600,"PRODUCTID":26,"OPEN":"2918.55","LOW":"2875.98","HIGH":"2919.67","CLOSE":"2890.1","ADJCLOSE":"2890.1","VOLUME":"592900"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642464000,"PRODUCTID":26,"OPEN":"2898.98","LOW":"2857.26","HIGH":"2902.79","CLOSE":"2864.24","ADJCLOSE":"2864.24","VOLUME":"553700"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642550400,"PRODUCTID":26,"OPEN":"2840.34","LOW":"2832.18","HIGH":"2871.79","CLOSE":"2842.28","ADJCLOSE":"2842.28","VOLUME":"463400"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642636800,"PRODUCTID":26,"OPEN":"2842.28","LOW":"2830.97","HIGH":"2862.7","CLOSE":"2862.68","ADJCLOSE":"2862.68","VOLUME":"395400"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642723200,"PRODUCTID":26,"OPEN":"2837.49","LOW":"2817.11","HIGH":"2847.95","CLOSE":"2834.29","ADJCLOSE":"2834.29","VOLUME":"532500"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1642982400,"PRODUCTID":26,"OPEN":"2823.76","LOW":"2780.68","HIGH":"2828.11","CLOSE":"2792","ADJCLOSE":"2792","VOLUME":"473600"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643068800,"PRODUCTID":26,"OPEN":"2786.41","LOW":"2703.99","HIGH":"2789.62","CLOSE":"2720.39","ADJCLOSE":"2720.39","VOLUME":"639400"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643155200,"PRODUCTID":26,"OPEN":"2729.75","LOW":"2708.1","HIGH":"2744.14","CLOSE":"2709.24","ADJCLOSE":"2709.24","VOLUME":"471800"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643241600,"PRODUCTID":26,"OPEN":"2709.24","LOW":"2614.49","HIGH":"2722.86","CLOSE":"2614.49","ADJCLOSE":"2614.49","VOLUME":"487100"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643360610,"PRODUCTID":26,"OPEN":"2617.87","LOW":"2591.53","HIGH":"2668.59","CLOSE":"2663.34","ADJCLOSE":"2663.34","VOLUME":"434186"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643360610,"PRODUCTID":26,"OPEN":"2617.87","LOW":"2591.53","HIGH":"2668.59","CLOSE":"2663.34","ADJCLOSE":"2663.34","VOLUME":"434186"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643360610,"PRODUCTID":26,"OPEN":"2617.87","LOW":"2591.53","HIGH":"2668.59","CLOSE":"2663.34","ADJCLOSE":"2663.34","VOLUME":"434186"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643360610,"PRODUCTID":26,"OPEN":"2617.87","LOW":"2591.53","HIGH":"2668.59","CLOSE":"2663.34","ADJCLOSE":"2663.34","VOLUME":"434186"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643360610,"PRODUCTID":26,"OPEN":"2617.87","LOW":"2591.53","HIGH":"2668.59","CLOSE":"2663.34","ADJCLOSE":"2663.34","VOLUME":"434186"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643846400,"PRODUCTID":26,"OPEN":"2706.34","LOW":"2702.78","HIGH":"2735.34","CLOSE":"2707.82","ADJCLOSE":"2707.82","VOLUME":"435300"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643932800,"PRODUCTID":26,"OPEN":"2714.83","LOW":"2712.87","HIGH":"2751.8","CLOSE":"2750.26","ADJCLOSE":"2750.26","VOLUME":"535900"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643932800,"PRODUCTID":26,"OPEN":"2714.83","LOW":"2712.87","HIGH":"2751.8","CLOSE":"2750.26","ADJCLOSE":"2750.26","VOLUME":"535900"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644192000,"PRODUCTID":26,"OPEN":"2750.7","LOW":"2718.94","HIGH":"2750.7","CLOSE":"2745.06","ADJCLOSE":"2745.06","VOLUME":"417600"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644278400,"PRODUCTID":26,"OPEN":"2767.76","LOW":"2726.72","HIGH":"2779.85","CLOSE":"2746.47","ADJCLOSE":"2746.47","VOLUME":"559600"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644364800,"PRODUCTID":26,"OPEN":"2772.63","LOW":"2753.51","HIGH":"2773.38","CLOSE":"2768.85","ADJCLOSE":"2768.85","VOLUME":"538700"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644451200,"PRODUCTID":26,"OPEN":"2787.44","LOW":"2761.76","HIGH":"2788.27","CLOSE":"2771.93","ADJCLOSE":"2771.93","VOLUME":"509300"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644537600,"PRODUCTID":26,"OPEN":"2739.14","LOW":"2735.08","HIGH":"2766.7","CLOSE":"2747.71","ADJCLOSE":"2747.71","VOLUME":"480300"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644796800,"PRODUCTID":26,"OPEN":"2715.1","LOW":"2688.24","HIGH":"2724.72","CLOSE":"2704.48","ADJCLOSE":"2704.48","VOLUME":"616000"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644883200,"PRODUCTID":26,"OPEN":"2712.45","LOW":"2665.47","HIGH":"2716.45","CLOSE":"2676.54","ADJCLOSE":"2676.54","VOLUME":"588700"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644969600,"PRODUCTID":26,"OPEN":"2719.61","LOW":"2711.34","HIGH":"2730.43","CLOSE":"2729.68","ADJCLOSE":"2729.68","VOLUME":"422100"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645056000,"PRODUCTID":26,"OPEN":"2735.11","LOW":"2711.99","HIGH":"2770.66","CLOSE":"2744.09","ADJCLOSE":"2744.09","VOLUME":"611000"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645142400,"PRODUCTID":26,"OPEN":"2714.52","LOW":"2711.88","HIGH":"2747.08","CLOSE":"2744.52","ADJCLOSE":"2744.52","VOLUME":"512900"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645401600,"PRODUCTID":26,"OPEN":"2706.65","LOW":"2694.9","HIGH":"2746.62","CLOSE":"2743.8","ADJCLOSE":"2743.8","VOLUME":"495000"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645488000,"PRODUCTID":26,"OPEN":"2705.08","LOW":"2690.09","HIGH":"2721.84","CLOSE":"2706.79","ADJCLOSE":"2706.79","VOLUME":"648100"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645574400,"PRODUCTID":26,"OPEN":"2727.43","LOW":"2705.31","HIGH":"2729.56","CLOSE":"2719.53","ADJCLOSE":"2719.53","VOLUME":"537700"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645660800,"PRODUCTID":26,"OPEN":"2689.28","LOW":"2642.63","HIGH":"2694.55","CLOSE":"2648.8","ADJCLOSE":"2648.8","VOLUME":"925900"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645747200,"PRODUCTID":26,"OPEN":"2678.47","LOW":"2665.96","HIGH":"2694.81","CLOSE":"2676.76","ADJCLOSE":"2676.76","VOLUME":"664100"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646006400,"PRODUCTID":26,"OPEN":"2663","LOW":"2658.25","HIGH":"2699.18","CLOSE":"2699.18","ADJCLOSE":"2699.18","VOLUME":"613300"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646006400,"PRODUCTID":26,"OPEN":"2663","LOW":"2658.25","HIGH":"2699.18","CLOSE":"2699.18","ADJCLOSE":"2699.18","VOLUME":"613300"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646179200,"PRODUCTID":26,"OPEN":"2698.31","LOW":"2692.24","HIGH":"2716.46","CLOSE":"2703.52","ADJCLOSE":"2703.52","VOLUME":"527800"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646265600,"PRODUCTID":26,"OPEN":"2729.86","LOW":"2726.35","HIGH":"2748.21","CLOSE":"2747.08","ADJCLOSE":"2747.08","VOLUME":"614300"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646352000,"PRODUCTID":26,"OPEN":"2736.58","LOW":"2702.34","HIGH":"2736.58","CLOSE":"2713.43","ADJCLOSE":"2713.43","VOLUME":"765300"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646352000,"PRODUCTID":26,"OPEN":"2736.58","LOW":"2702.34","HIGH":"2736.58","CLOSE":"2713.43","ADJCLOSE":"2713.43","VOLUME":"765300"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646611200,"PRODUCTID":26,"OPEN":"2680.17","LOW":"2644.1","HIGH":"2680.17","CLOSE":"2651.31","ADJCLOSE":"2651.31","VOLUME":"571300"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646697600,"PRODUCTID":26,"OPEN":"2617.33","LOW":"2605.81","HIGH":"2647.18","CLOSE":"2622.4","ADJCLOSE":"2622.4","VOLUME":"540100"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646697600,"PRODUCTID":26,"OPEN":"2617.33","LOW":"2605.81","HIGH":"2647.18","CLOSE":"2622.4","ADJCLOSE":"2622.4","VOLUME":"540100"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646870400,"PRODUCTID":26,"OPEN":"2660.86","LOW":"2660.86","HIGH":"2682.79","CLOSE":"2680.32","ADJCLOSE":"2680.32","VOLUME":"613500"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646956800,"PRODUCTID":26,"OPEN":"2665.95","LOW":"2647.28","HIGH":"2672.62","CLOSE":"2661.28","ADJCLOSE":"2661.28","VOLUME":"796500"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646956800,"PRODUCTID":26,"OPEN":"2665.95","LOW":"2647.28","HIGH":"2672.62","CLOSE":"2661.28","ADJCLOSE":"2661.28","VOLUME":"796500"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647216000,"PRODUCTID":26,"OPEN":"2654.93","LOW":"2633.31","HIGH":"2661.76","CLOSE":"2645.65","ADJCLOSE":"2645.65","VOLUME":"635900"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647302400,"PRODUCTID":26,"OPEN":"2630.31","LOW":"2615.08","HIGH":"2641.97","CLOSE":"2621.53","ADJCLOSE":"2621.53","VOLUME":"603700"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647388800,"PRODUCTID":26,"OPEN":"2649.85","LOW":"2630.03","HIGH":"2659.9","CLOSE":"2659.23","ADJCLOSE":"2659.23","VOLUME":"736000"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647475200,"PRODUCTID":26,"OPEN":"2703.27","LOW":"2694.51","HIGH":"2714","CLOSE":"2694.51","ADJCLOSE":"2694.51","VOLUME":"545500"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647561600,"PRODUCTID":26,"OPEN":"2695.64","LOW":"2688.71","HIGH":"2708.16","CLOSE":"2707.02","ADJCLOSE":"2707.02","VOLUME":"643500"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647561600,"PRODUCTID":26,"OPEN":"2695.64","LOW":"2688.71","HIGH":"2708.16","CLOSE":"2707.02","ADJCLOSE":"2707.02","VOLUME":"643500"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647820800,"PRODUCTID":26,"OPEN":"2717.81","LOW":"2683.69","HIGH":"2717.81","CLOSE":"2686.05","ADJCLOSE":"2686.05","VOLUME":"502000"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647907200,"PRODUCTID":26,"OPEN":"2686.68","LOW":"2686.58","HIGH":"2712.14","CLOSE":"2710","ADJCLOSE":"2710","VOLUME":"489100"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1647993600,"PRODUCTID":26,"OPEN":"2727.12","LOW":"2720.83","HIGH":"2742.27","CLOSE":"2735.05","ADJCLOSE":"2735.05","VOLUME":"883000"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648080000,"PRODUCTID":26,"OPEN":"2716.25","LOW":"2705.14","HIGH":"2729.66","CLOSE":"2729.66","ADJCLOSE":"2729.66","VOLUME":"959600"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648166400,"PRODUCTID":26,"OPEN":"2740.83","LOW":"2722.36","HIGH":"2740.95","CLOSE":"2729.98","ADJCLOSE":"2729.98","VOLUME":"599800"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648166400,"PRODUCTID":26,"OPEN":"2740.83","LOW":"2722.36","HIGH":"2740.95","CLOSE":"2729.98","ADJCLOSE":"2729.98","VOLUME":"599800"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648425600,"PRODUCTID":26,"OPEN":"2721.22","LOW":"2707.74","HIGH":"2737.46","CLOSE":"2729.56","ADJCLOSE":"2729.56","VOLUME":"768000"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648512000,"PRODUCTID":26,"OPEN":"2745.62","LOW":"2733.22","HIGH":"2754.18","CLOSE":"2741.07","ADJCLOSE":"2741.07","VOLUME":"726700"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648598400,"PRODUCTID":26,"OPEN":"2758.31","LOW":"2740.02","HIGH":"2760.6","CLOSE":"2746.74","ADJCLOSE":"2746.74","VOLUME":"837800"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648684800,"PRODUCTID":26,"OPEN":"2743.24","LOW":"2743.2","HIGH":"2765.2","CLOSE":"2757.65","ADJCLOSE":"2757.65","VOLUME":"1029500"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648771200,"PRODUCTID":26,"OPEN":"2745.85","LOW":"2729.68","HIGH":"2745.85","CLOSE":"2739.85","ADJCLOSE":"2739.85","VOLUME":"1305000"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648771200,"PRODUCTID":26,"OPEN":"2745.85","LOW":"2729.68","HIGH":"2745.85","CLOSE":"2739.85","ADJCLOSE":"2739.85","VOLUME":"1305000"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649030400,"PRODUCTID":26,"OPEN":"2729.86","LOW":"2722.45","HIGH":"2758.38","CLOSE":"2757.9","ADJCLOSE":"2757.9","VOLUME":"1022500"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649116800,"PRODUCTID":26,"OPEN":"2765.5","LOW":"2750.5","HIGH":"2769.18","CLOSE":"2759.2","ADJCLOSE":"2759.2","VOLUME":"1605600"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649203200,"PRODUCTID":26,"OPEN":"2739.07","LOW":"2730.66","HIGH":"2747.85","CLOSE":"2735.03","ADJCLOSE":"2735.03","VOLUME":"1321300"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649289600,"PRODUCTID":26,"OPEN":"2714.7","LOW":"2693.36","HIGH":"2718.5","CLOSE":"2695.86","ADJCLOSE":"2695.86","VOLUME":"998200"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649376000,"PRODUCTID":26,"OPEN":"2706.64","LOW":"2685.52","HIGH":"2712","CLOSE":"2700.39","ADJCLOSE":"2700.39","VOLUME":"948000"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649376000,"PRODUCTID":26,"OPEN":"2706.64","LOW":"2685.52","HIGH":"2712","CLOSE":"2700.39","ADJCLOSE":"2700.39","VOLUME":"948000"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649635200,"PRODUCTID":26,"OPEN":"2687.54","LOW":"2683.96","HIGH":"2711.02","CLOSE":"2693.1","ADJCLOSE":"2693.1","VOLUME":"742100"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649721600,"PRODUCTID":26,"OPEN":"2674.17","LOW":"2658.4","HIGH":"2685.08","CLOSE":"2666.76","ADJCLOSE":"2666.76","VOLUME":"870000"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649808000,"PRODUCTID":26,"OPEN":"2677.53","LOW":"2672.6","HIGH":"2717.63","CLOSE":"2716.49","ADJCLOSE":"2716.49","VOLUME":"732000"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649894400,"PRODUCTID":26,"OPEN":"2719.34","LOW":"2702.61","HIGH":"2720.3","CLOSE":"2716.71","ADJCLOSE":"2716.71","VOLUME":"664800"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649980800,"PRODUCTID":26,"OPEN":"2695.52","LOW":"2685.01","HIGH":"2705.41","CLOSE":"2696.06","ADJCLOSE":"2696.06","VOLUME":"693700"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649980800,"PRODUCTID":26,"OPEN":"2695.52","LOW":"2685.01","HIGH":"2705.41","CLOSE":"2696.06","ADJCLOSE":"2696.06","VOLUME":"693700"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650240000,"PRODUCTID":26,"OPEN":"2685.04","LOW":"2681.37","HIGH":"2701.11","CLOSE":"2693.21","ADJCLOSE":"2693.21","VOLUME":"1024600"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650326400,"PRODUCTID":26,"OPEN":"2707.76","LOW":"2705.32","HIGH":"2723.98","CLOSE":"2718.89","ADJCLOSE":"2718.89","VOLUME":"1256100"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650412800,"PRODUCTID":26,"OPEN":"2718.49","LOW":"2702.84","HIGH":"2724.46","CLOSE":"2718.69","ADJCLOSE":"2718.69","VOLUME":"1735700"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650499200,"PRODUCTID":26,"OPEN":"2725.71","LOW":"2725.04","HIGH":"2737.54","CLOSE":"2728.21","ADJCLOSE":"2728.21","VOLUME":"1002600"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650585600,"PRODUCTID":26,"OPEN":"2704.72","LOW":"2690.48","HIGH":"2708.58","CLOSE":"2704.71","ADJCLOSE":"2704.71","VOLUME":"1239400"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650585600,"PRODUCTID":26,"OPEN":"2704.72","LOW":"2690.48","HIGH":"2708.58","CLOSE":"2704.71","ADJCLOSE":"2704.71","VOLUME":"1239400"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650844800,"PRODUCTID":26,"OPEN":"2676.67","LOW":"2657.04","HIGH":"2680.35","CLOSE":"2657.13","ADJCLOSE":"2657.13","VOLUME":"1017600"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650931200,"PRODUCTID":26,"OPEN":"2674","LOW":"2663.83","HIGH":"2678.05","CLOSE":"2668.31","ADJCLOSE":"2668.31","VOLUME":"889600"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651017600,"PRODUCTID":26,"OPEN":"2630.58","LOW":"2615.5","HIGH":"2641.82","CLOSE":"2639.06","ADJCLOSE":"2639.06","VOLUME":"1071800"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651104000,"PRODUCTID":26,"OPEN":"2656.54","LOW":"2638.37","HIGH":"2667.49","CLOSE":"2667.49","ADJCLOSE":"2667.49","VOLUME":"898900"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651190400,"PRODUCTID":26,"OPEN":"2669.18","LOW":"2664.06","HIGH":"2696.1","CLOSE":"2695.05","ADJCLOSE":"2695.05","VOLUME":"975000"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651190400,"PRODUCTID":26,"OPEN":"2669.18","LOW":"2664.06","HIGH":"2696.1","CLOSE":"2695.05","ADJCLOSE":"2695.05","VOLUME":"975000"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651449600,"PRODUCTID":26,"OPEN":"2669.21","LOW":"2667.85","HIGH":"2689.91","CLOSE":"2687.45","ADJCLOSE":"2687.45","VOLUME":"873400"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651536000,"PRODUCTID":26,"OPEN":"2690.16","LOW":"2680.46","HIGH":"2702.1","CLOSE":"2680.46","ADJCLOSE":"2680.46","VOLUME":"883100"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651622400,"PRODUCTID":26,"OPEN":"2690.45","LOW":"2667.23","HIGH":"2696.03","CLOSE":"2677.57","ADJCLOSE":"2677.57","VOLUME":"1180500"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651622400,"PRODUCTID":26,"OPEN":"2690.45","LOW":"2667.23","HIGH":"2696.03","CLOSE":"2677.57","ADJCLOSE":"2677.57","VOLUME":"1180500"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651795200,"PRODUCTID":26,"OPEN":"2650.89","LOW":"2635.97","HIGH":"2652.51","CLOSE":"2644.51","ADJCLOSE":"2644.51","VOLUME":"1333600"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651795200,"PRODUCTID":26,"OPEN":"2650.89","LOW":"2635.97","HIGH":"2652.51","CLOSE":"2644.51","ADJCLOSE":"2644.51","VOLUME":"1333600"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652077950,"PRODUCTID":26,"OPEN":"2634.32","LOW":"2606.08","HIGH":"2642.75","CLOSE":"2610.81","ADJCLOSE":"2610.81","VOLUME":"870640"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652140800,"PRODUCTID":26,"OPEN":"2590.13","LOW":"2553.01","HIGH":"2602.75","CLOSE":"2596.56","ADJCLOSE":"2596.56","VOLUME":"840900"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652227200,"PRODUCTID":26,"OPEN":"2586.52","LOW":"2579.09","HIGH":"2599.11","CLOSE":"2592.27","ADJCLOSE":"2592.27","VOLUME":"679300"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652313600,"PRODUCTID":26,"OPEN":"2569.5","LOW":"2546.8","HIGH":"2591.57","CLOSE":"2550.08","ADJCLOSE":"2550.08","VOLUME":"899900"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652400000,"PRODUCTID":26,"OPEN":"2570.01","LOW":"2565.96","HIGH":"2605.84","CLOSE":"2604.24","ADJCLOSE":"2604.24","VOLUME":"788300"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652400000,"PRODUCTID":26,"OPEN":"2570.01","LOW":"2565.96","HIGH":"2605.84","CLOSE":"2604.24","ADJCLOSE":"2604.24","VOLUME":"788300"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652659200,"PRODUCTID":26,"OPEN":"2624.69","LOW":"2593.61","HIGH":"2629.2","CLOSE":"2596.58","ADJCLOSE":"2596.58","VOLUME":"780000"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652745600,"PRODUCTID":26,"OPEN":"2603.58","LOW":"2603.58","HIGH":"2621.84","CLOSE":"2620.44","ADJCLOSE":"2620.44","VOLUME":"873000"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652832000,"PRODUCTID":26,"OPEN":"2634.75","LOW":"2618","HIGH":"2644.13","CLOSE":"2625.98","ADJCLOSE":"2625.98","VOLUME":"869300"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652918400,"PRODUCTID":26,"OPEN":"2576.24","LOW":"2568.54","HIGH":"2597.79","CLOSE":"2592.34","ADJCLOSE":"2592.34","VOLUME":"676900"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653004800,"PRODUCTID":26,"OPEN":"2605.78","LOW":"2605.38","HIGH":"2641.68","CLOSE":"2639.29","ADJCLOSE":"2639.29","VOLUME":"752400"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653004800,"PRODUCTID":26,"OPEN":"2605.78","LOW":"2605.38","HIGH":"2641.68","CLOSE":"2639.29","ADJCLOSE":"2639.29","VOLUME":"752400"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653264000,"PRODUCTID":26,"OPEN":"2651.63","LOW":"2634.29","HIGH":"2653.87","CLOSE":"2647.38","ADJCLOSE":"2647.38","VOLUME":"641900"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653350400,"PRODUCTID":26,"OPEN":"2638.94","LOW":"2605.87","HIGH":"2646.99","CLOSE":"2605.87","ADJCLOSE":"2605.87","VOLUME":"850700"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653436800,"PRODUCTID":26,"OPEN":"2621.75","LOW":"2602.94","HIGH":"2630.17","CLOSE":"2617.22","ADJCLOSE":"2617.22","VOLUME":"710200"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653523200,"PRODUCTID":26,"OPEN":"2616.99","LOW":"2602.01","HIGH":"2641.91","CLOSE":"2612.45","ADJCLOSE":"2612.45","VOLUME":"595300"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653609600,"PRODUCTID":26,"OPEN":"2640.75","LOW":"2631.49","HIGH":"2644.71","CLOSE":"2638.05","ADJCLOSE":"2638.05","VOLUME":"590500"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653609600,"PRODUCTID":26,"OPEN":"2640.75","LOW":"2631.49","HIGH":"2644.71","CLOSE":"2638.05","ADJCLOSE":"2638.05","VOLUME":"590500"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653868800,"PRODUCTID":26,"OPEN":"2662.31","LOW":"2654.18","HIGH":"2672.74","CLOSE":"2669.66","ADJCLOSE":"2669.66","VOLUME":"469300"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653955200,"PRODUCTID":26,"OPEN":"2666.88","LOW":"2654.32","HIGH":"2685.9","CLOSE":"2685.9","ADJCLOSE":"2685.9","VOLUME":"670700"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1653955200,"PRODUCTID":26,"OPEN":"2666.88","LOW":"2654.32","HIGH":"2685.9","CLOSE":"2685.9","ADJCLOSE":"2685.9","VOLUME":"670700"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654128000,"PRODUCTID":26,"OPEN":"2670.74","LOW":"2653.59","HIGH":"2674","CLOSE":"2658.99","ADJCLOSE":"2658.99","VOLUME":"524900"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654214400,"PRODUCTID":26,"OPEN":"2679.57","LOW":"2663","HIGH":"2681.51","CLOSE":"2670.65","ADJCLOSE":"2670.65","VOLUME":"562200"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654214400,"PRODUCTID":26,"OPEN":"2679.57","LOW":"2663","HIGH":"2681.51","CLOSE":"2670.65","ADJCLOSE":"2670.65","VOLUME":"562200"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654214400,"PRODUCTID":26,"OPEN":"2679.57","LOW":"2663","HIGH":"2681.51","CLOSE":"2670.65","ADJCLOSE":"2670.65","VOLUME":"562200"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654560000,"PRODUCTID":26,"OPEN":"2659.27","LOW":"2622.78","HIGH":"2662.04","CLOSE":"2626.34","ADJCLOSE":"2626.34","VOLUME":"524300"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654646400,"PRODUCTID":26,"OPEN":"2633.53","LOW":"2621.96","HIGH":"2639.52","CLOSE":"2626.15","ADJCLOSE":"2626.15","VOLUME":"576000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654732800,"PRODUCTID":26,"OPEN":"2618.92","LOW":"2606.61","HIGH":"2627.88","CLOSE":"2625.44","ADJCLOSE":"2625.44","VOLUME":"814500"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654819200,"PRODUCTID":26,"OPEN":"2596.37","LOW":"2583.74","HIGH":"2602.8","CLOSE":"2595.87","ADJCLOSE":"2595.87","VOLUME":"723800"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654819200,"PRODUCTID":26,"OPEN":"2596.37","LOW":"2583.74","HIGH":"2602.8","CLOSE":"2595.87","ADJCLOSE":"2595.87","VOLUME":"723800"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655078400,"PRODUCTID":26,"OPEN":"2550.21","LOW":"2504.51","HIGH":"2550.32","CLOSE":"2504.51","ADJCLOSE":"2504.51","VOLUME":"659800"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655164800,"PRODUCTID":26,"OPEN":"2472.96","LOW":"2457.39","HIGH":"2503.17","CLOSE":"2492.97","ADJCLOSE":"2492.97","VOLUME":"671200"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655251200,"PRODUCTID":26,"OPEN":"2490.01","LOW":"2436.04","HIGH":"2495.54","CLOSE":"2447.38","ADJCLOSE":"2447.38","VOLUME":"713800"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655337600,"PRODUCTID":26,"OPEN":"2481.66","LOW":"2447.33","HIGH":"2500.36","CLOSE":"2451.41","ADJCLOSE":"2451.41","VOLUME":"583800"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655424000,"PRODUCTID":26,"OPEN":"2409.72","LOW":"2396.47","HIGH":"2441.34","CLOSE":"2440.93","ADJCLOSE":"2440.93","VOLUME":"634200"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655424000,"PRODUCTID":26,"OPEN":"2409.72","LOW":"2396.47","HIGH":"2441.34","CLOSE":"2440.93","ADJCLOSE":"2440.93","VOLUME":"634200"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655683200,"PRODUCTID":26,"OPEN":"2449.89","LOW":"2372.35","HIGH":"2449.89","CLOSE":"2391.03","ADJCLOSE":"2391.03","VOLUME":"592100"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655769600,"PRODUCTID":26,"OPEN":"2402.99","LOW":"2385.6","HIGH":"2423.48","CLOSE":"2408.93","ADJCLOSE":"2408.93","VOLUME":"479400"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655856000,"PRODUCTID":26,"OPEN":"2417.11","LOW":"2342.81","HIGH":"2418.05","CLOSE":"2342.81","ADJCLOSE":"2342.81","VOLUME":"531800"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655942400,"PRODUCTID":26,"OPEN":"2347.84","LOW":"2306.48","HIGH":"2361.23","CLOSE":"2314.32","ADJCLOSE":"2314.32","VOLUME":"749200"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656028800,"PRODUCTID":26,"OPEN":"2327.11","LOW":"2319.99","HIGH":"2373.48","CLOSE":"2366.6","ADJCLOSE":"2366.6","VOLUME":"654100"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656028800,"PRODUCTID":26,"OPEN":"2327.11","LOW":"2319.99","HIGH":"2373.48","CLOSE":"2366.6","ADJCLOSE":"2366.6","VOLUME":"654100"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656288000,"PRODUCTID":26,"OPEN":"2383.2","LOW":"2365.86","HIGH":"2418.94","CLOSE":"2401.92","ADJCLOSE":"2401.92","VOLUME":"509700"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656374400,"PRODUCTID":26,"OPEN":"2405.2","LOW":"2393.96","HIGH":"2422.1","CLOSE":"2422.09","ADJCLOSE":"2422.09","VOLUME":"564700"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656460800,"PRODUCTID":26,"OPEN":"2387.1","LOW":"2375.45","HIGH":"2393.25","CLOSE":"2377.99","ADJCLOSE":"2377.99","VOLUME":"422100"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656547200,"PRODUCTID":26,"OPEN":"2368.57","LOW":"2332.59","HIGH":"2368.57","CLOSE":"2332.64","ADJCLOSE":"2332.64","VOLUME":"515000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656633600,"PRODUCTID":26,"OPEN":"2342.92","LOW":"2291.49","HIGH":"2354.97","CLOSE":"2305.42","ADJCLOSE":"2305.42","VOLUME":"530100"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656633600,"PRODUCTID":26,"OPEN":"2342.92","LOW":"2291.49","HIGH":"2354.97","CLOSE":"2305.42","ADJCLOSE":"2305.42","VOLUME":"530100"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656892800,"PRODUCTID":26,"OPEN":"2310.73","LOW":"2276.63","HIGH":"2318.31","CLOSE":"2300.34","ADJCLOSE":"2300.34","VOLUME":"467700"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1656979200,"PRODUCTID":26,"OPEN":"2322.11","LOW":"2309.62","HIGH":"2344.08","CLOSE":"2341.78","ADJCLOSE":"2341.78","VOLUME":"323600"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657065600,"PRODUCTID":26,"OPEN":"2330.11","LOW":"2290.33","HIGH":"2332.14","CLOSE":"2292.01","ADJCLOSE":"2292.01","VOLUME":"410600"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657152000,"PRODUCTID":26,"OPEN":"2308.97","LOW":"2307.9","HIGH":"2344.14","CLOSE":"2334.27","ADJCLOSE":"2334.27","VOLUME":"340000"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657238400,"PRODUCTID":26,"OPEN":"2352.49","LOW":"2348.74","HIGH":"2367.84","CLOSE":"2350.61","ADJCLOSE":"2350.61","VOLUME":"411200"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657238400,"PRODUCTID":26,"OPEN":"2352.49","LOW":"2348.74","HIGH":"2367.84","CLOSE":"2350.61","ADJCLOSE":"2350.61","VOLUME":"411200"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657497600,"PRODUCTID":26,"OPEN":"2357.43","LOW":"2337.82","HIGH":"2363.26","CLOSE":"2340.27","ADJCLOSE":"2340.27","VOLUME":"376900"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657584000,"PRODUCTID":26,"OPEN":"2330.88","LOW":"2303.74","HIGH":"2333.02","CLOSE":"2317.76","ADJCLOSE":"2317.76","VOLUME":"379000"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657670400,"PRODUCTID":26,"OPEN":"2324.45","LOW":"2312.49","HIGH":"2341.19","CLOSE":"2328.61","ADJCLOSE":"2328.61","VOLUME":"308400"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657756800,"PRODUCTID":26,"OPEN":"2316.41","LOW":"2307.69","HIGH":"2338.29","CLOSE":"2322.32","ADJCLOSE":"2322.32","VOLUME":"348900"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657843200,"PRODUCTID":26,"OPEN":"2335.12","LOW":"2293.45","HIGH":"2337.3","CLOSE":"2330.98","ADJCLOSE":"2330.98","VOLUME":"319300"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657843200,"PRODUCTID":26,"OPEN":"2335.12","LOW":"2293.45","HIGH":"2337.3","CLOSE":"2330.98","ADJCLOSE":"2330.98","VOLUME":"319300"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658102400,"PRODUCTID":26,"OPEN":"2350.48","LOW":"2344.12","HIGH":"2376.5","CLOSE":"2375.25","ADJCLOSE":"2375.25","VOLUME":"324100"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658188800,"PRODUCTID":26,"OPEN":"2367.52","LOW":"2359.59","HIGH":"2372.74","CLOSE":"2370.97","ADJCLOSE":"2370.97","VOLUME":"339200"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658275200,"PRODUCTID":26,"OPEN":"2406.29","LOW":"2382.65","HIGH":"2410.06","CLOSE":"2386.85","ADJCLOSE":"2386.85","VOLUME":"333000"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658361600,"PRODUCTID":26,"OPEN":"2387.91","LOW":"2387.91","HIGH":"2411.96","CLOSE":"2409.16","ADJCLOSE":"2409.16","VOLUME":"295500"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658448000,"PRODUCTID":26,"OPEN":"2405.37","LOW":"2391.48","HIGH":"2417.91","CLOSE":"2393.14","ADJCLOSE":"2393.14","VOLUME":"381400"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658448000,"PRODUCTID":26,"OPEN":"2405.37","LOW":"2391.48","HIGH":"2417.91","CLOSE":"2393.14","ADJCLOSE":"2393.14","VOLUME":"381400"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658707200,"PRODUCTID":26,"OPEN":"2385.65","LOW":"2385.65","HIGH":"2412.47","CLOSE":"2403.69","ADJCLOSE":"2403.69","VOLUME":"322900"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658793600,"PRODUCTID":26,"OPEN":"2397.27","LOW":"2395.17","HIGH":"2415.39","CLOSE":"2412.96","ADJCLOSE":"2412.96","VOLUME":"415100"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658880000,"PRODUCTID":26,"OPEN":"2412.52","LOW":"2396.19","HIGH":"2415.53","CLOSE":"2415.53","ADJCLOSE":"2415.53","VOLUME":"333400"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658966400,"PRODUCTID":26,"OPEN":"2437.57","LOW":"2429.07","HIGH":"2443.43","CLOSE":"2435.27","ADJCLOSE":"2435.27","VOLUME":"490900"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659052800,"PRODUCTID":26,"OPEN":"2453.53","LOW":"2442.01","HIGH":"2463.05","CLOSE":"2451.5","ADJCLOSE":"2451.5","VOLUME":"499000"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659052800,"PRODUCTID":26,"OPEN":"2453.53","LOW":"2442.01","HIGH":"2463.05","CLOSE":"2451.5","ADJCLOSE":"2451.5","VOLUME":"499000"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659312000,"PRODUCTID":26,"OPEN":"2444.05","LOW":"2437.13","HIGH":"2461.4","CLOSE":"2452.25","ADJCLOSE":"2452.25","VOLUME":"487000"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659398400,"PRODUCTID":26,"OPEN":"2451","LOW":"2428.76","HIGH":"2451.07","CLOSE":"2439.62","ADJCLOSE":"2439.62","VOLUME":"549800"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659484800,"PRODUCTID":26,"OPEN":"2438.56","LOW":"2433.12","HIGH":"2461.45","CLOSE":"2461.45","ADJCLOSE":"2461.45","VOLUME":"475200"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659571200,"PRODUCTID":26,"OPEN":"2478.44","LOW":"2465.32","HIGH":"2478.95","CLOSE":"2473.11","ADJCLOSE":"2473.11","VOLUME":"398500"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659657600,"PRODUCTID":26,"OPEN":"2481.43","LOW":"2480.05","HIGH":"2497.58","CLOSE":"2490.8","ADJCLOSE":"2490.8","VOLUME":"409400"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659657600,"PRODUCTID":26,"OPEN":"2481.43","LOW":"2480.05","HIGH":"2497.58","CLOSE":"2490.8","ADJCLOSE":"2490.8","VOLUME":"409400"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659916800,"PRODUCTID":26,"OPEN":"2481.17","LOW":"2477.76","HIGH":"2494","CLOSE":"2493.1","ADJCLOSE":"2493.1","VOLUME":"418100"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660003200,"PRODUCTID":26,"OPEN":"2493.57","LOW":"2481.36","HIGH":"2506.49","CLOSE":"2503.46","ADJCLOSE":"2503.46","VOLUME":"454200"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660089600,"PRODUCTID":26,"OPEN":"2493.7","LOW":"2478.21","HIGH":"2494.15","CLOSE":"2480.88","ADJCLOSE":"2480.88","VOLUME":"479300"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660176000,"PRODUCTID":26,"OPEN":"2507.74","LOW":"2506.41","HIGH":"2523.78","CLOSE":"2523.78","ADJCLOSE":"2523.78","VOLUME":"505100"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660262400,"PRODUCTID":26,"OPEN":"2519.66","LOW":"2514.31","HIGH":"2533.2","CLOSE":"2527.94","ADJCLOSE":"2527.94","VOLUME":"445100"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660262400,"PRODUCTID":26,"OPEN":"2519.66","LOW":"2514.31","HIGH":"2533.2","CLOSE":"2527.94","ADJCLOSE":"2527.94","VOLUME":"445100"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660262400,"PRODUCTID":26,"OPEN":"2519.66","LOW":"2514.31","HIGH":"2533.2","CLOSE":"2527.94","ADJCLOSE":"2527.94","VOLUME":"445100"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660608000,"PRODUCTID":26,"OPEN":"2543.05","LOW":"2532.2","HIGH":"2546.35","CLOSE":"2533.52","ADJCLOSE":"2533.52","VOLUME":"398100"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660694400,"PRODUCTID":26,"OPEN":"2536.57","LOW":"2512.01","HIGH":"2543.15","CLOSE":"2516.47","ADJCLOSE":"2516.47","VOLUME":"417800"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660780800,"PRODUCTID":26,"OPEN":"2499.3","LOW":"2488.09","HIGH":"2515.37","CLOSE":"2508.05","ADJCLOSE":"2508.05","VOLUME":"381400"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660867200,"PRODUCTID":26,"OPEN":"2510.72","LOW":"2492.69","HIGH":"2510.72","CLOSE":"2492.69","ADJCLOSE":"2492.69","VOLUME":"459700"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660867200,"PRODUCTID":26,"OPEN":"2510.72","LOW":"2492.69","HIGH":"2510.72","CLOSE":"2492.69","ADJCLOSE":"2492.69","VOLUME":"459700"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661126400,"PRODUCTID":26,"OPEN":"2467.38","LOW":"2457.08","HIGH":"2475.77","CLOSE":"2462.5","ADJCLOSE":"2462.5","VOLUME":"422400"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661212800,"PRODUCTID":26,"OPEN":"2449.31","LOW":"2431.83","HIGH":"2454.55","CLOSE":"2435.34","ADJCLOSE":"2435.34","VOLUME":"471000"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661299200,"PRODUCTID":26,"OPEN":"2446.18","LOW":"2430.69","HIGH":"2454.01","CLOSE":"2447.45","ADJCLOSE":"2447.45","VOLUME":"423300"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661385600,"PRODUCTID":26,"OPEN":"2459.79","LOW":"2455.32","HIGH":"2477.26","CLOSE":"2477.26","ADJCLOSE":"2477.26","VOLUME":"426000"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661472000,"PRODUCTID":26,"OPEN":"2489.14","LOW":"2476.75","HIGH":"2497.76","CLOSE":"2481.03","ADJCLOSE":"2481.03","VOLUME":"519900"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661472000,"PRODUCTID":26,"OPEN":"2489.14","LOW":"2476.75","HIGH":"2497.76","CLOSE":"2481.03","ADJCLOSE":"2481.03","VOLUME":"519900"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661731200,"PRODUCTID":26,"OPEN":"2432.06","LOW":"2417.01","HIGH":"2432.89","CLOSE":"2426.89","ADJCLOSE":"2426.89","VOLUME":"447200"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661817600,"PRODUCTID":26,"OPEN":"2441.21","LOW":"2433.48","HIGH":"2453.91","CLOSE":"2450.93","ADJCLOSE":"2450.93","VOLUME":"336200"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661904000,"PRODUCTID":26,"OPEN":"2433.47","LOW":"2426.14","HIGH":"2473.75","CLOSE":"2472.05","ADJCLOSE":"2472.05","VOLUME":"435900"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1661990400,"PRODUCTID":26,"OPEN":"2443","LOW":"2415.61","HIGH":"2443.61","CLOSE":"2415.61","ADJCLOSE":"2415.61","VOLUME":"579300"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662076800,"PRODUCTID":26,"OPEN":"2427.7","LOW":"2402.67","HIGH":"2432.37","CLOSE":"2409.41","ADJCLOSE":"2409.41","VOLUME":"391400"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662076800,"PRODUCTID":26,"OPEN":"2427.7","LOW":"2402.67","HIGH":"2432.37","CLOSE":"2409.41","ADJCLOSE":"2409.41","VOLUME":"391400"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662336000,"PRODUCTID":26,"OPEN":"2410.07","LOW":"2392.63","HIGH":"2424.77","CLOSE":"2403.68","ADJCLOSE":"2403.68","VOLUME":"354700"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662422400,"PRODUCTID":26,"OPEN":"2409.72","LOW":"2399.26","HIGH":"2422.53","CLOSE":"2410.02","ADJCLOSE":"2410.02","VOLUME":"294100"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662508800,"PRODUCTID":26,"OPEN":"2395.66","LOW":"2365.35","HIGH":"2398.4","CLOSE":"2376.46","ADJCLOSE":"2376.46","VOLUME":"377900"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662595200,"PRODUCTID":26,"OPEN":"2393.27","LOW":"2379.06","HIGH":"2394.06","CLOSE":"2384.28","ADJCLOSE":"2384.28","VOLUME":"423600"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662595200,"PRODUCTID":26,"OPEN":"2393.27","LOW":"2379.06","HIGH":"2394.06","CLOSE":"2384.28","ADJCLOSE":"2384.28","VOLUME":"423600"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662595200,"PRODUCTID":26,"OPEN":"2393.27","LOW":"2379.06","HIGH":"2394.06","CLOSE":"2384.28","ADJCLOSE":"2384.28","VOLUME":"423600"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662595200,"PRODUCTID":26,"OPEN":"2393.27","LOW":"2379.06","HIGH":"2394.06","CLOSE":"2384.28","ADJCLOSE":"2384.28","VOLUME":"423600"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663027200,"PRODUCTID":26,"OPEN":"2418.59","LOW":"2418.59","HIGH":"2453.95","CLOSE":"2449.54","ADJCLOSE":"2449.54","VOLUME":"366900"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663113600,"PRODUCTID":26,"OPEN":"2390.47","LOW":"2381.5","HIGH":"2418.42","CLOSE":"2411.42","ADJCLOSE":"2411.42","VOLUME":"461300"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663200000,"PRODUCTID":26,"OPEN":"2416.01","LOW":"2401.83","HIGH":"2421.63","CLOSE":"2401.83","ADJCLOSE":"2401.83","VOLUME":"423900"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663286400,"PRODUCTID":26,"OPEN":"2387.56","LOW":"2371.11","HIGH":"2395.1","CLOSE":"2382.78","ADJCLOSE":"2382.78","VOLUME":"440300"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663286400,"PRODUCTID":26,"OPEN":"2387.56","LOW":"2371.11","HIGH":"2395.1","CLOSE":"2382.78","ADJCLOSE":"2382.78","VOLUME":"440300"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663545600,"PRODUCTID":26,"OPEN":"2388.73","LOW":"2352.76","HIGH":"2389.85","CLOSE":"2355.66","ADJCLOSE":"2355.66","VOLUME":"403700"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663632000,"PRODUCTID":26,"OPEN":"2373.64","LOW":"2359.84","HIGH":"2382.52","CLOSE":"2367.85","ADJCLOSE":"2367.85","VOLUME":"419200"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663718400,"PRODUCTID":26,"OPEN":"2351.54","LOW":"2341.79","HIGH":"2360.27","CLOSE":"2347.21","ADJCLOSE":"2347.21","VOLUME":"378000"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663804800,"PRODUCTID":26,"OPEN":"2319.7","LOW":"2309.1","HIGH":"2335.11","CLOSE":"2332.31","ADJCLOSE":"2332.31","VOLUME":"446600"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663891200,"PRODUCTID":26,"OPEN":"2331.33","LOW":"2285.71","HIGH":"2334.06","CLOSE":"2290","ADJCLOSE":"2290","VOLUME":"446300"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663891200,"PRODUCTID":26,"OPEN":"2331.33","LOW":"2285.71","HIGH":"2334.06","CLOSE":"2290","ADJCLOSE":"2290","VOLUME":"446300"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664150400,"PRODUCTID":26,"OPEN":"2260.8","LOW":"2215.36","HIGH":"2260.8","CLOSE":"2220.94","ADJCLOSE":"2220.94","VOLUME":"621400"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664236800,"PRODUCTID":26,"OPEN":"2224.39","LOW":"2197.9","HIGH":"2227.35","CLOSE":"2223.86","ADJCLOSE":"2223.86","VOLUME":"487600"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664323200,"PRODUCTID":26,"OPEN":"2206.15","LOW":"2151.6","HIGH":"2223.56","CLOSE":"2169.29","ADJCLOSE":"2169.29","VOLUME":"595700"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664409600,"PRODUCTID":26,"OPEN":"2197.75","LOW":"2170.14","HIGH":"2210.61","CLOSE":"2170.93","ADJCLOSE":"2170.93","VOLUME":"508200"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664496000,"PRODUCTID":26,"OPEN":"2161.11","LOW":"2134.77","HIGH":"2177.2","CLOSE":"2155.49","ADJCLOSE":"2155.49","VOLUME":"950000"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664496000,"PRODUCTID":26,"OPEN":"2161.11","LOW":"2134.77","HIGH":"2177.2","CLOSE":"2155.49","ADJCLOSE":"2155.49","VOLUME":"950000"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664496000,"PRODUCTID":26,"OPEN":"2161.11","LOW":"2134.77","HIGH":"2177.2","CLOSE":"2155.49","ADJCLOSE":"2155.49","VOLUME":"950000"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664841600,"PRODUCTID":26,"OPEN":"2189.51","LOW":"2180.84","HIGH":"2212.38","CLOSE":"2209.38","ADJCLOSE":"2209.38","VOLUME":"420700"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664928000,"PRODUCTID":26,"OPEN":"2248.85","LOW":"2204.03","HIGH":"2253.93","CLOSE":"2215.22","ADJCLOSE":"2215.22","VOLUME":"855400"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665014400,"PRODUCTID":26,"OPEN":"2230.43","LOW":"2223.36","HIGH":"2250.87","CLOSE":"2237.86","ADJCLOSE":"2237.86","VOLUME":"642700"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665100800,"PRODUCTID":26,"OPEN":"2217.84","LOW":"2215.08","HIGH":"2245.88","CLOSE":"2232.84","ADJCLOSE":"2232.84","VOLUME":"428500"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665100800,"PRODUCTID":26,"OPEN":"2217.84","LOW":"2215.08","HIGH":"2245.88","CLOSE":"2232.84","ADJCLOSE":"2232.84","VOLUME":"428500"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665100800,"PRODUCTID":26,"OPEN":"2217.84","LOW":"2215.08","HIGH":"2245.88","CLOSE":"2232.84","ADJCLOSE":"2232.84","VOLUME":"428500"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665446400,"PRODUCTID":26,"OPEN":"2193.02","LOW":"2174.06","HIGH":"2193.05","CLOSE":"2192.07","ADJCLOSE":"2192.07","VOLUME":"859100"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665532800,"PRODUCTID":26,"OPEN":"2191.35","LOW":"2181.65","HIGH":"2205.02","CLOSE":"2202.47","ADJCLOSE":"2202.47","VOLUME":"658000"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665619200,"PRODUCTID":26,"OPEN":"2198.29","LOW":"2162.87","HIGH":"2198.34","CLOSE":"2162.87","ADJCLOSE":"2162.87","VOLUME":"792200"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665705600,"PRODUCTID":26,"OPEN":"2200.66","LOW":"2193.63","HIGH":"2220.54","CLOSE":"2212.55","ADJCLOSE":"2212.55","VOLUME":"512900"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665705600,"PRODUCTID":26,"OPEN":"2200.66","LOW":"2193.63","HIGH":"2220.54","CLOSE":"2212.55","ADJCLOSE":"2212.55","VOLUME":"512900"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665964800,"PRODUCTID":26,"OPEN":"2187.17","LOW":"2177.66","HIGH":"2221.05","CLOSE":"2219.71","ADJCLOSE":"2219.71","VOLUME":"498500"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666051200,"PRODUCTID":26,"OPEN":"2249.15","LOW":"2220.71","HIGH":"2251.74","CLOSE":"2249.95","ADJCLOSE":"2249.95","VOLUME":"580700"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666137600,"PRODUCTID":26,"OPEN":"2249.35","LOW":"2234.59","HIGH":"2266.8","CLOSE":"2237.44","ADJCLOSE":"2237.44","VOLUME":"895000"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666224000,"PRODUCTID":26,"OPEN":"2225.53","LOW":"2200.44","HIGH":"2231.52","CLOSE":"2218.09","ADJCLOSE":"2218.09","VOLUME":"1108000"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666310400,"PRODUCTID":26,"OPEN":"2210.59","LOW":"2204.64","HIGH":"2224.04","CLOSE":"2213.12","ADJCLOSE":"2213.12","VOLUME":"637400"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666310400,"PRODUCTID":26,"OPEN":"2210.59","LOW":"2204.64","HIGH":"2224.04","CLOSE":"2213.12","ADJCLOSE":"2213.12","VOLUME":"637400"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666569600,"PRODUCTID":26,"OPEN":"2248.26","LOW":"2229.85","HIGH":"2256.67","CLOSE":"2236.16","ADJCLOSE":"2236.16","VOLUME":"444700"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666656000,"PRODUCTID":26,"OPEN":"2237.04","LOW":"2230.75","HIGH":"2253.24","CLOSE":"2235.07","ADJCLOSE":"2235.07","VOLUME":"456700"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666742400,"PRODUCTID":26,"OPEN":"2240.7","LOW":"2234.49","HIGH":"2258.11","CLOSE":"2249.56","ADJCLOSE":"2249.56","VOLUME":"563300"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666828800,"PRODUCTID":26,"OPEN":"2266.07","LOW":"2262.02","HIGH":"2290.56","CLOSE":"2288.78","ADJCLOSE":"2288.78","VOLUME":"587700"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666915200,"PRODUCTID":26,"OPEN":"2276.73","LOW":"2266.44","HIGH":"2292.65","CLOSE":"2268.4","ADJCLOSE":"2268.4","VOLUME":"427100"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666915200,"PRODUCTID":26,"OPEN":"2276.73","LOW":"2266.44","HIGH":"2292.65","CLOSE":"2268.4","ADJCLOSE":"2268.4","VOLUME":"427100"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667174400,"PRODUCTID":26,"OPEN":"2293.75","LOW":"2273.73","HIGH":"2295.51","CLOSE":"2293.61","ADJCLOSE":"2293.61","VOLUME":"401300"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667260800,"PRODUCTID":26,"OPEN":"2301.58","LOW":"2297.57","HIGH":"2335.57","CLOSE":"2335.22","ADJCLOSE":"2335.22","VOLUME":"597100"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667347200,"PRODUCTID":26,"OPEN":"2326.05","LOW":"2323.37","HIGH":"2346.32","CLOSE":"2336.87","ADJCLOSE":"2336.87","VOLUME":"450200"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667433600,"PRODUCTID":26,"OPEN":"2297.45","LOW":"2296.44","HIGH":"2342.86","CLOSE":"2329.17","ADJCLOSE":"2329.17","VOLUME":"550300"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667520000,"PRODUCTID":26,"OPEN":"2325.85","LOW":"2316.29","HIGH":"2348.43","CLOSE":"2348.43","ADJCLOSE":"2348.43","VOLUME":"436200"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667520000,"PRODUCTID":26,"OPEN":"2325.85","LOW":"2316.29","HIGH":"2348.43","CLOSE":"2348.43","ADJCLOSE":"2348.43","VOLUME":"436200"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667779200,"PRODUCTID":26,"OPEN":"2360.22","LOW":"2354.22","HIGH":"2373.28","CLOSE":"2371.79","ADJCLOSE":"2371.79","VOLUME":"392300"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667865600,"PRODUCTID":26,"OPEN":"2387.2","LOW":"2375.67","HIGH":"2400.39","CLOSE":"2399.04","ADJCLOSE":"2399.04","VOLUME":"499800"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667952000,"PRODUCTID":26,"OPEN":"2408.54","LOW":"2403.64","HIGH":"2429.65","CLOSE":"2424.41","ADJCLOSE":"2424.41","VOLUME":"680500"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668038400,"PRODUCTID":26,"OPEN":"2405.77","LOW":"2401.99","HIGH":"2426.1","CLOSE":"2402.23","ADJCLOSE":"2402.23","VOLUME":"899000"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668124800,"PRODUCTID":26,"OPEN":"2466.9","LOW":"2463.51","HIGH":"2486.46","CLOSE":"2483.16","ADJCLOSE":"2483.16","VOLUME":"758000"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668384000,"PRODUCTID":26,"OPEN":"2485.18","LOW":"2470.6","HIGH":"2499.43","CLOSE":"2474.65","ADJCLOSE":"2474.65","VOLUME":"730900"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668470400,"PRODUCTID":26,"OPEN":"2482.76","LOW":"2463.65","HIGH":"2485.2","CLOSE":"2480.33","ADJCLOSE":"2480.33","VOLUME":"617100"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668556800,"PRODUCTID":26,"OPEN":"2487","LOW":"2446.79","HIGH":"2487","CLOSE":"2477.45","ADJCLOSE":"2477.45","VOLUME":"657600"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668643200,"PRODUCTID":26,"OPEN":"2466.5","LOW":"2442.9","HIGH":"2467.39","CLOSE":"2442.9","ADJCLOSE":"2442.9","VOLUME":"914400"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668729600,"PRODUCTID":26,"OPEN":"2448.13","LOW":"2442.87","HIGH":"2471.87","CLOSE":"2444.48","ADJCLOSE":"2444.48","VOLUME":"589500"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668729600,"PRODUCTID":26,"OPEN":"2448.13","LOW":"2442.87","HIGH":"2471.87","CLOSE":"2444.48","ADJCLOSE":"2444.48","VOLUME":"589500"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1668988800,"PRODUCTID":26,"OPEN":"2446.05","LOW":"2409.36","HIGH":"2448.14","CLOSE":"2419.5","ADJCLOSE":"2419.5","VOLUME":"544500"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669075200,"PRODUCTID":26,"OPEN":"2405.96","LOW":"2401.5","HIGH":"2426.4","CLOSE":"2405.27","ADJCLOSE":"2405.27","VOLUME":"539200"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669161600,"PRODUCTID":26,"OPEN":"2424.36","LOW":"2407.58","HIGH":"2427.28","CLOSE":"2418.01","ADJCLOSE":"2418.01","VOLUME":"474800"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669248000,"PRODUCTID":26,"OPEN":"2437.51","LOW":"2428.12","HIGH":"2441.33","CLOSE":"2441.33","ADJCLOSE":"2441.33","VOLUME":"481200"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669334400,"PRODUCTID":26,"OPEN":"2442.21","LOW":"2433.57","HIGH":"2449.66","CLOSE":"2437.86","ADJCLOSE":"2437.86","VOLUME":"438400"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669334400,"PRODUCTID":26,"OPEN":"2442.21","LOW":"2433.57","HIGH":"2449.66","CLOSE":"2437.86","ADJCLOSE":"2437.86","VOLUME":"438400"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669593600,"PRODUCTID":26,"OPEN":"2425.05","LOW":"2401.95","HIGH":"2425.65","CLOSE":"2408.27","ADJCLOSE":"2408.27","VOLUME":"350100"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669680000,"PRODUCTID":26,"OPEN":"2405.54","LOW":"2401.1","HIGH":"2433.87","CLOSE":"2433.39","ADJCLOSE":"2433.39","VOLUME":"550000"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669766400,"PRODUCTID":26,"OPEN":"2424.44","LOW":"2421.42","HIGH":"2472.53","CLOSE":"2472.53","ADJCLOSE":"2472.53","VOLUME":"593900"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669852800,"PRODUCTID":26,"OPEN":"2501.43","LOW":"2474.33","HIGH":"2501.43","CLOSE":"2479.84","ADJCLOSE":"2479.84","VOLUME":"491200"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669939200,"PRODUCTID":26,"OPEN":"2471.5","LOW":"2434.33","HIGH":"2471.5","CLOSE":"2434.33","ADJCLOSE":"2434.33","VOLUME":"468500"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669939200,"PRODUCTID":26,"OPEN":"2471.5","LOW":"2434.33","HIGH":"2471.5","CLOSE":"2434.33","ADJCLOSE":"2434.33","VOLUME":"468500"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670198400,"PRODUCTID":26,"OPEN":"2442.17","LOW":"2413.05","HIGH":"2442.22","CLOSE":"2419.32","ADJCLOSE":"2419.32","VOLUME":"385200"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670284800,"PRODUCTID":26,"OPEN":"2397.7","LOW":"2390.2","HIGH":"2416.88","CLOSE":"2393.16","ADJCLOSE":"2393.16","VOLUME":"367800"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670371200,"PRODUCTID":26,"OPEN":"2385.87","LOW":"2377.98","HIGH":"2394.88","CLOSE":"2382.81","ADJCLOSE":"2382.81","VOLUME":"332100"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670457600,"PRODUCTID":26,"OPEN":"2386.9","LOW":"2357.2","HIGH":"2387.95","CLOSE":"2371.08","ADJCLOSE":"2371.08","VOLUME":"351600"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670544000,"PRODUCTID":26,"OPEN":"2382.73","LOW":"2367.25","HIGH":"2390.08","CLOSE":"2389.04","ADJCLOSE":"2389.04","VOLUME":"315300"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670544000,"PRODUCTID":26,"OPEN":"2382.73","LOW":"2367.25","HIGH":"2390.08","CLOSE":"2389.04","ADJCLOSE":"2389.04","VOLUME":"315300"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670803200,"PRODUCTID":26,"OPEN":"2373.58","LOW":"2368.47","HIGH":"2381.87","CLOSE":"2373.02","ADJCLOSE":"2373.02","VOLUME":"498900"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670889600,"PRODUCTID":26,"OPEN":"2385.05","LOW":"2364.87","HIGH":"2388.27","CLOSE":"2372.4","ADJCLOSE":"2372.4","VOLUME":"447100"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1670976000,"PRODUCTID":26,"OPEN":"2380.81","LOW":"2379.44","HIGH":"2400.18","CLOSE":"2399.25","ADJCLOSE":"2399.25","VOLUME":"409400"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671062400,"PRODUCTID":26,"OPEN":"2383.83","LOW":"2360.95","HIGH":"2392.11","CLOSE":"2360.97","ADJCLOSE":"2360.97","VOLUME":"374300"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671148800,"PRODUCTID":26,"OPEN":"2329.75","LOW":"2326.83","HIGH":"2360.44","CLOSE":"2360.02","ADJCLOSE":"2360.02","VOLUME":"414200"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671148800,"PRODUCTID":26,"OPEN":"2329.75","LOW":"2326.83","HIGH":"2360.44","CLOSE":"2360.02","ADJCLOSE":"2360.02","VOLUME":"414200"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671408000,"PRODUCTID":26,"OPEN":"2350.78","LOW":"2342.28","HIGH":"2358.76","CLOSE":"2352.17","ADJCLOSE":"2352.17","VOLUME":"323600"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671494400,"PRODUCTID":26,"OPEN":"2344.73","LOW":"2324.66","HIGH":"2353.86","CLOSE":"2333.29","ADJCLOSE":"2333.29","VOLUME":"358100"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671580800,"PRODUCTID":26,"OPEN":"2346.39","LOW":"2325.78","HIGH":"2347","CLOSE":"2328.95","ADJCLOSE":"2328.95","VOLUME":"329400"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671667200,"PRODUCTID":26,"OPEN":"2340","LOW":"2335.75","HIGH":"2356.73","CLOSE":"2356.73","ADJCLOSE":"2356.73","VOLUME":"552800"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671753600,"PRODUCTID":26,"OPEN":"2325.86","LOW":"2311.9","HIGH":"2333.08","CLOSE":"2313.69","ADJCLOSE":"2313.69","VOLUME":"367000"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671753600,"PRODUCTID":26,"OPEN":"2325.86","LOW":"2311.9","HIGH":"2333.08","CLOSE":"2313.69","ADJCLOSE":"2313.69","VOLUME":"367000"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1672012800,"PRODUCTID":26,"OPEN":"2312.54","LOW":"2304.2","HIGH":"2321.92","CLOSE":"2317.14","ADJCLOSE":"2317.14","VOLUME":"427600"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672099200,"PRODUCTID":26,"OPEN":"2327.52","LOW":"2321.48","HIGH":"2335.99","CLOSE":"2332.79","ADJCLOSE":"2332.79","VOLUME":"448300"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672185600,"PRODUCTID":26,"OPEN":"2296.45","LOW":"2276.9","HIGH":"2296.45","CLOSE":"2280.45","ADJCLOSE":"2280.45","VOLUME":"405700"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672272000,"PRODUCTID":26,"OPEN":"2265.73","LOW":"2236.38","HIGH":"2272.67","CLOSE":"2236.4","ADJCLOSE":"2236.4","VOLUME":"361000"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672272000,"PRODUCTID":26,"OPEN":"2265.73","LOW":"2236.38","HIGH":"2272.67","CLOSE":"2236.4","ADJCLOSE":"2236.4","VOLUME":"361000"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672272000,"PRODUCTID":26,"OPEN":"2265.73","LOW":"2236.38","HIGH":"2272.67","CLOSE":"2236.4","ADJCLOSE":"2236.4","VOLUME":"361000"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672617600,"PRODUCTID":26,"OPEN":"2249.95","LOW":"2222.37","HIGH":"2259.88","CLOSE":"2225.67","ADJCLOSE":"2225.67","VOLUME":"346100"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672704000,"PRODUCTID":26,"OPEN":"2230.98","LOW":"2180.67","HIGH":"2230.98","CLOSE":"2218.68","ADJCLOSE":"2218.68","VOLUME":"410000"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672790400,"PRODUCTID":26,"OPEN":"2205.98","LOW":"2198.82","HIGH":"2260.06","CLOSE":"2255.98","ADJCLOSE":"2255.98","VOLUME":"412700"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672876800,"PRODUCTID":26,"OPEN":"2268.2","LOW":"2252.97","HIGH":"2281.39","CLOSE":"2264.65","ADJCLOSE":"2264.65","VOLUME":"430800"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672963200,"PRODUCTID":26,"OPEN":"2253.4","LOW":"2253.27","HIGH":"2300.62","CLOSE":"2289.97","ADJCLOSE":"2289.97","VOLUME":"398300"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672963200,"PRODUCTID":26,"OPEN":"2253.4","LOW":"2253.27","HIGH":"2300.62","CLOSE":"2289.97","ADJCLOSE":"2289.97","VOLUME":"398300"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673222400,"PRODUCTID":26,"OPEN":"2315.87","LOW":"2312.56","HIGH":"2351.06","CLOSE":"2350.19","ADJCLOSE":"2350.19","VOLUME":"341100"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673308800,"PRODUCTID":26,"OPEN":"2348.04","LOW":"2344.18","HIGH":"2370.18","CLOSE":"2351.31","ADJCLOSE":"2351.31","VOLUME":"359600"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673395200,"PRODUCTID":26,"OPEN":"2364.05","LOW":"2350.36","HIGH":"2369.66","CLOSE":"2359.53","ADJCLOSE":"2359.53","VOLUME":"368800"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673481600,"PRODUCTID":26,"OPEN":"2376.72","LOW":"2358.33","HIGH":"2377.8","CLOSE":"2365.1","ADJCLOSE":"2365.1","VOLUME":"580100"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673568000,"PRODUCTID":26,"OPEN":"2377.34","LOW":"2375.78","HIGH":"2397.01","CLOSE":"2386.09","ADJCLOSE":"2386.09","VOLUME":"861700"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673568000,"PRODUCTID":26,"OPEN":"2377.34","LOW":"2375.78","HIGH":"2397.01","CLOSE":"2386.09","ADJCLOSE":"2386.09","VOLUME":"861700"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673827200,"PRODUCTID":26,"OPEN":"2390.06","LOW":"2387.61","HIGH":"2410.22","CLOSE":"2399.86","ADJCLOSE":"2399.86","VOLUME":"517800"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673913600,"PRODUCTID":26,"OPEN":"2400.92","LOW":"2374.65","HIGH":"2404","CLOSE":"2379.39","ADJCLOSE":"2379.39","VOLUME":"536000"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674000000,"PRODUCTID":26,"OPEN":"2380.36","LOW":"2356.84","HIGH":"2383","CLOSE":"2368.32","ADJCLOSE":"2368.32","VOLUME":"536200"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674086400,"PRODUCTID":26,"OPEN":"2354.56","LOW":"2354.56","HIGH":"2380.34","CLOSE":"2380.34","ADJCLOSE":"2380.34","VOLUME":"369900"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674172800,"PRODUCTID":26,"OPEN":"2380","LOW":"2372.57","HIGH":"2395.97","CLOSE":"2395.26","ADJCLOSE":"2395.26","VOLUME":"302300"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674172800,"PRODUCTID":26,"OPEN":"2380","LOW":"2372.57","HIGH":"2395.97","CLOSE":"2395.26","ADJCLOSE":"2395.26","VOLUME":"302300"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674172800,"PRODUCTID":26,"OPEN":"2380","LOW":"2372.57","HIGH":"2395.97","CLOSE":"2395.26","ADJCLOSE":"2395.26","VOLUME":"302300"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674172800,"PRODUCTID":26,"OPEN":"2380","LOW":"2372.57","HIGH":"2395.97","CLOSE":"2395.26","ADJCLOSE":"2395.26","VOLUME":"302300"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674604800,"PRODUCTID":26,"OPEN":"2426.58","LOW":"2421.51","HIGH":"2432.71","CLOSE":"2428.57","ADJCLOSE":"2428.57","VOLUME":"549800"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674691200,"PRODUCTID":26,"OPEN":"2436.18","LOW":"2426.4","HIGH":"2468.65","CLOSE":"2468.65","ADJCLOSE":"2468.65","VOLUME":"486600"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674777600,"PRODUCTID":26,"OPEN":"2474.52","LOW":"2464.53","HIGH":"2497.4","CLOSE":"2484.02","ADJCLOSE":"2484.02","VOLUME":"509100"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674777600,"PRODUCTID":26,"OPEN":"2474.52","LOW":"2464.53","HIGH":"2497.4","CLOSE":"2484.02","ADJCLOSE":"2484.02","VOLUME":"509100"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675036800,"PRODUCTID":26,"OPEN":"2484.64","LOW":"2446.59","HIGH":"2491.13","CLOSE":"2450.47","ADJCLOSE":"2450.47","VOLUME":"475100"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675123200,"PRODUCTID":26,"OPEN":"2449.92","LOW":"2423.37","HIGH":"2457.48","CLOSE":"2425.08","ADJCLOSE":"2425.08","VOLUME":"616900"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675209600,"PRODUCTID":26,"OPEN":"2446.03","LOW":"2433.37","HIGH":"2453.29","CLOSE":"2449.8","ADJCLOSE":"2449.8","VOLUME":"666100"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675296000,"PRODUCTID":26,"OPEN":"2481.94","LOW":"2454.6","HIGH":"2486.2","CLOSE":"2468.88","ADJCLOSE":"2468.88","VOLUME":"692800"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675382400,"PRODUCTID":26,"OPEN":"2466.54","LOW":"2460.21","HIGH":"2485.08","CLOSE":"2480.4","ADJCLOSE":"2480.4","VOLUME":"496600"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675382400,"PRODUCTID":26,"OPEN":"2466.54","LOW":"2460.21","HIGH":"2485.08","CLOSE":"2480.4","ADJCLOSE":"2480.4","VOLUME":"496600"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675641600,"PRODUCTID":26,"OPEN":"2461.82","LOW":"2438.04","HIGH":"2469.42","CLOSE":"2438.19","ADJCLOSE":"2438.19","VOLUME":"566600"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675728000,"PRODUCTID":26,"OPEN":"2440.14","LOW":"2432.4","HIGH":"2456.17","CLOSE":"2451.71","ADJCLOSE":"2451.71","VOLUME":"446600"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675814400,"PRODUCTID":26,"OPEN":"2469.42","LOW":"2465.96","HIGH":"2487.35","CLOSE":"2483.64","ADJCLOSE":"2483.64","VOLUME":"414800"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675900800,"PRODUCTID":26,"OPEN":"2470.66","LOW":"2466.61","HIGH":"2487.14","CLOSE":"2481.52","ADJCLOSE":"2481.52","VOLUME":"609400"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1675987200,"PRODUCTID":26,"OPEN":"2470.65","LOW":"2454.74","HIGH":"2473.8","CLOSE":"2469.73","ADJCLOSE":"2469.73","VOLUME":"656900"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1675987200,"PRODUCTID":26,"OPEN":"2470.65","LOW":"2454.74","HIGH":"2473.8","CLOSE":"2469.73","ADJCLOSE":"2469.73","VOLUME":"656900"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676246400,"PRODUCTID":26,"OPEN":"2461.96","LOW":"2440.86","HIGH":"2462.58","CLOSE":"2452.7","ADJCLOSE":"2452.7","VOLUME":"485500"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676332800,"PRODUCTID":26,"OPEN":"2471.33","LOW":"2459.83","HIGH":"2480.34","CLOSE":"2465.64","ADJCLOSE":"2465.64","VOLUME":"348800"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676419200,"PRODUCTID":26,"OPEN":"2473.09","LOW":"2424.16","HIGH":"2473.44","CLOSE":"2427.9","ADJCLOSE":"2427.9","VOLUME":"386500"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676505600,"PRODUCTID":26,"OPEN":"2444.06","LOW":"2442.07","HIGH":"2475.99","CLOSE":"2475.48","ADJCLOSE":"2475.48","VOLUME":"387600"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676592000,"PRODUCTID":26,"OPEN":"2447.66","LOW":"2445.74","HIGH":"2471.51","CLOSE":"2451.21","ADJCLOSE":"2451.21","VOLUME":"513600"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676592000,"PRODUCTID":26,"OPEN":"2447.66","LOW":"2445.74","HIGH":"2471.51","CLOSE":"2451.21","ADJCLOSE":"2451.21","VOLUME":"513600"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676851200,"PRODUCTID":26,"OPEN":"2453.25","LOW":"2430.27","HIGH":"2463.17","CLOSE":"2455.12","ADJCLOSE":"2455.12","VOLUME":"390000"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676937600,"PRODUCTID":26,"OPEN":"2457.51","LOW":"2446","HIGH":"2466.07","CLOSE":"2458.96","ADJCLOSE":"2458.96","VOLUME":"494300"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677024000,"PRODUCTID":26,"OPEN":"2430.87","LOW":"2416.16","HIGH":"2435.98","CLOSE":"2417.68","ADJCLOSE":"2417.68","VOLUME":"426700"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677110400,"PRODUCTID":26,"OPEN":"2430.01","LOW":"2422.62","HIGH":"2449.62","CLOSE":"2439.09","ADJCLOSE":"2439.09","VOLUME":"400300"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677196800,"PRODUCTID":26,"OPEN":"2442.49","LOW":"2421.47","HIGH":"2452.97","CLOSE":"2423.61","ADJCLOSE":"2423.61","VOLUME":"369200"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677196800,"PRODUCTID":26,"OPEN":"2442.49","LOW":"2421.47","HIGH":"2452.97","CLOSE":"2423.61","ADJCLOSE":"2423.61","VOLUME":"369200"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677456000,"PRODUCTID":26,"OPEN":"2405.42","LOW":"2383.76","HIGH":"2405.56","CLOSE":"2402.64","ADJCLOSE":"2402.64","VOLUME":"356700"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677542400,"PRODUCTID":26,"OPEN":"2417.58","LOW":"2407.29","HIGH":"2431.67","CLOSE":"2412.85","ADJCLOSE":"2412.85","VOLUME":"529200"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677542400,"PRODUCTID":26,"OPEN":"2417.58","LOW":"2407.29","HIGH":"2431.67","CLOSE":"2412.85","ADJCLOSE":"2412.85","VOLUME":"529200"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677715200,"PRODUCTID":26,"OPEN":"2414.61","LOW":"2411.85","HIGH":"2440.59","CLOSE":"2427.85","ADJCLOSE":"2427.85","VOLUME":"427900"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677801600,"PRODUCTID":26,"OPEN":"2438.73","LOW":"2423.08","HIGH":"2442.1","CLOSE":"2432.07","ADJCLOSE":"2432.07","VOLUME":"371500"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677801600,"PRODUCTID":26,"OPEN":"2438.73","LOW":"2423.08","HIGH":"2442.1","CLOSE":"2432.07","ADJCLOSE":"2432.07","VOLUME":"371500"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678060800,"PRODUCTID":26,"OPEN":"2452.46","LOW":"2441.07","HIGH":"2464.45","CLOSE":"2462.62","ADJCLOSE":"2462.62","VOLUME":"417900"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678147200,"PRODUCTID":26,"OPEN":"2457.04","LOW":"2455.65","HIGH":"2475.73","CLOSE":"2463.35","ADJCLOSE":"2463.35","VOLUME":"449800"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678233600,"PRODUCTID":26,"OPEN":"2435.58","LOW":"2426.52","HIGH":"2442.61","CLOSE":"2431.91","ADJCLOSE":"2431.91","VOLUME":"437300"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678320000,"PRODUCTID":26,"OPEN":"2440.79","LOW":"2416.25","HIGH":"2444.2","CLOSE":"2419.09","ADJCLOSE":"2419.09","VOLUME":"473500"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678406400,"PRODUCTID":26,"OPEN":"2389.82","LOW":"2383.19","HIGH":"2400.87","CLOSE":"2394.59","ADJCLOSE":"2394.59","VOLUME":"412900"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678406400,"PRODUCTID":26,"OPEN":"2389.82","LOW":"2383.19","HIGH":"2400.87","CLOSE":"2394.59","ADJCLOSE":"2394.59","VOLUME":"412900"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678665600,"PRODUCTID":26,"OPEN":"2400.45","LOW":"2369.79","HIGH":"2413.24","CLOSE":"2410.6","ADJCLOSE":"2410.6","VOLUME":"380400"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678752000,"PRODUCTID":26,"OPEN":"2390.36","LOW":"2348.19","HIGH":"2390.78","CLOSE":"2348.97","ADJCLOSE":"2348.97","VOLUME":"484800"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678838400,"PRODUCTID":26,"OPEN":"2380.09","LOW":"2370.77","HIGH":"2395.36","CLOSE":"2379.72","ADJCLOSE":"2379.72","VOLUME":"443500"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678924800,"PRODUCTID":26,"OPEN":"2357.98","LOW":"2346.11","HIGH":"2382.79","CLOSE":"2377.91","ADJCLOSE":"2377.91","VOLUME":"317300"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679011200,"PRODUCTID":26,"OPEN":"2403.7","LOW":"2382.8","HIGH":"2405.35","CLOSE":"2395.69","ADJCLOSE":"2395.69","VOLUME":"363400"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679011200,"PRODUCTID":26,"OPEN":"2403.7","LOW":"2382.8","HIGH":"2405.35","CLOSE":"2395.69","ADJCLOSE":"2395.69","VOLUME":"363400"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679270400,"PRODUCTID":26,"OPEN":"2391.87","LOW":"2378.7","HIGH":"2405.99","CLOSE":"2379.2","ADJCLOSE":"2379.2","VOLUME":"344700"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679356800,"PRODUCTID":26,"OPEN":"2396.54","LOW":"2383.17","HIGH":"2399.52","CLOSE":"2388.35","ADJCLOSE":"2388.35","VOLUME":"354700"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679443200,"PRODUCTID":26,"OPEN":"2411.25","LOW":"2402.78","HIGH":"2417.47","CLOSE":"2416.96","ADJCLOSE":"2416.96","VOLUME":"500900"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679529600,"PRODUCTID":26,"OPEN":"2398.27","LOW":"2397.91","HIGH":"2424.48","CLOSE":"2424.48","ADJCLOSE":"2424.48","VOLUME":"567400"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679616000,"PRODUCTID":26,"OPEN":"2421.27","LOW":"2399.49","HIGH":"2423.76","CLOSE":"2414.96","ADJCLOSE":"2414.96","VOLUME":"470100"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679616000,"PRODUCTID":26,"OPEN":"2421.27","LOW":"2399.49","HIGH":"2423.76","CLOSE":"2414.96","ADJCLOSE":"2414.96","VOLUME":"470100"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679875200,"PRODUCTID":26,"OPEN":"2423.94","LOW":"2395.97","HIGH":"2423.94","CLOSE":"2409.22","ADJCLOSE":"2409.22","VOLUME":"472200"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679961600,"PRODUCTID":26,"OPEN":"2418.69","LOW":"2415.34","HIGH":"2434.94","CLOSE":"2434.94","ADJCLOSE":"2434.94","VOLUME":"523500"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680048000,"PRODUCTID":26,"OPEN":"2432.63","LOW":"2428.61","HIGH":"2443.95","CLOSE":"2443.92","ADJCLOSE":"2443.92","VOLUME":"496600"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680134400,"PRODUCTID":26,"OPEN":"2452.97","LOW":"2439.43","HIGH":"2462.7","CLOSE":"2453.16","ADJCLOSE":"2453.16","VOLUME":"621300"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680220800,"PRODUCTID":26,"OPEN":"2459.94","LOW":"2456.54","HIGH":"2481.24","CLOSE":"2476.86","ADJCLOSE":"2476.86","VOLUME":"721300"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680220800,"PRODUCTID":26,"OPEN":"2459.94","LOW":"2456.54","HIGH":"2481.24","CLOSE":"2476.86","ADJCLOSE":"2476.86","VOLUME":"721300"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680480000,"PRODUCTID":26,"OPEN":"2485.81","LOW":"2467.59","HIGH":"2485.81","CLOSE":"2472.34","ADJCLOSE":"2472.34","VOLUME":"807400"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680566400,"PRODUCTID":26,"OPEN":"2475.87","LOW":"2472.79","HIGH":"2489.71","CLOSE":"2480.51","ADJCLOSE":"2480.51","VOLUME":"830500"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680652800,"PRODUCTID":26,"OPEN":"2482.61","LOW":"2478.67","HIGH":"2497.61","CLOSE":"2495.21","ADJCLOSE":"2495.21","VOLUME":"630400"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680739200,"PRODUCTID":26,"OPEN":"2488","LOW":"2458.5","HIGH":"2488","CLOSE":"2459.23","ADJCLOSE":"2459.23","VOLUME":"749100"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680825600,"PRODUCTID":26,"OPEN":"2478.64","LOW":"2473.89","HIGH":"2493.06","CLOSE":"2490.41","ADJCLOSE":"2490.41","VOLUME":"584000"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680825600,"PRODUCTID":26,"OPEN":"2478.64","LOW":"2473.89","HIGH":"2493.06","CLOSE":"2490.41","ADJCLOSE":"2490.41","VOLUME":"584000"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681084800,"PRODUCTID":26,"OPEN":"2491.68","LOW":"2490.17","HIGH":"2519.99","CLOSE":"2512.08","ADJCLOSE":"2512.08","VOLUME":"716200"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681171200,"PRODUCTID":26,"OPEN":"2523.33","LOW":"2514.42","HIGH":"2550.97","CLOSE":"2547.86","ADJCLOSE":"2547.86","VOLUME":"766800"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681257600,"PRODUCTID":26,"OPEN":"2546.36","LOW":"2536.23","HIGH":"2561.37","CLOSE":"2550.64","ADJCLOSE":"2550.64","VOLUME":"899800"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681344000,"PRODUCTID":26,"OPEN":"2534.71","LOW":"2531.07","HIGH":"2561.66","CLOSE":"2561.66","ADJCLOSE":"2561.66","VOLUME":"840300"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681430400,"PRODUCTID":26,"OPEN":"2580.1","LOW":"2560.53","HIGH":"2581.74","CLOSE":"2571.49","ADJCLOSE":"2571.49","VOLUME":"890500"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681430400,"PRODUCTID":26,"OPEN":"2580.1","LOW":"2560.53","HIGH":"2581.74","CLOSE":"2571.49","ADJCLOSE":"2571.49","VOLUME":"890500"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681689600,"PRODUCTID":26,"OPEN":"2570.3","LOW":"2561.14","HIGH":"2577.08","CLOSE":"2575.91","ADJCLOSE":"2575.91","VOLUME":"774600"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681776000,"PRODUCTID":26,"OPEN":"2582.23","LOW":"2557.19","HIGH":"2582.23","CLOSE":"2571.09","ADJCLOSE":"2571.09","VOLUME":"895200"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681862400,"PRODUCTID":26,"OPEN":"2570.06","LOW":"2568.46","HIGH":"2582.11","CLOSE":"2575.08","ADJCLOSE":"2575.08","VOLUME":"956000"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681948800,"PRODUCTID":26,"OPEN":"2566.06","LOW":"2552.06","HIGH":"2573.94","CLOSE":"2563.11","ADJCLOSE":"2563.11","VOLUME":"950400"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682035200,"PRODUCTID":26,"OPEN":"2556.7","LOW":"2532.32","HIGH":"2559.44","CLOSE":"2544.4","ADJCLOSE":"2544.4","VOLUME":"969000"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682035200,"PRODUCTID":26,"OPEN":"2556.7","LOW":"2532.32","HIGH":"2559.44","CLOSE":"2544.4","ADJCLOSE":"2544.4","VOLUME":"969000"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682294400,"PRODUCTID":26,"OPEN":"2538.36","LOW":"2518.73","HIGH":"2541.89","CLOSE":"2523.5","ADJCLOSE":"2523.5","VOLUME":"925900"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682380800,"PRODUCTID":26,"OPEN":"2531.35","LOW":"2472.33","HIGH":"2531.35","CLOSE":"2489.02","ADJCLOSE":"2489.02","VOLUME":"885200"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682467200,"PRODUCTID":26,"OPEN":"2489.49","LOW":"2481.38","HIGH":"2498.56","CLOSE":"2484.83","ADJCLOSE":"2484.83","VOLUME":"1088100"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682553600,"PRODUCTID":26,"OPEN":"2484.31","LOW":"2465.83","HIGH":"2499.01","CLOSE":"2495.81","ADJCLOSE":"2495.81","VOLUME":"732600"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682640000,"PRODUCTID":26,"OPEN":"2511.79","LOW":"2489.58","HIGH":"2517.13","CLOSE":"2501.53","ADJCLOSE":"2501.53","VOLUME":"776400"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682640000,"PRODUCTID":26,"OPEN":"2511.79","LOW":"2489.58","HIGH":"2517.13","CLOSE":"2501.53","ADJCLOSE":"2501.53","VOLUME":"776400"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682640000,"PRODUCTID":26,"OPEN":"2511.79","LOW":"2489.58","HIGH":"2517.13","CLOSE":"2501.53","ADJCLOSE":"2501.53","VOLUME":"776400"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1682985600,"PRODUCTID":26,"OPEN":"2504.01","LOW":"2503.21","HIGH":"2524.42","CLOSE":"2524.39","ADJCLOSE":"2524.39","VOLUME":"700300"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683072000,"PRODUCTID":26,"OPEN":"2510.19","LOW":"2497.83","HIGH":"2514.37","CLOSE":"2501.4","ADJCLOSE":"2501.4","VOLUME":"887300"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683158400,"PRODUCTID":26,"OPEN":"2494.82","LOW":"2486.09","HIGH":"2502.14","CLOSE":"2500.94","ADJCLOSE":"2500.94","VOLUME":"809100"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683158400,"PRODUCTID":26,"OPEN":"2494.82","LOW":"2486.09","HIGH":"2502.14","CLOSE":"2500.94","ADJCLOSE":"2500.94","VOLUME":"809100"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683158400,"PRODUCTID":26,"OPEN":"2494.82","LOW":"2486.09","HIGH":"2502.14","CLOSE":"2500.94","ADJCLOSE":"2500.94","VOLUME":"809100"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683504000,"PRODUCTID":26,"OPEN":"2518.53","LOW":"2511.13","HIGH":"2525.84","CLOSE":"2513.21","ADJCLOSE":"2513.21","VOLUME":"653900"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683590400,"PRODUCTID":26,"OPEN":"2512.34","LOW":"2495.63","HIGH":"2514.81","CLOSE":"2510.06","ADJCLOSE":"2510.06","VOLUME":"750500"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683676800,"PRODUCTID":26,"OPEN":"2505.96","LOW":"2488.42","HIGH":"2510.13","CLOSE":"2496.51","ADJCLOSE":"2496.51","VOLUME":"634400"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683763200,"PRODUCTID":26,"OPEN":"2505.57","LOW":"2490.08","HIGH":"2513.82","CLOSE":"2491","ADJCLOSE":"2491","VOLUME":"646300"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683849600,"PRODUCTID":26,"OPEN":"2487.35","LOW":"2472.45","HIGH":"2487.35","CLOSE":"2475.42","ADJCLOSE":"2475.42","VOLUME":"797200"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683849600,"PRODUCTID":26,"OPEN":"2487.35","LOW":"2472.45","HIGH":"2487.35","CLOSE":"2475.42","ADJCLOSE":"2475.42","VOLUME":"797200"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684108800,"PRODUCTID":26,"OPEN":"2469.8","LOW":"2455.99","HIGH":"2479.35","CLOSE":"2479.35","ADJCLOSE":"2479.35","VOLUME":"483300"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684195200,"PRODUCTID":26,"OPEN":"2494.4","LOW":"2474.9","HIGH":"2498.54","CLOSE":"2480.24","ADJCLOSE":"2480.24","VOLUME":"627900"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684281600,"PRODUCTID":26,"OPEN":"2479.65","LOW":"2475.02","HIGH":"2498.37","CLOSE":"2494.66","ADJCLOSE":"2494.66","VOLUME":"563300"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684368000,"PRODUCTID":26,"OPEN":"2511.09","LOW":"2500.01","HIGH":"2515.4","CLOSE":"2515.4","ADJCLOSE":"2515.4","VOLUME":"571500"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684454400,"PRODUCTID":26,"OPEN":"2530.83","LOW":"2524.89","HIGH":"2538.31","CLOSE":"2537.79","ADJCLOSE":"2537.79","VOLUME":"569300"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684454400,"PRODUCTID":26,"OPEN":"2530.83","LOW":"2524.89","HIGH":"2538.31","CLOSE":"2537.79","ADJCLOSE":"2537.79","VOLUME":"569300"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684713600,"PRODUCTID":26,"OPEN":"2540.03","LOW":"2533.5","HIGH":"2564.09","CLOSE":"2557.08","ADJCLOSE":"2557.08","VOLUME":"590500"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684800000,"PRODUCTID":26,"OPEN":"2565.8","LOW":"2561.1","HIGH":"2577.32","CLOSE":"2567.55","ADJCLOSE":"2567.55","VOLUME":"573800"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684886400,"PRODUCTID":26,"OPEN":"2557.11","LOW":"2555.04","HIGH":"2572.21","CLOSE":"2567.45","ADJCLOSE":"2567.45","VOLUME":"1071600"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684972800,"PRODUCTID":26,"OPEN":"2570.64","LOW":"2551.49","HIGH":"2575.05","CLOSE":"2554.69","ADJCLOSE":"2554.69","VOLUME":"916700"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685059200,"PRODUCTID":26,"OPEN":"2561.94","LOW":"2553.79","HIGH":"2567.5","CLOSE":"2558.81","ADJCLOSE":"2558.81","VOLUME":"631800"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685059200,"PRODUCTID":26,"OPEN":"2561.94","LOW":"2553.79","HIGH":"2567.5","CLOSE":"2558.81","ADJCLOSE":"2558.81","VOLUME":"631800"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685059200,"PRODUCTID":26,"OPEN":"2561.94","LOW":"2553.79","HIGH":"2567.5","CLOSE":"2558.81","ADJCLOSE":"2558.81","VOLUME":"631800"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685404800,"PRODUCTID":26,"OPEN":"2582.41","LOW":"2574.82","HIGH":"2586.22","CLOSE":"2585.52","ADJCLOSE":"2585.52","VOLUME":"638500"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685491200,"PRODUCTID":26,"OPEN":"2586.03","LOW":"2575.98","HIGH":"2596.31","CLOSE":"2577.12","ADJCLOSE":"2577.12","VOLUME":"683900"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685577600,"PRODUCTID":26,"OPEN":"2572.56","LOW":"2565","HIGH":"2580.15","CLOSE":"2569.17","ADJCLOSE":"2569.17","VOLUME":"674200"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685664000,"PRODUCTID":26,"OPEN":"2586.27","LOW":"2583.88","HIGH":"2601.38","CLOSE":"2601.36","ADJCLOSE":"2601.36","VOLUME":"566500"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685664000,"PRODUCTID":26,"OPEN":"2586.27","LOW":"2583.88","HIGH":"2601.38","CLOSE":"2601.36","ADJCLOSE":"2601.36","VOLUME":"566500"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685923200,"PRODUCTID":26,"OPEN":"2617.43","LOW":"2608.01","HIGH":"2618.62","CLOSE":"2615.41","ADJCLOSE":"2615.41","VOLUME":"542700"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1685923200,"PRODUCTID":26,"OPEN":"2617.43","LOW":"2608.01","HIGH":"2618.62","CLOSE":"2615.41","ADJCLOSE":"2615.41","VOLUME":"542700"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686096000,"PRODUCTID":26,"OPEN":"2623.46","LOW":"2613.68","HIGH":"2629.92","CLOSE":"2615.6","ADJCLOSE":"2615.6","VOLUME":"535300"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686182400,"PRODUCTID":26,"OPEN":"2609.21","LOW":"2595.33","HIGH":"2612.39","CLOSE":"2610.85","ADJCLOSE":"2610.85","VOLUME":"578700"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686268800,"PRODUCTID":26,"OPEN":"2624.15","LOW":"2618.45","HIGH":"2644.7","CLOSE":"2641.16","ADJCLOSE":"2641.16","VOLUME":"581500"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686268800,"PRODUCTID":26,"OPEN":"2624.15","LOW":"2618.45","HIGH":"2644.7","CLOSE":"2641.16","ADJCLOSE":"2641.16","VOLUME":"581500"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686528000,"PRODUCTID":26,"OPEN":"2647.49","LOW":"2623.43","HIGH":"2650.45","CLOSE":"2629.35","ADJCLOSE":"2629.35","VOLUME":"554300"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686614400,"PRODUCTID":26,"OPEN":"2644.43","LOW":"2633.52","HIGH":"2645.62","CLOSE":"2637.95","ADJCLOSE":"2637.95","VOLUME":"692500"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686700800,"PRODUCTID":26,"OPEN":"2640.81","LOW":"2614.25","HIGH":"2642.86","CLOSE":"2619.08","ADJCLOSE":"2619.08","VOLUME":"648800"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686787200,"PRODUCTID":26,"OPEN":"2629.24","LOW":"2602.52","HIGH":"2634.22","CLOSE":"2608.54","ADJCLOSE":"2608.54","VOLUME":"579000"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686873600,"PRODUCTID":26,"OPEN":"2623.57","LOW":"2612.21","HIGH":"2625.79","CLOSE":"2625.79","ADJCLOSE":"2625.79","VOLUME":"668400"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686873600,"PRODUCTID":26,"OPEN":"2623.57","LOW":"2612.21","HIGH":"2625.79","CLOSE":"2625.79","ADJCLOSE":"2625.79","VOLUME":"668400"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687132800,"PRODUCTID":26,"OPEN":"2618.06","LOW":"2600.49","HIGH":"2619.44","CLOSE":"2609.5","ADJCLOSE":"2609.5","VOLUME":"708800"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687219200,"PRODUCTID":26,"OPEN":"2602.83","LOW":"2596.82","HIGH":"2610.03","CLOSE":"2604.91","ADJCLOSE":"2604.91","VOLUME":"715800"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687305600,"PRODUCTID":26,"OPEN":"2599.19","LOW":"2579.52","HIGH":"2600.97","CLOSE":"2582.63","ADJCLOSE":"2582.63","VOLUME":"655400"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687392000,"PRODUCTID":26,"OPEN":"2575.65","LOW":"2575.65","HIGH":"2597.76","CLOSE":"2593.7","ADJCLOSE":"2593.7","VOLUME":"610200"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687478400,"PRODUCTID":26,"OPEN":"2599.04","LOW":"2568.07","HIGH":"2600.81","CLOSE":"2570.1","ADJCLOSE":"2570.1","VOLUME":"526500"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687478400,"PRODUCTID":26,"OPEN":"2599.04","LOW":"2568.07","HIGH":"2600.81","CLOSE":"2570.1","ADJCLOSE":"2570.1","VOLUME":"526500"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687737600,"PRODUCTID":26,"OPEN":"2568.65","LOW":"2562.03","HIGH":"2585.31","CLOSE":"2582.2","ADJCLOSE":"2582.2","VOLUME":"479200"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687824000,"PRODUCTID":26,"OPEN":"2581.02","LOW":"2568.52","HIGH":"2582","CLOSE":"2581.39","ADJCLOSE":"2581.39","VOLUME":"535400"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687910400,"PRODUCTID":26,"OPEN":"2590.52","LOW":"2559.46","HIGH":"2590.52","CLOSE":"2564.19","ADJCLOSE":"2564.19","VOLUME":"484200"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1687996800,"PRODUCTID":26,"OPEN":"2564.02","LOW":"2550.02","HIGH":"2577.69","CLOSE":"2550.02","ADJCLOSE":"2550.02","VOLUME":"602500"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688083200,"PRODUCTID":26,"OPEN":"2558.43","LOW":"2541.72","HIGH":"2571.03","CLOSE":"2564.28","ADJCLOSE":"2564.28","VOLUME":"508800"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688083200,"PRODUCTID":26,"OPEN":"2558.43","LOW":"2541.72","HIGH":"2571.03","CLOSE":"2564.28","ADJCLOSE":"2564.28","VOLUME":"508800"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688342400,"PRODUCTID":26,"OPEN":"2580.89","LOW":"2580.49","HIGH":"2604.63","CLOSE":"2602.47","ADJCLOSE":"2602.47","VOLUME":"615500"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688428800,"PRODUCTID":26,"OPEN":"2604.72","LOW":"2591.86","HIGH":"2607.66","CLOSE":"2593.31","ADJCLOSE":"2593.31","VOLUME":"673100"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688515200,"PRODUCTID":26,"OPEN":"2593.47","LOW":"2578.66","HIGH":"2601.99","CLOSE":"2579","ADJCLOSE":"2579","VOLUME":"599400"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688601600,"PRODUCTID":26,"OPEN":"2574.75","LOW":"2550.67","HIGH":"2575.45","CLOSE":"2556.29","ADJCLOSE":"2556.29","VOLUME":"530800"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688688000,"PRODUCTID":26,"OPEN":"2547.41","LOW":"2515.07","HIGH":"2547.41","CLOSE":"2526.71","ADJCLOSE":"2526.71","VOLUME":"612100"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688688000,"PRODUCTID":26,"OPEN":"2547.41","LOW":"2515.07","HIGH":"2547.41","CLOSE":"2526.71","ADJCLOSE":"2526.71","VOLUME":"612100"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688947200,"PRODUCTID":26,"OPEN":"2528.08","LOW":"2517.67","HIGH":"2539.63","CLOSE":"2520.7","ADJCLOSE":"2520.7","VOLUME":"560600"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689033600,"PRODUCTID":26,"OPEN":"2538.84","LOW":"2534.48","HIGH":"2562.49","CLOSE":"2562.49","ADJCLOSE":"2562.49","VOLUME":"592400"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689120000,"PRODUCTID":26,"OPEN":"2557.61","LOW":"2554.26","HIGH":"2574.73","CLOSE":"2574.72","ADJCLOSE":"2574.72","VOLUME":"695500"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689206400,"PRODUCTID":26,"OPEN":"2589.89","LOW":"2587.75","HIGH":"2602.21","CLOSE":"2591.23","ADJCLOSE":"2591.23","VOLUME":"584300"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689292800,"PRODUCTID":26,"OPEN":"2607.47","LOW":"2603.36","HIGH":"2628.3","CLOSE":"2628.3","ADJCLOSE":"2628.3","VOLUME":"568100"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689292800,"PRODUCTID":26,"OPEN":"2607.47","LOW":"2603.36","HIGH":"2628.3","CLOSE":"2628.3","ADJCLOSE":"2628.3","VOLUME":"568100"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689552000,"PRODUCTID":26,"OPEN":"2617.67","LOW":"2611.55","HIGH":"2627.12","CLOSE":"2619","ADJCLOSE":"2619","VOLUME":"548800"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689638400,"PRODUCTID":26,"OPEN":"2624.59","LOW":"2600.67","HIGH":"2626.89","CLOSE":"2607.62","ADJCLOSE":"2607.62","VOLUME":"491100"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689724800,"PRODUCTID":26,"OPEN":"2622.24","LOW":"2598.52","HIGH":"2622.54","CLOSE":"2608.24","ADJCLOSE":"2608.24","VOLUME":"434900"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689811200,"PRODUCTID":26,"OPEN":"2595.38","LOW":"2589.29","HIGH":"2611.34","CLOSE":"2600.23","ADJCLOSE":"2600.23","VOLUME":"369700"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689897600,"PRODUCTID":26,"OPEN":"2581.06","LOW":"2570.58","HIGH":"2609.76","CLOSE":"2609.76","ADJCLOSE":"2609.76","VOLUME":"499300"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689897600,"PRODUCTID":26,"OPEN":"2581.06","LOW":"2570.58","HIGH":"2609.76","CLOSE":"2609.76","ADJCLOSE":"2609.76","VOLUME":"499300"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690156800,"PRODUCTID":26,"OPEN":"2608.47","LOW":"2595.21","HIGH":"2636.06","CLOSE":"2628.53","ADJCLOSE":"2628.53","VOLUME":"525900"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690243200,"PRODUCTID":26,"OPEN":"2643.35","LOW":"2621.6","HIGH":"2646.71","CLOSE":"2636.46","ADJCLOSE":"2636.46","VOLUME":"721500"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690329600,"PRODUCTID":26,"OPEN":"2638.76","LOW":"2580.98","HIGH":"2639.21","CLOSE":"2592.36","ADJCLOSE":"2592.36","VOLUME":"830100"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690416000,"PRODUCTID":26,"OPEN":"2599.82","LOW":"2586.36","HIGH":"2617.61","CLOSE":"2603.81","ADJCLOSE":"2603.81","VOLUME":"591900"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690502400,"PRODUCTID":26,"OPEN":"2593.67","LOW":"2586.33","HIGH":"2609.54","CLOSE":"2608.32","ADJCLOSE":"2608.32","VOLUME":"497300"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690502400,"PRODUCTID":26,"OPEN":"2593.67","LOW":"2586.33","HIGH":"2609.54","CLOSE":"2608.32","ADJCLOSE":"2608.32","VOLUME":"497300"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690761600,"PRODUCTID":26,"OPEN":"2628.87","LOW":"2622.21","HIGH":"2639.45","CLOSE":"2632.58","ADJCLOSE":"2632.58","VOLUME":"454200"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690848000,"PRODUCTID":26,"OPEN":"2644.34","LOW":"2639.1","HIGH":"2668.21","CLOSE":"2667.07","ADJCLOSE":"2667.07","VOLUME":"493600"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690934400,"PRODUCTID":26,"OPEN":"2651.53","LOW":"2611.77","HIGH":"2660.9","CLOSE":"2616.47","ADJCLOSE":"2616.47","VOLUME":"704700"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691020800,"PRODUCTID":26,"OPEN":"2624.76","LOW":"2591.3","HIGH":"2625.45","CLOSE":"2605.39","ADJCLOSE":"2605.39","VOLUME":"789400"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691107200,"PRODUCTID":26,"OPEN":"2606.17","LOW":"2598.38","HIGH":"2612.3","CLOSE":"2602.8","ADJCLOSE":"2602.8","VOLUME":"645800"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691107200,"PRODUCTID":26,"OPEN":"2606.17","LOW":"2598.38","HIGH":"2612.3","CLOSE":"2602.8","ADJCLOSE":"2602.8","VOLUME":"645800"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691366400,"PRODUCTID":26,"OPEN":"2591.58","LOW":"2580.71","HIGH":"2607.36","CLOSE":"2580.71","ADJCLOSE":"2580.71","VOLUME":"504100"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691452800,"PRODUCTID":26,"OPEN":"2598.29","LOW":"2568.15","HIGH":"2601.41","CLOSE":"2573.98","ADJCLOSE":"2573.98","VOLUME":"637000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691539200,"PRODUCTID":26,"OPEN":"2580.6","LOW":"2576.21","HIGH":"2608.98","CLOSE":"2605.12","ADJCLOSE":"2605.12","VOLUME":"466000"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691625600,"PRODUCTID":26,"OPEN":"2592.4","LOW":"2590.02","HIGH":"2601.56","CLOSE":"2601.56","ADJCLOSE":"2601.56","VOLUME":"566500"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691712000,"PRODUCTID":26,"OPEN":"2611.25","LOW":"2589.94","HIGH":"2616.84","CLOSE":"2591.26","ADJCLOSE":"2591.26","VOLUME":"672200"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691712000,"PRODUCTID":26,"OPEN":"2611.25","LOW":"2589.94","HIGH":"2616.84","CLOSE":"2591.26","ADJCLOSE":"2591.26","VOLUME":"672200"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691971200,"PRODUCTID":26,"OPEN":"2586.51","LOW":"2561.88","HIGH":"2592.91","CLOSE":"2570.87","ADJCLOSE":"2570.87","VOLUME":"622800"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1691971200,"PRODUCTID":26,"OPEN":"2586.51","LOW":"2561.88","HIGH":"2592.91","CLOSE":"2570.87","ADJCLOSE":"2570.87","VOLUME":"622800"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692144000,"PRODUCTID":26,"OPEN":"2550.13","LOW":"2520.87","HIGH":"2550.53","CLOSE":"2525.64","ADJCLOSE":"2525.64","VOLUME":"683200"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692230400,"PRODUCTID":26,"OPEN":"2512.92","LOW":"2482.06","HIGH":"2520.56","CLOSE":"2519.85","ADJCLOSE":"2519.85","VOLUME":"733900"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692316800,"PRODUCTID":26,"OPEN":"2495.18","LOW":"2489.63","HIGH":"2519.6","CLOSE":"2504.5","ADJCLOSE":"2504.5","VOLUME":"556400"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692316800,"PRODUCTID":26,"OPEN":"2495.18","LOW":"2489.63","HIGH":"2519.6","CLOSE":"2504.5","ADJCLOSE":"2504.5","VOLUME":"556400"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692576000,"PRODUCTID":26,"OPEN":"2511.7","LOW":"2505.59","HIGH":"2524.41","CLOSE":"2508.8","ADJCLOSE":"2508.8","VOLUME":"398600"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692662400,"PRODUCTID":26,"OPEN":"2528.39","LOW":"2509.53","HIGH":"2533.43","CLOSE":"2515.74","ADJCLOSE":"2515.74","VOLUME":"471000"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692748800,"PRODUCTID":26,"OPEN":"2510","LOW":"2499.89","HIGH":"2517.51","CLOSE":"2505.5","ADJCLOSE":"2505.5","VOLUME":"546200"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692835200,"PRODUCTID":26,"OPEN":"2531.78","LOW":"2520.73","HIGH":"2539.44","CLOSE":"2537.68","ADJCLOSE":"2537.68","VOLUME":"440300"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692921600,"PRODUCTID":26,"OPEN":"2505.39","LOW":"2502.05","HIGH":"2526.37","CLOSE":"2519.14","ADJCLOSE":"2519.14","VOLUME":"576400"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692921600,"PRODUCTID":26,"OPEN":"2505.39","LOW":"2502.05","HIGH":"2526.37","CLOSE":"2519.14","ADJCLOSE":"2519.14","VOLUME":"576400"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693180800,"PRODUCTID":26,"OPEN":"2519.14","LOW":"2519.14","HIGH":"2543.41","CLOSE":"2543.41","ADJCLOSE":"2543.41","VOLUME":"483000"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693267200,"PRODUCTID":26,"OPEN":"2550.76","LOW":"2545.27","HIGH":"2556.98","CLOSE":"2552.16","ADJCLOSE":"2552.16","VOLUME":"440700"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693353600,"PRODUCTID":26,"OPEN":"2575.42","LOW":"2561.22","HIGH":"2578.62","CLOSE":"2561.22","ADJCLOSE":"2561.22","VOLUME":"363000"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693440000,"PRODUCTID":26,"OPEN":"2564.45","LOW":"2547.72","HIGH":"2568.06","CLOSE":"2556.27","ADJCLOSE":"2556.27","VOLUME":"471900"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693526400,"PRODUCTID":26,"OPEN":"2551.93","LOW":"2551.04","HIGH":"2568.42","CLOSE":"2563.71","ADJCLOSE":"2563.71","VOLUME":"492400"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693526400,"PRODUCTID":26,"OPEN":"2551.93","LOW":"2551.04","HIGH":"2568.42","CLOSE":"2563.71","ADJCLOSE":"2563.71","VOLUME":"492400"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693785600,"PRODUCTID":26,"OPEN":"2566.93","LOW":"2560.32","HIGH":"2584.55","CLOSE":"2584.55","ADJCLOSE":"2584.55","VOLUME":"342100"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693872000,"PRODUCTID":26,"OPEN":"2578.91","LOW":"2575.19","HIGH":"2586.65","CLOSE":"2582.18","ADJCLOSE":"2582.18","VOLUME":"383400"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693958400,"PRODUCTID":26,"OPEN":"2577.41","LOW":"2560.09","HIGH":"2585.98","CLOSE":"2563.34","ADJCLOSE":"2563.34","VOLUME":"421500"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694044800,"PRODUCTID":26,"OPEN":"2554.87","LOW":"2539.24","HIGH":"2562.42","CLOSE":"2548.26","ADJCLOSE":"2548.26","VOLUME":"376600"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694131200,"PRODUCTID":26,"OPEN":"2546.07","LOW":"2530.05","HIGH":"2550.96","CLOSE":"2547.68","ADJCLOSE":"2547.68","VOLUME":"395800"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694131200,"PRODUCTID":26,"OPEN":"2546.07","LOW":"2530.05","HIGH":"2550.96","CLOSE":"2547.68","ADJCLOSE":"2547.68","VOLUME":"395800"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694390400,"PRODUCTID":26,"OPEN":"2549.88","LOW":"2540.44","HIGH":"2556.89","CLOSE":"2556.88","ADJCLOSE":"2556.88","VOLUME":"410300"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694476800,"PRODUCTID":26,"OPEN":"2566.42","LOW":"2535.15","HIGH":"2568.55","CLOSE":"2536.58","ADJCLOSE":"2536.58","VOLUME":"358700"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694563200,"PRODUCTID":26,"OPEN":"2536.22","LOW":"2528.18","HIGH":"2549.38","CLOSE":"2534.7","ADJCLOSE":"2534.7","VOLUME":"417000"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694649600,"PRODUCTID":26,"OPEN":"2544.89","LOW":"2541.11","HIGH":"2572.89","CLOSE":"2572.89","ADJCLOSE":"2572.89","VOLUME":"411800"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694736000,"PRODUCTID":26,"OPEN":"2574.98","LOW":"2572.37","HIGH":"2611","CLOSE":"2601.28","ADJCLOSE":"2601.28","VOLUME":"441100"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694736000,"PRODUCTID":26,"OPEN":"2574.98","LOW":"2572.37","HIGH":"2611","CLOSE":"2601.28","ADJCLOSE":"2601.28","VOLUME":"441100"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1694995200,"PRODUCTID":26,"OPEN":"2588.69","LOW":"2573.26","HIGH":"2596.55","CLOSE":"2574.72","ADJCLOSE":"2574.72","VOLUME":"415900"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695081600,"PRODUCTID":26,"OPEN":"2579.36","LOW":"2555.46","HIGH":"2583.25","CLOSE":"2559.21","ADJCLOSE":"2559.21","VOLUME":"461800"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695168000,"PRODUCTID":26,"OPEN":"2556.55","LOW":"2551.12","HIGH":"2566.62","CLOSE":"2559.74","ADJCLOSE":"2559.74","VOLUME":"414700"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695254400,"PRODUCTID":26,"OPEN":"2544.81","LOW":"2514.96","HIGH":"2549.63","CLOSE":"2514.97","ADJCLOSE":"2514.97","VOLUME":"394700"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695340800,"PRODUCTID":26,"OPEN":"2491.45","LOW":"2486.14","HIGH":"2513.26","CLOSE":"2508.13","ADJCLOSE":"2508.13","VOLUME":"433200"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695340800,"PRODUCTID":26,"OPEN":"2491.45","LOW":"2486.14","HIGH":"2513.26","CLOSE":"2508.13","ADJCLOSE":"2508.13","VOLUME":"433200"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695600000,"PRODUCTID":26,"OPEN":"2504.1","LOW":"2486.44","HIGH":"2509.38","CLOSE":"2495.76","ADJCLOSE":"2495.76","VOLUME":"438600"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695686400,"PRODUCTID":26,"OPEN":"2493.64","LOW":"2461.59","HIGH":"2495","CLOSE":"2462.97","ADJCLOSE":"2462.97","VOLUME":"427500"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695805540,"PRODUCTID":26,"OPEN":"2447.99","LOW":"2445.51","HIGH":"2469.72","CLOSE":"2465.07","ADJCLOSE":"2465.07","VOLUME":"366241"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695805540,"PRODUCTID":26,"OPEN":"2447.99","LOW":"2445.51","HIGH":"2469.72","CLOSE":"2465.07","ADJCLOSE":"2465.07","VOLUME":"366241"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695805540,"PRODUCTID":26,"OPEN":"2447.99","LOW":"2445.51","HIGH":"2469.72","CLOSE":"2465.07","ADJCLOSE":"2465.07","VOLUME":"366241"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695805540,"PRODUCTID":26,"OPEN":"2447.99","LOW":"2445.51","HIGH":"2469.72","CLOSE":"2465.07","ADJCLOSE":"2465.07","VOLUME":"366241"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1695805540,"PRODUCTID":26,"OPEN":"2447.99","LOW":"2445.51","HIGH":"2469.72","CLOSE":"2465.07","ADJCLOSE":"2465.07","VOLUME":"366241"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1695805540,"PRODUCTID":26,"OPEN":"2447.99","LOW":"2445.51","HIGH":"2469.72","CLOSE":"2465.07","ADJCLOSE":"2465.07","VOLUME":"366241"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696377600,"PRODUCTID":26,"OPEN":"2435.78","LOW":"2402.84","HIGH":"2435.78","CLOSE":"2405.69","ADJCLOSE":"2405.69","VOLUME":"424900"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696464000,"PRODUCTID":26,"OPEN":"2423.35","LOW":"2402.5","HIGH":"2426.61","CLOSE":"2403.6","ADJCLOSE":"2403.6","VOLUME":"451700"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696550400,"PRODUCTID":26,"OPEN":"2408.81","LOW":"2403.92","HIGH":"2421.18","CLOSE":"2408.73","ADJCLOSE":"2408.73","VOLUME":"289400"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696550400,"PRODUCTID":26,"OPEN":"2408.81","LOW":"2403.92","HIGH":"2421.18","CLOSE":"2408.73","ADJCLOSE":"2408.73","VOLUME":"289400"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696550400,"PRODUCTID":26,"OPEN":"2408.81","LOW":"2403.92","HIGH":"2421.18","CLOSE":"2408.73","ADJCLOSE":"2408.73","VOLUME":"289400"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696896000,"PRODUCTID":26,"OPEN":"2436.58","LOW":"2402.44","HIGH":"2448.24","CLOSE":"2402.58","ADJCLOSE":"2402.58","VOLUME":"415500"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1696982400,"PRODUCTID":26,"OPEN":"2436.52","LOW":"2436.52","HIGH":"2463.56","CLOSE":"2450.08","ADJCLOSE":"2450.08","VOLUME":"446900"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697068800,"PRODUCTID":26,"OPEN":"2465.19","LOW":"2464.84","HIGH":"2479.82","CLOSE":"2479.82","ADJCLOSE":"2479.82","VOLUME":"515500"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697155200,"PRODUCTID":26,"OPEN":"2460.85","LOW":"2452.83","HIGH":"2466.62","CLOSE":"2456.15","ADJCLOSE":"2456.15","VOLUME":"582400"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697155200,"PRODUCTID":26,"OPEN":"2460.85","LOW":"2452.83","HIGH":"2466.62","CLOSE":"2456.15","ADJCLOSE":"2456.15","VOLUME":"582400"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697414400,"PRODUCTID":26,"OPEN":"2442.43","LOW":"2422.52","HIGH":"2453.77","CLOSE":"2436.24","ADJCLOSE":"2436.24","VOLUME":"788400"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697500800,"PRODUCTID":26,"OPEN":"2454.14","LOW":"2449.42","HIGH":"2466.87","CLOSE":"2460.17","ADJCLOSE":"2460.17","VOLUME":"508800"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697587200,"PRODUCTID":26,"OPEN":"2452.05","LOW":"2450.78","HIGH":"2465.33","CLOSE":"2462.6","ADJCLOSE":"2462.6","VOLUME":"911500"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697673600,"PRODUCTID":26,"OPEN":"2431.92","LOW":"2412.55","HIGH":"2433.45","CLOSE":"2415.8","ADJCLOSE":"2415.8","VOLUME":"756900"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697760000,"PRODUCTID":26,"OPEN":"2391.54","LOW":"2364.01","HIGH":"2394.67","CLOSE":"2375","ADJCLOSE":"2375","VOLUME":"520600"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697760000,"PRODUCTID":26,"OPEN":"2391.54","LOW":"2364.01","HIGH":"2394.67","CLOSE":"2375","ADJCLOSE":"2375","VOLUME":"520600"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698019200,"PRODUCTID":26,"OPEN":"2370.07","LOW":"2354.7","HIGH":"2375.79","CLOSE":"2357.02","ADJCLOSE":"2357.02","VOLUME":"395900"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698105600,"PRODUCTID":26,"OPEN":"2371.55","LOW":"2326.67","HIGH":"2384.14","CLOSE":"2383.51","ADJCLOSE":"2383.51","VOLUME":"444200"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698192000,"PRODUCTID":26,"OPEN":"2389.23","LOW":"2362.69","HIGH":"2389.9","CLOSE":"2363.17","ADJCLOSE":"2363.17","VOLUME":"440800"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698278400,"PRODUCTID":26,"OPEN":"2325.82","LOW":"2299.08","HIGH":"2330.55","CLOSE":"2299.08","ADJCLOSE":"2299.08","VOLUME":"531100"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698364800,"PRODUCTID":26,"OPEN":"2311.59","LOW":"2293.05","HIGH":"2321.84","CLOSE":"2302.81","ADJCLOSE":"2302.81","VOLUME":"514900"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698364800,"PRODUCTID":26,"OPEN":"2311.59","LOW":"2293.05","HIGH":"2321.84","CLOSE":"2302.81","ADJCLOSE":"2302.81","VOLUME":"514900"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698624000,"PRODUCTID":26,"OPEN":"2292.34","LOW":"2292.34","HIGH":"2317.75","CLOSE":"2310.55","ADJCLOSE":"2310.55","VOLUME":"444800"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698710400,"PRODUCTID":26,"OPEN":"2318.39","LOW":"2273.97","HIGH":"2322.45","CLOSE":"2277.99","ADJCLOSE":"2277.99","VOLUME":"395000"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698796800,"PRODUCTID":26,"OPEN":"2292.89","LOW":"2288.64","HIGH":"2312.15","CLOSE":"2301.56","ADJCLOSE":"2301.56","VOLUME":"358200"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698883200,"PRODUCTID":26,"OPEN":"2334.96","LOW":"2333.41","HIGH":"2351.91","CLOSE":"2343.12","ADJCLOSE":"2343.12","VOLUME":"377500"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698969600,"PRODUCTID":26,"OPEN":"2365.59","LOW":"2351.83","HIGH":"2370.28","CLOSE":"2368.34","ADJCLOSE":"2368.34","VOLUME":"578700"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698969600,"PRODUCTID":26,"OPEN":"2365.59","LOW":"2351.83","HIGH":"2370.28","CLOSE":"2368.34","ADJCLOSE":"2368.34","VOLUME":"578700"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699228800,"PRODUCTID":26,"OPEN":"2399.8","LOW":"2395.03","HIGH":"2502.37","CLOSE":"2502.37","ADJCLOSE":"2502.37","VOLUME":"528600"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699315200,"PRODUCTID":26,"OPEN":"2476.35","LOW":"2418.74","HIGH":"2476.35","CLOSE":"2443.96","ADJCLOSE":"2443.96","VOLUME":"457700"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699401600,"PRODUCTID":26,"OPEN":"2460.22","LOW":"2418.14","HIGH":"2468.43","CLOSE":"2421.62","ADJCLOSE":"2421.62","VOLUME":"467200"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699488000,"PRODUCTID":26,"OPEN":"2425.93","LOW":"2413.04","HIGH":"2437.9","CLOSE":"2427.08","ADJCLOSE":"2427.08","VOLUME":"395000"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699574400,"PRODUCTID":26,"OPEN":"2406.4","LOW":"2393.64","HIGH":"2413.62","CLOSE":"2409.66","ADJCLOSE":"2409.66","VOLUME":"312500"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699574400,"PRODUCTID":26,"OPEN":"2406.4","LOW":"2393.64","HIGH":"2413.62","CLOSE":"2409.66","ADJCLOSE":"2409.66","VOLUME":"312500"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699833600,"PRODUCTID":26,"OPEN":"2431.24","LOW":"2399.04","HIGH":"2435.32","CLOSE":"2403.76","ADJCLOSE":"2403.76","VOLUME":"307100"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699920000,"PRODUCTID":26,"OPEN":"2424.93","LOW":"2422.97","HIGH":"2442.37","CLOSE":"2433.25","ADJCLOSE":"2433.25","VOLUME":"307000"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700006400,"PRODUCTID":26,"OPEN":"2482.21","LOW":"2468.43","HIGH":"2487.42","CLOSE":"2486.67","ADJCLOSE":"2486.67","VOLUME":"419800"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700092800,"PRODUCTID":26,"OPEN":"2483.48","LOW":"2472.69","HIGH":"2491.98","CLOSE":"2488.18","ADJCLOSE":"2488.18","VOLUME":"407400"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700179200,"PRODUCTID":26,"OPEN":"2477.43","LOW":"2463.59","HIGH":"2481.1","CLOSE":"2469.85","ADJCLOSE":"2469.85","VOLUME":"388200"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700179200,"PRODUCTID":26,"OPEN":"2477.43","LOW":"2463.59","HIGH":"2481.1","CLOSE":"2469.85","ADJCLOSE":"2469.85","VOLUME":"388200"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700438400,"PRODUCTID":26,"OPEN":"2464.72","LOW":"2464.04","HIGH":"2499.75","CLOSE":"2491.2","ADJCLOSE":"2491.2","VOLUME":"323800"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700524800,"PRODUCTID":26,"OPEN":"2504.7","LOW":"2500.91","HIGH":"2517.74","CLOSE":"2510.42","ADJCLOSE":"2510.42","VOLUME":"345100"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700611200,"PRODUCTID":26,"OPEN":"2493.17","LOW":"2490.43","HIGH":"2516.72","CLOSE":"2511.7","ADJCLOSE":"2511.7","VOLUME":"439500"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700697600,"PRODUCTID":26,"OPEN":"2515.83","LOW":"2507.3","HIGH":"2522.2","CLOSE":"2514.96","ADJCLOSE":"2514.96","VOLUME":"360900"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700784000,"PRODUCTID":26,"OPEN":"2517.88","LOW":"2496.63","HIGH":"2521.56","CLOSE":"2496.63","ADJCLOSE":"2496.63","VOLUME":"359400"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700784000,"PRODUCTID":26,"OPEN":"2517.88","LOW":"2496.63","HIGH":"2521.56","CLOSE":"2496.63","ADJCLOSE":"2496.63","VOLUME":"359400"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701043200,"PRODUCTID":26,"OPEN":"2501.83","LOW":"2489.18","HIGH":"2511.37","CLOSE":"2495.66","ADJCLOSE":"2495.66","VOLUME":"364700"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701129600,"PRODUCTID":26,"OPEN":"2506.14","LOW":"2502.26","HIGH":"2522.45","CLOSE":"2521.76","ADJCLOSE":"2521.76","VOLUME":"442400"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701216000,"PRODUCTID":26,"OPEN":"2518.8","LOW":"2501.44","HIGH":"2523.98","CLOSE":"2519.81","ADJCLOSE":"2519.81","VOLUME":"579300"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701302400,"PRODUCTID":26,"OPEN":"2512.11","LOW":"2507.8","HIGH":"2535.29","CLOSE":"2535.29","ADJCLOSE":"2535.29","VOLUME":"664300"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701388800,"PRODUCTID":26,"OPEN":"2520.49","LOW":"2504.06","HIGH":"2520.49","CLOSE":"2505.01","ADJCLOSE":"2505.01","VOLUME":"516600"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701388800,"PRODUCTID":26,"OPEN":"2520.49","LOW":"2504.06","HIGH":"2520.49","CLOSE":"2505.01","ADJCLOSE":"2505.01","VOLUME":"516600"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701648000,"PRODUCTID":26,"OPEN":"2522.22","LOW":"2510.52","HIGH":"2525.63","CLOSE":"2514.95","ADJCLOSE":"2514.95","VOLUME":"498900"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701734400,"PRODUCTID":26,"OPEN":"2507.45","LOW":"2492.55","HIGH":"2509.74","CLOSE":"2494.28","ADJCLOSE":"2494.28","VOLUME":"427100"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701820800,"PRODUCTID":26,"OPEN":"2503.57","LOW":"2495.38","HIGH":"2509.67","CLOSE":"2495.38","ADJCLOSE":"2495.38","VOLUME":"391000"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701907200,"PRODUCTID":26,"OPEN":"2493.14","LOW":"2481","HIGH":"2499.73","CLOSE":"2492.07","ADJCLOSE":"2492.07","VOLUME":"446900"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1701993600,"PRODUCTID":26,"OPEN":"2510.24","LOW":"2507.14","HIGH":"2521.58","CLOSE":"2517.85","ADJCLOSE":"2517.85","VOLUME":"431800"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1701993600,"PRODUCTID":26,"OPEN":"2510.24","LOW":"2507.14","HIGH":"2521.58","CLOSE":"2517.85","ADJCLOSE":"2517.85","VOLUME":"431800"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702252800,"PRODUCTID":26,"OPEN":"2524.79","LOW":"2512.45","HIGH":"2528.89","CLOSE":"2525.36","ADJCLOSE":"2525.36","VOLUME":"435000"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702339200,"PRODUCTID":26,"OPEN":"2535.11","LOW":"2529.74","HIGH":"2543.06","CLOSE":"2535.27","ADJCLOSE":"2535.27","VOLUME":"378000"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702425600,"PRODUCTID":26,"OPEN":"2531.23","LOW":"2509.89","HIGH":"2531.23","CLOSE":"2510.66","ADJCLOSE":"2510.66","VOLUME":"377900"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702512000,"PRODUCTID":26,"OPEN":"2547.74","LOW":"2532.16","HIGH":"2549.65","CLOSE":"2544.18","ADJCLOSE":"2544.18","VOLUME":"530100"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702598400,"PRODUCTID":26,"OPEN":"2558.44","LOW":"2555.3","HIGH":"2574.23","CLOSE":"2563.56","ADJCLOSE":"2563.56","VOLUME":"465300"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702598400,"PRODUCTID":26,"OPEN":"2558.44","LOW":"2555.3","HIGH":"2574.23","CLOSE":"2563.56","ADJCLOSE":"2563.56","VOLUME":"465300"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702857600,"PRODUCTID":26,"OPEN":"2568.77","LOW":"2556.05","HIGH":"2573.13","CLOSE":"2566.86","ADJCLOSE":"2566.86","VOLUME":"383000"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702944000,"PRODUCTID":26,"OPEN":"2564.81","LOW":"2556.52","HIGH":"2570.06","CLOSE":"2568.55","ADJCLOSE":"2568.55","VOLUME":"392500"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703030400,"PRODUCTID":26,"OPEN":"2586.99","LOW":"2584.85","HIGH":"2615.38","CLOSE":"2614.3","ADJCLOSE":"2614.3","VOLUME":"570400"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703116800,"PRODUCTID":26,"OPEN":"2598.37","LOW":"2587.16","HIGH":"2610.81","CLOSE":"2600.02","ADJCLOSE":"2600.02","VOLUME":"578300"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703203200,"PRODUCTID":26,"OPEN":"2617.72","LOW":"2599.51","HIGH":"2621.37","CLOSE":"2599.51","ADJCLOSE":"2599.51","VOLUME":"466000"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703203200,"PRODUCTID":26,"OPEN":"2617.72","LOW":"2599.51","HIGH":"2621.37","CLOSE":"2599.51","ADJCLOSE":"2599.51","VOLUME":"466000"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703203200,"PRODUCTID":26,"OPEN":"2617.72","LOW":"2599.51","HIGH":"2621.37","CLOSE":"2599.51","ADJCLOSE":"2599.51","VOLUME":"466000"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703548800,"PRODUCTID":26,"OPEN":"2609.44","LOW":"2594.65","HIGH":"2612.14","CLOSE":"2602.59","ADJCLOSE":"2602.59","VOLUME":"439500"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703635200,"PRODUCTID":26,"OPEN":"2599.35","LOW":"2590.08","HIGH":"2613.5","CLOSE":"2613.5","ADJCLOSE":"2613.5","VOLUME":"349700"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703721600,"PRODUCTID":26,"OPEN":"2616.27","LOW":"2611.72","HIGH":"2655.28","CLOSE":"2655.28","ADJCLOSE":"2655.28","VOLUME":"460100"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703721600,"PRODUCTID":26,"OPEN":"2616.27","LOW":"2611.72","HIGH":"2655.28","CLOSE":"2655.28","ADJCLOSE":"2655.28","VOLUME":"460100"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703721600,"PRODUCTID":26,"OPEN":"2616.27","LOW":"2611.72","HIGH":"2655.28","CLOSE":"2655.28","ADJCLOSE":"2655.28","VOLUME":"460100"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703721600,"PRODUCTID":26,"OPEN":"2616.27","LOW":"2611.72","HIGH":"2655.28","CLOSE":"2655.28","ADJCLOSE":"2655.28","VOLUME":"460100"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704153600,"PRODUCTID":26,"OPEN":"2645.47","LOW":"2641.88","HIGH":"2675.8","CLOSE":"2669.81","ADJCLOSE":"2669.81","VOLUME":"409900"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704240000,"PRODUCTID":26,"OPEN":"2643.54","LOW":"2607.31","HIGH":"2643.72","CLOSE":"2607.31","ADJCLOSE":"2607.31","VOLUME":"463100"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704326400,"PRODUCTID":26,"OPEN":"2592.44","LOW":"2580.09","HIGH":"2602.64","CLOSE":"2587.02","ADJCLOSE":"2587.02","VOLUME":"770200"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704412800,"PRODUCTID":26,"OPEN":"2586.89","LOW":"2572.6","HIGH":"2592.29","CLOSE":"2578.08","ADJCLOSE":"2578.08","VOLUME":"520500"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704412800,"PRODUCTID":26,"OPEN":"2586.89","LOW":"2572.6","HIGH":"2592.29","CLOSE":"2578.08","ADJCLOSE":"2578.08","VOLUME":"520500"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704672000,"PRODUCTID":26,"OPEN":"2584.23","LOW":"2566.34","HIGH":"2591.68","CLOSE":"2567.82","ADJCLOSE":"2567.82","VOLUME":"320100"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704758400,"PRODUCTID":26,"OPEN":"2598.31","LOW":"2556","HIGH":"2599.37","CLOSE":"2561.24","ADJCLOSE":"2561.24","VOLUME":"790300"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704844800,"PRODUCTID":26,"OPEN":"2563.97","LOW":"2539.82","HIGH":"2568.19","CLOSE":"2541.98","ADJCLOSE":"2541.98","VOLUME":"570000"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704931200,"PRODUCTID":26,"OPEN":"2543.03","LOW":"2540.27","HIGH":"2557.3","CLOSE":"2540.27","ADJCLOSE":"2540.27","VOLUME":"788400"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705017600,"PRODUCTID":26,"OPEN":"2536.55","LOW":"2517.76","HIGH":"2543.83","CLOSE":"2525.05","ADJCLOSE":"2525.05","VOLUME":"790200"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705017600,"PRODUCTID":26,"OPEN":"2536.55","LOW":"2517.76","HIGH":"2543.83","CLOSE":"2525.05","ADJCLOSE":"2525.05","VOLUME":"790200"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705276800,"PRODUCTID":26,"OPEN":"2525.69","LOW":"2515.84","HIGH":"2536.06","CLOSE":"2525.99","ADJCLOSE":"2525.99","VOLUME":"800000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705363200,"PRODUCTID":26,"OPEN":"2516.27","LOW":"2491.13","HIGH":"2524.35","CLOSE":"2497.59","ADJCLOSE":"2497.59","VOLUME":"659600"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705449600,"PRODUCTID":26,"OPEN":"2501.23","LOW":"2435.34","HIGH":"2503.91","CLOSE":"2435.9","ADJCLOSE":"2435.9","VOLUME":"965600"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705536000,"PRODUCTID":26,"OPEN":"2439.96","LOW":"2429.12","HIGH":"2453.97","CLOSE":"2440.04","ADJCLOSE":"2440.04","VOLUME":"570000"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705622400,"PRODUCTID":26,"OPEN":"2468.43","LOW":"2455.5","HIGH":"2479","CLOSE":"2472.74","ADJCLOSE":"2472.74","VOLUME":"518800"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705622400,"PRODUCTID":26,"OPEN":"2468.43","LOW":"2455.5","HIGH":"2479","CLOSE":"2472.74","ADJCLOSE":"2472.74","VOLUME":"518800"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705881600,"PRODUCTID":26,"OPEN":"2489.57","LOW":"2464.35","HIGH":"2490.69","CLOSE":"2464.35","ADJCLOSE":"2464.35","VOLUME":"386600"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705968000,"PRODUCTID":26,"OPEN":"2478.32","LOW":"2464.24","HIGH":"2482.84","CLOSE":"2478.61","ADJCLOSE":"2478.61","VOLUME":"472300"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706054400,"PRODUCTID":26,"OPEN":"2476.22","LOW":"2454.34","HIGH":"2476.22","CLOSE":"2469.69","ADJCLOSE":"2469.69","VOLUME":"395500"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706140800,"PRODUCTID":26,"OPEN":"2467.73","LOW":"2452.36","HIGH":"2474.01","CLOSE":"2470.34","ADJCLOSE":"2470.34","VOLUME":"357200"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706227200,"PRODUCTID":26,"OPEN":"2458.05","LOW":"2453.45","HIGH":"2502.61","CLOSE":"2478.56","ADJCLOSE":"2478.56","VOLUME":"292700"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706227200,"PRODUCTID":26,"OPEN":"2458.05","LOW":"2453.45","HIGH":"2502.61","CLOSE":"2478.56","ADJCLOSE":"2478.56","VOLUME":"292700"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706486400,"PRODUCTID":26,"OPEN":"2490.93","LOW":"2483.81","HIGH":"2516.92","CLOSE":"2500.65","ADJCLOSE":"2500.65","VOLUME":"421800"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706572800,"PRODUCTID":26,"OPEN":"2523.68","LOW":"2498.81","HIGH":"2528.54","CLOSE":"2498.81","ADJCLOSE":"2498.81","VOLUME":"481800"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706659200,"PRODUCTID":26,"OPEN":"2487.9","LOW":"2486.97","HIGH":"2502.45","CLOSE":"2497.09","ADJCLOSE":"2497.09","VOLUME":"437600"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706745600,"PRODUCTID":26,"OPEN":"2491.93","LOW":"2491.93","HIGH":"2542.46","CLOSE":"2542.46","ADJCLOSE":"2542.46","VOLUME":"751100"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706832000,"PRODUCTID":26,"OPEN":"2559.4","LOW":"2559.39","HIGH":"2615.34","CLOSE":"2615.31","ADJCLOSE":"2615.31","VOLUME":"588700"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706832000,"PRODUCTID":26,"OPEN":"2559.4","LOW":"2559.39","HIGH":"2615.34","CLOSE":"2615.31","ADJCLOSE":"2615.31","VOLUME":"588700"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707091200,"PRODUCTID":26,"OPEN":"2612.77","LOW":"2562.5","HIGH":"2612.77","CLOSE":"2591.31","ADJCLOSE":"2591.31","VOLUME":"511700"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707177600,"PRODUCTID":26,"OPEN":"2584.2","LOW":"2563.87","HIGH":"2599.18","CLOSE":"2576.2","ADJCLOSE":"2576.2","VOLUME":"411600"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707264000,"PRODUCTID":26,"OPEN":"2592.59","LOW":"2588.09","HIGH":"2625.24","CLOSE":"2609.58","ADJCLOSE":"2609.58","VOLUME":"518200"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707350400,"PRODUCTID":26,"OPEN":"2620.26","LOW":"2610.21","HIGH":"2629.51","CLOSE":"2620.32","ADJCLOSE":"2620.32","VOLUME":"430000"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707350400,"PRODUCTID":26,"OPEN":"2620.26","LOW":"2610.21","HIGH":"2629.51","CLOSE":"2620.32","ADJCLOSE":"2620.32","VOLUME":"430000"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707350400,"PRODUCTID":26,"OPEN":"2620.26","LOW":"2610.21","HIGH":"2629.51","CLOSE":"2620.32","ADJCLOSE":"2620.32","VOLUME":"430000"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707350400,"PRODUCTID":26,"OPEN":"2620.26","LOW":"2610.21","HIGH":"2629.51","CLOSE":"2620.32","ADJCLOSE":"2620.32","VOLUME":"430000"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707782400,"PRODUCTID":26,"OPEN":"2644.17","LOW":"2640.96","HIGH":"2656.87","CLOSE":"2649.64","ADJCLOSE":"2649.64","VOLUME":"559400"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707868800,"PRODUCTID":26,"OPEN":"2609.6","LOW":"2601.99","HIGH":"2627.31","CLOSE":"2620.42","ADJCLOSE":"2620.42","VOLUME":"543500"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707955200,"PRODUCTID":26,"OPEN":"2643.81","LOW":"2613.8","HIGH":"2643.86","CLOSE":"2613.8","ADJCLOSE":"2613.8","VOLUME":"621400"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708041600,"PRODUCTID":26,"OPEN":"2635.63","LOW":"2625.01","HIGH":"2648.76","CLOSE":"2648.76","ADJCLOSE":"2648.76","VOLUME":"593800"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708041600,"PRODUCTID":26,"OPEN":"2635.63","LOW":"2625.01","HIGH":"2648.76","CLOSE":"2648.76","ADJCLOSE":"2648.76","VOLUME":"593800"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708300800,"PRODUCTID":26,"OPEN":"2653.12","LOW":"2653.12","HIGH":"2683.39","CLOSE":"2680.26","ADJCLOSE":"2680.26","VOLUME":"422700"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708410640,"PRODUCTID":26,"OPEN":"2643.81","LOW":"2643.93","HIGH":"2673.84","CLOSE":"2657.79","ADJCLOSE":"2657.79","VOLUME":"596282"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708497040,"PRODUCTID":26,"OPEN":"2643.81","LOW":"2644.04","HIGH":"2670.95","CLOSE":"2653.31","ADJCLOSE":"2653.31","VOLUME":"551675"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708583440,"PRODUCTID":26,"OPEN":"2643.81","LOW":"2653.99","HIGH":"2671.69","CLOSE":"2664.27","ADJCLOSE":"2664.27","VOLUME":"445305"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708669840,"PRODUCTID":26,"OPEN":"2681.03","LOW":"2665.21","HIGH":"2694.8","CLOSE":"2667.7","ADJCLOSE":"2667.7","VOLUME":"409424"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708669840,"PRODUCTID":26,"OPEN":"2681.03","LOW":"2665.21","HIGH":"2694.8","CLOSE":"2667.7","ADJCLOSE":"2667.7","VOLUME":"409424"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708929150,"PRODUCTID":26,"OPEN":"2657.35","LOW":"2629.78","HIGH":"2659.6","CLOSE":"2647.08","ADJCLOSE":"2647.08","VOLUME":"519646"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709015440,"PRODUCTID":26,"OPEN":"2654.76","LOW":"2619.38","HIGH":"2654.76","CLOSE":"2625.05","ADJCLOSE":"2625.05","VOLUME":"567386"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709101980,"PRODUCTID":26,"OPEN":"2629.11","LOW":"2623.15","HIGH":"2657.32","CLOSE":"2652.29","ADJCLOSE":"2652.29","VOLUME":"409758"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709188380,"PRODUCTID":26,"OPEN":"2643.48","LOW":"2628.62","HIGH":"2647.56","CLOSE":"2642.36","ADJCLOSE":"2642.36","VOLUME":"484224"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709188380,"PRODUCTID":26,"OPEN":"2643.48","LOW":"2628.62","HIGH":"2647.56","CLOSE":"2642.36","ADJCLOSE":"2642.36","VOLUME":"484224"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709188380,"PRODUCTID":26,"OPEN":"2643.48","LOW":"2628.62","HIGH":"2647.56","CLOSE":"2642.36","ADJCLOSE":"2642.36","VOLUME":"484224"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709533960,"PRODUCTID":26,"OPEN":"2664.52","LOW":"2662.32","HIGH":"2682","CLOSE":"2674.27","ADJCLOSE":"2674.27","VOLUME":"383179"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709620340,"PRODUCTID":26,"OPEN":"2660.8","LOW":"2649.35","HIGH":"2684.83","CLOSE":"2649.4","ADJCLOSE":"2649.4","VOLUME":"447875"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709683200,"PRODUCTID":26,"OPEN":"2638.84","LOW":"2630.16","HIGH":"2649.78","CLOSE":"2641.49","ADJCLOSE":"2641.49","VOLUME":"379000"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709793150,"PRODUCTID":26,"OPEN":"2653.98","LOW":"2633.57","HIGH":"2660.26","CLOSE":"2647.62","ADJCLOSE":"2647.62","VOLUME":"447060"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709879440,"PRODUCTID":26,"OPEN":"2676.79","LOW":"2668.38","HIGH":"2688","CLOSE":"2680.35","ADJCLOSE":"2680.35","VOLUME":"444906"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709879440,"PRODUCTID":26,"OPEN":"2676.79","LOW":"2668.38","HIGH":"2688","CLOSE":"2680.35","ADJCLOSE":"2680.35","VOLUME":"444906"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710115200,"PRODUCTID":26,"OPEN":"2665.58","LOW":"2658.74","HIGH":"2677.21","CLOSE":"2659.84","ADJCLOSE":"2659.84","VOLUME":"389800"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710201600,"PRODUCTID":26,"OPEN":"2673.47","LOW":"2659.72","HIGH":"2686.14","CLOSE":"2681.81","ADJCLOSE":"2681.81","VOLUME":"404000"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710288000,"PRODUCTID":26,"OPEN":"2694.71","LOW":"2679.54","HIGH":"2701.45","CLOSE":"2693.57","ADJCLOSE":"2693.57","VOLUME":"497200"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710374400,"PRODUCTID":26,"OPEN":"2698.37","LOW":"2696.31","HIGH":"2718.76","CLOSE":"2718.76","ADJCLOSE":"2718.76","VOLUME":"609300"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710460800,"PRODUCTID":26,"OPEN":"2701.91","LOW":"2666.84","HIGH":"2705.59","CLOSE":"2666.84","ADJCLOSE":"2666.84","VOLUME":"582100"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710460800,"PRODUCTID":26,"OPEN":"2701.91","LOW":"2666.84","HIGH":"2705.59","CLOSE":"2666.84","ADJCLOSE":"2666.84","VOLUME":"582100"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710720000,"PRODUCTID":26,"OPEN":"2678.52","LOW":"2665.28","HIGH":"2688.07","CLOSE":"2685.84","ADJCLOSE":"2685.84","VOLUME":"408200"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710806400,"PRODUCTID":26,"OPEN":"2673.57","LOW":"2645.14","HIGH":"2673.57","CLOSE":"2656.17","ADJCLOSE":"2656.17","VOLUME":"695900"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710892800,"PRODUCTID":26,"OPEN":"2680.7","LOW":"2674.09","HIGH":"2692.52","CLOSE":"2690.14","ADJCLOSE":"2690.14","VOLUME":"720500"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1710979200,"PRODUCTID":26,"OPEN":"2731.18","LOW":"2724.25","HIGH":"2755.45","CLOSE":"2754.86","ADJCLOSE":"2754.86","VOLUME":"823700"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711065600,"PRODUCTID":26,"OPEN":"2751.15","LOW":"2738.18","HIGH":"2763.06","CLOSE":"2748.56","ADJCLOSE":"2748.56","VOLUME":"509500"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711065600,"PRODUCTID":26,"OPEN":"2751.15","LOW":"2738.18","HIGH":"2763.06","CLOSE":"2748.56","ADJCLOSE":"2748.56","VOLUME":"509500"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711324800,"PRODUCTID":26,"OPEN":"2756.59","LOW":"2731.7","HIGH":"2763.63","CLOSE":"2737.57","ADJCLOSE":"2737.57","VOLUME":"489600"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711411200,"PRODUCTID":26,"OPEN":"2756.42","LOW":"2752.27","HIGH":"2779.4","CLOSE":"2757.09","ADJCLOSE":"2757.09","VOLUME":"448300"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711497600,"PRODUCTID":26,"OPEN":"2745","LOW":"2745","HIGH":"2762.03","CLOSE":"2755.11","ADJCLOSE":"2755.11","VOLUME":"510600"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711584000,"PRODUCTID":26,"OPEN":"2753.22","LOW":"2742.68","HIGH":"2756.86","CLOSE":"2745.82","ADJCLOSE":"2745.82","VOLUME":"419300"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711670400,"PRODUCTID":26,"OPEN":"2757.27","LOW":"2739.12","HIGH":"2757.55","CLOSE":"2746.63","ADJCLOSE":"2746.63","VOLUME":"495500"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711670400,"PRODUCTID":26,"OPEN":"2757.27","LOW":"2739.12","HIGH":"2757.55","CLOSE":"2746.63","ADJCLOSE":"2746.63","VOLUME":"495500"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711929600,"PRODUCTID":26,"OPEN":"2766.24","LOW":"2747.4","HIGH":"2769.87","CLOSE":"2747.86","ADJCLOSE":"2747.86","VOLUME":"397600"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712016000,"PRODUCTID":26,"OPEN":"2744.15","LOW":"2737.19","HIGH":"2760.33","CLOSE":"2753.16","ADJCLOSE":"2753.16","VOLUME":"630400"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712102400,"PRODUCTID":26,"OPEN":"2730.68","LOW":"2706.97","HIGH":"2732.29","CLOSE":"2706.97","ADJCLOSE":"2706.97","VOLUME":"640800"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712188800,"PRODUCTID":26,"OPEN":"2738.24","LOW":"2727.1","HIGH":"2746.39","CLOSE":"2742","ADJCLOSE":"2742","VOLUME":"478000"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712275200,"PRODUCTID":26,"OPEN":"2713.96","LOW":"2705.31","HIGH":"2730.47","CLOSE":"2714.21","ADJCLOSE":"2714.21","VOLUME":"621000"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712275200,"PRODUCTID":26,"OPEN":"2713.96","LOW":"2705.31","HIGH":"2730.47","CLOSE":"2714.21","ADJCLOSE":"2714.21","VOLUME":"621000"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712534400,"PRODUCTID":26,"OPEN":"2718.76","LOW":"2706.74","HIGH":"2725.58","CLOSE":"2717.65","ADJCLOSE":"2717.65","VOLUME":"620700"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712620800,"PRODUCTID":26,"OPEN":"2733.23","LOW":"2703.96","HIGH":"2741.23","CLOSE":"2705.16","ADJCLOSE":"2705.16","VOLUME":"470200"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712620800,"PRODUCTID":26,"OPEN":"2733.23","LOW":"2703.96","HIGH":"2741.23","CLOSE":"2705.16","ADJCLOSE":"2705.16","VOLUME":"470200"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712793600,"PRODUCTID":26,"OPEN":"2665.4","LOW":"2661.92","HIGH":"2718.07","CLOSE":"2706.96","ADJCLOSE":"2706.96","VOLUME":"561300"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712880000,"PRODUCTID":26,"OPEN":"2710.89","LOW":"2678.21","HIGH":"2712.45","CLOSE":"2681.82","ADJCLOSE":"2681.82","VOLUME":"513700"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712880000,"PRODUCTID":26,"OPEN":"2710.89","LOW":"2678.21","HIGH":"2712.45","CLOSE":"2681.82","ADJCLOSE":"2681.82","VOLUME":"513700"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713139200,"PRODUCTID":26,"OPEN":"2661.36","LOW":"2641.16","HIGH":"2673.26","CLOSE":"2670.43","ADJCLOSE":"2670.43","VOLUME":"562000"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713225600,"PRODUCTID":26,"OPEN":"2644.17","LOW":"2601.45","HIGH":"2647.6","CLOSE":"2609.63","ADJCLOSE":"2609.63","VOLUME":"570200"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713312000,"PRODUCTID":26,"OPEN":"2619.15","LOW":"2584.18","HIGH":"2626.63","CLOSE":"2584.18","ADJCLOSE":"2584.18","VOLUME":"414300"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713398400,"PRODUCTID":26,"OPEN":"2595.46","LOW":"2593.26","HIGH":"2642.03","CLOSE":"2634.7","ADJCLOSE":"2634.7","VOLUME":"478800"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713484800,"PRODUCTID":26,"OPEN":"2600.69","LOW":"2553.55","HIGH":"2609.9","CLOSE":"2591.86","ADJCLOSE":"2591.86","VOLUME":"809500"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713484800,"PRODUCTID":26,"OPEN":"2600.69","LOW":"2553.55","HIGH":"2609.9","CLOSE":"2591.86","ADJCLOSE":"2591.86","VOLUME":"809500"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713744000,"PRODUCTID":26,"OPEN":"2615.72","LOW":"2604.37","HIGH":"2629.44","CLOSE":"2629.44","ADJCLOSE":"2629.44","VOLUME":"401900"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713830400,"PRODUCTID":26,"OPEN":"2632.15","LOW":"2619.72","HIGH":"2641.78","CLOSE":"2623.02","ADJCLOSE":"2623.02","VOLUME":"430300"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713916800,"PRODUCTID":26,"OPEN":"2662.84","LOW":"2662.84","HIGH":"2677.85","CLOSE":"2675.75","ADJCLOSE":"2675.75","VOLUME":"325100"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714003200,"PRODUCTID":26,"OPEN":"2646.8","LOW":"2628.62","HIGH":"2656.51","CLOSE":"2628.62","ADJCLOSE":"2628.62","VOLUME":"334100"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714089600,"PRODUCTID":26,"OPEN":"2650.94","LOW":"2641.35","HIGH":"2662.1","CLOSE":"2656.33","ADJCLOSE":"2656.33","VOLUME":"450500"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714089600,"PRODUCTID":26,"OPEN":"2650.94","LOW":"2641.35","HIGH":"2662.1","CLOSE":"2656.33","ADJCLOSE":"2656.33","VOLUME":"450500"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714348800,"PRODUCTID":26,"OPEN":"2675.46","LOW":"2665.21","HIGH":"2687.44","CLOSE":"2687.44","ADJCLOSE":"2687.44","VOLUME":"470500"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714435200,"PRODUCTID":26,"OPEN":"2693.22","LOW":"2687.29","HIGH":"2710.23","CLOSE":"2692.06","ADJCLOSE":"2692.06","VOLUME":"460100"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714435200,"PRODUCTID":26,"OPEN":"2693.22","LOW":"2687.29","HIGH":"2710.23","CLOSE":"2692.06","ADJCLOSE":"2692.06","VOLUME":"460100"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714608000,"PRODUCTID":26,"OPEN":"2679.04","LOW":"2678.84","HIGH":"2692.47","CLOSE":"2683.65","ADJCLOSE":"2683.65","VOLUME":"351100"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714694400,"PRODUCTID":26,"OPEN":"2704.31","LOW":"2676.63","HIGH":"2705.26","CLOSE":"2676.63","ADJCLOSE":"2676.63","VOLUME":"338600"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714694400,"PRODUCTID":26,"OPEN":"2704.31","LOW":"2676.63","HIGH":"2705.26","CLOSE":"2676.63","ADJCLOSE":"2676.63","VOLUME":"338600"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714694400,"PRODUCTID":26,"OPEN":"2704.31","LOW":"2676.63","HIGH":"2705.26","CLOSE":"2676.63","ADJCLOSE":"2676.63","VOLUME":"338600"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715040000,"PRODUCTID":26,"OPEN":"2718.17","LOW":"2716.62","HIGH":"2734.36","CLOSE":"2734.36","ADJCLOSE":"2734.36","VOLUME":"532200"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715126400,"PRODUCTID":26,"OPEN":"2732.11","LOW":"2727.93","HIGH":"2745.05","CLOSE":"2745.05","ADJCLOSE":"2745.05","VOLUME":"436300"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715212800,"PRODUCTID":26,"OPEN":"2743.29","LOW":"2710.25","HIGH":"2749.14","CLOSE":"2712.14","ADJCLOSE":"2712.14","VOLUME":"423800"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715299200,"PRODUCTID":26,"OPEN":"2737.95","LOW":"2723.21","HIGH":"2743.58","CLOSE":"2727.63","ADJCLOSE":"2727.63","VOLUME":"586100"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715299200,"PRODUCTID":26,"OPEN":"2737.95","LOW":"2723.21","HIGH":"2743.58","CLOSE":"2727.63","ADJCLOSE":"2727.63","VOLUME":"586100"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715558400,"PRODUCTID":26,"OPEN":"2735.2","LOW":"2713.92","HIGH":"2738.38","CLOSE":"2727.21","ADJCLOSE":"2727.21","VOLUME":"625300"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715644800,"PRODUCTID":26,"OPEN":"2732.98","LOW":"2722.74","HIGH":"2735.82","CLOSE":"2730.34","ADJCLOSE":"2730.34","VOLUME":"443300"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715644800,"PRODUCTID":26,"OPEN":"2732.98","LOW":"2722.74","HIGH":"2735.82","CLOSE":"2730.34","ADJCLOSE":"2730.34","VOLUME":"443300"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715817600,"PRODUCTID":26,"OPEN":"2770.27","LOW":"2748.22","HIGH":"2773.46","CLOSE":"2753","ADJCLOSE":"2753","VOLUME":"521800"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715904000,"PRODUCTID":26,"OPEN":"2751.47","LOW":"2724.62","HIGH":"2752.17","CLOSE":"2724.62","ADJCLOSE":"2724.62","VOLUME":"575900"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715904000,"PRODUCTID":26,"OPEN":"2751.47","LOW":"2724.62","HIGH":"2752.17","CLOSE":"2724.62","ADJCLOSE":"2724.62","VOLUME":"575900"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716163200,"PRODUCTID":26,"OPEN":"2741.24","LOW":"2734.64","HIGH":"2756.41","CLOSE":"2742.14","ADJCLOSE":"2742.14","VOLUME":"582100"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716249600,"PRODUCTID":26,"OPEN":"2733.03","LOW":"2719.74","HIGH":"2734.48","CLOSE":"2724.18","ADJCLOSE":"2724.18","VOLUME":"560800"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716336000,"PRODUCTID":26,"OPEN":"2723.46","LOW":"2707.87","HIGH":"2733.07","CLOSE":"2723.46","ADJCLOSE":"2723.46","VOLUME":"484700"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716422400,"PRODUCTID":26,"OPEN":"2719.03","LOW":"2704","HIGH":"2734.27","CLOSE":"2721.81","ADJCLOSE":"2721.81","VOLUME":"427400"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716508800,"PRODUCTID":26,"OPEN":"2693.65","LOW":"2681.17","HIGH":"2696.99","CLOSE":"2687.6","ADJCLOSE":"2687.6","VOLUME":"501600"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716508800,"PRODUCTID":26,"OPEN":"2693.65","LOW":"2681.17","HIGH":"2696.99","CLOSE":"2687.6","ADJCLOSE":"2687.6","VOLUME":"501600"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716768000,"PRODUCTID":26,"OPEN":"2697.16","LOW":"2693.66","HIGH":"2725.08","CLOSE":"2722.99","ADJCLOSE":"2722.99","VOLUME":"556700"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716854400,"PRODUCTID":26,"OPEN":"2715.52","LOW":"2714.34","HIGH":"2730.12","CLOSE":"2722.85","ADJCLOSE":"2722.85","VOLUME":"441000"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716964240,"PRODUCTID":26,"OPEN":"2719.56","LOW":"2677.07","HIGH":"2721.63","CLOSE":"2677.3","ADJCLOSE":"2677.3","VOLUME":"431420"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199408400,"PRODUCTID":27,"OPEN":"8134.04","LOW":"8097.85","HIGH":"8247.18","CLOSE":"8221.1","ADJCLOSE":"8221.07","VOLUME":"4603600"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199667600,"PRODUCTID":27,"OPEN":"7959.92","LOW":"7883.37","HIGH":"8015.93","CLOSE":"7883.37","ADJCLOSE":"7883.34","VOLUME":"4539800"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199754000,"PRODUCTID":27,"OPEN":"7909.26","LOW":"7895.78","HIGH":"8011.07","CLOSE":"7962.91","ADJCLOSE":"7962.88","VOLUME":"4618800"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199840400,"PRODUCTID":27,"OPEN":"7842.16","LOW":"7818.31","HIGH":"8085.06","CLOSE":"8085.06","ADJCLOSE":"8085.03","VOLUME":"4682400"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199926800,"PRODUCTID":27,"OPEN":"8153.08","LOW":"8057.27","HIGH":"8177.13","CLOSE":"8057.27","ADJCLOSE":"8057.24","VOLUME":"4480000"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200013200,"PRODUCTID":27,"OPEN":"8134.11","LOW":"8026.34","HIGH":"8151.95","CLOSE":"8029.31","ADJCLOSE":"8029.28","VOLUME":"3920400"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200272400,"PRODUCTID":27,"OPEN":"8254","LOW":"8097.68","HIGH":"8260.88","CLOSE":"8173.41","ADJCLOSE":"8173.38","VOLUME":"6106000"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200358800,"PRODUCTID":27,"OPEN":"8316.24","LOW":"8312.02","HIGH":"8546.2","CLOSE":"8428.84","ADJCLOSE":"8428.81","VOLUME":"7548600"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200445200,"PRODUCTID":27,"OPEN":"8286.31","LOW":"8179.54","HIGH":"8375.06","CLOSE":"8179.54","ADJCLOSE":"8179.51","VOLUME":"7645200"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200531600,"PRODUCTID":27,"OPEN":"8245.19","LOW":"8004.47","HIGH":"8300.29","CLOSE":"8101.63","ADJCLOSE":"8101.6","VOLUME":"6393800"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200618000,"PRODUCTID":27,"OPEN":"7934.86","LOW":"7883.91","HIGH":"8184.65","CLOSE":"8184.65","ADJCLOSE":"8184.62","VOLUME":"5977400"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200877200,"PRODUCTID":27,"OPEN":"8167.48","LOW":"8099.59","HIGH":"8220.63","CLOSE":"8110.2","ADJCLOSE":"8110.17","VOLUME":"5519000"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200963600,"PRODUCTID":27,"OPEN":"7595.17","LOW":"7566.75","HIGH":"7741.99","CLOSE":"7581.96","ADJCLOSE":"7581.93","VOLUME":"4674600"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201050000,"PRODUCTID":27,"OPEN":"7708.27","LOW":"7384.61","HIGH":"7708.27","CLOSE":"7408.4","ADJCLOSE":"7408.37","VOLUME":"5692200"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201136400,"PRODUCTID":27,"OPEN":"7639.23","LOW":"7412.97","HIGH":"7653.08","CLOSE":"7517.05","ADJCLOSE":"7517.02","VOLUME":"5326400"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201222800,"PRODUCTID":27,"OPEN":"7648.29","LOW":"7648.29","HIGH":"7739.59","CLOSE":"7739.59","ADJCLOSE":"7739.56","VOLUME":"4640400"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201482000,"PRODUCTID":27,"OPEN":"7678.81","LOW":"7478.2","HIGH":"7705.61","CLOSE":"7485.79","ADJCLOSE":"7485.76","VOLUME":"3969400"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201568400,"PRODUCTID":27,"OPEN":"7593.71","LOW":"7447.44","HIGH":"7603.38","CLOSE":"7576.42","ADJCLOSE":"7576.39","VOLUME":"3867400"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201654800,"PRODUCTID":27,"OPEN":"7604.29","LOW":"7507.52","HIGH":"7667.07","CLOSE":"7543.5","ADJCLOSE":"7543.47","VOLUME":"4061000"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201741200,"PRODUCTID":27,"OPEN":"7528.18","LOW":"7400.74","HIGH":"7579.43","CLOSE":"7521.13","ADJCLOSE":"7521.1","VOLUME":"4342600"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1201827600,"PRODUCTID":27,"OPEN":"7613.58","LOW":"7583.65","HIGH":"7706.03","CLOSE":"7673.99","ADJCLOSE":"7673.96","VOLUME":"4123200"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202778000,"PRODUCTID":27,"OPEN":"7568.3","LOW":"7530.37","HIGH":"7619.98","CLOSE":"7553.3","ADJCLOSE":"7553.27","VOLUME":"3811000"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202864400,"PRODUCTID":27,"OPEN":"7644.8","LOW":"7533.6","HIGH":"7655.89","CLOSE":"7550.55","ADJCLOSE":"7550.52","VOLUME":"3561200"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202950800,"PRODUCTID":27,"OPEN":"7711.45","LOW":"7707","HIGH":"7865.28","CLOSE":"7865.28","ADJCLOSE":"7865.25","VOLUME":"4326600"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203037200,"PRODUCTID":27,"OPEN":"7766.49","LOW":"7761.93","HIGH":"7888.15","CLOSE":"7876.37","ADJCLOSE":"7876.34","VOLUME":"3882600"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203296400,"PRODUCTID":27,"OPEN":"7925.3","LOW":"7872.71","HIGH":"7988.02","CLOSE":"7890.9","ADJCLOSE":"7890.87","VOLUME":"4036800"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203382800,"PRODUCTID":27,"OPEN":"7985.47","LOW":"7932.79","HIGH":"8024.41","CLOSE":"8024.41","ADJCLOSE":"8024.38","VOLUME":"4502800"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203469200,"PRODUCTID":27,"OPEN":"8000.12","LOW":"7855.48","HIGH":"8040.83","CLOSE":"7894.47","ADJCLOSE":"7894.44","VOLUME":"4148400"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203555600,"PRODUCTID":27,"OPEN":"7982.35","LOW":"7972.13","HIGH":"8085.93","CLOSE":"8085.93","ADJCLOSE":"8085.9","VOLUME":"4585400"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203642000,"PRODUCTID":27,"OPEN":"8013.35","LOW":"7986.97","HIGH":"8108.71","CLOSE":"8108.71","ADJCLOSE":"8108.68","VOLUME":"4923400"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203901200,"PRODUCTID":27,"OPEN":"8228.92","LOW":"8228.92","HIGH":"8307.75","CLOSE":"8286.31","ADJCLOSE":"8286.28","VOLUME":"6325000"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203987600,"PRODUCTID":27,"OPEN":"8379.55","LOW":"8258.87","HIGH":"8386.54","CLOSE":"8307.67","ADJCLOSE":"8307.64","VOLUME":"6403800"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204074000,"PRODUCTID":27,"OPEN":"8401.12","LOW":"8362.94","HIGH":"8462.08","CLOSE":"8462.08","ADJCLOSE":"8462.05","VOLUME":"6403600"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204074000,"PRODUCTID":27,"OPEN":"8401.12","LOW":"8362.94","HIGH":"8462.08","CLOSE":"8462.08","ADJCLOSE":"8462.05","VOLUME":"6403600"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204246800,"PRODUCTID":27,"OPEN":"8367.45","LOW":"8367.45","HIGH":"8473.71","CLOSE":"8412.76","ADJCLOSE":"8412.73","VOLUME":"5924600"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204506000,"PRODUCTID":27,"OPEN":"8213.7","LOW":"8147.27","HIGH":"8265.85","CLOSE":"8262.87","ADJCLOSE":"8262.84","VOLUME":"5371400"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204592400,"PRODUCTID":27,"OPEN":"8279.02","LOW":"8279.02","HIGH":"8471.07","CLOSE":"8470.11","ADJCLOSE":"8470.08","VOLUME":"6154200"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204678800,"PRODUCTID":27,"OPEN":"8493.97","LOW":"8439.35","HIGH":"8559.59","CLOSE":"8483.95","ADJCLOSE":"8483.92","VOLUME":"6387800"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204765200,"PRODUCTID":27,"OPEN":"8559.08","LOW":"8526.37","HIGH":"8658.64","CLOSE":"8658.64","ADJCLOSE":"8658.61","VOLUME":"6635600"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204851600,"PRODUCTID":27,"OPEN":"8537.24","LOW":"8513.24","HIGH":"8624.65","CLOSE":"8531.38","ADJCLOSE":"8531.35","VOLUME":"6186600"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205110800,"PRODUCTID":27,"OPEN":"8500.81","LOW":"8286.57","HIGH":"8507.29","CLOSE":"8299.37","ADJCLOSE":"8299.34","VOLUME":"5125200"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205197200,"PRODUCTID":27,"OPEN":"8206.74","LOW":"8206.74","HIGH":"8381.6","CLOSE":"8381.6","ADJCLOSE":"8381.57","VOLUME":"4787000"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205283600,"PRODUCTID":27,"OPEN":"8577.85","LOW":"8424.1","HIGH":"8577.85","CLOSE":"8435.3","ADJCLOSE":"8435.27","VOLUME":"5224600"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205370000,"PRODUCTID":27,"OPEN":"8408.46","LOW":"8198.77","HIGH":"8447.98","CLOSE":"8210.99","ADJCLOSE":"8210.96","VOLUME":"4257000"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205456400,"PRODUCTID":27,"OPEN":"8293.12","LOW":"8120.49","HIGH":"8315.23","CLOSE":"8161.39","ADJCLOSE":"8161.36","VOLUME":"4559200"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205715600,"PRODUCTID":27,"OPEN":"8041.31","LOW":"7900.8","HIGH":"8053.08","CLOSE":"8005.46","ADJCLOSE":"8005.43","VOLUME":"4595400"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205802000,"PRODUCTID":27,"OPEN":"8039.29","LOW":"7955.48","HIGH":"8082.57","CLOSE":"8057.82","ADJCLOSE":"8057.79","VOLUME":"4114800"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205888400,"PRODUCTID":27,"OPEN":"8215.8","LOW":"8142.73","HIGH":"8233.47","CLOSE":"8179.35","ADJCLOSE":"8179.32","VOLUME":"4831800"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205974800,"PRODUCTID":27,"OPEN":"8151.53","LOW":"8124.67","HIGH":"8343.38","CLOSE":"8337.62","ADJCLOSE":"8337.59","VOLUME":"5514200"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206061200,"PRODUCTID":27,"OPEN":"8453.56","LOW":"8412.52","HIGH":"8539.91","CLOSE":"8524.99","ADJCLOSE":"8524.96","VOLUME":"6460000"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206320400,"PRODUCTID":27,"OPEN":"9049.23","LOW":"8781.02","HIGH":"9049.23","CLOSE":"8865.35","ADJCLOSE":"8865.32","VOLUME":"8697000"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206406800,"PRODUCTID":27,"OPEN":"8853.78","LOW":"8761.01","HIGH":"8899.26","CLOSE":"8795.09","ADJCLOSE":"8795.06","VOLUME":"6914000"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206493200,"PRODUCTID":27,"OPEN":"8776.19","LOW":"8712.39","HIGH":"8842.52","CLOSE":"8768.02","ADJCLOSE":"8767.99","VOLUME":"6933600"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206579600,"PRODUCTID":27,"OPEN":"8698.16","LOW":"8559.1","HIGH":"8708.92","CLOSE":"8605.95","ADJCLOSE":"8605.92","VOLUME":"6124400"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206666000,"PRODUCTID":27,"OPEN":"8591.91","LOW":"8564.03","HIGH":"8668.22","CLOSE":"8623.48","ADJCLOSE":"8623.45","VOLUME":"5444200"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206925200,"PRODUCTID":27,"OPEN":"8605.9","LOW":"8499.03","HIGH":"8627.53","CLOSE":"8572.59","ADJCLOSE":"8572.56","VOLUME":"4984600"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207011600,"PRODUCTID":27,"OPEN":"8593.2","LOW":"8419.72","HIGH":"8608.95","CLOSE":"8419.72","ADJCLOSE":"8419.69","VOLUME":"5053400"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207098000,"PRODUCTID":27,"OPEN":"8578.59","LOW":"8519.67","HIGH":"8619.78","CLOSE":"8605.32","ADJCLOSE":"8605.29","VOLUME":"5023400"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207184400,"PRODUCTID":27,"OPEN":"8593.85","LOW":"8555.62","HIGH":"8621.59","CLOSE":"8596.34","ADJCLOSE":"8596.31","VOLUME":"4691600"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207184400,"PRODUCTID":27,"OPEN":"8593.85","LOW":"8555.62","HIGH":"8621.59","CLOSE":"8596.34","ADJCLOSE":"8596.31","VOLUME":"4691600"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207530000,"PRODUCTID":27,"OPEN":"8638.63","LOW":"8619.99","HIGH":"8729.79","CLOSE":"8729.79","ADJCLOSE":"8729.76","VOLUME":"4730800"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207616400,"PRODUCTID":27,"OPEN":"8717.06","LOW":"8672.85","HIGH":"8725.69","CLOSE":"8672.85","ADJCLOSE":"8672.82","VOLUME":"4826000"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207702800,"PRODUCTID":27,"OPEN":"8684.66","LOW":"8628.62","HIGH":"8759.75","CLOSE":"8667.93","ADJCLOSE":"8667.9","VOLUME":"5174000"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207789200,"PRODUCTID":27,"OPEN":"8682.1","LOW":"8681.89","HIGH":"8829.4","CLOSE":"8829.4","ADJCLOSE":"8829.37","VOLUME":"4983000"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207875600,"PRODUCTID":27,"OPEN":"8872.65","LOW":"8840.04","HIGH":"8937.12","CLOSE":"8909.58","ADJCLOSE":"8909.55","VOLUME":"7167000"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208134800,"PRODUCTID":27,"OPEN":"8877.47","LOW":"8839.12","HIGH":"8928.87","CLOSE":"8892.68","ADJCLOSE":"8892.65","VOLUME":"6673800"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208221200,"PRODUCTID":27,"OPEN":"8931.08","LOW":"8885.32","HIGH":"8951.56","CLOSE":"8924.78","ADJCLOSE":"8924.75","VOLUME":"6236200"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208307600,"PRODUCTID":27,"OPEN":"9007.63","LOW":"8981.91","HIGH":"9068.97","CLOSE":"9066.04","ADJCLOSE":"9066.01","VOLUME":"7499400"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208394000,"PRODUCTID":27,"OPEN":"9185.58","LOW":"9063.69","HIGH":"9194.86","CLOSE":"9090.43","ADJCLOSE":"9090.4","VOLUME":"8117200"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208480400,"PRODUCTID":27,"OPEN":"9092.93","LOW":"9025.01","HIGH":"9123.07","CLOSE":"9074.34","ADJCLOSE":"9074.31","VOLUME":"6308800"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208739600,"PRODUCTID":27,"OPEN":"9156.77","LOW":"9047.66","HIGH":"9160.1","CLOSE":"9083.32","ADJCLOSE":"9083.29","VOLUME":"6144600"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208826000,"PRODUCTID":27,"OPEN":"9067.9","LOW":"8997.02","HIGH":"9081.29","CLOSE":"9037.25","ADJCLOSE":"9037.22","VOLUME":"5248000"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208912400,"PRODUCTID":27,"OPEN":"9032.61","LOW":"8951.53","HIGH":"9079.43","CLOSE":"9008.49","ADJCLOSE":"9008.46","VOLUME":"5812200"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1208998800,"PRODUCTID":27,"OPEN":"9025.47","LOW":"8974.79","HIGH":"9064.15","CLOSE":"8990.33","ADJCLOSE":"8990.3","VOLUME":"5208400"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209085200,"PRODUCTID":27,"OPEN":"9053.3","LOW":"8945.22","HIGH":"9062.97","CLOSE":"8947.83","ADJCLOSE":"8947.8","VOLUME":"5443800"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209344400,"PRODUCTID":27,"OPEN":"8965.73","LOW":"8953.95","HIGH":"9079.6","CLOSE":"9079.6","ADJCLOSE":"9079.57","VOLUME":"5140800"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209430800,"PRODUCTID":27,"OPEN":"9056.16","LOW":"8891.74","HIGH":"9077.77","CLOSE":"8891.74","ADJCLOSE":"8891.71","VOLUME":"5244800"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209517200,"PRODUCTID":27,"OPEN":"8917.62","LOW":"8882.57","HIGH":"8962.99","CLOSE":"8919.92","ADJCLOSE":"8919.89","VOLUME":"5097200"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209517200,"PRODUCTID":27,"OPEN":"8917.62","LOW":"8882.57","HIGH":"8962.99","CLOSE":"8919.92","ADJCLOSE":"8919.89","VOLUME":"5097200"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209690000,"PRODUCTID":27,"OPEN":"8998.06","LOW":"8950.28","HIGH":"9010.71","CLOSE":"8963.63","ADJCLOSE":"8963.6","VOLUME":"5657600"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209949200,"PRODUCTID":27,"OPEN":"8968.54","LOW":"8814.48","HIGH":"8976.22","CLOSE":"8837.07","ADJCLOSE":"8837.04","VOLUME":"5174600"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210035600,"PRODUCTID":27,"OPEN":"8852.2","LOW":"8782.96","HIGH":"8862.5","CLOSE":"8857.37","ADJCLOSE":"8857.34","VOLUME":"4739600"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210122000,"PRODUCTID":27,"OPEN":"8919.93","LOW":"8902.19","HIGH":"8977.9","CLOSE":"8926.34","ADJCLOSE":"8926.31","VOLUME":"5208200"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210208400,"PRODUCTID":27,"OPEN":"8865.73","LOW":"8806.99","HIGH":"8880.71","CLOSE":"8866.62","ADJCLOSE":"8866.59","VOLUME":"5033200"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210294800,"PRODUCTID":27,"OPEN":"8895.05","LOW":"8792.39","HIGH":"8896.31","CLOSE":"8792.39","ADJCLOSE":"8792.36","VOLUME":"5184000"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210554000,"PRODUCTID":27,"OPEN":"8808.59","LOW":"8754.27","HIGH":"8838.99","CLOSE":"8830.05","ADJCLOSE":"8830.02","VOLUME":"4324000"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210640400,"PRODUCTID":27,"OPEN":"8894.94","LOW":"8859.24","HIGH":"8995.35","CLOSE":"8989.53","ADJCLOSE":"8989.5","VOLUME":"4869000"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210726800,"PRODUCTID":27,"OPEN":"9038.85","LOW":"8994.17","HIGH":"9056.8","CLOSE":"9018.42","ADJCLOSE":"9018.39","VOLUME":"4821000"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210813200,"PRODUCTID":27,"OPEN":"9093.21","LOW":"9087.95","HIGH":"9158.95","CLOSE":"9157.18","ADJCLOSE":"9157.15","VOLUME":"6043800"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210899600,"PRODUCTID":27,"OPEN":"9211.21","LOW":"9171.39","HIGH":"9241.52","CLOSE":"9197.41","ADJCLOSE":"9197.38","VOLUME":"6284600"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211158800,"PRODUCTID":27,"OPEN":"9249.57","LOW":"9207.27","HIGH":"9295.2","CLOSE":"9295.2","ADJCLOSE":"9295.17","VOLUME":"5674400"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211245200,"PRODUCTID":27,"OPEN":"9309.95","LOW":"9057.31","HIGH":"9309.95","CLOSE":"9068.89","ADJCLOSE":"9068.86","VOLUME":"6496800"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211331600,"PRODUCTID":27,"OPEN":"9036.57","LOW":"8973.15","HIGH":"9079.91","CLOSE":"9015.57","ADJCLOSE":"9015.54","VOLUME":"5356800"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211418000,"PRODUCTID":27,"OPEN":"8898.94","LOW":"8878.06","HIGH":"9008.03","CLOSE":"9008.03","ADJCLOSE":"9008","VOLUME":"5864600"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211504400,"PRODUCTID":27,"OPEN":"9007.21","LOW":"8834.73","HIGH":"9050.78","CLOSE":"8834.73","ADJCLOSE":"8834.7","VOLUME":"5748800"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211763600,"PRODUCTID":27,"OPEN":"8808.74","LOW":"8706.78","HIGH":"8811.07","CLOSE":"8707.83","ADJCLOSE":"8707.8","VOLUME":"4512800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211850000,"PRODUCTID":27,"OPEN":"8779.34","LOW":"8723.72","HIGH":"8789.77","CLOSE":"8778.39","ADJCLOSE":"8778.36","VOLUME":"4165000"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211936400,"PRODUCTID":27,"OPEN":"8826.94","LOW":"8665.73","HIGH":"8834.52","CLOSE":"8665.73","ADJCLOSE":"8665.7","VOLUME":"4378400"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212022800,"PRODUCTID":27,"OPEN":"8773.81","LOW":"8675.71","HIGH":"8794.02","CLOSE":"8684.92","ADJCLOSE":"8684.89","VOLUME":"4699200"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212109200,"PRODUCTID":27,"OPEN":"8762.3","LOW":"8548.32","HIGH":"8765.99","CLOSE":"8619.08","ADJCLOSE":"8619.05","VOLUME":"5922200"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212368400,"PRODUCTID":27,"OPEN":"8638.48","LOW":"8631.46","HIGH":"8724.47","CLOSE":"8724.47","ADJCLOSE":"8724.44","VOLUME":"3714200"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212454800,"PRODUCTID":27,"OPEN":"8664.66","LOW":"8558.46","HIGH":"8693.48","CLOSE":"8579.43","ADJCLOSE":"8579.4","VOLUME":"3860400"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212541200,"PRODUCTID":27,"OPEN":"8594.88","LOW":"8562.13","HIGH":"8635.94","CLOSE":"8627.8","ADJCLOSE":"8627.77","VOLUME":"3460400"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212627600,"PRODUCTID":27,"OPEN":"8649.72","LOW":"8520.8","HIGH":"8745.9","CLOSE":"8738.46","ADJCLOSE":"8738.43","VOLUME":"4056600"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212714000,"PRODUCTID":27,"OPEN":"8802.51","LOW":"8745.35","HIGH":"8809.33","CLOSE":"8745.35","ADJCLOSE":"8745.32","VOLUME":"4092600"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212973200,"PRODUCTID":27,"OPEN":"8522.37","LOW":"8514.93","HIGH":"8596.23","CLOSE":"8587.96","ADJCLOSE":"8587.93","VOLUME":"3553800"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213059600,"PRODUCTID":27,"OPEN":"8581.99","LOW":"8370","HIGH":"8602.11","CLOSE":"8370","ADJCLOSE":"8369.97","VOLUME":"4150800"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213146000,"PRODUCTID":27,"OPEN":"8402.31","LOW":"8297.92","HIGH":"8423.42","CLOSE":"8345.59","ADJCLOSE":"8345.56","VOLUME":"3919600"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213232400,"PRODUCTID":27,"OPEN":"8212.34","LOW":"8053.07","HIGH":"8216.43","CLOSE":"8062.31","ADJCLOSE":"8062.28","VOLUME":"4918400"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213318800,"PRODUCTID":27,"OPEN":"8119.49","LOW":"8042.89","HIGH":"8161.64","CLOSE":"8105.59","ADJCLOSE":"8105.56","VOLUME":"4248200"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213578000,"PRODUCTID":27,"OPEN":"8191.22","LOW":"8139.84","HIGH":"8227.39","CLOSE":"8169.77","ADJCLOSE":"8169.74","VOLUME":"3585400"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213664400,"PRODUCTID":27,"OPEN":"8182.35","LOW":"8067.96","HIGH":"8203.98","CLOSE":"8201.79","ADJCLOSE":"8201.76","VOLUME":"3545600"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213750800,"PRODUCTID":27,"OPEN":"8158.64","LOW":"8148.61","HIGH":"8253.85","CLOSE":"8217.58","ADJCLOSE":"8217.55","VOLUME":"3427200"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213837200,"PRODUCTID":27,"OPEN":"8075.26","LOW":"8044.66","HIGH":"8107.2","CLOSE":"8047.74","ADJCLOSE":"8047.71","VOLUME":"3587000"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213923600,"PRODUCTID":27,"OPEN":"8088.38","LOW":"7897.97","HIGH":"8088.38","CLOSE":"7902.44","ADJCLOSE":"7902.41","VOLUME":"4130200"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214182800,"PRODUCTID":27,"OPEN":"7767.59","LOW":"7749.62","HIGH":"7916.92","CLOSE":"7876.49","ADJCLOSE":"7876.46","VOLUME":"3589600"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214269200,"PRODUCTID":27,"OPEN":"7888.75","LOW":"7738.12","HIGH":"7928.41","CLOSE":"7738.12","ADJCLOSE":"7738.09","VOLUME":"3847200"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214355600,"PRODUCTID":27,"OPEN":"7751.12","LOW":"7679.08","HIGH":"7855.06","CLOSE":"7855.06","ADJCLOSE":"7855.03","VOLUME":"4147400"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214442000,"PRODUCTID":27,"OPEN":"7872.56","LOW":"7801.52","HIGH":"7904.9","CLOSE":"7811.8","ADJCLOSE":"7811.77","VOLUME":"3821200"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214528400,"PRODUCTID":27,"OPEN":"7489.97","LOW":"7466.2","HIGH":"7586.5","CLOSE":"7548.76","ADJCLOSE":"7548.73","VOLUME":"4494400"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214787600,"PRODUCTID":27,"OPEN":"7602.51","LOW":"7479.21","HIGH":"7604.42","CLOSE":"7523.54","ADJCLOSE":"7523.51","VOLUME":"3914600"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214874000,"PRODUCTID":27,"OPEN":"7528.54","LOW":"7407.98","HIGH":"7569.18","CLOSE":"7407.98","ADJCLOSE":"7407.95","VOLUME":"3657400"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214960400,"PRODUCTID":27,"OPEN":"7386.28","LOW":"7351.74","HIGH":"7485.28","CLOSE":"7353.86","ADJCLOSE":"7353.83","VOLUME":"4238600"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215046800,"PRODUCTID":27,"OPEN":"7190.75","LOW":"7115.07","HIGH":"7439.47","CLOSE":"7394.1","ADJCLOSE":"7394.07","VOLUME":"4977200"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215133200,"PRODUCTID":27,"OPEN":"7405.34","LOW":"7226.84","HIGH":"7416.25","CLOSE":"7228.41","ADJCLOSE":"7228.38","VOLUME":"4143200"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215392400,"PRODUCTID":27,"OPEN":"7207.92","LOW":"7179.24","HIGH":"7343.63","CLOSE":"7341.11","ADJCLOSE":"7341.08","VOLUME":"3441200"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215478800,"PRODUCTID":27,"OPEN":"7274.94","LOW":"7016.21","HIGH":"7274.94","CLOSE":"7051.85","ADJCLOSE":"7051.82","VOLUME":"4377000"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215565200,"PRODUCTID":27,"OPEN":"7153.68","LOW":"7042.46","HIGH":"7225.6","CLOSE":"7048.25","ADJCLOSE":"7048.22","VOLUME":"4629800"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215651600,"PRODUCTID":27,"OPEN":"7028.63","LOW":"6976.6","HIGH":"7141.02","CLOSE":"7075.65","ADJCLOSE":"7075.62","VOLUME":"3936000"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215738000,"PRODUCTID":27,"OPEN":"7095.76","LOW":"7044.48","HIGH":"7258.31","CLOSE":"7244.76","ADJCLOSE":"7244.73","VOLUME":"4526400"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215997200,"PRODUCTID":27,"OPEN":"7214.21","LOW":"7140.47","HIGH":"7270.49","CLOSE":"7156.96","ADJCLOSE":"7156.93","VOLUME":"3766400"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216083600,"PRODUCTID":27,"OPEN":"7022.98","LOW":"6832.3","HIGH":"7036.42","CLOSE":"6834.24","ADJCLOSE":"6834.21","VOLUME":"4275000"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216170000,"PRODUCTID":27,"OPEN":"6846.02","LOW":"6708.46","HIGH":"6867.73","CLOSE":"6710.64","ADJCLOSE":"6710.61","VOLUME":"4331600"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216256400,"PRODUCTID":27,"OPEN":"6892.35","LOW":"6859.97","HIGH":"6976.96","CLOSE":"6974.51","ADJCLOSE":"6974.48","VOLUME":"4572200"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216342800,"PRODUCTID":27,"OPEN":"7075.5","LOW":"6782.2","HIGH":"7075.5","CLOSE":"6815.32","ADJCLOSE":"6815.29","VOLUME":"5042000"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216602000,"PRODUCTID":27,"OPEN":"6991.71","LOW":"6991.71","HIGH":"7097.65","CLOSE":"7085.67","ADJCLOSE":"7085.64","VOLUME":"4139200"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216688400,"PRODUCTID":27,"OPEN":"7029.84","LOW":"6998.13","HIGH":"7098.68","CLOSE":"7065.65","ADJCLOSE":"7065.62","VOLUME":"3731800"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216774800,"PRODUCTID":27,"OPEN":"7194.22","LOW":"7177.73","HIGH":"7330.83","CLOSE":"7309.83","ADJCLOSE":"7309.8","VOLUME":"4987600"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216861200,"PRODUCTID":27,"OPEN":"7357.15","LOW":"7294.13","HIGH":"7368.08","CLOSE":"7368.08","ADJCLOSE":"7368.05","VOLUME":"4996800"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216947600,"PRODUCTID":27,"OPEN":"7213.32","LOW":"7170.36","HIGH":"7234.12","CLOSE":"7233.62","ADJCLOSE":"7233.59","VOLUME":"3616200"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1216947600,"PRODUCTID":27,"OPEN":"7213.32","LOW":"7170.36","HIGH":"7234.12","CLOSE":"7233.62","ADJCLOSE":"7233.59","VOLUME":"3616200"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217293200,"PRODUCTID":27,"OPEN":"7052.58","LOW":"6958.89","HIGH":"7052.58","CLOSE":"7014.47","ADJCLOSE":"7014.44","VOLUME":"4042800"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217379600,"PRODUCTID":27,"OPEN":"7147.26","LOW":"7049.58","HIGH":"7151.33","CLOSE":"7070.35","ADJCLOSE":"7070.32","VOLUME":"3467000"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217466000,"PRODUCTID":27,"OPEN":"7135.04","LOW":"6965.08","HIGH":"7172.48","CLOSE":"7024.06","ADJCLOSE":"7024.03","VOLUME":"3700600"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217552400,"PRODUCTID":27,"OPEN":"6920.75","LOW":"6903.85","HIGH":"7008","CLOSE":"7002.54","ADJCLOSE":"7002.51","VOLUME":"3308000"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217811600,"PRODUCTID":27,"OPEN":"6947.25","LOW":"6927.31","HIGH":"7010.93","CLOSE":"6977.36","ADJCLOSE":"6977.33","VOLUME":"3136600"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217898000,"PRODUCTID":27,"OPEN":"7005.17","LOW":"6809.96","HIGH":"7005.17","CLOSE":"6813.4","ADJCLOSE":"6813.37","VOLUME":"4177000"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217984400,"PRODUCTID":27,"OPEN":"6941.5","LOW":"6921.97","HIGH":"7026.24","CLOSE":"7026.24","ADJCLOSE":"7026.21","VOLUME":"4241600"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218070800,"PRODUCTID":27,"OPEN":"7022.28","LOW":"6993.2","HIGH":"7082.36","CLOSE":"7024.58","ADJCLOSE":"7024.55","VOLUME":"3941800"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218157200,"PRODUCTID":27,"OPEN":"7000.75","LOW":"7000.75","HIGH":"7216.58","CLOSE":"7209.04","ADJCLOSE":"7209.01","VOLUME":"4943200"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218416400,"PRODUCTID":27,"OPEN":"7313.08","LOW":"7278.9","HIGH":"7357.69","CLOSE":"7325.62","ADJCLOSE":"7325.59","VOLUME":"4737000"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218502800,"PRODUCTID":27,"OPEN":"7337.67","LOW":"7260.12","HIGH":"7337.67","CLOSE":"7293.8","ADJCLOSE":"7293.77","VOLUME":"4271800"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218589200,"PRODUCTID":27,"OPEN":"7272.49","LOW":"7213.11","HIGH":"7311.3","CLOSE":"7292.34","ADJCLOSE":"7292.31","VOLUME":"4123000"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218675600,"PRODUCTID":27,"OPEN":"7265.01","LOW":"7253.63","HIGH":"7353.31","CLOSE":"7326.07","ADJCLOSE":"7326.04","VOLUME":"4276400"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218762000,"PRODUCTID":27,"OPEN":"7374.38","LOW":"7181.69","HIGH":"7376.69","CLOSE":"7196.5","ADJCLOSE":"7196.47","VOLUME":"3853200"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219021200,"PRODUCTID":27,"OPEN":"7189.68","LOW":"6996.78","HIGH":"7213.69","CLOSE":"7000.74","ADJCLOSE":"7000.71","VOLUME":"3594600"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219107600,"PRODUCTID":27,"OPEN":"6876.23","LOW":"6849.83","HIGH":"6998.24","CLOSE":"6978.6","ADJCLOSE":"6978.57","VOLUME":"3468400"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219194000,"PRODUCTID":27,"OPEN":"6927.46","LOW":"6898.29","HIGH":"7053.56","CLOSE":"7040.9","ADJCLOSE":"7040.87","VOLUME":"3446000"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219280400,"PRODUCTID":27,"OPEN":"6989.94","LOW":"6918.48","HIGH":"7017.1","CLOSE":"6918.48","ADJCLOSE":"6918.45","VOLUME":"3318600"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219366800,"PRODUCTID":27,"OPEN":"6966.12","LOW":"6837.25","HIGH":"6994.8","CLOSE":"6911.64","ADJCLOSE":"6911.61","VOLUME":"3240400"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219626000,"PRODUCTID":27,"OPEN":"6974.07","LOW":"6935.59","HIGH":"7050.31","CLOSE":"7030.72","ADJCLOSE":"7030.69","VOLUME":"3047200"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219712400,"PRODUCTID":27,"OPEN":"6945.14","LOW":"6917.31","HIGH":"6980.85","CLOSE":"6964.6","ADJCLOSE":"6964.57","VOLUME":"2548200"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219798800,"PRODUCTID":27,"OPEN":"6950.88","LOW":"6929.87","HIGH":"7106.64","CLOSE":"7080.97","ADJCLOSE":"7080.94","VOLUME":"3440000"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219885200,"PRODUCTID":27,"OPEN":"7090.32","LOW":"7025.3","HIGH":"7127.84","CLOSE":"7033.37","ADJCLOSE":"7033.34","VOLUME":"3807800"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219971600,"PRODUCTID":27,"OPEN":"7092.85","LOW":"7021.32","HIGH":"7111.7","CLOSE":"7046.11","ADJCLOSE":"7046.08","VOLUME":"3494400"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220230800,"PRODUCTID":27,"OPEN":"6967.22","LOW":"6801.22","HIGH":"6967.22","CLOSE":"6813.09","ADJCLOSE":"6813.06","VOLUME":"3445000"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220317200,"PRODUCTID":27,"OPEN":"6802.96","LOW":"6675.09","HIGH":"6811.57","CLOSE":"6699.82","ADJCLOSE":"6699.79","VOLUME":"3458400"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220403600,"PRODUCTID":27,"OPEN":"6706.87","LOW":"6552.1","HIGH":"6748.52","CLOSE":"6584.93","ADJCLOSE":"6584.91","VOLUME":"3934800"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220490000,"PRODUCTID":27,"OPEN":"6534.67","LOW":"6384.14","HIGH":"6603.1","CLOSE":"6412.63","ADJCLOSE":"6412.61","VOLUME":"4126400"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220576400,"PRODUCTID":27,"OPEN":"6227.07","LOW":"6211.35","HIGH":"6347.47","CLOSE":"6307.28","ADJCLOSE":"6307.26","VOLUME":"3958400"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220835600,"PRODUCTID":27,"OPEN":"6560.73","LOW":"6548.36","HIGH":"6668.45","CLOSE":"6658.69","ADJCLOSE":"6658.66","VOLUME":"3317200"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220922000,"PRODUCTID":27,"OPEN":"6598.61","LOW":"6407.75","HIGH":"6598.61","CLOSE":"6424.77","ADJCLOSE":"6424.75","VOLUME":"3529400"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221008400,"PRODUCTID":27,"OPEN":"6396.28","LOW":"6396.28","HIGH":"6497.72","CLOSE":"6458.01","ADJCLOSE":"6457.99","VOLUME":"3995200"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221094800,"PRODUCTID":27,"OPEN":"6438.49","LOW":"6249.52","HIGH":"6438.49","CLOSE":"6251.95","ADJCLOSE":"6251.93","VOLUME":"3718000"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221181200,"PRODUCTID":27,"OPEN":"6338.61","LOW":"6171.35","HIGH":"6354.68","CLOSE":"6310.68","ADJCLOSE":"6310.66","VOLUME":"3648800"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221440400,"PRODUCTID":27,"OPEN":"6198.3","LOW":"6020.7","HIGH":"6202.14","CLOSE":"6052.45","ADJCLOSE":"6052.43","VOLUME":"3130600"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221526800,"PRODUCTID":27,"OPEN":"5748.17","LOW":"5724.52","HIGH":"5851.9","CLOSE":"5756.59","ADJCLOSE":"5756.57","VOLUME":"3532000"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221613200,"PRODUCTID":27,"OPEN":"5953.88","LOW":"5747.3","HIGH":"6027.29","CLOSE":"5800.87","ADJCLOSE":"5800.85","VOLUME":"4704800"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221699600,"PRODUCTID":27,"OPEN":"5558.05","LOW":"5530.19","HIGH":"5681.83","CLOSE":"5641.95","ADJCLOSE":"5641.93","VOLUME":"4143800"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221786000,"PRODUCTID":27,"OPEN":"5910.76","LOW":"5858.19","HIGH":"5982.64","CLOSE":"5970.38","ADJCLOSE":"5970.36","VOLUME":"4413200"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222045200,"PRODUCTID":27,"OPEN":"6156.86","LOW":"6032.16","HIGH":"6156.86","CLOSE":"6110.6","ADJCLOSE":"6110.58","VOLUME":"4353800"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222131600,"PRODUCTID":27,"OPEN":"6016.56","LOW":"6011.71","HIGH":"6182.21","CLOSE":"6182.21","ADJCLOSE":"6182.19","VOLUME":"4144000"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222218000,"PRODUCTID":27,"OPEN":"6136.98","LOW":"6100.33","HIGH":"6198.48","CLOSE":"6132.6","ADJCLOSE":"6132.58","VOLUME":"4209000"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222304400,"PRODUCTID":27,"OPEN":"6056.7","LOW":"6028.77","HIGH":"6164.59","CLOSE":"6060.83","ADJCLOSE":"6060.81","VOLUME":"3768200"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222390800,"PRODUCTID":27,"OPEN":"6095.14","LOW":"5881.58","HIGH":"6095.14","CLOSE":"5929.63","ADJCLOSE":"5929.61","VOLUME":"3924400"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222390800,"PRODUCTID":27,"OPEN":"6095.14","LOW":"5881.58","HIGH":"6095.14","CLOSE":"5929.63","ADJCLOSE":"5929.61","VOLUME":"3924400"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222736400,"PRODUCTID":27,"OPEN":"5534.72","LOW":"5534.72","HIGH":"5719.28","CLOSE":"5719.28","ADJCLOSE":"5719.26","VOLUME":"2947000"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222822800,"PRODUCTID":27,"OPEN":"5854","LOW":"5727.72","HIGH":"5854","CLOSE":"5764.01","ADJCLOSE":"5763.99","VOLUME":"2825800"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222909200,"PRODUCTID":27,"OPEN":"5764.48","LOW":"5672.39","HIGH":"5840.09","CLOSE":"5703.72","ADJCLOSE":"5703.7","VOLUME":"3026800"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222995600,"PRODUCTID":27,"OPEN":"5611.51","LOW":"5558.35","HIGH":"5747.73","CLOSE":"5742.23","ADJCLOSE":"5742.21","VOLUME":"3179600"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223254800,"PRODUCTID":27,"OPEN":"5566.56","LOW":"5505.7","HIGH":"5590.52","CLOSE":"5505.7","ADJCLOSE":"5505.68","VOLUME":"2945200"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223341200,"PRODUCTID":27,"OPEN":"5352.9","LOW":"5352.08","HIGH":"5539.31","CLOSE":"5524.66","ADJCLOSE":"5524.64","VOLUME":"3008200"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223427600,"PRODUCTID":27,"OPEN":"5374.27","LOW":"5206.4","HIGH":"5411.72","CLOSE":"5206.4","ADJCLOSE":"5206.38","VOLUME":"3213800"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223514000,"PRODUCTID":27,"OPEN":"5183.43","LOW":"5130.71","HIGH":"5295.05","CLOSE":"5130.71","ADJCLOSE":"5130.69","VOLUME":"3804400"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223514000,"PRODUCTID":27,"OPEN":"5183.43","LOW":"5130.71","HIGH":"5295.05","CLOSE":"5130.71","ADJCLOSE":"5130.69","VOLUME":"3804400"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223859600,"PRODUCTID":27,"OPEN":"4996.06","LOW":"4971.36","HIGH":"5025.73","CLOSE":"5020.44","ADJCLOSE":"5020.42","VOLUME":"2205000"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223946000,"PRODUCTID":27,"OPEN":"5321.25","LOW":"5277.3","HIGH":"5321.25","CLOSE":"5291.56","ADJCLOSE":"5291.54","VOLUME":"3236800"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224032400,"PRODUCTID":27,"OPEN":"5225.05","LOW":"5178.68","HIGH":"5246.26","CLOSE":"5246.26","ADJCLOSE":"5246.24","VOLUME":"2673600"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224118800,"PRODUCTID":27,"OPEN":"5069.07","LOW":"5069.07","HIGH":"5085.97","CLOSE":"5075.97","ADJCLOSE":"5075.95","VOLUME":"1698000"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224205200,"PRODUCTID":27,"OPEN":"4993.79","LOW":"4924.73","HIGH":"5024.43","CLOSE":"4960.4","ADJCLOSE":"4960.38","VOLUME":"3068400"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224464400,"PRODUCTID":27,"OPEN":"4845.31","LOW":"4805.68","HIGH":"4931.84","CLOSE":"4931.84","ADJCLOSE":"4931.82","VOLUME":"2195600"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224550800,"PRODUCTID":27,"OPEN":"4988.85","LOW":"4890.32","HIGH":"5045.45","CLOSE":"4942.72","ADJCLOSE":"4942.7","VOLUME":"3491800"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224637200,"PRODUCTID":27,"OPEN":"4843.71","LOW":"4839.17","HIGH":"4955.61","CLOSE":"4862.59","ADJCLOSE":"4862.57","VOLUME":"2598000"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224723600,"PRODUCTID":27,"OPEN":"4706.13","LOW":"4706.13","HIGH":"4730.51","CLOSE":"4730.51","ADJCLOSE":"4730.49","VOLUME":"1710800"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224810000,"PRODUCTID":27,"OPEN":"4599.13","LOW":"4579.62","HIGH":"4603.56","CLOSE":"4579.62","ADJCLOSE":"4579.6","VOLUME":"1659800"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225069200,"PRODUCTID":27,"OPEN":"4301.33","LOW":"4301.33","HIGH":"4391.95","CLOSE":"4366.87","ADJCLOSE":"4366.85","VOLUME":"2183600"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225155600,"PRODUCTID":27,"OPEN":"4160.53","LOW":"4110.09","HIGH":"4425.9","CLOSE":"4399.97","ADJCLOSE":"4399.95","VOLUME":"4329200"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225242000,"PRODUCTID":27,"OPEN":"4622.55","LOW":"4395.61","HIGH":"4622.55","CLOSE":"4406.52","ADJCLOSE":"4406.5","VOLUME":"4528000"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225328400,"PRODUCTID":27,"OPEN":"4448.51","LOW":"4448.51","HIGH":"4684.11","CLOSE":"4683.64","ADJCLOSE":"4683.62","VOLUME":"4037400"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225414800,"PRODUCTID":27,"OPEN":"4707.75","LOW":"4659.67","HIGH":"4911.8","CLOSE":"4870.66","ADJCLOSE":"4870.64","VOLUME":"4772600"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225674000,"PRODUCTID":27,"OPEN":"4925.74","LOW":"4836.51","HIGH":"5010.57","CLOSE":"4995.06","ADJCLOSE":"4995.04","VOLUME":"4325600"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225760400,"PRODUCTID":27,"OPEN":"4991.25","LOW":"4876","HIGH":"5015.12","CLOSE":"4992.63","ADJCLOSE":"4992.61","VOLUME":"4130200"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225846800,"PRODUCTID":27,"OPEN":"5077.01","LOW":"4965.4","HIGH":"5095.98","CLOSE":"4978.26","ADJCLOSE":"4978.24","VOLUME":"4516600"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225933200,"PRODUCTID":27,"OPEN":"4699.09","LOW":"4688.11","HIGH":"4741.14","CLOSE":"4694.12","ADJCLOSE":"4694.1","VOLUME":"3419000"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226019600,"PRODUCTID":27,"OPEN":"4468.08","LOW":"4468.08","HIGH":"4777.23","CLOSE":"4742.33","ADJCLOSE":"4742.31","VOLUME":"3785800"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226278800,"PRODUCTID":27,"OPEN":"4711.61","LOW":"4657.47","HIGH":"4772.32","CLOSE":"4740.27","ADJCLOSE":"4740.25","VOLUME":"3235200"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226365200,"PRODUCTID":27,"OPEN":"4652.63","LOW":"4593.86","HIGH":"4706.18","CLOSE":"4638.57","ADJCLOSE":"4638.55","VOLUME":"3284600"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226451600,"PRODUCTID":27,"OPEN":"4587.2","LOW":"4545.86","HIGH":"4673.33","CLOSE":"4615.57","ADJCLOSE":"4615.55","VOLUME":"2692800"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226538000,"PRODUCTID":27,"OPEN":"4425.25","LOW":"4374.64","HIGH":"4438.82","CLOSE":"4437.83","ADJCLOSE":"4437.81","VOLUME":"3261800"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226624400,"PRODUCTID":27,"OPEN":"4537.43","LOW":"4422.75","HIGH":"4541.35","CLOSE":"4452.7","ADJCLOSE":"4452.68","VOLUME":"3154600"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226883600,"PRODUCTID":27,"OPEN":"4362.53","LOW":"4362.53","HIGH":"4475.93","CLOSE":"4439.8","ADJCLOSE":"4439.78","VOLUME":"2769800"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226970000,"PRODUCTID":27,"OPEN":"4366.34","LOW":"4265.05","HIGH":"4376.28","CLOSE":"4305.18","ADJCLOSE":"4305.16","VOLUME":"3185400"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227056400,"PRODUCTID":27,"OPEN":"4266","LOW":"4226.49","HIGH":"4320.85","CLOSE":"4284.09","ADJCLOSE":"4284.07","VOLUME":"3091600"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227142800,"PRODUCTID":27,"OPEN":"4120.51","LOW":"4089.93","HIGH":"4191.37","CLOSE":"4089.93","ADJCLOSE":"4089.91","VOLUME":"3195600"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227229200,"PRODUCTID":27,"OPEN":"3962.69","LOW":"3955.43","HIGH":"4194.71","CLOSE":"4171.1","ADJCLOSE":"4171.08","VOLUME":"3333800"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227488400,"PRODUCTID":27,"OPEN":"4158.76","LOW":"4081.66","HIGH":"4172.49","CLOSE":"4160.54","ADJCLOSE":"4160.52","VOLUME":"2829600"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227574800,"PRODUCTID":27,"OPEN":"4280.43","LOW":"4220.97","HIGH":"4323.94","CLOSE":"4266.49","ADJCLOSE":"4266.47","VOLUME":"3618400"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227661200,"PRODUCTID":27,"OPEN":"4265.65","LOW":"4244.05","HIGH":"4315.08","CLOSE":"4271.8","ADJCLOSE":"4271.78","VOLUME":"2964600"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227747600,"PRODUCTID":27,"OPEN":"4348.49","LOW":"4348.49","HIGH":"4472.07","CLOSE":"4453.75","ADJCLOSE":"4453.73","VOLUME":"3900600"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227834000,"PRODUCTID":27,"OPEN":"4444.37","LOW":"4419.03","HIGH":"4476.33","CLOSE":"4460.49","ADJCLOSE":"4460.47","VOLUME":"3740400"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228093200,"PRODUCTID":27,"OPEN":"4436.12","LOW":"4418.24","HIGH":"4567.76","CLOSE":"4518.43","ADJCLOSE":"4518.41","VOLUME":"4199000"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228179600,"PRODUCTID":27,"OPEN":"4310.5","LOW":"4292.08","HIGH":"4356.98","CLOSE":"4356.98","ADJCLOSE":"4356.96","VOLUME":"3566600"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228266000,"PRODUCTID":27,"OPEN":"4346.05","LOW":"4289.13","HIGH":"4379.25","CLOSE":"4307.26","ADJCLOSE":"4307.24","VOLUME":"4004000"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228352400,"PRODUCTID":27,"OPEN":"4347.66","LOW":"4209.91","HIGH":"4347.66","CLOSE":"4254.96","ADJCLOSE":"4254.94","VOLUME":"3747400"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228438800,"PRODUCTID":27,"OPEN":"4213.07","LOW":"4190.02","HIGH":"4261.32","CLOSE":"4225.07","ADJCLOSE":"4225.05","VOLUME":"2784400"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228698000,"PRODUCTID":27,"OPEN":"4278.61","LOW":"4278.61","HIGH":"4424.09","CLOSE":"4418.33","ADJCLOSE":"4418.31","VOLUME":"3766800"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228784400,"PRODUCTID":27,"OPEN":"4479.14","LOW":"4456.44","HIGH":"4524.38","CLOSE":"4472.66","ADJCLOSE":"4472.64","VOLUME":"4553800"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228870800,"PRODUCTID":27,"OPEN":"4470.73","LOW":"4470.73","HIGH":"4658.87","CLOSE":"4658.87","ADJCLOSE":"4658.85","VOLUME":"5116600"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228957200,"PRODUCTID":27,"OPEN":"4665.04","LOW":"4617.17","HIGH":"4694.4","CLOSE":"4655.57","ADJCLOSE":"4655.55","VOLUME":"5446400"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229043600,"PRODUCTID":27,"OPEN":"4600.97","LOW":"4401.05","HIGH":"4654.75","CLOSE":"4481.27","ADJCLOSE":"4481.25","VOLUME":"5326000"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229302800,"PRODUCTID":27,"OPEN":"4604.5","LOW":"4588.14","HIGH":"4676.46","CLOSE":"4613.72","ADJCLOSE":"4613.7","VOLUME":"3884800"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229389200,"PRODUCTID":27,"OPEN":"4570.52","LOW":"4532.41","HIGH":"4616.89","CLOSE":"4616.89","ADJCLOSE":"4616.87","VOLUME":"3529400"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229475600,"PRODUCTID":27,"OPEN":"4706.23","LOW":"4628.22","HIGH":"4725.06","CLOSE":"4648.02","ADJCLOSE":"4648","VOLUME":"5395800"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229562000,"PRODUCTID":27,"OPEN":"4674.36","LOW":"4625.69","HIGH":"4694.81","CLOSE":"4694.81","ADJCLOSE":"4694.79","VOLUME":"4140400"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229648400,"PRODUCTID":27,"OPEN":"4661.69","LOW":"4622.49","HIGH":"4723.7","CLOSE":"4694.52","ADJCLOSE":"4694.5","VOLUME":"4417200"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229907600,"PRODUCTID":27,"OPEN":"4735.17","LOW":"4535.54","HIGH":"4750.96","CLOSE":"4535.54","ADJCLOSE":"4535.52","VOLUME":"4325600"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229994000,"PRODUCTID":27,"OPEN":"4517.05","LOW":"4359.55","HIGH":"4523.13","CLOSE":"4405.86","ADJCLOSE":"4405.84","VOLUME":"3253400"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230080400,"PRODUCTID":27,"OPEN":"4330.42","LOW":"4325.46","HIGH":"4439.13","CLOSE":"4423.09","ADJCLOSE":"4423.07","VOLUME":"3077800"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230166800,"PRODUCTID":27,"OPEN":"4430.1","LOW":"4385.78","HIGH":"4434.43","CLOSE":"4413.45","ADJCLOSE":"4413.43","VOLUME":"2211800"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230253200,"PRODUCTID":27,"OPEN":"4398.53","LOW":"4396.26","HIGH":"4466.75","CLOSE":"4425.08","ADJCLOSE":"4425.06","VOLUME":"2233200"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230512400,"PRODUCTID":27,"OPEN":"4429.35","LOW":"4381.49","HIGH":"4429.35","CLOSE":"4416.16","ADJCLOSE":"4416.14","VOLUME":"1828000"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230598800,"PRODUCTID":27,"OPEN":"4463.3","LOW":"4463.3","HIGH":"4602.21","CLOSE":"4589.04","ADJCLOSE":"4589.02","VOLUME":"3194800"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230685200,"PRODUCTID":27,"OPEN":"4627.98","LOW":"4537.52","HIGH":"4627.98","CLOSE":"4591.22","ADJCLOSE":"4591.2","VOLUME":"3320800"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230685200,"PRODUCTID":27,"OPEN":"4627.98","LOW":"4537.52","HIGH":"4627.98","CLOSE":"4591.22","ADJCLOSE":"4591.2","VOLUME":"3320800"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230685200,"PRODUCTID":27,"OPEN":"4627.98","LOW":"4537.52","HIGH":"4627.98","CLOSE":"4591.22","ADJCLOSE":"4591.2","VOLUME":"3320800"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231117200,"PRODUCTID":27,"OPEN":"4725.26","LOW":"4687.57","HIGH":"4778.52","CLOSE":"4698.31","ADJCLOSE":"4698.29","VOLUME":"3626800"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231203600,"PRODUCTID":27,"OPEN":"4719.54","LOW":"4679.43","HIGH":"4754.88","CLOSE":"4727.26","ADJCLOSE":"4727.24","VOLUME":"4336400"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231290000,"PRODUCTID":27,"OPEN":"4780.44","LOW":"4752.91","HIGH":"4817.44","CLOSE":"4789.84","ADJCLOSE":"4789.82","VOLUME":"4666800"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231376400,"PRODUCTID":27,"OPEN":"4670.62","LOW":"4532.74","HIGH":"4687.4","CLOSE":"4535.79","ADJCLOSE":"4535.77","VOLUME":"3958600"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231462800,"PRODUCTID":27,"OPEN":"4515.1","LOW":"4472.45","HIGH":"4546.71","CLOSE":"4502.74","ADJCLOSE":"4502.72","VOLUME":"3040600"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231722000,"PRODUCTID":27,"OPEN":"4487.68","LOW":"4431.04","HIGH":"4523.01","CLOSE":"4453.9","ADJCLOSE":"4453.88","VOLUME":"3008000"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231808400,"PRODUCTID":27,"OPEN":"4442.38","LOW":"4423.14","HIGH":"4532.36","CLOSE":"4532.36","ADJCLOSE":"4532.34","VOLUME":"2691200"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231894800,"PRODUCTID":27,"OPEN":"4538.25","LOW":"4521.47","HIGH":"4579.24","CLOSE":"4521.47","ADJCLOSE":"4521.45","VOLUME":"3055800"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231981200,"PRODUCTID":27,"OPEN":"4350.49","LOW":"4315.62","HIGH":"4351.47","CLOSE":"4320.77","ADJCLOSE":"4320.75","VOLUME":"2904600"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232067600,"PRODUCTID":27,"OPEN":"4374.78","LOW":"4313.19","HIGH":"4382.43","CLOSE":"4353.7","ADJCLOSE":"4353.68","VOLUME":"2642200"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232326800,"PRODUCTID":27,"OPEN":"4389.08","LOW":"4366.19","HIGH":"4398.53","CLOSE":"4366.76","ADJCLOSE":"4366.74","VOLUME":"2035000"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232413200,"PRODUCTID":27,"OPEN":"4304.35","LOW":"4242.61","HIGH":"4304.35","CLOSE":"4242.61","ADJCLOSE":"4242.59","VOLUME":"2569600"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1232499600,"PRODUCTID":27,"OPEN":"4164.68","LOW":"4164.19","HIGH":"4265.33","CLOSE":"4247.97","ADJCLOSE":"4247.95","VOLUME":"2581800"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233536400,"PRODUCTID":27,"OPEN":"4277.1","LOW":"4240.08","HIGH":"4285.12","CLOSE":"4259.98","ADJCLOSE":"4259.96","VOLUME":"2399800"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233622800,"PRODUCTID":27,"OPEN":"4300.56","LOW":"4295.26","HIGH":"4389.87","CLOSE":"4372.81","ADJCLOSE":"4372.79","VOLUME":"2919000"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233709200,"PRODUCTID":27,"OPEN":"4422.56","LOW":"4366.41","HIGH":"4422.56","CLOSE":"4389.97","ADJCLOSE":"4389.95","VOLUME":"3048800"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233795600,"PRODUCTID":27,"OPEN":"4380.8","LOW":"4363.25","HIGH":"4422.41","CLOSE":"4363.25","ADJCLOSE":"4363.23","VOLUME":"2846200"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233882000,"PRODUCTID":27,"OPEN":"4438.3","LOW":"4432.16","HIGH":"4507.3","CLOSE":"4471.25","ADJCLOSE":"4471.23","VOLUME":"3491000"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234141200,"PRODUCTID":27,"OPEN":"4562.68","LOW":"4494.59","HIGH":"4574.74","CLOSE":"4494.59","ADJCLOSE":"4494.57","VOLUME":"3619200"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234227600,"PRODUCTID":27,"OPEN":"4524.05","LOW":"4491.84","HIGH":"4533.95","CLOSE":"4526.1","ADJCLOSE":"4526.08","VOLUME":"2979600"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234314000,"PRODUCTID":27,"OPEN":"4448.24","LOW":"4448.24","HIGH":"4575.95","CLOSE":"4575.95","ADJCLOSE":"4575.93","VOLUME":"3746400"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234400400,"PRODUCTID":27,"OPEN":"4581.3","LOW":"4466.42","HIGH":"4594.75","CLOSE":"4466.42","ADJCLOSE":"4466.4","VOLUME":"3957400"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234486800,"PRODUCTID":27,"OPEN":"4504.71","LOW":"4504.71","HIGH":"4599.61","CLOSE":"4592.5","ADJCLOSE":"4592.48","VOLUME":"3611600"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234746000,"PRODUCTID":27,"OPEN":"4605.77","LOW":"4575.98","HIGH":"4607.97","CLOSE":"4591.26","ADJCLOSE":"4591.24","VOLUME":"3384600"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234832400,"PRODUCTID":27,"OPEN":"4572.97","LOW":"4475.17","HIGH":"4585.28","CLOSE":"4491.78","ADJCLOSE":"4491.76","VOLUME":"3134600"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234918800,"PRODUCTID":27,"OPEN":"4455.75","LOW":"4428.29","HIGH":"4520.67","CLOSE":"4498.37","ADJCLOSE":"4498.35","VOLUME":"3217000"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235005200,"PRODUCTID":27,"OPEN":"4475.16","LOW":"4433.43","HIGH":"4571.31","CLOSE":"4528.87","ADJCLOSE":"4528.85","VOLUME":"3394200"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235091600,"PRODUCTID":27,"OPEN":"4483.91","LOW":"4436.94","HIGH":"4513.99","CLOSE":"4436.94","ADJCLOSE":"4436.92","VOLUME":"3045400"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235350800,"PRODUCTID":27,"OPEN":"4420.43","LOW":"4371.02","HIGH":"4485.36","CLOSE":"4477.78","ADJCLOSE":"4477.76","VOLUME":"2863800"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235437200,"PRODUCTID":27,"OPEN":"4407.95","LOW":"4394.76","HIGH":"4452.96","CLOSE":"4430.18","ADJCLOSE":"4430.16","VOLUME":"2839200"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235523600,"PRODUCTID":27,"OPEN":"4498.91","LOW":"4488.07","HIGH":"4549.32","CLOSE":"4493.74","ADJCLOSE":"4493.72","VOLUME":"3580600"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235610000,"PRODUCTID":27,"OPEN":"4548.53","LOW":"4492.7","HIGH":"4556.82","CLOSE":"4518.56","ADJCLOSE":"4518.54","VOLUME":"3066200"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235696400,"PRODUCTID":27,"OPEN":"4523.56","LOW":"4507.39","HIGH":"4564.32","CLOSE":"4557.15","ADJCLOSE":"4557.13","VOLUME":"3303400"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235955600,"PRODUCTID":27,"OPEN":"4528.27","LOW":"4408.51","HIGH":"4528.27","CLOSE":"4425.83","ADJCLOSE":"4425.81","VOLUME":"3906800"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236042000,"PRODUCTID":27,"OPEN":"4364.37","LOW":"4328.05","HIGH":"4435.34","CLOSE":"4435.34","ADJCLOSE":"4435.32","VOLUME":"3511000"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236128400,"PRODUCTID":27,"OPEN":"4442.71","LOW":"4429.51","HIGH":"4549.98","CLOSE":"4541.42","ADJCLOSE":"4541.4","VOLUME":"4128200"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236214800,"PRODUCTID":27,"OPEN":"4628.54","LOW":"4598.8","HIGH":"4677.89","CLOSE":"4637.2","ADJCLOSE":"4637.18","VOLUME":"5018400"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236301200,"PRODUCTID":27,"OPEN":"4604.84","LOW":"4597.89","HIGH":"4662.36","CLOSE":"4653.63","ADJCLOSE":"4653.61","VOLUME":"4139200"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236560400,"PRODUCTID":27,"OPEN":"4643.62","LOW":"4578.05","HIGH":"4660.13","CLOSE":"4628.24","ADJCLOSE":"4628.22","VOLUME":"3938200"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236646800,"PRODUCTID":27,"OPEN":"4605.92","LOW":"4605.92","HIGH":"4688.63","CLOSE":"4671.02","ADJCLOSE":"4671","VOLUME":"4484400"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236733200,"PRODUCTID":27,"OPEN":"4789.8","LOW":"4747.89","HIGH":"4798.06","CLOSE":"4759.96","ADJCLOSE":"4759.94","VOLUME":"5713200"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236819600,"PRODUCTID":27,"OPEN":"4782.21","LOW":"4743.76","HIGH":"4794.94","CLOSE":"4754.65","ADJCLOSE":"4754.63","VOLUME":"4327000"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236906000,"PRODUCTID":27,"OPEN":"4844.97","LOW":"4830.17","HIGH":"4923.57","CLOSE":"4897.39","ADJCLOSE":"4897.37","VOLUME":"5976000"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237165200,"PRODUCTID":27,"OPEN":"4940.85","LOW":"4915.4","HIGH":"4991.59","CLOSE":"4971.32","ADJCLOSE":"4971.3","VOLUME":"5243200"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237251600,"PRODUCTID":27,"OPEN":"4998.9","LOW":"4954.5","HIGH":"5050.63","CLOSE":"5041.39","ADJCLOSE":"5041.37","VOLUME":"5435200"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237338000,"PRODUCTID":27,"OPEN":"5074.63","LOW":"5021.48","HIGH":"5083.55","CLOSE":"5047.54","ADJCLOSE":"5047.52","VOLUME":"5605000"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237424400,"PRODUCTID":27,"OPEN":"5090.5","LOW":"5035.82","HIGH":"5125.4","CLOSE":"5035.93","ADJCLOSE":"5035.91","VOLUME":"6125000"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237510800,"PRODUCTID":27,"OPEN":"5060.25","LOW":"4961.62","HIGH":"5069.42","CLOSE":"4961.62","ADJCLOSE":"4961.6","VOLUME":"5149600"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237770000,"PRODUCTID":27,"OPEN":"5022.6","LOW":"5015.82","HIGH":"5124.18","CLOSE":"5124.18","ADJCLOSE":"5124.16","VOLUME":"4549600"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237856400,"PRODUCTID":27,"OPEN":"5237.78","LOW":"5205.94","HIGH":"5264.94","CLOSE":"5242.18","ADJCLOSE":"5242.16","VOLUME":"6609200"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237942800,"PRODUCTID":27,"OPEN":"5248.78","LOW":"5226.49","HIGH":"5365.81","CLOSE":"5346.38","ADJCLOSE":"5346.36","VOLUME":"7001400"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238029200,"PRODUCTID":27,"OPEN":"5374.77","LOW":"5335.35","HIGH":"5422.95","CLOSE":"5386.56","ADJCLOSE":"5386.54","VOLUME":"7339800"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238115600,"PRODUCTID":27,"OPEN":"5468.49","LOW":"5367.99","HIGH":"5468.49","CLOSE":"5390.7","ADJCLOSE":"5390.68","VOLUME":"7301000"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238374800,"PRODUCTID":27,"OPEN":"5362.9","LOW":"5166.87","HIGH":"5362.9","CLOSE":"5206.05","ADJCLOSE":"5206.03","VOLUME":"6138600"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238461200,"PRODUCTID":27,"OPEN":"5214.96","LOW":"5194.93","HIGH":"5286.45","CLOSE":"5210.84","ADJCLOSE":"5210.82","VOLUME":"5029000"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238461200,"PRODUCTID":27,"OPEN":"5214.96","LOW":"5194.93","HIGH":"5286.45","CLOSE":"5210.84","ADJCLOSE":"5210.82","VOLUME":"5029000"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238634000,"PRODUCTID":27,"OPEN":"5428.92","LOW":"5401.3","HIGH":"5477.97","CLOSE":"5473.78","ADJCLOSE":"5473.76","VOLUME":"7837800"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238720400,"PRODUCTID":27,"OPEN":"5541.34","LOW":"5482.18","HIGH":"5567.15","CLOSE":"5529.63","ADJCLOSE":"5529.61","VOLUME":"8533200"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238979600,"PRODUCTID":27,"OPEN":"5590.7","LOW":"5521.88","HIGH":"5624.28","CLOSE":"5556.22","ADJCLOSE":"5556.2","VOLUME":"7273200"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239066000,"PRODUCTID":27,"OPEN":"5497.88","LOW":"5484.89","HIGH":"5576.85","CLOSE":"5576.85","ADJCLOSE":"5576.83","VOLUME":"5954800"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239152400,"PRODUCTID":27,"OPEN":"5534.58","LOW":"5435.04","HIGH":"5608.96","CLOSE":"5443.56","ADJCLOSE":"5443.54","VOLUME":"7470600"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239238800,"PRODUCTID":27,"OPEN":"5532.99","LOW":"5526.13","HIGH":"5667.8","CLOSE":"5667.8","ADJCLOSE":"5667.78","VOLUME":"7002600"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239325200,"PRODUCTID":27,"OPEN":"5784.9","LOW":"5696.56","HIGH":"5788.21","CLOSE":"5781.96","ADJCLOSE":"5781.94","VOLUME":"7954400"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239584400,"PRODUCTID":27,"OPEN":"5814.17","LOW":"5784.1","HIGH":"5861.11","CLOSE":"5857.64","ADJCLOSE":"5857.62","VOLUME":"7212600"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239670800,"PRODUCTID":27,"OPEN":"5814.42","LOW":"5765.81","HIGH":"5898.76","CLOSE":"5892.68","ADJCLOSE":"5892.66","VOLUME":"6466800"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239757200,"PRODUCTID":27,"OPEN":"5879.86","LOW":"5798.62","HIGH":"5904.28","CLOSE":"5875.19","ADJCLOSE":"5875.17","VOLUME":"6486200"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239843600,"PRODUCTID":27,"OPEN":"6009.67","LOW":"5965.48","HIGH":"6025.85","CLOSE":"5997.17","ADJCLOSE":"5997.15","VOLUME":"7799200"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239930000,"PRODUCTID":27,"OPEN":"6068.55","LOW":"5706.03","HIGH":"6071.06","CLOSE":"5755.38","ADJCLOSE":"5755.36","VOLUME":"10438800"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240189200,"PRODUCTID":27,"OPEN":"5764.48","LOW":"5648.1","HIGH":"5797.63","CLOSE":"5781.66","ADJCLOSE":"5781.64","VOLUME":"6013800"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240275600,"PRODUCTID":27,"OPEN":"5665.94","LOW":"5663.56","HIGH":"5881.41","CLOSE":"5881.41","ADJCLOSE":"5881.39","VOLUME":"5742200"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240362000,"PRODUCTID":27,"OPEN":"5887.48","LOW":"5856.13","HIGH":"5925.92","CLOSE":"5886.11","ADJCLOSE":"5886.09","VOLUME":"6273800"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240448400,"PRODUCTID":27,"OPEN":"5900.45","LOW":"5789.27","HIGH":"5903.47","CLOSE":"5875.24","ADJCLOSE":"5875.22","VOLUME":"6048800"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240534800,"PRODUCTID":27,"OPEN":"5913.13","LOW":"5824.42","HIGH":"5987.23","CLOSE":"5880.77","ADJCLOSE":"5880.75","VOLUME":"6519600"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240794000,"PRODUCTID":27,"OPEN":"5931.87","LOW":"5672.25","HIGH":"5946.97","CLOSE":"5705.05","ADJCLOSE":"5705.03","VOLUME":"6312600"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240880400,"PRODUCTID":27,"OPEN":"5744.77","LOW":"5596.73","HIGH":"5773.53","CLOSE":"5596.73","ADJCLOSE":"5596.71","VOLUME":"5991400"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240966800,"PRODUCTID":27,"OPEN":"5627.54","LOW":"5571.93","HIGH":"5649.24","CLOSE":"5614.06","ADJCLOSE":"5614.04","VOLUME":"5284400"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241053200,"PRODUCTID":27,"OPEN":"5964.03","LOW":"5932.03","HIGH":"5995.12","CLOSE":"5992.57","ADJCLOSE":"5992.55","VOLUME":"5619800"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241053200,"PRODUCTID":27,"OPEN":"5964.03","LOW":"5932.03","HIGH":"5995.12","CLOSE":"5992.57","ADJCLOSE":"5992.55","VOLUME":"5619800"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241398800,"PRODUCTID":27,"OPEN":"6285.6","LOW":"6256.29","HIGH":"6356.29","CLOSE":"6330.4","ADJCLOSE":"6330.38","VOLUME":"6844800"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241485200,"PRODUCTID":27,"OPEN":"6557.75","LOW":"6326.76","HIGH":"6562.77","CLOSE":"6379.94","ADJCLOSE":"6379.92","VOLUME":"9164800"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241571600,"PRODUCTID":27,"OPEN":"6389.55","LOW":"6372.94","HIGH":"6570.5","CLOSE":"6566.7","ADJCLOSE":"6566.68","VOLUME":"9475600"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241658000,"PRODUCTID":27,"OPEN":"6603.52","LOW":"6455.23","HIGH":"6628.54","CLOSE":"6572.87","ADJCLOSE":"6572.85","VOLUME":"10118400"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241744400,"PRODUCTID":27,"OPEN":"6510.22","LOW":"6483.21","HIGH":"6587.62","CLOSE":"6583.87","ADJCLOSE":"6583.85","VOLUME":"7952800"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242003600,"PRODUCTID":27,"OPEN":"6581.7","LOW":"6571.41","HIGH":"6680.97","CLOSE":"6647.5","ADJCLOSE":"6647.47","VOLUME":"7872200"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242090000,"PRODUCTID":27,"OPEN":"6550.28","LOW":"6404.93","HIGH":"6553.69","CLOSE":"6432.55","ADJCLOSE":"6432.53","VOLUME":"6936000"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242176400,"PRODUCTID":27,"OPEN":"6449.46","LOW":"6435.49","HIGH":"6512.07","CLOSE":"6485.14","ADJCLOSE":"6485.12","VOLUME":"6229200"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242262800,"PRODUCTID":27,"OPEN":"6362.77","LOW":"6339.47","HIGH":"6435.41","CLOSE":"6364.17","ADJCLOSE":"6364.15","VOLUME":"6386600"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242349200,"PRODUCTID":27,"OPEN":"6446.4","LOW":"6427.63","HIGH":"6520.04","CLOSE":"6489.09","ADJCLOSE":"6489.06","VOLUME":"6753200"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242608400,"PRODUCTID":27,"OPEN":"6516.13","LOW":"6457.14","HIGH":"6577.81","CLOSE":"6577.81","ADJCLOSE":"6577.79","VOLUME":"6952000"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242694800,"PRODUCTID":27,"OPEN":"6750.04","LOW":"6620.53","HIGH":"6784.26","CLOSE":"6655.59","ADJCLOSE":"6655.56","VOLUME":"8821200"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242781200,"PRODUCTID":27,"OPEN":"6708.54","LOW":"6590.79","HIGH":"6740.75","CLOSE":"6703.62","ADJCLOSE":"6703.59","VOLUME":"7998600"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242867600,"PRODUCTID":27,"OPEN":"6690.85","LOW":"6650.33","HIGH":"6746.1","CLOSE":"6718.81","ADJCLOSE":"6718.78","VOLUME":"7550800"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242954000,"PRODUCTID":27,"OPEN":"6650.51","LOW":"6650.51","HIGH":"6781.14","CLOSE":"6737.29","ADJCLOSE":"6737.26","VOLUME":"7378800"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243213200,"PRODUCTID":27,"OPEN":"6838.7","LOW":"6708.19","HIGH":"6878.66","CLOSE":"6734.46","ADJCLOSE":"6734.43","VOLUME":"7459200"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243299600,"PRODUCTID":27,"OPEN":"6780.37","LOW":"6649.95","HIGH":"6830.24","CLOSE":"6683.11","ADJCLOSE":"6683.08","VOLUME":"8110400"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243386000,"PRODUCTID":27,"OPEN":"6800.56","LOW":"6743.39","HIGH":"6930.59","CLOSE":"6890.44","ADJCLOSE":"6890.41","VOLUME":"8228800"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243386000,"PRODUCTID":27,"OPEN":"6800.56","LOW":"6743.39","HIGH":"6930.59","CLOSE":"6890.44","ADJCLOSE":"6890.41","VOLUME":"8228800"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243386000,"PRODUCTID":27,"OPEN":"6800.56","LOW":"6743.39","HIGH":"6930.59","CLOSE":"6890.44","ADJCLOSE":"6890.41","VOLUME":"8228800"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243818000,"PRODUCTID":27,"OPEN":"7033.33","LOW":"6892.69","HIGH":"7033.33","CLOSE":"6954.1","ADJCLOSE":"6954.07","VOLUME":"7423000"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243904400,"PRODUCTID":27,"OPEN":"7058.12","LOW":"6899.98","HIGH":"7084.83","CLOSE":"6949.08","ADJCLOSE":"6949.05","VOLUME":"8740600"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243990800,"PRODUCTID":27,"OPEN":"6915","LOW":"6847.76","HIGH":"6931.29","CLOSE":"6893.14","ADJCLOSE":"6893.11","VOLUME":"5761400"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244077200,"PRODUCTID":27,"OPEN":"6887.88","LOW":"6716.33","HIGH":"6907.87","CLOSE":"6786.06","ADJCLOSE":"6786.03","VOLUME":"5706000"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244163600,"PRODUCTID":27,"OPEN":"6825.73","LOW":"6743.15","HIGH":"6829.66","CLOSE":"6767.1","ADJCLOSE":"6767.07","VOLUME":"4586200"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244422800,"PRODUCTID":27,"OPEN":"6907.32","LOW":"6628.02","HIGH":"6907.32","CLOSE":"6628.02","ADJCLOSE":"6627.99","VOLUME":"5640800"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244509200,"PRODUCTID":27,"OPEN":"6636.84","LOW":"6394.34","HIGH":"6640.44","CLOSE":"6414.39","ADJCLOSE":"6414.37","VOLUME":"5955800"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244595600,"PRODUCTID":27,"OPEN":"6478.46","LOW":"6389.94","HIGH":"6512.22","CLOSE":"6462.27","ADJCLOSE":"6462.25","VOLUME":"4270400"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244682000,"PRODUCTID":27,"OPEN":"6458.62","LOW":"6353.78","HIGH":"6567.37","CLOSE":"6567.37","ADJCLOSE":"6567.35","VOLUME":"4319400"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244768400,"PRODUCTID":27,"OPEN":"6552.58","LOW":"6443.86","HIGH":"6586.2","CLOSE":"6448.23","ADJCLOSE":"6448.21","VOLUME":"4737200"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245027600,"PRODUCTID":27,"OPEN":"6362.22","LOW":"6188.7","HIGH":"6383.98","CLOSE":"6225.56","ADJCLOSE":"6225.54","VOLUME":"4354600"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245114000,"PRODUCTID":27,"OPEN":"6220.54","LOW":"6143.24","HIGH":"6257.13","CLOSE":"6220.81","ADJCLOSE":"6220.79","VOLUME":"4067200"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245200400,"PRODUCTID":27,"OPEN":"6239.51","LOW":"6191.58","HIGH":"6306.46","CLOSE":"6195.91","ADJCLOSE":"6195.89","VOLUME":"3744200"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245286800,"PRODUCTID":27,"OPEN":"6246.85","LOW":"6100.08","HIGH":"6279.36","CLOSE":"6144.53","ADJCLOSE":"6144.51","VOLUME":"3694000"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245373200,"PRODUCTID":27,"OPEN":"6187.97","LOW":"6151.51","HIGH":"6231.88","CLOSE":"6231.15","ADJCLOSE":"6231.13","VOLUME":"3203200"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245632400,"PRODUCTID":27,"OPEN":"6256.38","LOW":"6193.09","HIGH":"6348.74","CLOSE":"6341.21","ADJCLOSE":"6341.19","VOLUME":"3511800"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245718800,"PRODUCTID":27,"OPEN":"6206.31","LOW":"6197.47","HIGH":"6262.29","CLOSE":"6197.47","ADJCLOSE":"6197.45","VOLUME":"3407200"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245805200,"PRODUCTID":27,"OPEN":"6230.76","LOW":"6191.63","HIGH":"6511.97","CLOSE":"6380.08","ADJCLOSE":"6380.06","VOLUME":"5013200"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245891600,"PRODUCTID":27,"OPEN":"6427.88","LOW":"6404.38","HIGH":"6497.38","CLOSE":"6457.61","ADJCLOSE":"6457.59","VOLUME":"4859200"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245978000,"PRODUCTID":27,"OPEN":"6515.64","LOW":"6460.91","HIGH":"6527.86","CLOSE":"6463.56","ADJCLOSE":"6463.54","VOLUME":"4081400"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246237200,"PRODUCTID":27,"OPEN":"6512.42","LOW":"6391.15","HIGH":"6522.13","CLOSE":"6391.15","ADJCLOSE":"6391.13","VOLUME":"3634600"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246323600,"PRODUCTID":27,"OPEN":"6485.33","LOW":"6381.42","HIGH":"6503.98","CLOSE":"6432.16","ADJCLOSE":"6432.14","VOLUME":"3719800"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246410000,"PRODUCTID":27,"OPEN":"6445.85","LOW":"6433.69","HIGH":"6593.78","CLOSE":"6578.97","ADJCLOSE":"6578.95","VOLUME":"3790000"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246496400,"PRODUCTID":27,"OPEN":"6613.72","LOW":"6600.91","HIGH":"6686.7","CLOSE":"6667.53","ADJCLOSE":"6667.5","VOLUME":"5084600"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246582800,"PRODUCTID":27,"OPEN":"6632.98","LOW":"6607.62","HIGH":"6685.28","CLOSE":"6665.4","ADJCLOSE":"6665.37","VOLUME":"4293000"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246842000,"PRODUCTID":27,"OPEN":"6691.02","LOW":"6615.9","HIGH":"6693.44","CLOSE":"6649.91","ADJCLOSE":"6649.88","VOLUME":"3910000"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246928400,"PRODUCTID":27,"OPEN":"6675.81","LOW":"6656.89","HIGH":"6745.31","CLOSE":"6715.22","ADJCLOSE":"6715.19","VOLUME":"4519000"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247014800,"PRODUCTID":27,"OPEN":"6667.98","LOW":"6629.83","HIGH":"6692.76","CLOSE":"6668.14","ADJCLOSE":"6668.11","VOLUME":"4213200"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247101200,"PRODUCTID":27,"OPEN":"6696.72","LOW":"6696.72","HIGH":"6803.83","CLOSE":"6748.18","ADJCLOSE":"6748.15","VOLUME":"5196000"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247187600,"PRODUCTID":27,"OPEN":"6807.46","LOW":"6739.05","HIGH":"6807.46","CLOSE":"6769.86","ADJCLOSE":"6769.83","VOLUME":"3974800"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247446800,"PRODUCTID":27,"OPEN":"6795.23","LOW":"6525.9","HIGH":"6797.72","CLOSE":"6530.82","ADJCLOSE":"6530.79","VOLUME":"4624600"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247533200,"PRODUCTID":27,"OPEN":"6584.9","LOW":"6568.91","HIGH":"6657.17","CLOSE":"6639.41","ADJCLOSE":"6639.38","VOLUME":"3484400"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247619600,"PRODUCTID":27,"OPEN":"6672.28","LOW":"6651.86","HIGH":"6774.28","CLOSE":"6738.6","ADJCLOSE":"6738.57","VOLUME":"4834400"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247706000,"PRODUCTID":27,"OPEN":"6863.86","LOW":"6770.51","HIGH":"6878.68","CLOSE":"6780.3","ADJCLOSE":"6780.27","VOLUME":"5189000"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247792400,"PRODUCTID":27,"OPEN":"6851.96","LOW":"6791.75","HIGH":"6870.58","CLOSE":"6850.99","ADJCLOSE":"6850.96","VOLUME":"4515600"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248051600,"PRODUCTID":27,"OPEN":"6921.64","LOW":"6861.02","HIGH":"6961.45","CLOSE":"6938.86","ADJCLOSE":"6938.83","VOLUME":"5191200"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248138000,"PRODUCTID":27,"OPEN":"6995.5","LOW":"6904.88","HIGH":"7002.32","CLOSE":"6953.34","ADJCLOSE":"6953.31","VOLUME":"5426600"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248224400,"PRODUCTID":27,"OPEN":"6979.41","LOW":"6955.37","HIGH":"7030.13","CLOSE":"6985.32","ADJCLOSE":"6985.29","VOLUME":"5753600"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248310800,"PRODUCTID":27,"OPEN":"6987.79","LOW":"6926.27","HIGH":"7023.67","CLOSE":"6980.88","ADJCLOSE":"6980.85","VOLUME":"5020600"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248397200,"PRODUCTID":27,"OPEN":"7046.46","LOW":"6950.92","HIGH":"7046.46","CLOSE":"6973.28","ADJCLOSE":"6973.25","VOLUME":"5299200"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248656400,"PRODUCTID":27,"OPEN":"7008.18","LOW":"6954.3","HIGH":"7059.46","CLOSE":"7028.43","ADJCLOSE":"7028.4","VOLUME":"4144400"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248742800,"PRODUCTID":27,"OPEN":"7038.73","LOW":"7038.73","HIGH":"7142.63","CLOSE":"7142.63","ADJCLOSE":"7142.6","VOLUME":"5615400"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248829200,"PRODUCTID":27,"OPEN":"7185.52","LOW":"7070.72","HIGH":"7185.52","CLOSE":"7083.63","ADJCLOSE":"7083.6","VOLUME":"5961400"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248915600,"PRODUCTID":27,"OPEN":"7063.47","LOW":"6944.5","HIGH":"7068.43","CLOSE":"7027.11","ADJCLOSE":"7027.08","VOLUME":"5035400"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249002000,"PRODUCTID":27,"OPEN":"7111.15","LOW":"7044.7","HIGH":"7132.11","CLOSE":"7077.71","ADJCLOSE":"7077.68","VOLUME":"5679600"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249261200,"PRODUCTID":27,"OPEN":"7036.47","LOW":"6986.29","HIGH":"7084.59","CLOSE":"7056.71","ADJCLOSE":"7056.68","VOLUME":"5150200"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249347600,"PRODUCTID":27,"OPEN":"7129.43","LOW":"6921.04","HIGH":"7138.94","CLOSE":"6955.87","ADJCLOSE":"6955.84","VOLUME":"6550000"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249434000,"PRODUCTID":27,"OPEN":"6979.73","LOW":"6827.16","HIGH":"7013.6","CLOSE":"6848.24","ADJCLOSE":"6848.21","VOLUME":"4982800"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249520400,"PRODUCTID":27,"OPEN":"6886.7","LOW":"6775.87","HIGH":"6888.09","CLOSE":"6868.65","ADJCLOSE":"6868.62","VOLUME":"5078400"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249520400,"PRODUCTID":27,"OPEN":"6886.7","LOW":"6775.87","HIGH":"6888.09","CLOSE":"6868.65","ADJCLOSE":"6868.62","VOLUME":"5078400"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249866000,"PRODUCTID":27,"OPEN":"6858.87","LOW":"6836.96","HIGH":"6909.16","CLOSE":"6882.87","ADJCLOSE":"6882.84","VOLUME":"3538400"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249952400,"PRODUCTID":27,"OPEN":"6904.45","LOW":"6812.06","HIGH":"6921.85","CLOSE":"6909.02","ADJCLOSE":"6908.99","VOLUME":"3696000"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250038800,"PRODUCTID":27,"OPEN":"6878.34","LOW":"6864.91","HIGH":"6933.51","CLOSE":"6898.9","ADJCLOSE":"6898.87","VOLUME":"3640000"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250125200,"PRODUCTID":27,"OPEN":"6949.5","LOW":"6931.55","HIGH":"7037.47","CLOSE":"7034.96","ADJCLOSE":"7034.93","VOLUME":"4410000"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250211600,"PRODUCTID":27,"OPEN":"7091.82","LOW":"7062.49","HIGH":"7132.33","CLOSE":"7069.51","ADJCLOSE":"7069.48","VOLUME":"4547600"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250470800,"PRODUCTID":27,"OPEN":"7034.27","LOW":"6931.8","HIGH":"7051.78","CLOSE":"6931.8","ADJCLOSE":"6931.77","VOLUME":"3537400"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250557200,"PRODUCTID":27,"OPEN":"6843.27","LOW":"6746.3","HIGH":"6904.64","CLOSE":"6789.77","ADJCLOSE":"6789.74","VOLUME":"4096400"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250643600,"PRODUCTID":27,"OPEN":"6843.69","LOW":"6786.79","HIGH":"6854.59","CLOSE":"6788.58","ADJCLOSE":"6788.55","VOLUME":"2661000"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250730000,"PRODUCTID":27,"OPEN":"6784.91","LOW":"6647.32","HIGH":"6784.91","CLOSE":"6733.23","ADJCLOSE":"6733.2","VOLUME":"3529000"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250816400,"PRODUCTID":27,"OPEN":"6785.7","LOW":"6629.1","HIGH":"6824.65","CLOSE":"6654.8","ADJCLOSE":"6654.77","VOLUME":"3871400"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251075600,"PRODUCTID":27,"OPEN":"6766.76","LOW":"6762.68","HIGH":"6859.79","CLOSE":"6838.25","ADJCLOSE":"6838.22","VOLUME":"3082400"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251162000,"PRODUCTID":27,"OPEN":"6840.27","LOW":"6800.35","HIGH":"6865.92","CLOSE":"6809.41","ADJCLOSE":"6809.38","VOLUME":"2951200"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251248400,"PRODUCTID":27,"OPEN":"6816.42","LOW":"6663.84","HIGH":"6827.89","CLOSE":"6719.21","ADJCLOSE":"6719.18","VOLUME":"3765600"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251334800,"PRODUCTID":27,"OPEN":"6678.24","LOW":"6658.73","HIGH":"6753.73","CLOSE":"6690.75","ADJCLOSE":"6690.72","VOLUME":"3009200"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251421200,"PRODUCTID":27,"OPEN":"6727.42","LOW":"6711.16","HIGH":"6824.65","CLOSE":"6809.86","ADJCLOSE":"6809.83","VOLUME":"3223200"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251680400,"PRODUCTID":27,"OPEN":"6844.91","LOW":"6760.05","HIGH":"6848.96","CLOSE":"6825.95","ADJCLOSE":"6825.92","VOLUME":"3066000"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251766800,"PRODUCTID":27,"OPEN":"6834.63","LOW":"6807.62","HIGH":"7019.75","CLOSE":"7019.75","ADJCLOSE":"7019.72","VOLUME":"4414000"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251853200,"PRODUCTID":27,"OPEN":"6966.18","LOW":"6961.01","HIGH":"7057.01","CLOSE":"7039.77","ADJCLOSE":"7039.74","VOLUME":"4190000"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251939600,"PRODUCTID":27,"OPEN":"7060.66","LOW":"7011.36","HIGH":"7131.31","CLOSE":"7104.65","ADJCLOSE":"7104.62","VOLUME":"4667200"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252026000,"PRODUCTID":27,"OPEN":"7167.24","LOW":"7121.21","HIGH":"7178.54","CLOSE":"7153.13","ADJCLOSE":"7153.1","VOLUME":"4596200"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252285200,"PRODUCTID":27,"OPEN":"7192.16","LOW":"7169.4","HIGH":"7240.34","CLOSE":"7224.59","ADJCLOSE":"7224.56","VOLUME":"4238800"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252371600,"PRODUCTID":27,"OPEN":"7263.23","LOW":"7202.69","HIGH":"7350.88","CLOSE":"7313.99","ADJCLOSE":"7313.96","VOLUME":"5261400"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252458000,"PRODUCTID":27,"OPEN":"7344.26","LOW":"7250.72","HIGH":"7363.11","CLOSE":"7250.72","ADJCLOSE":"7250.69","VOLUME":"4678400"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252544400,"PRODUCTID":27,"OPEN":"7507.49","LOW":"7286.82","HIGH":"7507.49","CLOSE":"7332.08","ADJCLOSE":"7332.05","VOLUME":"5713400"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252630800,"PRODUCTID":27,"OPEN":"7300.01","LOW":"7295.85","HIGH":"7355.96","CLOSE":"7337.14","ADJCLOSE":"7337.11","VOLUME":"3511000"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252890000,"PRODUCTID":27,"OPEN":"7337.04","LOW":"7218.18","HIGH":"7350.92","CLOSE":"7256.95","ADJCLOSE":"7256.92","VOLUME":"3366800"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252976400,"PRODUCTID":27,"OPEN":"7269.9","LOW":"7252.33","HIGH":"7362.16","CLOSE":"7346.26","ADJCLOSE":"7346.23","VOLUME":"3504400"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253062800,"PRODUCTID":27,"OPEN":"7414.96","LOW":"7391.84","HIGH":"7457.4","CLOSE":"7440.24","ADJCLOSE":"7440.21","VOLUME":"4713200"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253149200,"PRODUCTID":27,"OPEN":"7502.69","LOW":"7451.3","HIGH":"7513.73","CLOSE":"7477.3","ADJCLOSE":"7477.27","VOLUME":"5246000"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253235600,"PRODUCTID":27,"OPEN":"7463.39","LOW":"7434.83","HIGH":"7526.55","CLOSE":"7526.55","ADJCLOSE":"7526.52","VOLUME":"4007200"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253494800,"PRODUCTID":27,"OPEN":"7523","LOW":"7439.03","HIGH":"7558.88","CLOSE":"7502.46","ADJCLOSE":"7502.43","VOLUME":"4405600"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253581200,"PRODUCTID":27,"OPEN":"7522.83","LOW":"7463.41","HIGH":"7526.23","CLOSE":"7469.03","ADJCLOSE":"7469","VOLUME":"4144200"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253667600,"PRODUCTID":27,"OPEN":"7493.98","LOW":"7352.23","HIGH":"7534.66","CLOSE":"7376.76","ADJCLOSE":"7376.73","VOLUME":"4639400"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253754000,"PRODUCTID":27,"OPEN":"7372.11","LOW":"7280.04","HIGH":"7386.99","CLOSE":"7324.22","ADJCLOSE":"7324.19","VOLUME":"3257400"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253840400,"PRODUCTID":27,"OPEN":"7298.37","LOW":"7284.33","HIGH":"7361.93","CLOSE":"7345.22","ADJCLOSE":"7345.19","VOLUME":"3383600"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254099600,"PRODUCTID":27,"OPEN":"7332.49","LOW":"7257.63","HIGH":"7354.8","CLOSE":"7284.61","ADJCLOSE":"7284.58","VOLUME":"2706200"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254186000,"PRODUCTID":27,"OPEN":"7385.84","LOW":"7378.97","HIGH":"7436.29","CLOSE":"7429.98","ADJCLOSE":"7429.95","VOLUME":"3576200"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254272400,"PRODUCTID":27,"OPEN":"7456.57","LOW":"7443.88","HIGH":"7534.55","CLOSE":"7509.17","ADJCLOSE":"7509.14","VOLUME":"4198800"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254358800,"PRODUCTID":27,"OPEN":"7581.38","LOW":"7492.62","HIGH":"7599.62","CLOSE":"7545.29","ADJCLOSE":"7545.26","VOLUME":"4968000"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254445200,"PRODUCTID":27,"OPEN":"7415.16","LOW":"7391.63","HIGH":"7483.43","CLOSE":"7411.88","ADJCLOSE":"7411.85","VOLUME":"4034400"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254704400,"PRODUCTID":27,"OPEN":"7424.24","LOW":"7381.02","HIGH":"7437.98","CLOSE":"7437.98","ADJCLOSE":"7437.95","VOLUME":"3274000"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254790800,"PRODUCTID":27,"OPEN":"7479.51","LOW":"7447.54","HIGH":"7566.88","CLOSE":"7536.05","ADJCLOSE":"7536.02","VOLUME":"4920600"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254877200,"PRODUCTID":27,"OPEN":"7617.79","LOW":"7562.9","HIGH":"7619.03","CLOSE":"7608.66","ADJCLOSE":"7608.63","VOLUME":"5540000"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254963600,"PRODUCTID":27,"OPEN":"7615.61","LOW":"7500.32","HIGH":"7635.66","CLOSE":"7503.31","ADJCLOSE":"7503.28","VOLUME":"5664000"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255050000,"PRODUCTID":27,"OPEN":"7572.79","LOW":"7506.77","HIGH":"7597.79","CLOSE":"7571.96","ADJCLOSE":"7571.93","VOLUME":"4741200"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255309200,"PRODUCTID":27,"OPEN":"7620.17","LOW":"7537.2","HIGH":"7620.17","CLOSE":"7599.88","ADJCLOSE":"7599.85","VOLUME":"4193400"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255395600,"PRODUCTID":27,"OPEN":"7484.46","LOW":"7471.53","HIGH":"7607.41","CLOSE":"7596.6","ADJCLOSE":"7596.57","VOLUME":"4785600"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255482000,"PRODUCTID":27,"OPEN":"7649.07","LOW":"7618.79","HIGH":"7700.42","CLOSE":"7695.75","ADJCLOSE":"7695.72","VOLUME":"5239000"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255568400,"PRODUCTID":27,"OPEN":"7778.35","LOW":"7692.58","HIGH":"7780.66","CLOSE":"7710.4","ADJCLOSE":"7710.37","VOLUME":"6033800"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255654800,"PRODUCTID":27,"OPEN":"7712.03","LOW":"7691.39","HIGH":"7738.04","CLOSE":"7715.1","ADJCLOSE":"7715.07","VOLUME":"4219000"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255914000,"PRODUCTID":27,"OPEN":"7712.33","LOW":"7691.21","HIGH":"7758.13","CLOSE":"7751.32","ADJCLOSE":"7751.29","VOLUME":"4011000"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256000400,"PRODUCTID":27,"OPEN":"7808.03","LOW":"7753.52","HIGH":"7811.92","CLOSE":"7753.52","ADJCLOSE":"7753.49","VOLUME":"4478600"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256086800,"PRODUCTID":27,"OPEN":"7751.75","LOW":"7675.61","HIGH":"7774.4","CLOSE":"7701.5","ADJCLOSE":"7701.47","VOLUME":"4621000"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256173200,"PRODUCTID":27,"OPEN":"7692.75","LOW":"7577.89","HIGH":"7710.82","CLOSE":"7607.93","ADJCLOSE":"7607.9","VOLUME":"4868600"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256259600,"PRODUCTID":27,"OPEN":"7651.64","LOW":"7614.75","HIGH":"7671.91","CLOSE":"7649.28","ADJCLOSE":"7649.25","VOLUME":"3945200"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256518800,"PRODUCTID":27,"OPEN":"7701.19","LOW":"7658.22","HIGH":"7751.68","CLOSE":"7668.4","ADJCLOSE":"7668.37","VOLUME":"3758000"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256605200,"PRODUCTID":27,"OPEN":"7635.09","LOW":"7586.53","HIGH":"7657.34","CLOSE":"7657.34","ADJCLOSE":"7657.31","VOLUME":"3260600"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256691600,"PRODUCTID":27,"OPEN":"7637.44","LOW":"7533.95","HIGH":"7675.15","CLOSE":"7533.95","ADJCLOSE":"7533.92","VOLUME":"3735200"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256778000,"PRODUCTID":27,"OPEN":"7417.13","LOW":"7233.63","HIGH":"7426.47","CLOSE":"7355.69","ADJCLOSE":"7355.66","VOLUME":"5153800"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256864400,"PRODUCTID":27,"OPEN":"7428.72","LOW":"7340.08","HIGH":"7433.21","CLOSE":"7340.08","ADJCLOSE":"7340.05","VOLUME":"3621000"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257123600,"PRODUCTID":27,"OPEN":"7238.3","LOW":"7218.89","HIGH":"7336.65","CLOSE":"7335.18","ADJCLOSE":"7335.15","VOLUME":"3131000"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257210000,"PRODUCTID":27,"OPEN":"7339.36","LOW":"7314.97","HIGH":"7368.28","CLOSE":"7322.93","ADJCLOSE":"7322.9","VOLUME":"2929000"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257296400,"PRODUCTID":27,"OPEN":"7375.82","LOW":"7365.26","HIGH":"7467.04","CLOSE":"7467.04","ADJCLOSE":"7467.01","VOLUME":"3706800"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257382800,"PRODUCTID":27,"OPEN":"7471.61","LOW":"7412.74","HIGH":"7481.58","CLOSE":"7417.46","ADJCLOSE":"7417.43","VOLUME":"3193400"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257469200,"PRODUCTID":27,"OPEN":"7516.4","LOW":"7450.68","HIGH":"7521.01","CLOSE":"7463.05","ADJCLOSE":"7463.02","VOLUME":"3327200"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257728400,"PRODUCTID":27,"OPEN":"7562.59","LOW":"7512.5","HIGH":"7562.59","CLOSE":"7536.7","ADJCLOSE":"7536.67","VOLUME":"2950400"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257814800,"PRODUCTID":27,"OPEN":"7613.34","LOW":"7576.28","HIGH":"7614.54","CLOSE":"7593.49","ADJCLOSE":"7593.46","VOLUME":"3245200"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257901200,"PRODUCTID":27,"OPEN":"7603.68","LOW":"7555.83","HIGH":"7670.76","CLOSE":"7668.06","ADJCLOSE":"7668.03","VOLUME":"3483200"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257987600,"PRODUCTID":27,"OPEN":"7682.75","LOW":"7658.6","HIGH":"7709.89","CLOSE":"7670.93","ADJCLOSE":"7670.9","VOLUME":"4008400"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258074000,"PRODUCTID":27,"OPEN":"7651.13","LOW":"7639.57","HIGH":"7695.11","CLOSE":"7665.63","ADJCLOSE":"7665.6","VOLUME":"3472400"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258333200,"PRODUCTID":27,"OPEN":"7701.97","LOW":"7699.32","HIGH":"7792.68","CLOSE":"7792.68","ADJCLOSE":"7792.65","VOLUME":"4253800"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258419600,"PRODUCTID":27,"OPEN":"7875.48","LOW":"7733.21","HIGH":"7875.48","CLOSE":"7733.21","ADJCLOSE":"7733.18","VOLUME":"5580800"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258506000,"PRODUCTID":27,"OPEN":"7766.68","LOW":"7737.59","HIGH":"7803.36","CLOSE":"7766.69","ADJCLOSE":"7766.66","VOLUME":"4668200"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258592400,"PRODUCTID":27,"OPEN":"7767.98","LOW":"7751.06","HIGH":"7797.41","CLOSE":"7759.98","ADJCLOSE":"7759.95","VOLUME":"4462200"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258678800,"PRODUCTID":27,"OPEN":"7741.72","LOW":"7649.19","HIGH":"7741.72","CLOSE":"7682.97","ADJCLOSE":"7682.94","VOLUME":"4312200"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258938000,"PRODUCTID":27,"OPEN":"7694.9","LOW":"7671.54","HIGH":"7714.7","CLOSE":"7687.15","ADJCLOSE":"7687.12","VOLUME":"3229800"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259024400,"PRODUCTID":27,"OPEN":"7723.13","LOW":"7696.1","HIGH":"7735.91","CLOSE":"7714.56","ADJCLOSE":"7714.53","VOLUME":"3854600"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259110800,"PRODUCTID":27,"OPEN":"7718.78","LOW":"7716.36","HIGH":"7784.28","CLOSE":"7756.31","ADJCLOSE":"7756.28","VOLUME":"4332400"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259197200,"PRODUCTID":27,"OPEN":"7795.26","LOW":"7733.75","HIGH":"7818","CLOSE":"7739.16","ADJCLOSE":"7739.13","VOLUME":"4478000"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259283600,"PRODUCTID":27,"OPEN":"7614.41","LOW":"7490.91","HIGH":"7633.5","CLOSE":"7490.91","ADJCLOSE":"7490.88","VOLUME":"5113000"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259542800,"PRODUCTID":27,"OPEN":"7582.69","LOW":"7569.24","HIGH":"7604.55","CLOSE":"7582.21","ADJCLOSE":"7582.18","VOLUME":"3368600"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259629200,"PRODUCTID":27,"OPEN":"7615.95","LOW":"7549.01","HIGH":"7659.82","CLOSE":"7649.23","ADJCLOSE":"7649.2","VOLUME":"4044400"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259715600,"PRODUCTID":27,"OPEN":"7715.64","LOW":"7671.99","HIGH":"7741.85","CLOSE":"7677.62","ADJCLOSE":"7677.59","VOLUME":"4569600"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259802000,"PRODUCTID":27,"OPEN":"7733.51","LOW":"7658.51","HIGH":"7738.03","CLOSE":"7684.67","ADJCLOSE":"7684.64","VOLUME":"3625600"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259888400,"PRODUCTID":27,"OPEN":"7685.14","LOW":"7650.77","HIGH":"7707.11","CLOSE":"7650.91","ADJCLOSE":"7650.88","VOLUME":"3648400"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260147600,"PRODUCTID":27,"OPEN":"7704.69","LOW":"7704.69","HIGH":"7783.2","CLOSE":"7775.64","ADJCLOSE":"7775.61","VOLUME":"4278400"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260234000,"PRODUCTID":27,"OPEN":"7802.27","LOW":"7731.01","HIGH":"7802.27","CLOSE":"7768.71","ADJCLOSE":"7768.68","VOLUME":"4230200"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260320400,"PRODUCTID":27,"OPEN":"7747.6","LOW":"7742.92","HIGH":"7797.42","CLOSE":"7797.42","ADJCLOSE":"7797.39","VOLUME":"4522800"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260406800,"PRODUCTID":27,"OPEN":"7822.66","LOW":"7631.06","HIGH":"7829.41","CLOSE":"7677.91","ADJCLOSE":"7677.88","VOLUME":"5702200"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260493200,"PRODUCTID":27,"OPEN":"7709.96","LOW":"7700.76","HIGH":"7795.07","CLOSE":"7795.07","ADJCLOSE":"7795.04","VOLUME":"4659000"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260752400,"PRODUCTID":27,"OPEN":"7793.14","LOW":"7770.2","HIGH":"7841.51","CLOSE":"7819.13","ADJCLOSE":"7819.1","VOLUME":"4857800"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260838800,"PRODUCTID":27,"OPEN":"7838.53","LOW":"7792.56","HIGH":"7846.78","CLOSE":"7807.62","ADJCLOSE":"7807.59","VOLUME":"4637400"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260925200,"PRODUCTID":27,"OPEN":"7801.3","LOW":"7724.58","HIGH":"7801.3","CLOSE":"7751.6","ADJCLOSE":"7751.57","VOLUME":"3958400"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261011600,"PRODUCTID":27,"OPEN":"7804.7","LOW":"7728.88","HIGH":"7836.43","CLOSE":"7742.17","ADJCLOSE":"7742.14","VOLUME":"4446200"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261098000,"PRODUCTID":27,"OPEN":"7690.44","LOW":"7688","HIGH":"7753.63","CLOSE":"7753.63","ADJCLOSE":"7753.6","VOLUME":"3473600"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261357200,"PRODUCTID":27,"OPEN":"7797.65","LOW":"7787.27","HIGH":"7827.14","CLOSE":"7787.27","ADJCLOSE":"7787.24","VOLUME":"3749600"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261443600,"PRODUCTID":27,"OPEN":"7850.05","LOW":"7823.34","HIGH":"7871.59","CLOSE":"7856","ADJCLOSE":"7855.97","VOLUME":"3844600"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261530000,"PRODUCTID":27,"OPEN":"7892.75","LOW":"7873.22","HIGH":"7910.88","CLOSE":"7901.5","ADJCLOSE":"7901.47","VOLUME":"4158200"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261616400,"PRODUCTID":27,"OPEN":"7935.34","LOW":"7928.09","HIGH":"7988.15","CLOSE":"7963.54","ADJCLOSE":"7963.51","VOLUME":"4802600"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261702800,"PRODUCTID":27,"OPEN":"8007.5","LOW":"7965.37","HIGH":"8009","CLOSE":"7972.59","ADJCLOSE":"7972.56","VOLUME":"4429400"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261962000,"PRODUCTID":27,"OPEN":"8007.54","LOW":"8007.54","HIGH":"8079.62","CLOSE":"8057.49","ADJCLOSE":"8057.46","VOLUME":"5306400"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262048400,"PRODUCTID":27,"OPEN":"8088.01","LOW":"8031.49","HIGH":"8088.01","CLOSE":"8053.83","ADJCLOSE":"8053.8","VOLUME":"4764000"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262134800,"PRODUCTID":27,"OPEN":"8078.91","LOW":"8060.33","HIGH":"8118.63","CLOSE":"8112.28","ADJCLOSE":"8112.25","VOLUME":"5184200"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262221200,"PRODUCTID":27,"OPEN":"8155.17","LOW":"8138.58","HIGH":"8188.8","CLOSE":"8188.11","ADJCLOSE":"8188.08","VOLUME":"5857800"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262221200,"PRODUCTID":27,"OPEN":"8155.17","LOW":"8138.58","HIGH":"8188.8","CLOSE":"8188.11","ADJCLOSE":"8188.08","VOLUME":"5857800"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262566800,"PRODUCTID":27,"OPEN":"8222.42","LOW":"8143.45","HIGH":"8240.45","CLOSE":"8207.85","ADJCLOSE":"8207.82","VOLUME":"6429400"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262653200,"PRODUCTID":27,"OPEN":"8277.71","LOW":"8162.54","HIGH":"8283.64","CLOSE":"8211.4","ADJCLOSE":"8211.37","VOLUME":"6762000"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262739600,"PRODUCTID":27,"OPEN":"8237.1","LOW":"8216.92","HIGH":"8327.87","CLOSE":"8327.62","ADJCLOSE":"8327.59","VOLUME":"6421600"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262826000,"PRODUCTID":27,"OPEN":"8344.56","LOW":"8233.59","HIGH":"8369.55","CLOSE":"8237.42","ADJCLOSE":"8237.39","VOLUME":"7133000"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262912400,"PRODUCTID":27,"OPEN":"8266.87","LOW":"8178.93","HIGH":"8290.66","CLOSE":"8280.9","ADJCLOSE":"8280.87","VOLUME":"5764400"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263171600,"PRODUCTID":27,"OPEN":"8291.52","LOW":"8281.72","HIGH":"8357.9","CLOSE":"8323.82","ADJCLOSE":"8323.79","VOLUME":"5857000"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263258000,"PRODUCTID":27,"OPEN":"8343.73","LOW":"8262.58","HIGH":"8356.97","CLOSE":"8309.37","ADJCLOSE":"8309.34","VOLUME":"5246000"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263344400,"PRODUCTID":27,"OPEN":"8229.25","LOW":"8194.81","HIGH":"8257.83","CLOSE":"8196.56","ADJCLOSE":"8196.53","VOLUME":"4925600"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263430800,"PRODUCTID":27,"OPEN":"8245.86","LOW":"8237.67","HIGH":"8313.94","CLOSE":"8289.98","ADJCLOSE":"8289.95","VOLUME":"4837200"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263517200,"PRODUCTID":27,"OPEN":"8340.6","LOW":"8325.82","HIGH":"8380.23","CLOSE":"8356.89","ADJCLOSE":"8356.86","VOLUME":"5643400"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263776400,"PRODUCTID":27,"OPEN":"8290.38","LOW":"8290.38","HIGH":"8367.65","CLOSE":"8337.82","ADJCLOSE":"8337.79","VOLUME":"5100400"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263862800,"PRODUCTID":27,"OPEN":"8387.66","LOW":"8227.3","HIGH":"8395.39","CLOSE":"8249","ADJCLOSE":"8248.97","VOLUME":"5582400"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263949200,"PRODUCTID":27,"OPEN":"8309.19","LOW":"8191.44","HIGH":"8309.19","CLOSE":"8220.93","ADJCLOSE":"8220.9","VOLUME":"5009800"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264035600,"PRODUCTID":27,"OPEN":"8189.5","LOW":"8107.55","HIGH":"8208.21","CLOSE":"8127.87","ADJCLOSE":"8127.84","VOLUME":"4596800"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264122000,"PRODUCTID":27,"OPEN":"7986.43","LOW":"7912.85","HIGH":"8015.95","CLOSE":"7927.31","ADJCLOSE":"7927.28","VOLUME":"4907200"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264381200,"PRODUCTID":27,"OPEN":"7845.3","LOW":"7828.34","HIGH":"7938.14","CLOSE":"7872.99","ADJCLOSE":"7872.96","VOLUME":"3663800"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264467600,"PRODUCTID":27,"OPEN":"7903.03","LOW":"7572.58","HIGH":"7922.07","CLOSE":"7598.81","ADJCLOSE":"7598.78","VOLUME":"5680000"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264554000,"PRODUCTID":27,"OPEN":"7639.72","LOW":"7530.41","HIGH":"7656.95","CLOSE":"7560.03","ADJCLOSE":"7560","VOLUME":"3986200"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264640400,"PRODUCTID":27,"OPEN":"7630.16","LOW":"7607.56","HIGH":"7756.77","CLOSE":"7694.58","ADJCLOSE":"7694.55","VOLUME":"3931200"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264726800,"PRODUCTID":27,"OPEN":"7593.38","LOW":"7481.9","HIGH":"7649.73","CLOSE":"7640.44","ADJCLOSE":"7640.41","VOLUME":"3949400"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264986000,"PRODUCTID":27,"OPEN":"7653.89","LOW":"7493.81","HIGH":"7661.7","CLOSE":"7524.67","ADJCLOSE":"7524.64","VOLUME":"3222400"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265072400,"PRODUCTID":27,"OPEN":"7633.74","LOW":"7398.8","HIGH":"7635.73","CLOSE":"7429.61","ADJCLOSE":"7429.58","VOLUME":"3759800"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265158800,"PRODUCTID":27,"OPEN":"7523.79","LOW":"7441.92","HIGH":"7550.82","CLOSE":"7547.98","ADJCLOSE":"7547.95","VOLUME":"3152400"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265245200,"PRODUCTID":27,"OPEN":"7563.19","LOW":"7504.96","HIGH":"7578.18","CLOSE":"7542.04","ADJCLOSE":"7542.01","VOLUME":"2813800"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265331600,"PRODUCTID":27,"OPEN":"7323.16","LOW":"7196.39","HIGH":"7352.98","CLOSE":"7217.83","ADJCLOSE":"7217.8","VOLUME":"4614600"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265590800,"PRODUCTID":27,"OPEN":"7236.63","LOW":"7173.18","HIGH":"7253.24","CLOSE":"7215.88","ADJCLOSE":"7215.85","VOLUME":"3033600"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265677200,"PRODUCTID":27,"OPEN":"7225.71","LOW":"7197.13","HIGH":"7381.82","CLOSE":"7361.04","ADJCLOSE":"7361.01","VOLUME":"3730000"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1265763600,"PRODUCTID":27,"OPEN":"7438.12","LOW":"7404.97","HIGH":"7496.34","CLOSE":"7441.84","ADJCLOSE":"7441.81","VOLUME":"3984400"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266800400,"PRODUCTID":27,"OPEN":"7619.87","LOW":"7553.29","HIGH":"7619.87","CLOSE":"7560.04","ADJCLOSE":"7560.01","VOLUME":"3187400"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266886800,"PRODUCTID":27,"OPEN":"7575.62","LOW":"7502.45","HIGH":"7597.44","CLOSE":"7597.44","ADJCLOSE":"7597.41","VOLUME":"2992800"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266973200,"PRODUCTID":27,"OPEN":"7516.47","LOW":"7515.38","HIGH":"7585.19","CLOSE":"7529.67","ADJCLOSE":"7529.64","VOLUME":"2858200"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267059600,"PRODUCTID":27,"OPEN":"7568.42","LOW":"7400.42","HIGH":"7568.42","CLOSE":"7426.96","ADJCLOSE":"7426.93","VOLUME":"3420800"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267146000,"PRODUCTID":27,"OPEN":"7451.17","LOW":"7383.68","HIGH":"7479.28","CLOSE":"7436.1","ADJCLOSE":"7436.07","VOLUME":"2737400"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267405200,"PRODUCTID":27,"OPEN":"7492.84","LOW":"7451.09","HIGH":"7620.56","CLOSE":"7577.75","ADJCLOSE":"7577.72","VOLUME":"3501600"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267491600,"PRODUCTID":27,"OPEN":"7649.62","LOW":"7592.66","HIGH":"7664.49","CLOSE":"7597.62","ADJCLOSE":"7597.59","VOLUME":"3158200"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267578000,"PRODUCTID":27,"OPEN":"7628.78","LOW":"7604.86","HIGH":"7670.25","CLOSE":"7629.52","ADJCLOSE":"7629.49","VOLUME":"3005000"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267664400,"PRODUCTID":27,"OPEN":"7664","LOW":"7524.19","HIGH":"7664","CLOSE":"7569.8","ADJCLOSE":"7569.77","VOLUME":"3480400"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267750800,"PRODUCTID":27,"OPEN":"7659.76","LOW":"7618","HIGH":"7694.89","CLOSE":"7666.26","ADJCLOSE":"7666.23","VOLUME":"3218800"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268010000,"PRODUCTID":27,"OPEN":"7741.8","LOW":"7716.28","HIGH":"7763.76","CLOSE":"7762.27","ADJCLOSE":"7762.24","VOLUME":"3455000"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268096400,"PRODUCTID":27,"OPEN":"7762.4","LOW":"7737.65","HIGH":"7770.59","CLOSE":"7770.59","ADJCLOSE":"7770.56","VOLUME":"2978600"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268182800,"PRODUCTID":27,"OPEN":"7797.7","LOW":"7736.7","HIGH":"7803.27","CLOSE":"7779.08","ADJCLOSE":"7779.05","VOLUME":"2974000"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268269200,"PRODUCTID":27,"OPEN":"7817.59","LOW":"7749.4","HIGH":"7818.84","CLOSE":"7749.66","ADJCLOSE":"7749.63","VOLUME":"3106000"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268355600,"PRODUCTID":27,"OPEN":"7773.52","LOW":"7726.09","HIGH":"7773.52","CLOSE":"7748.33","ADJCLOSE":"7748.3","VOLUME":"2575400"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268614800,"PRODUCTID":27,"OPEN":"7750.87","LOW":"7634.92","HIGH":"7766.36","CLOSE":"7634.92","ADJCLOSE":"7634.89","VOLUME":"2705800"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268701200,"PRODUCTID":27,"OPEN":"7671.41","LOW":"7645.17","HIGH":"7695.81","CLOSE":"7695.63","ADJCLOSE":"7695.6","VOLUME":"2343400"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268787600,"PRODUCTID":27,"OPEN":"7763.43","LOW":"7762.85","HIGH":"7849.38","CLOSE":"7847.84","ADJCLOSE":"7847.81","VOLUME":"3959000"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268874000,"PRODUCTID":27,"OPEN":"7861.27","LOW":"7847.55","HIGH":"7922.48","CLOSE":"7886.34","ADJCLOSE":"7886.31","VOLUME":"4674600"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268960400,"PRODUCTID":27,"OPEN":"7899.01","LOW":"7859.29","HIGH":"7899.01","CLOSE":"7897.91","ADJCLOSE":"7897.88","VOLUME":"4037000"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269219600,"PRODUCTID":27,"OPEN":"7861.9","LOW":"7791.25","HIGH":"7872.78","CLOSE":"7835.98","ADJCLOSE":"7835.95","VOLUME":"3768800"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269306000,"PRODUCTID":27,"OPEN":"7880.12","LOW":"7804.4","HIGH":"7889.04","CLOSE":"7811.87","ADJCLOSE":"7811.84","VOLUME":"4063400"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269392400,"PRODUCTID":27,"OPEN":"7875.27","LOW":"7822.71","HIGH":"7881.37","CLOSE":"7822.71","ADJCLOSE":"7822.68","VOLUME":"4041400"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269478800,"PRODUCTID":27,"OPEN":"7824.74","LOW":"7753.51","HIGH":"7856.31","CLOSE":"7838.1","ADJCLOSE":"7838.07","VOLUME":"3696800"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269565200,"PRODUCTID":27,"OPEN":"7808.15","LOW":"7770.42","HIGH":"7909.41","CLOSE":"7876.86","ADJCLOSE":"7876.83","VOLUME":"3781000"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269824400,"PRODUCTID":27,"OPEN":"7918.95","LOW":"7909.06","HIGH":"7961.14","CLOSE":"7947.45","ADJCLOSE":"7947.42","VOLUME":"3972800"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269910800,"PRODUCTID":27,"OPEN":"7992.12","LOW":"7942.47","HIGH":"7994.62","CLOSE":"7962.22","ADJCLOSE":"7962.19","VOLUME":"3880200"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269997200,"PRODUCTID":27,"OPEN":"7962.91","LOW":"7920.06","HIGH":"7974.89","CLOSE":"7920.06","ADJCLOSE":"7920.03","VOLUME":"3841600"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270083600,"PRODUCTID":27,"OPEN":"7952.62","LOW":"7952.62","HIGH":"8026.06","CLOSE":"8013.09","ADJCLOSE":"8013.06","VOLUME":"4758600"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270170000,"PRODUCTID":27,"OPEN":"8046.29","LOW":"8021.91","HIGH":"8050.99","CLOSE":"8025.93","ADJCLOSE":"8025.9","VOLUME":"3764600"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270170000,"PRODUCTID":27,"OPEN":"8046.29","LOW":"8021.91","HIGH":"8050.99","CLOSE":"8025.93","ADJCLOSE":"8025.9","VOLUME":"3764600"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270515600,"PRODUCTID":27,"OPEN":"8083.03","LOW":"8082.37","HIGH":"8128.08","CLOSE":"8089.65","ADJCLOSE":"8089.62","VOLUME":"4339600"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270602000,"PRODUCTID":27,"OPEN":"8131.4","LOW":"8091.28","HIGH":"8133.45","CLOSE":"8121.78","ADJCLOSE":"8121.75","VOLUME":"4172600"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270688400,"PRODUCTID":27,"OPEN":"8106","LOW":"8038.37","HIGH":"8149.68","CLOSE":"8057.6","ADJCLOSE":"8057.57","VOLUME":"5082800"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270774800,"PRODUCTID":27,"OPEN":"8073.52","LOW":"8039.41","HIGH":"8094.35","CLOSE":"8092.03","ADJCLOSE":"8092","VOLUME":"3819000"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271034000,"PRODUCTID":27,"OPEN":"8149.76","LOW":"8092.94","HIGH":"8152.53","CLOSE":"8117.75","ADJCLOSE":"8117.72","VOLUME":"4184800"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271120400,"PRODUCTID":27,"OPEN":"8090.54","LOW":"8022.94","HIGH":"8104.14","CLOSE":"8029.73","ADJCLOSE":"8029.7","VOLUME":"4054200"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271206800,"PRODUCTID":27,"OPEN":"8077.94","LOW":"8040.01","HIGH":"8102.38","CLOSE":"8097.13","ADJCLOSE":"8097.1","VOLUME":"3749000"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271293200,"PRODUCTID":27,"OPEN":"8168.11","LOW":"8136.32","HIGH":"8190.01","CLOSE":"8171.94","ADJCLOSE":"8171.91","VOLUME":"5190600"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271379600,"PRODUCTID":27,"OPEN":"8161.85","LOW":"8090.68","HIGH":"8162.85","CLOSE":"8111.57","ADJCLOSE":"8111.54","VOLUME":"4369400"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271638800,"PRODUCTID":27,"OPEN":"8003.02","LOW":"7845.77","HIGH":"8042.05","CLOSE":"7854.22","ADJCLOSE":"7854.19","VOLUME":"5187400"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271725200,"PRODUCTID":27,"OPEN":"7908.11","LOW":"7842.07","HIGH":"7923.27","CLOSE":"7900.42","ADJCLOSE":"7900.39","VOLUME":"3753600"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271811600,"PRODUCTID":27,"OPEN":"7949.96","LOW":"7947.9","HIGH":"7998.76","CLOSE":"7990.53","ADJCLOSE":"7990.5","VOLUME":"3901200"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271898000,"PRODUCTID":27,"OPEN":"7948.89","LOW":"7897.14","HIGH":"7985.49","CLOSE":"7978.69","ADJCLOSE":"7978.66","VOLUME":"3692800"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271984400,"PRODUCTID":27,"OPEN":"8021.71","LOW":"7996.77","HIGH":"8030.11","CLOSE":"8004.89","ADJCLOSE":"8004.86","VOLUME":"4027600"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272243600,"PRODUCTID":27,"OPEN":"8107.22","LOW":"8093.14","HIGH":"8168.47","CLOSE":"8158.14","ADJCLOSE":"8158.11","VOLUME":"4437400"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272330000,"PRODUCTID":27,"OPEN":"8174.85","LOW":"8121.14","HIGH":"8174.85","CLOSE":"8146.44","ADJCLOSE":"8146.41","VOLUME":"3716000"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272416400,"PRODUCTID":27,"OPEN":"7944.7","LOW":"7944.7","HIGH":"8092.48","CLOSE":"8081.55","ADJCLOSE":"8081.52","VOLUME":"4334800"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272502800,"PRODUCTID":27,"OPEN":"8105.96","LOW":"8053.02","HIGH":"8107.36","CLOSE":"8054.05","ADJCLOSE":"8054.02","VOLUME":"4648600"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272589200,"PRODUCTID":27,"OPEN":"8116.39","LOW":"7999.28","HIGH":"8163.94","CLOSE":"8004.25","ADJCLOSE":"8004.22","VOLUME":"5150600"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272848400,"PRODUCTID":27,"OPEN":"7979.8","LOW":"7916.04","HIGH":"8022.45","CLOSE":"7952.17","ADJCLOSE":"7952.14","VOLUME":"3430400"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272934800,"PRODUCTID":27,"OPEN":"8006.79","LOW":"7889.93","HIGH":"8010.98","CLOSE":"7930.77","ADJCLOSE":"7930.74","VOLUME":"3672800"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273021200,"PRODUCTID":27,"OPEN":"7759.18","LOW":"7695.69","HIGH":"7785.55","CLOSE":"7696.9","ADJCLOSE":"7696.87","VOLUME":"4732200"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273107600,"PRODUCTID":27,"OPEN":"7696.27","LOW":"7562.03","HIGH":"7702.11","CLOSE":"7579.48","ADJCLOSE":"7579.45","VOLUME":"4090600"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273194000,"PRODUCTID":27,"OPEN":"7393.27","LOW":"7387.19","HIGH":"7572.79","CLOSE":"7567.1","ADJCLOSE":"7567.07","VOLUME":"4756000"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273453200,"PRODUCTID":27,"OPEN":"7610.88","LOW":"7577.31","HIGH":"7664.73","CLOSE":"7664.73","ADJCLOSE":"7664.7","VOLUME":"3267400"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273539600,"PRODUCTID":27,"OPEN":"7718.17","LOW":"7608.44","HIGH":"7743.41","CLOSE":"7608.44","ADJCLOSE":"7608.41","VOLUME":"3875600"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273626000,"PRODUCTID":27,"OPEN":"7663.34","LOW":"7596.21","HIGH":"7674.52","CLOSE":"7602.7","ADJCLOSE":"7602.67","VOLUME":"2929200"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273712400,"PRODUCTID":27,"OPEN":"7703.48","LOW":"7687.55","HIGH":"7787.32","CLOSE":"7770.57","ADJCLOSE":"7770.54","VOLUME":"3779600"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273798800,"PRODUCTID":27,"OPEN":"7735.6","LOW":"7725.82","HIGH":"7772.54","CLOSE":"7772.13","ADJCLOSE":"7772.1","VOLUME":"2810200"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274058000,"PRODUCTID":27,"OPEN":"7697.79","LOW":"7574.06","HIGH":"7697.79","CLOSE":"7598.72","ADJCLOSE":"7598.69","VOLUME":"3083600"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274144400,"PRODUCTID":27,"OPEN":"7630.1","LOW":"7560.89","HIGH":"7637.99","CLOSE":"7585.3","ADJCLOSE":"7585.27","VOLUME":"2829800"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274230800,"PRODUCTID":27,"OPEN":"7527.62","LOW":"7467.2","HIGH":"7588.09","CLOSE":"7559.16","ADJCLOSE":"7559.13","VOLUME":"3417800"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274317200,"PRODUCTID":27,"OPEN":"7557.17","LOW":"7424.43","HIGH":"7557.17","CLOSE":"7424.43","ADJCLOSE":"7424.4","VOLUME":"3058800"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274403600,"PRODUCTID":27,"OPEN":"7229.17","LOW":"7164.21","HIGH":"7277.93","CLOSE":"7237.71","ADJCLOSE":"7237.68","VOLUME":"3918400"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274662800,"PRODUCTID":27,"OPEN":"7296.15","LOW":"7269.81","HIGH":"7344.92","CLOSE":"7322.73","ADJCLOSE":"7322.7","VOLUME":"2518600"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274749200,"PRODUCTID":27,"OPEN":"7238.16","LOW":"7032.4","HIGH":"7241.84","CLOSE":"7086.37","ADJCLOSE":"7086.34","VOLUME":"3914000"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274835600,"PRODUCTID":27,"OPEN":"7161.4","LOW":"7079.85","HIGH":"7174.38","CLOSE":"7167.35","ADJCLOSE":"7167.32","VOLUME":"3536200"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274922000,"PRODUCTID":27,"OPEN":"7139.45","LOW":"7105.11","HIGH":"7254.68","CLOSE":"7243.16","ADJCLOSE":"7243.13","VOLUME":"3097400"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275008400,"PRODUCTID":27,"OPEN":"7338.77","LOW":"7271.3","HIGH":"7364.01","CLOSE":"7295.32","ADJCLOSE":"7295.29","VOLUME":"3575800"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275267600,"PRODUCTID":27,"OPEN":"7312.26","LOW":"7292.54","HIGH":"7373.98","CLOSE":"7373.98","ADJCLOSE":"7373.95","VOLUME":"2443000"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275354000,"PRODUCTID":27,"OPEN":"7327.01","LOW":"7276.52","HIGH":"7348.56","CLOSE":"7289.33","ADJCLOSE":"7289.3","VOLUME":"2518000"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275440400,"PRODUCTID":27,"OPEN":"7252.79","LOW":"7159.75","HIGH":"7304.13","CLOSE":"7195.71","ADJCLOSE":"7195.68","VOLUME":"2794200"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275526800,"PRODUCTID":27,"OPEN":"7322.51","LOW":"7309.46","HIGH":"7361.7","CLOSE":"7360.28","ADJCLOSE":"7360.25","VOLUME":"2820800"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275613200,"PRODUCTID":27,"OPEN":"7377.56","LOW":"7337.35","HIGH":"7377.56","CLOSE":"7344.59","ADJCLOSE":"7344.56","VOLUME":"2484600"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275872400,"PRODUCTID":27,"OPEN":"7139.76","LOW":"7085.55","HIGH":"7172.3","CLOSE":"7157.83","ADJCLOSE":"7157.8","VOLUME":"2801400"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275958800,"PRODUCTID":27,"OPEN":"7142.31","LOW":"7128.92","HIGH":"7179.14","CLOSE":"7151.99","ADJCLOSE":"7151.96","VOLUME":"2772200"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276045200,"PRODUCTID":27,"OPEN":"7166.19","LOW":"7048.6","HIGH":"7193.04","CLOSE":"7071.67","ADJCLOSE":"7071.64","VOLUME":"3194200"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276131600,"PRODUCTID":27,"OPEN":"7134.16","LOW":"7085.34","HIGH":"7182.99","CLOSE":"7181.77","ADJCLOSE":"7181.74","VOLUME":"2467200"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276218000,"PRODUCTID":27,"OPEN":"7302.97","LOW":"7273.7","HIGH":"7321.6","CLOSE":"7299.49","ADJCLOSE":"7299.46","VOLUME":"3280800"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276477200,"PRODUCTID":27,"OPEN":"7372.93","LOW":"7347.23","HIGH":"7393.41","CLOSE":"7387.4","ADJCLOSE":"7387.37","VOLUME":"2681000"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276563600,"PRODUCTID":27,"OPEN":"7388.57","LOW":"7364.34","HIGH":"7489.68","CLOSE":"7454.06","ADJCLOSE":"7454.03","VOLUME":"2928800"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276563600,"PRODUCTID":27,"OPEN":"7388.57","LOW":"7364.34","HIGH":"7489.68","CLOSE":"7454.06","ADJCLOSE":"7454.03","VOLUME":"2928800"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276736400,"PRODUCTID":27,"OPEN":"7503.12","LOW":"7481.72","HIGH":"7534.06","CLOSE":"7515.78","ADJCLOSE":"7515.75","VOLUME":"3259000"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276822800,"PRODUCTID":27,"OPEN":"7538.55","LOW":"7459.93","HIGH":"7538.55","CLOSE":"7493.11","ADJCLOSE":"7493.08","VOLUME":"2359000"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277082000,"PRODUCTID":27,"OPEN":"7595.93","LOW":"7562.25","HIGH":"7645.71","CLOSE":"7635.56","ADJCLOSE":"7635.53","VOLUME":"3884600"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277168400,"PRODUCTID":27,"OPEN":"7630.64","LOW":"7610.62","HIGH":"7639.66","CLOSE":"7612.68","ADJCLOSE":"7612.65","VOLUME":"2901200"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277254800,"PRODUCTID":27,"OPEN":"7576.29","LOW":"7549.98","HIGH":"7615.44","CLOSE":"7582.15","ADJCLOSE":"7582.12","VOLUME":"2991200"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277341200,"PRODUCTID":27,"OPEN":"7601.72","LOW":"7567.96","HIGH":"7607.63","CLOSE":"7589.89","ADJCLOSE":"7589.86","VOLUME":"3013000"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277427600,"PRODUCTID":27,"OPEN":"7509.72","LOW":"7463.29","HIGH":"7537.37","CLOSE":"7474.71","ADJCLOSE":"7474.68","VOLUME":"3368200"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277686800,"PRODUCTID":27,"OPEN":"7507.15","LOW":"7489.55","HIGH":"7536.61","CLOSE":"7500.79","ADJCLOSE":"7500.76","VOLUME":"3169800"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277773200,"PRODUCTID":27,"OPEN":"7554.78","LOW":"7423.57","HIGH":"7584.81","CLOSE":"7423.57","ADJCLOSE":"7423.54","VOLUME":"3366600"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277859600,"PRODUCTID":27,"OPEN":"7277.39","LOW":"7255.09","HIGH":"7337.32","CLOSE":"7329.37","ADJCLOSE":"7329.34","VOLUME":"3332000"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277946000,"PRODUCTID":27,"OPEN":"7326.89","LOW":"7251.6","HIGH":"7327.4","CLOSE":"7254.06","ADJCLOSE":"7254.03","VOLUME":"3086400"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278032400,"PRODUCTID":27,"OPEN":"7285.01","LOW":"7285.01","HIGH":"7378.77","CLOSE":"7330.74","ADJCLOSE":"7330.71","VOLUME":"3677600"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278291600,"PRODUCTID":27,"OPEN":"7351.18","LOW":"7351.18","HIGH":"7447.18","CLOSE":"7439.96","ADJCLOSE":"7439.93","VOLUME":"3403400"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278378000,"PRODUCTID":27,"OPEN":"7385.33","LOW":"7382.37","HIGH":"7548.48","CLOSE":"7548.48","ADJCLOSE":"7548.45","VOLUME":"4087000"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278464400,"PRODUCTID":27,"OPEN":"7560.22","LOW":"7517.68","HIGH":"7565.37","CLOSE":"7534.46","ADJCLOSE":"7534.43","VOLUME":"3765400"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278550800,"PRODUCTID":27,"OPEN":"7612.71","LOW":"7583.36","HIGH":"7622.46","CLOSE":"7608.85","ADJCLOSE":"7608.82","VOLUME":"4278000"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278637200,"PRODUCTID":27,"OPEN":"7644.11","LOW":"7599.84","HIGH":"7652.55","CLOSE":"7647.25","ADJCLOSE":"7647.22","VOLUME":"3585200"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278896400,"PRODUCTID":27,"OPEN":"7674.26","LOW":"7636.81","HIGH":"7705.11","CLOSE":"7639.55","ADJCLOSE":"7639.52","VOLUME":"3604800"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278982800,"PRODUCTID":27,"OPEN":"7664.71","LOW":"7587.87","HIGH":"7671.48","CLOSE":"7597.42","ADJCLOSE":"7597.39","VOLUME":"3037600"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279069200,"PRODUCTID":27,"OPEN":"7688.82","LOW":"7683.83","HIGH":"7720.63","CLOSE":"7714.51","ADJCLOSE":"7714.48","VOLUME":"4078000"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279155600,"PRODUCTID":27,"OPEN":"7699.49","LOW":"7681.87","HIGH":"7732.31","CLOSE":"7704.52","ADJCLOSE":"7704.49","VOLUME":"3892600"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279242000,"PRODUCTID":27,"OPEN":"7717.24","LOW":"7660.76","HIGH":"7719.05","CLOSE":"7664.57","ADJCLOSE":"7664.54","VOLUME":"4754200"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279501200,"PRODUCTID":27,"OPEN":"7602.68","LOW":"7596.26","HIGH":"7666.58","CLOSE":"7649.83","ADJCLOSE":"7649.8","VOLUME":"3152200"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279587600,"PRODUCTID":27,"OPEN":"7678.89","LOW":"7638.49","HIGH":"7730.88","CLOSE":"7712.03","ADJCLOSE":"7712","VOLUME":"3555000"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279674000,"PRODUCTID":27,"OPEN":"7742.48","LOW":"7678.3","HIGH":"7752.8","CLOSE":"7701.29","ADJCLOSE":"7701.26","VOLUME":"3832000"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279760400,"PRODUCTID":27,"OPEN":"7699.36","LOW":"7665.78","HIGH":"7718.92","CLOSE":"7666.34","ADJCLOSE":"7666.31","VOLUME":"3409400"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279846800,"PRODUCTID":27,"OPEN":"7747.03","LOW":"7739.04","HIGH":"7782.02","CLOSE":"7761.22","ADJCLOSE":"7761.19","VOLUME":"4402800"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280106000,"PRODUCTID":27,"OPEN":"7787.07","LOW":"7765.68","HIGH":"7807.07","CLOSE":"7787.45","ADJCLOSE":"7787.42","VOLUME":"3916600"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280192400,"PRODUCTID":27,"OPEN":"7806.25","LOW":"7748.01","HIGH":"7806.25","CLOSE":"7748.01","ADJCLOSE":"7747.98","VOLUME":"3609200"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280278800,"PRODUCTID":27,"OPEN":"7736.59","LOW":"7726.4","HIGH":"7786.23","CLOSE":"7784.81","ADJCLOSE":"7784.78","VOLUME":"4175400"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280365200,"PRODUCTID":27,"OPEN":"7778.74","LOW":"7738.48","HIGH":"7799.57","CLOSE":"7798.99","ADJCLOSE":"7798.96","VOLUME":"4541000"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280451600,"PRODUCTID":27,"OPEN":"7765.25","LOW":"7731.19","HIGH":"7781.24","CLOSE":"7760.63","ADJCLOSE":"7760.6","VOLUME":"4154600"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280710800,"PRODUCTID":27,"OPEN":"7829.19","LOW":"7829.19","HIGH":"7917.95","CLOSE":"7911.68","ADJCLOSE":"7911.65","VOLUME":"5231200"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280797200,"PRODUCTID":27,"OPEN":"7961.68","LOW":"7915.83","HIGH":"7970.58","CLOSE":"7957.53","ADJCLOSE":"7957.5","VOLUME":"5229600"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280883600,"PRODUCTID":27,"OPEN":"7960.3","LOW":"7938.92","HIGH":"7978.16","CLOSE":"7972.66","ADJCLOSE":"7972.63","VOLUME":"4822400"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280970000,"PRODUCTID":27,"OPEN":"8010.07","LOW":"7921.98","HIGH":"8018.74","CLOSE":"7936.85","ADJCLOSE":"7936.82","VOLUME":"6156600"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281056400,"PRODUCTID":27,"OPEN":"7938.09","LOW":"7922.29","HIGH":"7963.3","CLOSE":"7963.3","ADJCLOSE":"7963.27","VOLUME":"4304800"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281315600,"PRODUCTID":27,"OPEN":"7974.67","LOW":"7971.19","HIGH":"8040.94","CLOSE":"8034.49","ADJCLOSE":"8034.46","VOLUME":"4990400"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281402000,"PRODUCTID":27,"OPEN":"8054.29","LOW":"7975.38","HIGH":"8054.29","CLOSE":"7976.74","ADJCLOSE":"7976.71","VOLUME":"5258800"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281488400,"PRODUCTID":27,"OPEN":"7923.57","LOW":"7869.52","HIGH":"7956.9","CLOSE":"7895.03","ADJCLOSE":"7895","VOLUME":"4870400"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281574800,"PRODUCTID":27,"OPEN":"7789.46","LOW":"7776.66","HIGH":"7837.38","CLOSE":"7829.79","ADJCLOSE":"7829.76","VOLUME":"4390000"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281661200,"PRODUCTID":27,"OPEN":"7845.98","LOW":"7830.46","HIGH":"7906.35","CLOSE":"7891.58","ADJCLOSE":"7891.55","VOLUME":"4814200"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281920400,"PRODUCTID":27,"OPEN":"7884.28","LOW":"7850.13","HIGH":"7941.22","CLOSE":"7941.22","ADJCLOSE":"7941.19","VOLUME":"4424600"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282006800,"PRODUCTID":27,"OPEN":"7962.7","LOW":"7931.09","HIGH":"7973.15","CLOSE":"7931.09","ADJCLOSE":"7931.06","VOLUME":"5046000"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282093200,"PRODUCTID":27,"OPEN":"7978.52","LOW":"7897.18","HIGH":"7984.57","CLOSE":"7924.1","ADJCLOSE":"7924.07","VOLUME":"5324400"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282179600,"PRODUCTID":27,"OPEN":"7925.48","LOW":"7886.73","HIGH":"7948.73","CLOSE":"7928.94","ADJCLOSE":"7928.91","VOLUME":"4969400"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282266000,"PRODUCTID":27,"OPEN":"7915.16","LOW":"7905.01","HIGH":"7941.61","CLOSE":"7927.31","ADJCLOSE":"7927.28","VOLUME":"4005400"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282525200,"PRODUCTID":27,"OPEN":"7938.21","LOW":"7924.1","HIGH":"8013.12","CLOSE":"7975.93","ADJCLOSE":"7975.9","VOLUME":"4635000"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282611600,"PRODUCTID":27,"OPEN":"7983.62","LOW":"7940.64","HIGH":"7990.49","CLOSE":"7940.64","ADJCLOSE":"7940.61","VOLUME":"4714600"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282698000,"PRODUCTID":27,"OPEN":"7889.57","LOW":"7736.98","HIGH":"7889.57","CLOSE":"7736.98","ADJCLOSE":"7736.95","VOLUME":"5725600"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282784400,"PRODUCTID":27,"OPEN":"7743.32","LOW":"7666.51","HIGH":"7758.14","CLOSE":"7689.74","ADJCLOSE":"7689.71","VOLUME":"4425200"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282870800,"PRODUCTID":27,"OPEN":"7702.59","LOW":"7662.23","HIGH":"7722.91","CLOSE":"7722.91","ADJCLOSE":"7722.88","VOLUME":"3458600"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283130000,"PRODUCTID":27,"OPEN":"7797.26","LOW":"7737.28","HIGH":"7806.91","CLOSE":"7741.2","ADJCLOSE":"7741.17","VOLUME":"3380800"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283216400,"PRODUCTID":27,"OPEN":"7669.31","LOW":"7577.1","HIGH":"7687.47","CLOSE":"7616.28","ADJCLOSE":"7616.25","VOLUME":"4190400"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283302800,"PRODUCTID":27,"OPEN":"7643.61","LOW":"7625.72","HIGH":"7679.43","CLOSE":"7668.25","ADJCLOSE":"7668.22","VOLUME":"3612200"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283389200,"PRODUCTID":27,"OPEN":"7764.8","LOW":"7715.31","HIGH":"7780.53","CLOSE":"7720.82","ADJCLOSE":"7720.79","VOLUME":"4080600"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283475600,"PRODUCTID":27,"OPEN":"7770.93","LOW":"7770.93","HIGH":"7830.21","CLOSE":"7830.21","ADJCLOSE":"7830.18","VOLUME":"4494800"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283734800,"PRODUCTID":27,"OPEN":"7879.7","LOW":"7841.83","HIGH":"7902.56","CLOSE":"7890.95","ADJCLOSE":"7890.92","VOLUME":"4269000"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283821200,"PRODUCTID":27,"OPEN":"7914.38","LOW":"7876.67","HIGH":"7922.07","CLOSE":"7884.4","ADJCLOSE":"7884.37","VOLUME":"4480400"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283907600,"PRODUCTID":27,"OPEN":"7866.35","LOW":"7824.65","HIGH":"7898.76","CLOSE":"7851.31","ADJCLOSE":"7851.28","VOLUME":"4209200"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283994000,"PRODUCTID":27,"OPEN":"7901.83","LOW":"7817.87","HIGH":"7903.47","CLOSE":"7835.54","ADJCLOSE":"7835.51","VOLUME":"4295800"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284080400,"PRODUCTID":27,"OPEN":"7900.56","LOW":"7859.33","HIGH":"7911.66","CLOSE":"7890.11","ADJCLOSE":"7890.08","VOLUME":"4179400"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284339600,"PRODUCTID":27,"OPEN":"7961.98","LOW":"7946.98","HIGH":"8091.3","CLOSE":"8091.3","ADJCLOSE":"8091.27","VOLUME":"5166600"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284426000,"PRODUCTID":27,"OPEN":"8121.68","LOW":"8081.79","HIGH":"8132.6","CLOSE":"8132.6","ADJCLOSE":"8132.57","VOLUME":"4819400"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284512400,"PRODUCTID":27,"OPEN":"8152.63","LOW":"8113.97","HIGH":"8163.82","CLOSE":"8163.82","ADJCLOSE":"8163.79","VOLUME":"4851200"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284598800,"PRODUCTID":27,"OPEN":"8174.85","LOW":"8099.75","HIGH":"8182.8","CLOSE":"8099.75","ADJCLOSE":"8099.72","VOLUME":"4603800"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284685200,"PRODUCTID":27,"OPEN":"8150.94","LOW":"8134.3","HIGH":"8197.82","CLOSE":"8158.33","ADJCLOSE":"8158.3","VOLUME":"5165000"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284944400,"PRODUCTID":27,"OPEN":"8174.88","LOW":"8161.82","HIGH":"8195.74","CLOSE":"8186.96","ADJCLOSE":"8186.93","VOLUME":"4425800"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285030800,"PRODUCTID":27,"OPEN":"8249.6","LOW":"8177.4","HIGH":"8251.42","CLOSE":"8196.4","ADJCLOSE":"8196.37","VOLUME":"4656400"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285030800,"PRODUCTID":27,"OPEN":"8249.6","LOW":"8177.4","HIGH":"8251.42","CLOSE":"8196.4","ADJCLOSE":"8196.37","VOLUME":"4656400"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285203600,"PRODUCTID":27,"OPEN":"8201.68","LOW":"8154.97","HIGH":"8223.22","CLOSE":"8202.54","ADJCLOSE":"8202.51","VOLUME":"4565800"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285290000,"PRODUCTID":27,"OPEN":"8182.16","LOW":"8129.21","HIGH":"8190.96","CLOSE":"8166.62","ADJCLOSE":"8166.59","VOLUME":"4142800"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285549200,"PRODUCTID":27,"OPEN":"8239.11","LOW":"8189.38","HIGH":"8240.86","CLOSE":"8191.54","ADJCLOSE":"8191.51","VOLUME":"4624400"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285635600,"PRODUCTID":27,"OPEN":"8201.81","LOW":"8173.26","HIGH":"8211.42","CLOSE":"8189.44","ADJCLOSE":"8189.41","VOLUME":"3635400"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285722000,"PRODUCTID":27,"OPEN":"8241.65","LOW":"8218.75","HIGH":"8286.93","CLOSE":"8240.89","ADJCLOSE":"8240.86","VOLUME":"5151200"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285808400,"PRODUCTID":27,"OPEN":"8259.24","LOW":"8204.84","HIGH":"8267.55","CLOSE":"8237.78","ADJCLOSE":"8237.75","VOLUME":"4496600"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285894800,"PRODUCTID":27,"OPEN":"8259.08","LOW":"8220.73","HIGH":"8260.28","CLOSE":"8244.18","ADJCLOSE":"8244.15","VOLUME":"3893000"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286154000,"PRODUCTID":27,"OPEN":"8261.16","LOW":"8240.67","HIGH":"8300.04","CLOSE":"8246.1","ADJCLOSE":"8246.07","VOLUME":"5026400"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286240400,"PRODUCTID":27,"OPEN":"8217.86","LOW":"8155.3","HIGH":"8217.86","CLOSE":"8200.43","ADJCLOSE":"8200.4","VOLUME":"4383800"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286326800,"PRODUCTID":27,"OPEN":"8296.23","LOW":"8267.61","HIGH":"8301.39","CLOSE":"8284.03","ADJCLOSE":"8284","VOLUME":"5662000"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286413200,"PRODUCTID":27,"OPEN":"8304.91","LOW":"8270.31","HIGH":"8310.8","CLOSE":"8283.92","ADJCLOSE":"8283.89","VOLUME":"5161200"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286499600,"PRODUCTID":27,"OPEN":"8306.32","LOW":"8232.02","HIGH":"8309.91","CLOSE":"8244.19","ADJCLOSE":"8244.16","VOLUME":"4236200"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286758800,"PRODUCTID":27,"OPEN":"8277.78","LOW":"8165.2","HIGH":"8277.78","CLOSE":"8176.76","ADJCLOSE":"8176.73","VOLUME":"3743400"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286845200,"PRODUCTID":27,"OPEN":"8176.7","LOW":"8058.59","HIGH":"8180.39","CLOSE":"8090.22","ADJCLOSE":"8090.19","VOLUME":"4025600"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286931600,"PRODUCTID":27,"OPEN":"8116.69","LOW":"8067.87","HIGH":"8143.19","CLOSE":"8106.66","ADJCLOSE":"8106.63","VOLUME":"3692600"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287018000,"PRODUCTID":27,"OPEN":"8181.51","LOW":"8178.34","HIGH":"8252.2","CLOSE":"8215.45","ADJCLOSE":"8215.42","VOLUME":"4537400"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287104400,"PRODUCTID":27,"OPEN":"8216.87","LOW":"8184.29","HIGH":"8242.77","CLOSE":"8205.3","ADJCLOSE":"8205.27","VOLUME":"4791800"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287363600,"PRODUCTID":27,"OPEN":"8209.39","LOW":"8057.12","HIGH":"8209.39","CLOSE":"8060.54","ADJCLOSE":"8060.51","VOLUME":"4396000"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287450000,"PRODUCTID":27,"OPEN":"8044.9","LOW":"8018.31","HIGH":"8074.68","CLOSE":"8046.23","ADJCLOSE":"8046.2","VOLUME":"3176000"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287536400,"PRODUCTID":27,"OPEN":"7993.43","LOW":"7992.81","HIGH":"8131.19","CLOSE":"8124.62","ADJCLOSE":"8124.59","VOLUME":"3668000"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287622800,"PRODUCTID":27,"OPEN":"8135.57","LOW":"8109.79","HIGH":"8171.49","CLOSE":"8131.23","ADJCLOSE":"8131.2","VOLUME":"4223400"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287709200,"PRODUCTID":27,"OPEN":"8169.51","LOW":"8148.26","HIGH":"8174.03","CLOSE":"8168.06","ADJCLOSE":"8168.03","VOLUME":"3782000"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287968400,"PRODUCTID":27,"OPEN":"8204.01","LOW":"8199.49","HIGH":"8307.59","CLOSE":"8306.98","ADJCLOSE":"8306.95","VOLUME":"3311400"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288054800,"PRODUCTID":27,"OPEN":"8336.95","LOW":"8319.01","HIGH":"8353.86","CLOSE":"8343.23","ADJCLOSE":"8343.2","VOLUME":"3161600"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288141200,"PRODUCTID":27,"OPEN":"8369.75","LOW":"8285.73","HIGH":"8372.52","CLOSE":"8291.04","ADJCLOSE":"8291.01","VOLUME":"2910600"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288227600,"PRODUCTID":27,"OPEN":"8315","LOW":"8281.52","HIGH":"8386.29","CLOSE":"8354.05","ADJCLOSE":"8354.02","VOLUME":"3361800"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288314000,"PRODUCTID":27,"OPEN":"8348.39","LOW":"8278.72","HIGH":"8348.39","CLOSE":"8287.09","ADJCLOSE":"8287.06","VOLUME":"2584200"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288573200,"PRODUCTID":27,"OPEN":"8343.52","LOW":"8343.52","HIGH":"8407.91","CLOSE":"8379.75","ADJCLOSE":"8379.72","VOLUME":"3116000"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288659600,"PRODUCTID":27,"OPEN":"8380.06","LOW":"8344.76","HIGH":"8390.1","CLOSE":"8344.76","ADJCLOSE":"8344.73","VOLUME":"3004600"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288746000,"PRODUCTID":27,"OPEN":"8394.53","LOW":"8273.47","HIGH":"8398.3","CLOSE":"8293.9","ADJCLOSE":"8293.87","VOLUME":"3449400"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288832400,"PRODUCTID":27,"OPEN":"8321.36","LOW":"8317.86","HIGH":"8367.19","CLOSE":"8357.85","ADJCLOSE":"8357.82","VOLUME":"2705000"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288918800,"PRODUCTID":27,"OPEN":"8444.81","LOW":"8420.65","HIGH":"8458.47","CLOSE":"8449.34","ADJCLOSE":"8449.31","VOLUME":"4335000"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289178000,"PRODUCTID":27,"OPEN":"8473.66","LOW":"8416.2","HIGH":"8473.66","CLOSE":"8430.58","ADJCLOSE":"8430.55","VOLUME":"3672600"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289264400,"PRODUCTID":27,"OPEN":"8430.7","LOW":"8421.13","HIGH":"8457.41","CLOSE":"8445.63","ADJCLOSE":"8445.6","VOLUME":"2671000"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289350800,"PRODUCTID":27,"OPEN":"8457.09","LOW":"8425.24","HIGH":"8471.57","CLOSE":"8450.63","ADJCLOSE":"8450.6","VOLUME":"3159000"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289437200,"PRODUCTID":27,"OPEN":"8437.02","LOW":"8422.96","HIGH":"8458.49","CLOSE":"8436.95","ADJCLOSE":"8436.92","VOLUME":"2604800"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289523600,"PRODUCTID":27,"OPEN":"8404.43","LOW":"8309.36","HIGH":"8416.35","CLOSE":"8316.05","ADJCLOSE":"8316.02","VOLUME":"2601400"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289782800,"PRODUCTID":27,"OPEN":"8287.83","LOW":"8226.71","HIGH":"8301.35","CLOSE":"8240.65","ADJCLOSE":"8240.62","VOLUME":"2337600"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289869200,"PRODUCTID":27,"OPEN":"8234.22","LOW":"8234.22","HIGH":"8324.51","CLOSE":"8312.21","ADJCLOSE":"8312.18","VOLUME":"2166200"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289955600,"PRODUCTID":27,"OPEN":"8249.95","LOW":"8228.24","HIGH":"8284.51","CLOSE":"8255.54","ADJCLOSE":"8255.51","VOLUME":"2068400"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290042000,"PRODUCTID":27,"OPEN":"8285.55","LOW":"8238.77","HIGH":"8286.92","CLOSE":"8283.45","ADJCLOSE":"8283.42","VOLUME":"1930800"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290128400,"PRODUCTID":27,"OPEN":"8344.66","LOW":"8283.27","HIGH":"8372.16","CLOSE":"8306.12","ADJCLOSE":"8306.09","VOLUME":"2313000"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290387600,"PRODUCTID":27,"OPEN":"8343.32","LOW":"8334.42","HIGH":"8391.25","CLOSE":"8374.91","ADJCLOSE":"8374.88","VOLUME":"2074600"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290474000,"PRODUCTID":27,"OPEN":"8388.26","LOW":"8323.81","HIGH":"8396.49","CLOSE":"8328.63","ADJCLOSE":"8328.6","VOLUME":"2436200"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290560400,"PRODUCTID":27,"OPEN":"8277.33","LOW":"8277.33","HIGH":"8337.19","CLOSE":"8297.05","ADJCLOSE":"8297.02","VOLUME":"2207400"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290646800,"PRODUCTID":27,"OPEN":"8337.9","LOW":"8330.92","HIGH":"8355.39","CLOSE":"8349.99","ADJCLOSE":"8349.96","VOLUME":"2383800"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290733200,"PRODUCTID":27,"OPEN":"8371.27","LOW":"8312.15","HIGH":"8371.27","CLOSE":"8312.15","ADJCLOSE":"8312.12","VOLUME":"2532000"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290992400,"PRODUCTID":27,"OPEN":"8399.77","LOW":"8331.51","HIGH":"8401.42","CLOSE":"8367.17","ADJCLOSE":"8367.14","VOLUME":"2661400"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291078800,"PRODUCTID":27,"OPEN":"8384.64","LOW":"8363.97","HIGH":"8443.38","CLOSE":"8372.48","ADJCLOSE":"8372.45","VOLUME":"3732200"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291165200,"PRODUCTID":27,"OPEN":"8430.6","LOW":"8428.64","HIGH":"8520.11","CLOSE":"8520.11","ADJCLOSE":"8520.08","VOLUME":"4202800"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291251600,"PRODUCTID":27,"OPEN":"8598.01","LOW":"8572.65","HIGH":"8641.13","CLOSE":"8585.77","ADJCLOSE":"8585.74","VOLUME":"4731800"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291338000,"PRODUCTID":27,"OPEN":"8630.88","LOW":"8618.26","HIGH":"8659.62","CLOSE":"8624.01","ADJCLOSE":"8623.98","VOLUME":"3710800"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291597200,"PRODUCTID":27,"OPEN":"8675.45","LOW":"8675.45","HIGH":"8718.53","CLOSE":"8702.23","ADJCLOSE":"8702.2","VOLUME":"3623200"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291683600,"PRODUCTID":27,"OPEN":"8716","LOW":"8654.49","HIGH":"8716","CLOSE":"8704.39","ADJCLOSE":"8704.36","VOLUME":"3208800"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291770000,"PRODUCTID":27,"OPEN":"8727.88","LOW":"8683.98","HIGH":"8729.7","CLOSE":"8703.79","ADJCLOSE":"8703.76","VOLUME":"3183800"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291856400,"PRODUCTID":27,"OPEN":"8769.34","LOW":"8736.77","HIGH":"8782.82","CLOSE":"8753.84","ADJCLOSE":"8753.81","VOLUME":"4398800"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291942800,"PRODUCTID":27,"OPEN":"8740.71","LOW":"8684.05","HIGH":"8744.67","CLOSE":"8718.83","ADJCLOSE":"8718.8","VOLUME":"3880200"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292202000,"PRODUCTID":27,"OPEN":"8748.64","LOW":"8736.54","HIGH":"8764.51","CLOSE":"8736.59","ADJCLOSE":"8736.56","VOLUME":"3237800"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292288400,"PRODUCTID":27,"OPEN":"8771.9","LOW":"8717.53","HIGH":"8789.25","CLOSE":"8740.43","ADJCLOSE":"8740.4","VOLUME":"3574600"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292374800,"PRODUCTID":27,"OPEN":"8755.32","LOW":"8698.41","HIGH":"8756.71","CLOSE":"8756.71","ADJCLOSE":"8756.68","VOLUME":"3622600"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292461200,"PRODUCTID":27,"OPEN":"8770.74","LOW":"8767.44","HIGH":"8797.98","CLOSE":"8782.2","ADJCLOSE":"8782.17","VOLUME":"3719600"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292547600,"PRODUCTID":27,"OPEN":"8828.05","LOW":"8817.51","HIGH":"8860.38","CLOSE":"8817.9","ADJCLOSE":"8817.87","VOLUME":"4232000"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292806800,"PRODUCTID":27,"OPEN":"8861.09","LOW":"8740.3","HIGH":"8861.09","CLOSE":"8768.72","ADJCLOSE":"8768.69","VOLUME":"3183800"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292893200,"PRODUCTID":27,"OPEN":"8802.86","LOW":"8772.59","HIGH":"8827.79","CLOSE":"8827.79","ADJCLOSE":"8827.76","VOLUME":"2753200"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292979600,"PRODUCTID":27,"OPEN":"8847.27","LOW":"8834.32","HIGH":"8865.42","CLOSE":"8860.49","ADJCLOSE":"8860.46","VOLUME":"3464800"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293066000,"PRODUCTID":27,"OPEN":"8891.41","LOW":"8874.87","HIGH":"8914.34","CLOSE":"8898.87","ADJCLOSE":"8898.84","VOLUME":"4002600"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293152400,"PRODUCTID":27,"OPEN":"8910.61","LOW":"8861.01","HIGH":"8911.41","CLOSE":"8861.1","ADJCLOSE":"8861.07","VOLUME":"3616800"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293411600,"PRODUCTID":27,"OPEN":"8866.67","LOW":"8828.67","HIGH":"8908.42","CLOSE":"8892.31","ADJCLOSE":"8892.28","VOLUME":"3458600"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293498000,"PRODUCTID":27,"OPEN":"8919.26","LOW":"8839.83","HIGH":"8919.26","CLOSE":"8870.76","ADJCLOSE":"8870.73","VOLUME":"3177200"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293584400,"PRODUCTID":27,"OPEN":"8878.1","LOW":"8844.67","HIGH":"8893.14","CLOSE":"8866.35","ADJCLOSE":"8866.32","VOLUME":"4915200"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293670800,"PRODUCTID":27,"OPEN":"8883.21","LOW":"8871.07","HIGH":"8920.79","CLOSE":"8907.91","ADJCLOSE":"8907.88","VOLUME":"3983000"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293757200,"PRODUCTID":27,"OPEN":"8936.11","LOW":"8932.64","HIGH":"8990.38","CLOSE":"8972.5","ADJCLOSE":"8972.47","VOLUME":"4857800"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294016400,"PRODUCTID":27,"OPEN":"9039.63","LOW":"8994.5","HIGH":"9041.32","CLOSE":"9025.3","ADJCLOSE":"9025.27","VOLUME":"5067400"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294102800,"PRODUCTID":27,"OPEN":"9045.11","LOW":"8988.58","HIGH":"9046.18","CLOSE":"8997.19","ADJCLOSE":"8997.16","VOLUME":"5270400"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294189200,"PRODUCTID":27,"OPEN":"9014.32","LOW":"8812.36","HIGH":"9027.16","CLOSE":"8846.31","ADJCLOSE":"8846.28","VOLUME":"5796600"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294275600,"PRODUCTID":27,"OPEN":"8866.23","LOW":"8813.63","HIGH":"8883.21","CLOSE":"8883.21","ADJCLOSE":"8883.18","VOLUME":"4362200"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294362000,"PRODUCTID":27,"OPEN":"8905.25","LOW":"8738.93","HIGH":"8907.11","CLOSE":"8782.72","ADJCLOSE":"8782.69","VOLUME":"4500800"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294621200,"PRODUCTID":27,"OPEN":"8798.05","LOW":"8762.5","HIGH":"8817.88","CLOSE":"8817.88","ADJCLOSE":"8817.85","VOLUME":"2885200"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294707600,"PRODUCTID":27,"OPEN":"8810.77","LOW":"8794.77","HIGH":"8935.27","CLOSE":"8931.36","ADJCLOSE":"8931.33","VOLUME":"3573400"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294794000,"PRODUCTID":27,"OPEN":"8992.01","LOW":"8955.47","HIGH":"9000.78","CLOSE":"8965","ADJCLOSE":"8964.97","VOLUME":"3922200"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294880400,"PRODUCTID":27,"OPEN":"9034.17","LOW":"8948.23","HIGH":"9034.17","CLOSE":"8975.58","ADJCLOSE":"8975.55","VOLUME":"3951000"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294966800,"PRODUCTID":27,"OPEN":"8985.34","LOW":"8937.5","HIGH":"8998.14","CLOSE":"8972.51","ADJCLOSE":"8972.48","VOLUME":"2756200"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295226000,"PRODUCTID":27,"OPEN":"8998.89","LOW":"8921.19","HIGH":"9006.36","CLOSE":"8925.09","ADJCLOSE":"8925.06","VOLUME":"3579600"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295312400,"PRODUCTID":27,"OPEN":"8889.84","LOW":"8887.03","HIGH":"9003.45","CLOSE":"8988","ADJCLOSE":"8987.97","VOLUME":"3723200"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295398800,"PRODUCTID":27,"OPEN":"9023.3","LOW":"9005.77","HIGH":"9092.28","CLOSE":"9086.02","ADJCLOSE":"9085.99","VOLUME":"3935000"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295485200,"PRODUCTID":27,"OPEN":"9059.8","LOW":"9017.8","HIGH":"9063.52","CLOSE":"9022.17","ADJCLOSE":"9022.14","VOLUME":"3066400"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295571600,"PRODUCTID":27,"OPEN":"8935.29","LOW":"8892.27","HIGH":"8980.54","CLOSE":"8954.38","ADJCLOSE":"8954.35","VOLUME":"3170400"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295830800,"PRODUCTID":27,"OPEN":"8983.59","LOW":"8927.49","HIGH":"8993.56","CLOSE":"8947.79","ADJCLOSE":"8947.76","VOLUME":"2580000"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295917200,"PRODUCTID":27,"OPEN":"9001.74","LOW":"8991.39","HIGH":"9032.3","CLOSE":"8991.39","ADJCLOSE":"8991.36","VOLUME":"2925600"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296003600,"PRODUCTID":27,"OPEN":"9010.41","LOW":"9009.18","HIGH":"9072.76","CLOSE":"9055.59","ADJCLOSE":"9055.56","VOLUME":"3204800"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296090000,"PRODUCTID":27,"OPEN":"9093.54","LOW":"9092.97","HIGH":"9126.93","CLOSE":"9102.33","ADJCLOSE":"9102.3","VOLUME":"3296800"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1296176400,"PRODUCTID":27,"OPEN":"9122.16","LOW":"9095.71","HIGH":"9154.93","CLOSE":"9145.35","ADJCLOSE":"9145.32","VOLUME":"3372600"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297126800,"PRODUCTID":27,"OPEN":"9220.69","LOW":"9085.41","HIGH":"9220.69","CLOSE":"9111.46","ADJCLOSE":"9111.43","VOLUME":"3854200"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297213200,"PRODUCTID":27,"OPEN":"9107.96","LOW":"8992.64","HIGH":"9129.88","CLOSE":"9006.82","ADJCLOSE":"9006.79","VOLUME":"3537600"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297299600,"PRODUCTID":27,"OPEN":"8962.07","LOW":"8836.56","HIGH":"8979.35","CLOSE":"8836.56","ADJCLOSE":"8836.53","VOLUME":"3685600"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297386000,"PRODUCTID":27,"OPEN":"8842.41","LOW":"8574.65","HIGH":"8842.41","CLOSE":"8609.86","ADJCLOSE":"8609.83","VOLUME":"4563000"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297645200,"PRODUCTID":27,"OPEN":"8666.61","LOW":"8626.66","HIGH":"8715.97","CLOSE":"8685.47","ADJCLOSE":"8685.44","VOLUME":"3074000"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297731600,"PRODUCTID":27,"OPEN":"8679.12","LOW":"8565.05","HIGH":"8753.05","CLOSE":"8721.93","ADJCLOSE":"8721.9","VOLUME":"3209400"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297818000,"PRODUCTID":27,"OPEN":"8740.32","LOW":"8702.81","HIGH":"8767.09","CLOSE":"8712.96","ADJCLOSE":"8712.93","VOLUME":"2959800"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297904400,"PRODUCTID":27,"OPEN":"8738.71","LOW":"8669.77","HIGH":"8745.65","CLOSE":"8683.88","ADJCLOSE":"8683.85","VOLUME":"3118400"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297990800,"PRODUCTID":27,"OPEN":"8763.69","LOW":"8763.69","HIGH":"8874.5","CLOSE":"8843.84","ADJCLOSE":"8843.81","VOLUME":"3326600"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298250000,"PRODUCTID":27,"OPEN":"8867.16","LOW":"8797.25","HIGH":"8867.16","CLOSE":"8839.22","ADJCLOSE":"8839.19","VOLUME":"2736800"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298336400,"PRODUCTID":27,"OPEN":"8744.81","LOW":"8613.34","HIGH":"8744.81","CLOSE":"8673.67","ADJCLOSE":"8673.64","VOLUME":"3728400"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298422800,"PRODUCTID":27,"OPEN":"8604.32","LOW":"8521.25","HIGH":"8673.2","CLOSE":"8528.94","ADJCLOSE":"8528.91","VOLUME":"3337800"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298509200,"PRODUCTID":27,"OPEN":"8561.16","LOW":"8541.64","HIGH":"8633.24","CLOSE":"8541.64","ADJCLOSE":"8541.61","VOLUME":"2738400"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298595600,"PRODUCTID":27,"OPEN":"8597.87","LOW":"8470.09","HIGH":"8635.04","CLOSE":"8599.65","ADJCLOSE":"8599.62","VOLUME":"3641600"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298595600,"PRODUCTID":27,"OPEN":"8597.87","LOW":"8470.09","HIGH":"8635.04","CLOSE":"8599.65","ADJCLOSE":"8599.62","VOLUME":"3641600"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298941200,"PRODUCTID":27,"OPEN":"8611.79","LOW":"8611.79","HIGH":"8734.24","CLOSE":"8727.56","ADJCLOSE":"8727.53","VOLUME":"2811800"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299027600,"PRODUCTID":27,"OPEN":"8675.37","LOW":"8619.9","HIGH":"8709.57","CLOSE":"8619.9","ADJCLOSE":"8619.87","VOLUME":"2677400"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299114000,"PRODUCTID":27,"OPEN":"8661.63","LOW":"8661.63","HIGH":"8758.89","CLOSE":"8738.37","ADJCLOSE":"8738.34","VOLUME":"3099000"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299200400,"PRODUCTID":27,"OPEN":"8815.52","LOW":"8771.89","HIGH":"8829.23","CLOSE":"8784.4","ADJCLOSE":"8784.37","VOLUME":"3112800"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299459600,"PRODUCTID":27,"OPEN":"8769.87","LOW":"8706.38","HIGH":"8769.87","CLOSE":"8713.79","ADJCLOSE":"8713.76","VOLUME":"2288200"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299546000,"PRODUCTID":27,"OPEN":"8692.1","LOW":"8692.1","HIGH":"8768.31","CLOSE":"8747.75","ADJCLOSE":"8747.72","VOLUME":"2487400"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299632400,"PRODUCTID":27,"OPEN":"8810.35","LOW":"8730.74","HIGH":"8824.41","CLOSE":"8750.02","ADJCLOSE":"8749.99","VOLUME":"2811200"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299718800,"PRODUCTID":27,"OPEN":"8754.41","LOW":"8635.75","HIGH":"8754.41","CLOSE":"8642.9","ADJCLOSE":"8642.87","VOLUME":"2763000"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299805200,"PRODUCTID":27,"OPEN":"8566.91","LOW":"8513.51","HIGH":"8593.71","CLOSE":"8567.82","ADJCLOSE":"8567.79","VOLUME":"2422200"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300064400,"PRODUCTID":27,"OPEN":"8616.29","LOW":"8395.11","HIGH":"8616.29","CLOSE":"8520.02","ADJCLOSE":"8519.99","VOLUME":"3309000"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300150800,"PRODUCTID":27,"OPEN":"8493.83","LOW":"8070.52","HIGH":"8519.9","CLOSE":"8234.78","ADJCLOSE":"8234.75","VOLUME":"4871800"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300237200,"PRODUCTID":27,"OPEN":"8317.38","LOW":"8257.08","HIGH":"8372.02","CLOSE":"8324.58","ADJCLOSE":"8324.55","VOLUME":"3250800"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300323600,"PRODUCTID":27,"OPEN":"8190.5","LOW":"8150.73","HIGH":"8282.69","CLOSE":"8282.69","ADJCLOSE":"8282.66","VOLUME":"3048000"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300410000,"PRODUCTID":27,"OPEN":"8343.79","LOW":"8312.88","HIGH":"8399.17","CLOSE":"8394.75","ADJCLOSE":"8394.72","VOLUME":"3085400"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300669200,"PRODUCTID":27,"OPEN":"8421.66","LOW":"8394.22","HIGH":"8508.2","CLOSE":"8467.71","ADJCLOSE":"8467.68","VOLUME":"2464000"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300755600,"PRODUCTID":27,"OPEN":"8523.27","LOW":"8508.04","HIGH":"8552.82","CLOSE":"8508.04","ADJCLOSE":"8508.01","VOLUME":"2781400"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300842000,"PRODUCTID":27,"OPEN":"8529.93","LOW":"8481.96","HIGH":"8551.12","CLOSE":"8545.08","ADJCLOSE":"8545.05","VOLUME":"2474600"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300928400,"PRODUCTID":27,"OPEN":"8589.71","LOW":"8550.6","HIGH":"8603.43","CLOSE":"8576.4","ADJCLOSE":"8576.37","VOLUME":"2431800"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301014800,"PRODUCTID":27,"OPEN":"8645.37","LOW":"8587.84","HIGH":"8658.05","CLOSE":"8610.39","ADJCLOSE":"8610.36","VOLUME":"2449400"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301274000,"PRODUCTID":27,"OPEN":"8587.99","LOW":"8549.26","HIGH":"8604.24","CLOSE":"8553.06","ADJCLOSE":"8553.03","VOLUME":"1942800"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301360400,"PRODUCTID":27,"OPEN":"8538.44","LOW":"8522.57","HIGH":"8596.57","CLOSE":"8596.57","ADJCLOSE":"8596.54","VOLUME":"2214000"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301446800,"PRODUCTID":27,"OPEN":"8605.83","LOW":"8605.83","HIGH":"8671.59","CLOSE":"8646.31","ADJCLOSE":"8646.28","VOLUME":"2544000"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301533200,"PRODUCTID":27,"OPEN":"8683.69","LOW":"8608.05","HIGH":"8685.44","CLOSE":"8683.3","ADJCLOSE":"8683.27","VOLUME":"2411400"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301619600,"PRODUCTID":27,"OPEN":"8697.84","LOW":"8654.4","HIGH":"8705.13","CLOSE":"8705.13","ADJCLOSE":"8705.1","VOLUME":"1912600"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301619600,"PRODUCTID":27,"OPEN":"8697.84","LOW":"8654.4","HIGH":"8705.13","CLOSE":"8705.13","ADJCLOSE":"8705.1","VOLUME":"1912600"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301619600,"PRODUCTID":27,"OPEN":"8697.84","LOW":"8654.4","HIGH":"8705.13","CLOSE":"8705.13","ADJCLOSE":"8705.1","VOLUME":"1912600"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302051600,"PRODUCTID":27,"OPEN":"8772.13","LOW":"8767.21","HIGH":"8860.02","CLOSE":"8851.98","ADJCLOSE":"8851.95","VOLUME":"2992600"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302138000,"PRODUCTID":27,"OPEN":"8884.84","LOW":"8828.92","HIGH":"8901.72","CLOSE":"8901.72","ADJCLOSE":"8901.69","VOLUME":"2638400"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302224400,"PRODUCTID":27,"OPEN":"8904.44","LOW":"8862.49","HIGH":"8929.06","CLOSE":"8894.54","ADJCLOSE":"8894.51","VOLUME":"3122600"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302483600,"PRODUCTID":27,"OPEN":"8922.75","LOW":"8836.38","HIGH":"8922.75","CLOSE":"8880.27","ADJCLOSE":"8880.24","VOLUME":"2322000"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302570000,"PRODUCTID":27,"OPEN":"8839.22","LOW":"8708.86","HIGH":"8839.22","CLOSE":"8732.59","ADJCLOSE":"8732.56","VOLUME":"2297200"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302656400,"PRODUCTID":27,"OPEN":"8727.95","LOW":"8700.08","HIGH":"8780.2","CLOSE":"8780.2","ADJCLOSE":"8780.17","VOLUME":"2134800"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302742800,"PRODUCTID":27,"OPEN":"8787.75","LOW":"8772.3","HIGH":"8835.39","CLOSE":"8802.73","ADJCLOSE":"8802.7","VOLUME":"2277200"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302829200,"PRODUCTID":27,"OPEN":"8828.63","LOW":"8716.7","HIGH":"8834.07","CLOSE":"8718.12","ADJCLOSE":"8718.09","VOLUME":"2372400"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303088400,"PRODUCTID":27,"OPEN":"8752.56","LOW":"8703.11","HIGH":"8764.65","CLOSE":"8714.48","ADJCLOSE":"8714.45","VOLUME":"2042400"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303174800,"PRODUCTID":27,"OPEN":"8643.4","LOW":"8592.23","HIGH":"8658.97","CLOSE":"8638.55","ADJCLOSE":"8638.52","VOLUME":"2233000"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303261200,"PRODUCTID":27,"OPEN":"8704.48","LOW":"8698.97","HIGH":"8813.28","CLOSE":"8813.28","ADJCLOSE":"8813.25","VOLUME":"2643200"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303347600,"PRODUCTID":27,"OPEN":"8893.07","LOW":"8892.06","HIGH":"8992.08","CLOSE":"8957.65","ADJCLOSE":"8957.62","VOLUME":"3689400"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303434000,"PRODUCTID":27,"OPEN":"8980.43","LOW":"8956.07","HIGH":"8992.67","CLOSE":"8969.43","ADJCLOSE":"8969.4","VOLUME":"2776600"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303693200,"PRODUCTID":27,"OPEN":"9015.91","LOW":"8950.75","HIGH":"9037.09","CLOSE":"8950.75","ADJCLOSE":"8950.72","VOLUME":"2696800"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303779600,"PRODUCTID":27,"OPEN":"8894.01","LOW":"8866.74","HIGH":"8966.86","CLOSE":"8948.14","ADJCLOSE":"8948.11","VOLUME":"2392200"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303866000,"PRODUCTID":27,"OPEN":"9012.28","LOW":"9012.28","HIGH":"9060.5","CLOSE":"9049.25","ADJCLOSE":"9049.22","VOLUME":"3110000"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303952400,"PRODUCTID":27,"OPEN":"9088.97","LOW":"9021.36","HIGH":"9099.75","CLOSE":"9040.77","ADJCLOSE":"9040.74","VOLUME":"3087000"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304038800,"PRODUCTID":27,"OPEN":"9050.49","LOW":"8943.99","HIGH":"9058.78","CLOSE":"9007.87","ADJCLOSE":"9007.84","VOLUME":"3385400"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304038800,"PRODUCTID":27,"OPEN":"9050.49","LOW":"8943.99","HIGH":"9058.78","CLOSE":"9007.87","ADJCLOSE":"9007.84","VOLUME":"3385400"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304384400,"PRODUCTID":27,"OPEN":"9014.33","LOW":"8895.25","HIGH":"9018.7","CLOSE":"8946.08","ADJCLOSE":"8946.05","VOLUME":"2675400"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304470800,"PRODUCTID":27,"OPEN":"8937.3","LOW":"8864.55","HIGH":"8947.35","CLOSE":"8947.35","ADJCLOSE":"8947.32","VOLUME":"2336800"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304557200,"PRODUCTID":27,"OPEN":"8930.24","LOW":"8907.97","HIGH":"9029.58","CLOSE":"9018.61","ADJCLOSE":"9018.58","VOLUME":"2702600"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304643600,"PRODUCTID":27,"OPEN":"8997.73","LOW":"8954.81","HIGH":"9018.4","CLOSE":"8977.23","ADJCLOSE":"8977.2","VOLUME":"2796600"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304902800,"PRODUCTID":27,"OPEN":"9001.8","LOW":"8984.43","HIGH":"9081.26","CLOSE":"9035.48","ADJCLOSE":"9035.45","VOLUME":"2852600"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304989200,"PRODUCTID":27,"OPEN":"9048.25","LOW":"9007.93","HIGH":"9055.91","CLOSE":"9023.28","ADJCLOSE":"9023.25","VOLUME":"2172800"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305075600,"PRODUCTID":27,"OPEN":"9073.88","LOW":"9014.36","HIGH":"9082.01","CLOSE":"9020.4","ADJCLOSE":"9020.37","VOLUME":"2358800"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305162000,"PRODUCTID":27,"OPEN":"8977.77","LOW":"8963.24","HIGH":"9052.98","CLOSE":"9033.68","ADJCLOSE":"9033.65","VOLUME":"2339800"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305248400,"PRODUCTID":27,"OPEN":"9039.55","LOW":"8986.18","HIGH":"9059.46","CLOSE":"9006.61","ADJCLOSE":"9006.58","VOLUME":"2471800"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305507600,"PRODUCTID":27,"OPEN":"8996.7","LOW":"8911.71","HIGH":"8996.7","CLOSE":"8911.71","ADJCLOSE":"8911.68","VOLUME":"1993800"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305594000,"PRODUCTID":27,"OPEN":"8917.25","LOW":"8854.14","HIGH":"8928.99","CLOSE":"8884.09","ADJCLOSE":"8884.06","VOLUME":"2180000"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305680400,"PRODUCTID":27,"OPEN":"8885.4","LOW":"8885.4","HIGH":"8946.99","CLOSE":"8944.84","ADJCLOSE":"8944.81","VOLUME":"2060600"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305766800,"PRODUCTID":27,"OPEN":"8952.25","LOW":"8888.21","HIGH":"9026.18","CLOSE":"8892.88","ADJCLOSE":"8892.85","VOLUME":"2573200"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305853200,"PRODUCTID":27,"OPEN":"8944.38","LOW":"8822.75","HIGH":"8944.38","CLOSE":"8837.03","ADJCLOSE":"8837","VOLUME":"2277600"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306112400,"PRODUCTID":27,"OPEN":"8767.3","LOW":"8695.34","HIGH":"8776.46","CLOSE":"8747.51","ADJCLOSE":"8747.48","VOLUME":"2123800"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306198800,"PRODUCTID":27,"OPEN":"8730.23","LOW":"8673.38","HIGH":"8756.9","CLOSE":"8756.61","ADJCLOSE":"8756.58","VOLUME":"2153400"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306285200,"PRODUCTID":27,"OPEN":"8732.3","LOW":"8682.49","HIGH":"8763.64","CLOSE":"8727.09","ADJCLOSE":"8727.06","VOLUME":"2107400"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306371600,"PRODUCTID":27,"OPEN":"8797.29","LOW":"8751.52","HIGH":"8807.08","CLOSE":"8788.4","ADJCLOSE":"8788.37","VOLUME":"1908000"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306458000,"PRODUCTID":27,"OPEN":"8806.29","LOW":"8803.59","HIGH":"8860.03","CLOSE":"8810","ADJCLOSE":"8809.97","VOLUME":"2083800"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306717200,"PRODUCTID":27,"OPEN":"8757.66","LOW":"8748.13","HIGH":"8844.03","CLOSE":"8823.68","ADJCLOSE":"8823.65","VOLUME":"1871400"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306803600,"PRODUCTID":27,"OPEN":"8860.58","LOW":"8860.58","HIGH":"9003.6","CLOSE":"8988.84","ADJCLOSE":"8988.81","VOLUME":"2901000"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306890000,"PRODUCTID":27,"OPEN":"8999.84","LOW":"8999.84","HIGH":"9089.47","CLOSE":"9062.35","ADJCLOSE":"9062.32","VOLUME":"2648800"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306976400,"PRODUCTID":27,"OPEN":"8981.71","LOW":"8977.67","HIGH":"9036.27","CLOSE":"8991.36","ADJCLOSE":"8991.33","VOLUME":"2220600"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307062800,"PRODUCTID":27,"OPEN":"9024.54","LOW":"8997.35","HIGH":"9052.18","CLOSE":"9046.28","ADJCLOSE":"9046.25","VOLUME":"1890800"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307062800,"PRODUCTID":27,"OPEN":"9024.54","LOW":"8997.35","HIGH":"9052.18","CLOSE":"9046.28","ADJCLOSE":"9046.25","VOLUME":"1890800"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307408400,"PRODUCTID":27,"OPEN":"9025.21","LOW":"8981.44","HIGH":"9059.19","CLOSE":"9057.1","ADJCLOSE":"9057.07","VOLUME":"1770400"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307494800,"PRODUCTID":27,"OPEN":"9044.85","LOW":"9007.53","HIGH":"9070.25","CLOSE":"9007.53","ADJCLOSE":"9007.5","VOLUME":"1884200"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307581200,"PRODUCTID":27,"OPEN":"9020.6","LOW":"8996.08","HIGH":"9045.44","CLOSE":"9000.94","ADJCLOSE":"9000.91","VOLUME":"1718400"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307667600,"PRODUCTID":27,"OPEN":"9042.35","LOW":"8837.82","HIGH":"9053.39","CLOSE":"8837.82","ADJCLOSE":"8837.79","VOLUME":"2192800"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307926800,"PRODUCTID":27,"OPEN":"8791.67","LOW":"8703.52","HIGH":"8811.97","CLOSE":"8712.95","ADJCLOSE":"8712.92","VOLUME":"1959600"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308013200,"PRODUCTID":27,"OPEN":"8737.24","LOW":"8737.24","HIGH":"8836.51","CLOSE":"8829.21","ADJCLOSE":"8829.18","VOLUME":"1685800"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308099600,"PRODUCTID":27,"OPEN":"8833.86","LOW":"8733.6","HIGH":"8876.14","CLOSE":"8831.45","ADJCLOSE":"8831.42","VOLUME":"2652000"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308186000,"PRODUCTID":27,"OPEN":"8739.84","LOW":"8654.43","HIGH":"8739.84","CLOSE":"8654.43","ADJCLOSE":"8654.4","VOLUME":"2089000"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308272400,"PRODUCTID":27,"OPEN":"8671.45","LOW":"8618.85","HIGH":"8702","CLOSE":"8636.1","ADJCLOSE":"8636.07","VOLUME":"2252000"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308531600,"PRODUCTID":27,"OPEN":"8679.15","LOW":"8518.66","HIGH":"8685.33","CLOSE":"8530.68","ADJCLOSE":"8530.65","VOLUME":"2202800"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308618000,"PRODUCTID":27,"OPEN":"8571.93","LOW":"8523.04","HIGH":"8617.96","CLOSE":"8597.62","ADJCLOSE":"8597.59","VOLUME":"2089200"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308704400,"PRODUCTID":27,"OPEN":"8663.86","LOW":"8598.08","HIGH":"8679.37","CLOSE":"8621.04","ADJCLOSE":"8621.01","VOLUME":"2079600"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308790800,"PRODUCTID":27,"OPEN":"8601.15","LOW":"8559.33","HIGH":"8619.39","CLOSE":"8567.28","ADJCLOSE":"8567.25","VOLUME":"1841400"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308877200,"PRODUCTID":27,"OPEN":"8567.46","LOW":"8508.16","HIGH":"8569.59","CLOSE":"8532.83","ADJCLOSE":"8532.8","VOLUME":"2049400"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309136400,"PRODUCTID":27,"OPEN":"8456.36","LOW":"8433.46","HIGH":"8519.21","CLOSE":"8500.16","ADJCLOSE":"8500.13","VOLUME":"2003800"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309222800,"PRODUCTID":27,"OPEN":"8536.13","LOW":"8478.69","HIGH":"8572.62","CLOSE":"8478.86","ADJCLOSE":"8478.83","VOLUME":"1840800"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309309200,"PRODUCTID":27,"OPEN":"8540.35","LOW":"8499.24","HIGH":"8598.22","CLOSE":"8573.38","ADJCLOSE":"8573.35","VOLUME":"2338600"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309395600,"PRODUCTID":27,"OPEN":"8582.08","LOW":"8576.65","HIGH":"8652.59","CLOSE":"8652.59","ADJCLOSE":"8652.56","VOLUME":"2275800"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309482000,"PRODUCTID":27,"OPEN":"8684.39","LOW":"8659.57","HIGH":"8744.2","CLOSE":"8739.82","ADJCLOSE":"8739.79","VOLUME":"2416000"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309741200,"PRODUCTID":27,"OPEN":"8801.51","LOW":"8772.33","HIGH":"8808.47","CLOSE":"8774.72","ADJCLOSE":"8774.69","VOLUME":"2317600"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309827600,"PRODUCTID":27,"OPEN":"8777.22","LOW":"8743.45","HIGH":"8794.14","CLOSE":"8784.44","ADJCLOSE":"8784.41","VOLUME":"2195200"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309914000,"PRODUCTID":27,"OPEN":"8790.94","LOW":"8768.35","HIGH":"8842.17","CLOSE":"8824.44","ADJCLOSE":"8824.41","VOLUME":"2197000"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310000400,"PRODUCTID":27,"OPEN":"8795","LOW":"8757.47","HIGH":"8795.88","CLOSE":"8773.42","ADJCLOSE":"8773.39","VOLUME":"2347600"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310086800,"PRODUCTID":27,"OPEN":"8782.72","LOW":"8740","HIGH":"8839.14","CLOSE":"8749.55","ADJCLOSE":"8749.52","VOLUME":"2652000"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310346000,"PRODUCTID":27,"OPEN":"8749.55","LOW":"8633.55","HIGH":"8749.55","CLOSE":"8665.85","ADJCLOSE":"8665.82","VOLUME":"2013200"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310432400,"PRODUCTID":27,"OPEN":"8581.43","LOW":"8479.9","HIGH":"8595.07","CLOSE":"8491.01","ADJCLOSE":"8490.98","VOLUME":"2547400"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310518800,"PRODUCTID":27,"OPEN":"8480.26","LOW":"8452.86","HIGH":"8539.18","CLOSE":"8488.06","ADJCLOSE":"8488.03","VOLUME":"2393600"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310605200,"PRODUCTID":27,"OPEN":"8495.51","LOW":"8410.44","HIGH":"8531.96","CLOSE":"8481.35","ADJCLOSE":"8481.32","VOLUME":"2518200"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310691600,"PRODUCTID":27,"OPEN":"8494.7","LOW":"8462.05","HIGH":"8579.8","CLOSE":"8574.91","ADJCLOSE":"8574.88","VOLUME":"2598800"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310950800,"PRODUCTID":27,"OPEN":"8550.16","LOW":"8473.91","HIGH":"8580.33","CLOSE":"8538.57","ADJCLOSE":"8538.54","VOLUME":"2457000"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311037200,"PRODUCTID":27,"OPEN":"8528.2","LOW":"8490.79","HIGH":"8554.41","CLOSE":"8524.57","ADJCLOSE":"8524.54","VOLUME":"2247800"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311123600,"PRODUCTID":27,"OPEN":"8612.53","LOW":"8612.53","HIGH":"8706.17","CLOSE":"8706.17","ADJCLOSE":"8706.14","VOLUME":"2872000"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311210000,"PRODUCTID":27,"OPEN":"8705.84","LOW":"8683.05","HIGH":"8725.97","CLOSE":"8717.14","ADJCLOSE":"8717.11","VOLUME":"2804400"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311296400,"PRODUCTID":27,"OPEN":"8770.95","LOW":"8741.09","HIGH":"8794.48","CLOSE":"8765.32","ADJCLOSE":"8765.29","VOLUME":"3259600"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311555600,"PRODUCTID":27,"OPEN":"8764.68","LOW":"8661.76","HIGH":"8786.03","CLOSE":"8683.51","ADJCLOSE":"8683.48","VOLUME":"2429400"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311642000,"PRODUCTID":27,"OPEN":"8700.59","LOW":"8689.15","HIGH":"8794.24","CLOSE":"8794.24","ADJCLOSE":"8794.21","VOLUME":"2358200"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311728400,"PRODUCTID":27,"OPEN":"8775.18","LOW":"8754.51","HIGH":"8819.93","CLOSE":"8817.49","ADJCLOSE":"8817.46","VOLUME":"2979000"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311814800,"PRODUCTID":27,"OPEN":"8739.83","LOW":"8702.84","HIGH":"8790.68","CLOSE":"8767.2","ADJCLOSE":"8767.17","VOLUME":"2852400"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311901200,"PRODUCTID":27,"OPEN":"8737.72","LOW":"8638.67","HIGH":"8771.64","CLOSE":"8644.18","ADJCLOSE":"8644.15","VOLUME":"3088600"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312160400,"PRODUCTID":27,"OPEN":"8629.97","LOW":"8629.97","HIGH":"8707.87","CLOSE":"8701.38","ADJCLOSE":"8701.35","VOLUME":"3193600"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312246800,"PRODUCTID":27,"OPEN":"8629.09","LOW":"8557.7","HIGH":"8629.09","CLOSE":"8584.72","ADJCLOSE":"8584.69","VOLUME":"2822400"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312333200,"PRODUCTID":27,"OPEN":"8466.35","LOW":"8360.73","HIGH":"8472.27","CLOSE":"8456.86","ADJCLOSE":"8456.83","VOLUME":"3447400"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312419600,"PRODUCTID":27,"OPEN":"8472.37","LOW":"8317.27","HIGH":"8496.07","CLOSE":"8317.27","ADJCLOSE":"8317.24","VOLUME":"3285200"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312506000,"PRODUCTID":27,"OPEN":"7962.87","LOW":"7844.77","HIGH":"7975.82","CLOSE":"7853.13","ADJCLOSE":"7853.1","VOLUME":"4304800"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312765200,"PRODUCTID":27,"OPEN":"7769.6","LOW":"7451.29","HIGH":"7799.49","CLOSE":"7552.8","ADJCLOSE":"7552.77","VOLUME":"4298800"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312851600,"PRODUCTID":27,"OPEN":"7261.54","LOW":"7148.76","HIGH":"7599.14","CLOSE":"7493.12","ADJCLOSE":"7493.09","VOLUME":"5373400"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312938000,"PRODUCTID":27,"OPEN":"7717.58","LOW":"7632.34","HIGH":"7751.59","CLOSE":"7736.32","ADJCLOSE":"7736.29","VOLUME":"4546000"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313024400,"PRODUCTID":27,"OPEN":"7566.39","LOW":"7499.54","HIGH":"7761.4","CLOSE":"7719.09","ADJCLOSE":"7719.06","VOLUME":"3751200"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313110800,"PRODUCTID":27,"OPEN":"7825.8","LOW":"7637.02","HIGH":"7853.53","CLOSE":"7637.02","ADJCLOSE":"7636.99","VOLUME":"3474600"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313370000,"PRODUCTID":27,"OPEN":"7769.17","LOW":"7748.46","HIGH":"7819.39","CLOSE":"7819.39","ADJCLOSE":"7819.36","VOLUME":"2220000"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313456400,"PRODUCTID":27,"OPEN":"7886.93","LOW":"7778.65","HIGH":"7896.19","CLOSE":"7798.59","ADJCLOSE":"7798.56","VOLUME":"2422600"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313542800,"PRODUCTID":27,"OPEN":"7807.67","LOW":"7732.32","HIGH":"7821.99","CLOSE":"7741.76","ADJCLOSE":"7741.73","VOLUME":"2395200"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313629200,"PRODUCTID":27,"OPEN":"7721.19","LOW":"7561.02","HIGH":"7721.19","CLOSE":"7614.97","ADJCLOSE":"7614.94","VOLUME":"2615600"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313715600,"PRODUCTID":27,"OPEN":"7414.36","LOW":"7316.83","HIGH":"7429.96","CLOSE":"7342.96","ADJCLOSE":"7342.93","VOLUME":"2901400"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313974800,"PRODUCTID":27,"OPEN":"7348.71","LOW":"7248.69","HIGH":"7468.74","CLOSE":"7312.59","ADJCLOSE":"7312.56","VOLUME":"2848000"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314061200,"PRODUCTID":27,"OPEN":"7369.43","LOW":"7349.57","HIGH":"7564.64","CLOSE":"7550.23","ADJCLOSE":"7550.2","VOLUME":"2798400"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314147600,"PRODUCTID":27,"OPEN":"7592.51","LOW":"7432.52","HIGH":"7594.81","CLOSE":"7502.93","ADJCLOSE":"7502.9","VOLUME":"2874400"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314234000,"PRODUCTID":27,"OPEN":"7559.47","LOW":"7409.02","HIGH":"7564.87","CLOSE":"7410.87","ADJCLOSE":"7410.84","VOLUME":"2588200"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314320400,"PRODUCTID":27,"OPEN":"7438.52","LOW":"7389.57","HIGH":"7503.38","CLOSE":"7445.1","ADJCLOSE":"7445.07","VOLUME":"2441000"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314579600,"PRODUCTID":27,"OPEN":"7482.92","LOW":"7474.31","HIGH":"7608.77","CLOSE":"7578.01","ADJCLOSE":"7577.98","VOLUME":"1952800"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314666000,"PRODUCTID":27,"OPEN":"7654.37","LOW":"7599.27","HIGH":"7675.17","CLOSE":"7646.19","ADJCLOSE":"7646.16","VOLUME":"2556600"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314752400,"PRODUCTID":27,"OPEN":"7665.22","LOW":"7602.68","HIGH":"7741.36","CLOSE":"7741.36","ADJCLOSE":"7741.33","VOLUME":"2482400"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314838800,"PRODUCTID":27,"OPEN":"7799.18","LOW":"7755.55","HIGH":"7886.04","CLOSE":"7757.76","ADJCLOSE":"7757.73","VOLUME":"3465400"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314925200,"PRODUCTID":27,"OPEN":"7801.28","LOW":"7703.1","HIGH":"7801.28","CLOSE":"7757.06","ADJCLOSE":"7757.03","VOLUME":"2128800"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315184400,"PRODUCTID":27,"OPEN":"7637.9","LOW":"7538.58","HIGH":"7637.9","CLOSE":"7551.57","ADJCLOSE":"7551.54","VOLUME":"2161200"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315270800,"PRODUCTID":27,"OPEN":"7496.24","LOW":"7357.76","HIGH":"7522.94","CLOSE":"7367.19","ADJCLOSE":"7367.16","VOLUME":"2654200"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315357200,"PRODUCTID":27,"OPEN":"7468.29","LOW":"7428.7","HIGH":"7529.01","CLOSE":"7529.01","ADJCLOSE":"7528.98","VOLUME":"2179800"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315443600,"PRODUCTID":27,"OPEN":"7601.29","LOW":"7520.76","HIGH":"7626.78","CLOSE":"7548.37","ADJCLOSE":"7548.34","VOLUME":"2342000"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315530000,"PRODUCTID":27,"OPEN":"7568.22","LOW":"7547","HIGH":"7651.27","CLOSE":"7610.57","ADJCLOSE":"7610.54","VOLUME":"2094200"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315530000,"PRODUCTID":27,"OPEN":"7568.22","LOW":"7547","HIGH":"7651.27","CLOSE":"7610.57","ADJCLOSE":"7610.54","VOLUME":"2094200"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315875600,"PRODUCTID":27,"OPEN":"7530","LOW":"7382","HIGH":"7538.04","CLOSE":"7391.37","ADJCLOSE":"7391.34","VOLUME":"2371600"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315962000,"PRODUCTID":27,"OPEN":"7455.5","LOW":"7186.75","HIGH":"7477.86","CLOSE":"7228.47","ADJCLOSE":"7228.44","VOLUME":"3096600"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316048400,"PRODUCTID":27,"OPEN":"7374.58","LOW":"7348.21","HIGH":"7430.29","CLOSE":"7385.68","ADJCLOSE":"7385.65","VOLUME":"2425000"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316134800,"PRODUCTID":27,"OPEN":"7494.29","LOW":"7494.29","HIGH":"7606.7","CLOSE":"7577.4","ADJCLOSE":"7577.37","VOLUME":"3027600"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316394000,"PRODUCTID":27,"OPEN":"7572.83","LOW":"7468.77","HIGH":"7572.94","CLOSE":"7480.88","ADJCLOSE":"7480.85","VOLUME":"1743600"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316480400,"PRODUCTID":27,"OPEN":"7485.6","LOW":"7389.39","HIGH":"7544.88","CLOSE":"7492.85","ADJCLOSE":"7492.82","VOLUME":"2267200"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316566800,"PRODUCTID":27,"OPEN":"7515.66","LOW":"7465.98","HIGH":"7574.78","CLOSE":"7535.88","ADJCLOSE":"7535.85","VOLUME":"2492600"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316653200,"PRODUCTID":27,"OPEN":"7419.49","LOW":"7287.76","HIGH":"7419.49","CLOSE":"7305.5","ADJCLOSE":"7305.47","VOLUME":"2665400"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316739600,"PRODUCTID":27,"OPEN":"7101.34","LOW":"6997.61","HIGH":"7126.81","CLOSE":"7046.22","ADJCLOSE":"7046.19","VOLUME":"3274800"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1316998800,"PRODUCTID":27,"OPEN":"7026.49","LOW":"6877.12","HIGH":"7058.43","CLOSE":"6877.12","ADJCLOSE":"6877.09","VOLUME":"2739400"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317085200,"PRODUCTID":27,"OPEN":"7031.13","LOW":"7027.89","HIGH":"7119.14","CLOSE":"7089.95","ADJCLOSE":"7089.92","VOLUME":"2696600"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317171600,"PRODUCTID":27,"OPEN":"7148.38","LOW":"7099.73","HIGH":"7154.4","CLOSE":"7146.98","ADJCLOSE":"7146.95","VOLUME":"2370600"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317258000,"PRODUCTID":27,"OPEN":"7090.12","LOW":"7061.01","HIGH":"7218.57","CLOSE":"7182.61","ADJCLOSE":"7182.58","VOLUME":"2291800"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317344400,"PRODUCTID":27,"OPEN":"7222.16","LOW":"7163.75","HIGH":"7251.87","CLOSE":"7225.38","ADJCLOSE":"7225.35","VOLUME":"2340800"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317603600,"PRODUCTID":27,"OPEN":"7128.66","LOW":"6998.37","HIGH":"7128.66","CLOSE":"7013.97","ADJCLOSE":"7013.94","VOLUME":"2067600"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317690000,"PRODUCTID":27,"OPEN":"6937.24","LOW":"6889.99","HIGH":"7047.99","CLOSE":"7047.87","ADJCLOSE":"7047.84","VOLUME":"2281000"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317776400,"PRODUCTID":27,"OPEN":"7061.17","LOW":"6989.15","HIGH":"7091.01","CLOSE":"6989.15","ADJCLOSE":"6989.12","VOLUME":"1735200"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317862800,"PRODUCTID":27,"OPEN":"7094.61","LOW":"7094.61","HIGH":"7170.92","CLOSE":"7132","ADJCLOSE":"7131.97","VOLUME":"2206600"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317949200,"PRODUCTID":27,"OPEN":"7210.92","LOW":"7196.22","HIGH":"7253.09","CLOSE":"7211.96","ADJCLOSE":"7211.93","VOLUME":"2301800"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1317949200,"PRODUCTID":27,"OPEN":"7210.92","LOW":"7196.22","HIGH":"7253.09","CLOSE":"7211.96","ADJCLOSE":"7211.93","VOLUME":"2301800"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318294800,"PRODUCTID":27,"OPEN":"7348.86","LOW":"7348.86","HIGH":"7398.71","CLOSE":"7398.71","ADJCLOSE":"7398.68","VOLUME":"2742000"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318381200,"PRODUCTID":27,"OPEN":"7390.06","LOW":"7323.54","HIGH":"7407.08","CLOSE":"7382.35","ADJCLOSE":"7382.32","VOLUME":"2189800"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318467600,"PRODUCTID":27,"OPEN":"7423.18","LOW":"7372.41","HIGH":"7444.33","CLOSE":"7428.33","ADJCLOSE":"7428.3","VOLUME":"2356600"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318554000,"PRODUCTID":27,"OPEN":"7430.5","LOW":"7353.8","HIGH":"7430.5","CLOSE":"7358.08","ADJCLOSE":"7358.05","VOLUME":"1807200"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318813200,"PRODUCTID":27,"OPEN":"7412.88","LOW":"7401.3","HIGH":"7475.06","CLOSE":"7461.12","ADJCLOSE":"7461.09","VOLUME":"1882200"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318899600,"PRODUCTID":27,"OPEN":"7352.12","LOW":"7322.01","HIGH":"7379.08","CLOSE":"7359.48","ADJCLOSE":"7359.45","VOLUME":"1638200"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318986000,"PRODUCTID":27,"OPEN":"7393.73","LOW":"7316.58","HIGH":"7393.73","CLOSE":"7353.37","ADJCLOSE":"7353.34","VOLUME":"1715800"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319072400,"PRODUCTID":27,"OPEN":"7347.93","LOW":"7240.15","HIGH":"7361.22","CLOSE":"7244.32","ADJCLOSE":"7244.29","VOLUME":"1616000"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319158800,"PRODUCTID":27,"OPEN":"7272.51","LOW":"7205.21","HIGH":"7272.51","CLOSE":"7254.51","ADJCLOSE":"7254.48","VOLUME":"1398600"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319418000,"PRODUCTID":27,"OPEN":"7352.43","LOW":"7352.43","HIGH":"7472.5","CLOSE":"7470.3","ADJCLOSE":"7470.27","VOLUME":"2411600"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319504400,"PRODUCTID":27,"OPEN":"7506.08","LOW":"7468.53","HIGH":"7506.08","CLOSE":"7491.21","ADJCLOSE":"7491.18","VOLUME":"2211400"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319590800,"PRODUCTID":27,"OPEN":"7437.77","LOW":"7425.99","HIGH":"7548.51","CLOSE":"7535.82","ADJCLOSE":"7535.79","VOLUME":"2069600"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319677200,"PRODUCTID":27,"OPEN":"7548.36","LOW":"7504.96","HIGH":"7590.88","CLOSE":"7565.21","ADJCLOSE":"7565.18","VOLUME":"2870200"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319763600,"PRODUCTID":27,"OPEN":"7693.24","LOW":"7602.63","HIGH":"7743.37","CLOSE":"7616.06","ADJCLOSE":"7616.03","VOLUME":"3591000"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320022800,"PRODUCTID":27,"OPEN":"7637.48","LOW":"7557.05","HIGH":"7658.97","CLOSE":"7587.69","ADJCLOSE":"7587.66","VOLUME":"2165000"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320109200,"PRODUCTID":27,"OPEN":"7547.24","LOW":"7505.96","HIGH":"7656.26","CLOSE":"7622.01","ADJCLOSE":"7621.98","VOLUME":"2232000"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320195600,"PRODUCTID":27,"OPEN":"7500.54","LOW":"7448.28","HIGH":"7599.54","CLOSE":"7598.45","ADJCLOSE":"7598.42","VOLUME":"2494800"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320282000,"PRODUCTID":27,"OPEN":"7603.45","LOW":"7460.31","HIGH":"7603.45","CLOSE":"7460.31","ADJCLOSE":"7460.28","VOLUME":"2586600"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320368400,"PRODUCTID":27,"OPEN":"7581.61","LOW":"7578.36","HIGH":"7635.75","CLOSE":"7603.23","ADJCLOSE":"7603.2","VOLUME":"2759400"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320627600,"PRODUCTID":27,"OPEN":"7623.16","LOW":"7586.86","HIGH":"7638.03","CLOSE":"7621.72","ADJCLOSE":"7621.69","VOLUME":"2045000"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320714000,"PRODUCTID":27,"OPEN":"7652.47","LOW":"7600.79","HIGH":"7683.09","CLOSE":"7600.79","ADJCLOSE":"7600.76","VOLUME":"2185400"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320800400,"PRODUCTID":27,"OPEN":"7646.12","LOW":"7561.86","HIGH":"7654.15","CLOSE":"7561.86","ADJCLOSE":"7561.83","VOLUME":"2032800"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320886800,"PRODUCTID":27,"OPEN":"7431.26","LOW":"7274.84","HIGH":"7434.37","CLOSE":"7308.68","ADJCLOSE":"7308.65","VOLUME":"2922600"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320973200,"PRODUCTID":27,"OPEN":"7369.73","LOW":"7288.49","HIGH":"7385.98","CLOSE":"7367.29","ADJCLOSE":"7367.26","VOLUME":"2100800"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321232400,"PRODUCTID":27,"OPEN":"7472.16","LOW":"7472.16","HIGH":"7544.23","CLOSE":"7525.65","ADJCLOSE":"7525.62","VOLUME":"2009600"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321318800,"PRODUCTID":27,"OPEN":"7515.5","LOW":"7475.33","HIGH":"7528.78","CLOSE":"7491.06","ADJCLOSE":"7491.03","VOLUME":"1588000"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321405200,"PRODUCTID":27,"OPEN":"7520.95","LOW":"7385.13","HIGH":"7541.68","CLOSE":"7387.52","ADJCLOSE":"7387.49","VOLUME":"2116600"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321491600,"PRODUCTID":27,"OPEN":"7333.57","LOW":"7284.3","HIGH":"7392.82","CLOSE":"7387.81","ADJCLOSE":"7387.78","VOLUME":"1819800"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321578000,"PRODUCTID":27,"OPEN":"7296.09","LOW":"7233.78","HIGH":"7327.67","CLOSE":"7233.78","ADJCLOSE":"7233.75","VOLUME":"2100200"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321837200,"PRODUCTID":27,"OPEN":"7166.26","LOW":"7042.64","HIGH":"7183.47","CLOSE":"7042.64","ADJCLOSE":"7042.61","VOLUME":"2351600"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321923600,"PRODUCTID":27,"OPEN":"7064.61","LOW":"6970.72","HIGH":"7082.4","CLOSE":"7000.03","ADJCLOSE":"7000","VOLUME":"2248200"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322010000,"PRODUCTID":27,"OPEN":"6967.66","LOW":"6806.43","HIGH":"6981.54","CLOSE":"6806.43","ADJCLOSE":"6806.4","VOLUME":"2482200"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322096400,"PRODUCTID":27,"OPEN":"6748.92","LOW":"6744.26","HIGH":"6885.24","CLOSE":"6864.39","ADJCLOSE":"6864.36","VOLUME":"2408800"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322182800,"PRODUCTID":27,"OPEN":"6906.34","LOW":"6751.48","HIGH":"6950.5","CLOSE":"6784.52","ADJCLOSE":"6784.49","VOLUME":"2380000"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322442000,"PRODUCTID":27,"OPEN":"6844.3","LOW":"6844.3","HIGH":"6920.79","CLOSE":"6898.78","ADJCLOSE":"6898.75","VOLUME":"1637000"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322528400,"PRODUCTID":27,"OPEN":"6966.58","LOW":"6934.87","HIGH":"6998.06","CLOSE":"6988.65","ADJCLOSE":"6988.62","VOLUME":"1959600"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322614800,"PRODUCTID":27,"OPEN":"7001.59","LOW":"6860.05","HIGH":"7001.59","CLOSE":"6904.12","ADJCLOSE":"6904.09","VOLUME":"3089600"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322701200,"PRODUCTID":27,"OPEN":"7132.41","LOW":"7129.07","HIGH":"7199.26","CLOSE":"7178.69","ADJCLOSE":"7178.66","VOLUME":"3336600"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322787600,"PRODUCTID":27,"OPEN":"7164","LOW":"7109.71","HIGH":"7186.66","CLOSE":"7140.68","ADJCLOSE":"7140.65","VOLUME":"2061200"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323046800,"PRODUCTID":27,"OPEN":"7149.58","LOW":"7057.33","HIGH":"7149.59","CLOSE":"7098.08","ADJCLOSE":"7098.05","VOLUME":"1560600"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323133200,"PRODUCTID":27,"OPEN":"7075.84","LOW":"6956.28","HIGH":"7075.84","CLOSE":"6956.28","ADJCLOSE":"6956.25","VOLUME":"1738800"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323219600,"PRODUCTID":27,"OPEN":"7004.18","LOW":"6992.27","HIGH":"7046.39","CLOSE":"7033","ADJCLOSE":"7032.97","VOLUME":"1731200"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323306000,"PRODUCTID":27,"OPEN":"7018.64","LOW":"6907.95","HIGH":"7018.64","CLOSE":"6982.9","ADJCLOSE":"6982.87","VOLUME":"1753400"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323392400,"PRODUCTID":27,"OPEN":"6891.47","LOW":"6831.39","HIGH":"6927.99","CLOSE":"6893.3","ADJCLOSE":"6893.27","VOLUME":"1918000"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323651600,"PRODUCTID":27,"OPEN":"6975.62","LOW":"6923.88","HIGH":"7002.09","CLOSE":"6949.04","ADJCLOSE":"6949.01","VOLUME":"1391400"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323738000,"PRODUCTID":27,"OPEN":"6883.08","LOW":"6850.88","HIGH":"6919.68","CLOSE":"6896.31","ADJCLOSE":"6896.28","VOLUME":"1525400"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323824400,"PRODUCTID":27,"OPEN":"6912.54","LOW":"6860.39","HIGH":"6926.09","CLOSE":"6922.57","ADJCLOSE":"6922.54","VOLUME":"1554400"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323910800,"PRODUCTID":27,"OPEN":"6874.18","LOW":"6764.59","HIGH":"6874.18","CLOSE":"6764.59","ADJCLOSE":"6764.56","VOLUME":"1828200"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323997200,"PRODUCTID":27,"OPEN":"6783.02","LOW":"6757.33","HIGH":"6810.08","CLOSE":"6785.09","ADJCLOSE":"6785.06","VOLUME":"1469400"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324256400,"PRODUCTID":27,"OPEN":"6780.64","LOW":"6609.11","HIGH":"6780.64","CLOSE":"6633.33","ADJCLOSE":"6633.3","VOLUME":"2068200"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324342800,"PRODUCTID":27,"OPEN":"6654.67","LOW":"6646.3","HIGH":"6696.93","CLOSE":"6662.64","ADJCLOSE":"6662.61","VOLUME":"1770800"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324429200,"PRODUCTID":27,"OPEN":"6878.63","LOW":"6878.63","HIGH":"6966.48","CLOSE":"6966.48","ADJCLOSE":"6966.45","VOLUME":"2138600"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324515600,"PRODUCTID":27,"OPEN":"6968.22","LOW":"6940.85","HIGH":"6989.59","CLOSE":"6966.35","ADJCLOSE":"6966.32","VOLUME":"1957000"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324602000,"PRODUCTID":27,"OPEN":"7035.1","LOW":"7035.1","HIGH":"7122.28","CLOSE":"7110.73","ADJCLOSE":"7110.7","VOLUME":"2717400"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324861200,"PRODUCTID":27,"OPEN":"7125.04","LOW":"7078.06","HIGH":"7125.67","CLOSE":"7092.58","ADJCLOSE":"7092.55","VOLUME":"1730800"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324947600,"PRODUCTID":27,"OPEN":"7085.5","LOW":"7043.64","HIGH":"7107.67","CLOSE":"7085.03","ADJCLOSE":"7085","VOLUME":"1653800"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325034000,"PRODUCTID":27,"OPEN":"7086.1","LOW":"7036.92","HIGH":"7093.47","CLOSE":"7056.67","ADJCLOSE":"7056.64","VOLUME":"1799600"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325120400,"PRODUCTID":27,"OPEN":"7026.86","LOW":"6998.97","HIGH":"7074.82","CLOSE":"7074.82","ADJCLOSE":"7074.79","VOLUME":"1516200"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325206800,"PRODUCTID":27,"OPEN":"7109.85","LOW":"7054.79","HIGH":"7139.03","CLOSE":"7072.08","ADJCLOSE":"7072.05","VOLUME":"1704800"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325466000,"PRODUCTID":27,"OPEN":"7071.35","LOW":"6948.67","HIGH":"7073.48","CLOSE":"6952.21","ADJCLOSE":"6952.18","VOLUME":"1326600"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325552400,"PRODUCTID":27,"OPEN":"7005.39","LOW":"7005.39","HIGH":"7073.79","CLOSE":"7053.38","ADJCLOSE":"7053.35","VOLUME":"1818200"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325638800,"PRODUCTID":27,"OPEN":"7093.07","LOW":"7064.58","HIGH":"7116.22","CLOSE":"7082.97","ADJCLOSE":"7082.94","VOLUME":"2132200"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325725200,"PRODUCTID":27,"OPEN":"7099.35","LOW":"7073.32","HIGH":"7130.86","CLOSE":"7130.86","ADJCLOSE":"7130.83","VOLUME":"2209000"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325811600,"PRODUCTID":27,"OPEN":"7129.53","LOW":"7090.47","HIGH":"7139.04","CLOSE":"7120.51","ADJCLOSE":"7120.48","VOLUME":"2354400"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326070800,"PRODUCTID":27,"OPEN":"7103.09","LOW":"7050.25","HIGH":"7103.09","CLOSE":"7093.04","ADJCLOSE":"7093.01","VOLUME":"1741000"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326157200,"PRODUCTID":27,"OPEN":"7128.86","LOW":"7128.86","HIGH":"7181.74","CLOSE":"7178.87","ADJCLOSE":"7178.84","VOLUME":"2546400"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326243600,"PRODUCTID":27,"OPEN":"7203.1","LOW":"7184.38","HIGH":"7212.36","CLOSE":"7188.21","ADJCLOSE":"7188.18","VOLUME":"2389000"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326330000,"PRODUCTID":27,"OPEN":"7202.38","LOW":"7173.87","HIGH":"7209.74","CLOSE":"7186.58","ADJCLOSE":"7186.55","VOLUME":"2178800"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326416400,"PRODUCTID":27,"OPEN":"7226.24","LOW":"7169.92","HIGH":"7249.94","CLOSE":"7181.54","ADJCLOSE":"7181.51","VOLUME":"2530000"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326675600,"PRODUCTID":27,"OPEN":"7241.92","LOW":"7091.35","HIGH":"7258.84","CLOSE":"7103.62","ADJCLOSE":"7103.59","VOLUME":"2092600"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326762000,"PRODUCTID":27,"OPEN":"7144.2","LOW":"7118.36","HIGH":"7221.08","CLOSE":"7221.08","ADJCLOSE":"7221.05","VOLUME":"2607400"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1326848400,"PRODUCTID":27,"OPEN":"7235.54","LOW":"7194.55","HIGH":"7245.13","CLOSE":"7233.69","ADJCLOSE":"7233.66","VOLUME":"3019600"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327885200,"PRODUCTID":27,"OPEN":"7382.72","LOW":"7382.72","HIGH":"7443.03","CLOSE":"7407.41","ADJCLOSE":"7407.38","VOLUME":"3584800"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327971600,"PRODUCTID":27,"OPEN":"7436.52","LOW":"7421.01","HIGH":"7517.08","CLOSE":"7517.08","ADJCLOSE":"7517.05","VOLUME":"4300400"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328058000,"PRODUCTID":27,"OPEN":"7520.36","LOW":"7488.97","HIGH":"7566.08","CLOSE":"7549.21","ADJCLOSE":"7549.18","VOLUME":"4049800"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328144400,"PRODUCTID":27,"OPEN":"7613.79","LOW":"7578.76","HIGH":"7652.46","CLOSE":"7652.46","ADJCLOSE":"7652.43","VOLUME":"4452800"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328230800,"PRODUCTID":27,"OPEN":"7658.68","LOW":"7608.41","HIGH":"7674.99","CLOSE":"7674.99","ADJCLOSE":"7674.96","VOLUME":"4261800"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328490000,"PRODUCTID":27,"OPEN":"7752.28","LOW":"7677.56","HIGH":"7752.28","CLOSE":"7687.98","ADJCLOSE":"7687.95","VOLUME":"3712400"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328576400,"PRODUCTID":27,"OPEN":"7680.36","LOW":"7673.91","HIGH":"7751.76","CLOSE":"7707.44","ADJCLOSE":"7707.41","VOLUME":"2997600"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328662800,"PRODUCTID":27,"OPEN":"7766.38","LOW":"7766.38","HIGH":"7869.91","CLOSE":"7869.91","ADJCLOSE":"7869.88","VOLUME":"3991000"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328749200,"PRODUCTID":27,"OPEN":"7863.36","LOW":"7840.38","HIGH":"7910.78","CLOSE":"7910.78","ADJCLOSE":"7910.75","VOLUME":"4228800"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328835600,"PRODUCTID":27,"OPEN":"7922.61","LOW":"7848.78","HIGH":"7941.63","CLOSE":"7862.27","ADJCLOSE":"7862.24","VOLUME":"3965600"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329094800,"PRODUCTID":27,"OPEN":"7849.21","LOW":"7837.58","HIGH":"7917.96","CLOSE":"7912.91","ADJCLOSE":"7912.88","VOLUME":"3467600"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329181200,"PRODUCTID":27,"OPEN":"7937.28","LOW":"7829.76","HIGH":"7937.28","CLOSE":"7884.08","ADJCLOSE":"7884.05","VOLUME":"3394800"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329267600,"PRODUCTID":27,"OPEN":"7919.41","LOW":"7902.08","HIGH":"8011.87","CLOSE":"8005.24","ADJCLOSE":"8005.21","VOLUME":"3961800"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329354000,"PRODUCTID":27,"OPEN":"7983.75","LOW":"7851.62","HIGH":"8010.5","CLOSE":"7869.7","ADJCLOSE":"7869.67","VOLUME":"4457800"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329440400,"PRODUCTID":27,"OPEN":"7956.91","LOW":"7862.11","HIGH":"8013.46","CLOSE":"7894.36","ADJCLOSE":"7894.33","VOLUME":"3787200"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329699600,"PRODUCTID":27,"OPEN":"7959.99","LOW":"7913.65","HIGH":"7985.5","CLOSE":"7954.82","ADJCLOSE":"7954.79","VOLUME":"2815200"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329786000,"PRODUCTID":27,"OPEN":"7953.06","LOW":"7870.26","HIGH":"7973.47","CLOSE":"7921.5","ADJCLOSE":"7921.47","VOLUME":"2942600"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329872400,"PRODUCTID":27,"OPEN":"7908.38","LOW":"7897.65","HIGH":"8018.54","CLOSE":"8001.68","ADJCLOSE":"8001.65","VOLUME":"3485200"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329958800,"PRODUCTID":27,"OPEN":"7981.92","LOW":"7935.42","HIGH":"7991.92","CLOSE":"7937.3","ADJCLOSE":"7937.27","VOLUME":"2861400"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330045200,"PRODUCTID":27,"OPEN":"7971.62","LOW":"7899.62","HIGH":"7974.58","CLOSE":"7959.34","ADJCLOSE":"7959.31","VOLUME":"2811000"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330045200,"PRODUCTID":27,"OPEN":"7971.62","LOW":"7899.62","HIGH":"7974.58","CLOSE":"7959.34","ADJCLOSE":"7959.31","VOLUME":"2811000"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330045200,"PRODUCTID":27,"OPEN":"7971.62","LOW":"7899.62","HIGH":"7974.58","CLOSE":"7959.34","ADJCLOSE":"7959.31","VOLUME":"2811000"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330477200,"PRODUCTID":27,"OPEN":"8046.14","LOW":"8046.14","HIGH":"8121.44","CLOSE":"8121.44","ADJCLOSE":"8121.41","VOLUME":"3454400"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330563600,"PRODUCTID":27,"OPEN":"8127.57","LOW":"8103.75","HIGH":"8151.7","CLOSE":"8118.34","ADJCLOSE":"8118.31","VOLUME":"2838000"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330650000,"PRODUCTID":27,"OPEN":"8161.87","LOW":"8114.14","HIGH":"8170.72","CLOSE":"8144.04","ADJCLOSE":"8144.01","VOLUME":"3160600"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330909200,"PRODUCTID":27,"OPEN":"8105.27","LOW":"7998.96","HIGH":"8115.49","CLOSE":"8004.74","ADJCLOSE":"8004.71","VOLUME":"2834600"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330995600,"PRODUCTID":27,"OPEN":"8006.85","LOW":"7860.87","HIGH":"8028.02","CLOSE":"7937.97","ADJCLOSE":"7937.94","VOLUME":"3057000"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331082000,"PRODUCTID":27,"OPEN":"7846.49","LOW":"7824.45","HIGH":"7937.11","CLOSE":"7903.08","ADJCLOSE":"7903.05","VOLUME":"2595200"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331168400,"PRODUCTID":27,"OPEN":"7952.94","LOW":"7905.5","HIGH":"8000.93","CLOSE":"7984.56","ADJCLOSE":"7984.53","VOLUME":"2728800"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331254800,"PRODUCTID":27,"OPEN":"8012.59","LOW":"7965.68","HIGH":"8027.08","CLOSE":"8016.01","ADJCLOSE":"8015.98","VOLUME":"2700200"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331514000,"PRODUCTID":27,"OPEN":"8028.87","LOW":"7927.55","HIGH":"8028.87","CLOSE":"7927.55","ADJCLOSE":"7927.52","VOLUME":"2189200"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331600400,"PRODUCTID":27,"OPEN":"7990.6","LOW":"7974.38","HIGH":"8045.61","CLOSE":"8031.51","ADJCLOSE":"8031.48","VOLUME":"2546000"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331686800,"PRODUCTID":27,"OPEN":"8132.96","LOW":"8113.76","HIGH":"8170.31","CLOSE":"8125.26","ADJCLOSE":"8125.23","VOLUME":"3113400"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331773200,"PRODUCTID":27,"OPEN":"8141.93","LOW":"8088.1","HIGH":"8142.98","CLOSE":"8121.62","ADJCLOSE":"8121.59","VOLUME":"2435400"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331859600,"PRODUCTID":27,"OPEN":"8130.28","LOW":"8054.94","HIGH":"8130.52","CLOSE":"8054.94","ADJCLOSE":"8054.91","VOLUME":"2726400"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332118800,"PRODUCTID":27,"OPEN":"8113.46","LOW":"7997.05","HIGH":"8123.15","CLOSE":"8043.92","ADJCLOSE":"8043.89","VOLUME":"2103800"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332205200,"PRODUCTID":27,"OPEN":"8062.91","LOW":"7965.96","HIGH":"8062.91","CLOSE":"7972.7","ADJCLOSE":"7972.67","VOLUME":"1996000"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332291600,"PRODUCTID":27,"OPEN":"7993.46","LOW":"7940.19","HIGH":"8013.67","CLOSE":"7981.94","ADJCLOSE":"7981.91","VOLUME":"2182400"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332378000,"PRODUCTID":27,"OPEN":"7997.66","LOW":"7995.57","HIGH":"8075.97","CLOSE":"8059.94","ADJCLOSE":"8059.91","VOLUME":"2196000"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332464400,"PRODUCTID":27,"OPEN":"8067.93","LOW":"8030.88","HIGH":"8076.61","CLOSE":"8076.61","ADJCLOSE":"8076.58","VOLUME":"1973800"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332723600,"PRODUCTID":27,"OPEN":"8073.93","LOW":"7958.72","HIGH":"8073.93","CLOSE":"7967.62","ADJCLOSE":"7967.59","VOLUME":"2166800"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332810000,"PRODUCTID":27,"OPEN":"8033.22","LOW":"7978.74","HIGH":"8033.22","CLOSE":"8029.46","ADJCLOSE":"8029.43","VOLUME":"1976800"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332896400,"PRODUCTID":27,"OPEN":"8074.64","LOW":"8013.8","HIGH":"8085.43","CLOSE":"8038.07","ADJCLOSE":"8038.04","VOLUME":"1997800"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332982800,"PRODUCTID":27,"OPEN":"7997.87","LOW":"7808.55","HIGH":"7997.87","CLOSE":"7872.66","ADJCLOSE":"7872.63","VOLUME":"3208800"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333069200,"PRODUCTID":27,"OPEN":"7832.22","LOW":"7775.75","HIGH":"7933","CLOSE":"7933","ADJCLOSE":"7932.97","VOLUME":"2408600"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333328400,"PRODUCTID":27,"OPEN":"7905.88","LOW":"7859.56","HIGH":"7928.43","CLOSE":"7862.9","ADJCLOSE":"7862.87","VOLUME":"1675400"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333414800,"PRODUCTID":27,"OPEN":"7896.72","LOW":"7723.39","HIGH":"7907.62","CLOSE":"7760.85","ADJCLOSE":"7760.82","VOLUME":"2535800"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333414800,"PRODUCTID":27,"OPEN":"7896.72","LOW":"7723.39","HIGH":"7907.62","CLOSE":"7760.85","ADJCLOSE":"7760.82","VOLUME":"2535800"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333587600,"PRODUCTID":27,"OPEN":"7603.31","LOW":"7528.03","HIGH":"7667.04","CLOSE":"7639.82","ADJCLOSE":"7639.79","VOLUME":"2431800"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333674000,"PRODUCTID":27,"OPEN":"7667.9","LOW":"7638.05","HIGH":"7713.24","CLOSE":"7706.26","ADJCLOSE":"7706.23","VOLUME":"1921400"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333933200,"PRODUCTID":27,"OPEN":"7587.68","LOW":"7529.39","HIGH":"7650.89","CLOSE":"7600.87","ADJCLOSE":"7600.84","VOLUME":"1478200"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334019600,"PRODUCTID":27,"OPEN":"7659.03","LOW":"7605.67","HIGH":"7692.94","CLOSE":"7640.68","ADJCLOSE":"7640.65","VOLUME":"1692200"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334106000,"PRODUCTID":27,"OPEN":"7592.94","LOW":"7573.05","HIGH":"7666.07","CLOSE":"7656.67","ADJCLOSE":"7656.64","VOLUME":"1641000"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334192400,"PRODUCTID":27,"OPEN":"7669.46","LOW":"7599","HIGH":"7673.84","CLOSE":"7662.92","ADJCLOSE":"7662.89","VOLUME":"1762800"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334278800,"PRODUCTID":27,"OPEN":"7734.55","LOW":"7733.18","HIGH":"7788.27","CLOSE":"7788.27","ADJCLOSE":"7788.24","VOLUME":"2215400"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334538000,"PRODUCTID":27,"OPEN":"7747.36","LOW":"7714.14","HIGH":"7749.49","CLOSE":"7729.86","ADJCLOSE":"7729.83","VOLUME":"1476200"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334624400,"PRODUCTID":27,"OPEN":"7736.7","LOW":"7585.87","HIGH":"7752.1","CLOSE":"7585.87","ADJCLOSE":"7585.84","VOLUME":"1955600"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334710800,"PRODUCTID":27,"OPEN":"7676.48","LOW":"7590.98","HIGH":"7683.95","CLOSE":"7605","ADJCLOSE":"7604.97","VOLUME":"1684000"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334797200,"PRODUCTID":27,"OPEN":"7602.28","LOW":"7528.04","HIGH":"7632.73","CLOSE":"7622.69","ADJCLOSE":"7622.66","VOLUME":"1619600"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334883600,"PRODUCTID":27,"OPEN":"7601.57","LOW":"7507.15","HIGH":"7605.22","CLOSE":"7507.15","ADJCLOSE":"7507.12","VOLUME":"1825600"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335142800,"PRODUCTID":27,"OPEN":"7488.82","LOW":"7430.93","HIGH":"7521.42","CLOSE":"7481.09","ADJCLOSE":"7481.06","VOLUME":"1621600"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335229200,"PRODUCTID":27,"OPEN":"7457.02","LOW":"7444.79","HIGH":"7533.55","CLOSE":"7498.84","ADJCLOSE":"7498.81","VOLUME":"1516400"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335315600,"PRODUCTID":27,"OPEN":"7552.78","LOW":"7525.69","HIGH":"7569.25","CLOSE":"7563.18","ADJCLOSE":"7563.15","VOLUME":"1553200"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335402000,"PRODUCTID":27,"OPEN":"7596.53","LOW":"7509.88","HIGH":"7600.45","CLOSE":"7521.35","ADJCLOSE":"7521.32","VOLUME":"1598600"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335488400,"PRODUCTID":27,"OPEN":"7569.29","LOW":"7459.75","HIGH":"7598.45","CLOSE":"7480.5","ADJCLOSE":"7480.47","VOLUME":"1940800"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335747600,"PRODUCTID":27,"OPEN":"7439.22","LOW":"7422.14","HIGH":"7501.72","CLOSE":"7501.72","ADJCLOSE":"7501.69","VOLUME":"1614600"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335747600,"PRODUCTID":27,"OPEN":"7439.22","LOW":"7422.14","HIGH":"7501.72","CLOSE":"7501.72","ADJCLOSE":"7501.69","VOLUME":"1614600"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335920400,"PRODUCTID":27,"OPEN":"7511.76","LOW":"7511.76","HIGH":"7679.07","CLOSE":"7676.81","ADJCLOSE":"7676.78","VOLUME":"2695600"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336006800,"PRODUCTID":27,"OPEN":"7671.06","LOW":"7643.09","HIGH":"7681.23","CLOSE":"7659.53","ADJCLOSE":"7659.5","VOLUME":"1847200"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336093200,"PRODUCTID":27,"OPEN":"7619.73","LOW":"7614.99","HIGH":"7704.87","CLOSE":"7700.95","ADJCLOSE":"7700.92","VOLUME":"2075800"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336352400,"PRODUCTID":27,"OPEN":"7608.35","LOW":"7515.69","HIGH":"7608.35","CLOSE":"7538.08","ADJCLOSE":"7538.05","VOLUME":"1866000"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336438800,"PRODUCTID":27,"OPEN":"7572.16","LOW":"7522.29","HIGH":"7572.31","CLOSE":"7545.71","ADJCLOSE":"7545.68","VOLUME":"1506000"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336525200,"PRODUCTID":27,"OPEN":"7485.33","LOW":"7448.9","HIGH":"7513.71","CLOSE":"7475.71","ADJCLOSE":"7475.68","VOLUME":"1653800"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336611600,"PRODUCTID":27,"OPEN":"7479.14","LOW":"7470.81","HIGH":"7523.37","CLOSE":"7484.01","ADJCLOSE":"7483.98","VOLUME":"1362200"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336698000,"PRODUCTID":27,"OPEN":"7472.56","LOW":"7382.95","HIGH":"7473.55","CLOSE":"7401.37","ADJCLOSE":"7401.34","VOLUME":"1595600"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336957200,"PRODUCTID":27,"OPEN":"7389.89","LOW":"7346.86","HIGH":"7412.59","CLOSE":"7377.18","ADJCLOSE":"7377.15","VOLUME":"1144200"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337043600,"PRODUCTID":27,"OPEN":"7328.74","LOW":"7291.44","HIGH":"7396.42","CLOSE":"7395.64","ADJCLOSE":"7395.61","VOLUME":"1547000"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337130000,"PRODUCTID":27,"OPEN":"7376.71","LOW":"7234.57","HIGH":"7399.83","CLOSE":"7234.57","ADJCLOSE":"7234.54","VOLUME":"1879600"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337216400,"PRODUCTID":27,"OPEN":"7304.4","LOW":"7274.32","HIGH":"7356.77","CLOSE":"7356.77","ADJCLOSE":"7356.74","VOLUME":"1840600"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337302800,"PRODUCTID":27,"OPEN":"7252.24","LOW":"7149.36","HIGH":"7253.1","CLOSE":"7151.19","ADJCLOSE":"7151.16","VOLUME":"2143800"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337562000,"PRODUCTID":27,"OPEN":"7164.9","LOW":"7164.9","HIGH":"7220.1","CLOSE":"7192.23","ADJCLOSE":"7192.2","VOLUME":"1296000"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337648400,"PRODUCTID":27,"OPEN":"7257.96","LOW":"7232.52","HIGH":"7274.89","CLOSE":"7274.89","ADJCLOSE":"7274.86","VOLUME":"1506600"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337734800,"PRODUCTID":27,"OPEN":"7213.6","LOW":"7130.52","HIGH":"7213.6","CLOSE":"7147.75","ADJCLOSE":"7147.72","VOLUME":"1546800"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337821200,"PRODUCTID":27,"OPEN":"7155.74","LOW":"7090.47","HIGH":"7190.55","CLOSE":"7124.89","ADJCLOSE":"7124.86","VOLUME":"1644600"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337907600,"PRODUCTID":27,"OPEN":"7116.33","LOW":"7066.39","HIGH":"7139.76","CLOSE":"7071.63","ADJCLOSE":"7071.6","VOLUME":"1330800"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338166800,"PRODUCTID":27,"OPEN":"7067.55","LOW":"7047.32","HIGH":"7136","CLOSE":"7136","ADJCLOSE":"7135.97","VOLUME":"1110800"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338253200,"PRODUCTID":27,"OPEN":"7179.58","LOW":"7178.67","HIGH":"7349.85","CLOSE":"7342.29","ADJCLOSE":"7342.26","VOLUME":"2326000"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338339600,"PRODUCTID":27,"OPEN":"7331.64","LOW":"7222.88","HIGH":"7331.64","CLOSE":"7261.8","ADJCLOSE":"7261.77","VOLUME":"2155200"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338426000,"PRODUCTID":27,"OPEN":"7184.91","LOW":"7132.8","HIGH":"7301.5","CLOSE":"7301.5","ADJCLOSE":"7301.47","VOLUME":"2517000"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338512400,"PRODUCTID":27,"OPEN":"7213.69","LOW":"7106.09","HIGH":"7218.75","CLOSE":"7106.09","ADJCLOSE":"7106.06","VOLUME":"1836600"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338771600,"PRODUCTID":27,"OPEN":"6907.13","LOW":"6857.35","HIGH":"6937.33","CLOSE":"6894.66","ADJCLOSE":"6894.63","VOLUME":"2139600"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338858000,"PRODUCTID":27,"OPEN":"6988.52","LOW":"6967.31","HIGH":"7037.57","CLOSE":"7000.45","ADJCLOSE":"7000.42","VOLUME":"1634000"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338944400,"PRODUCTID":27,"OPEN":"7037.92","LOW":"7004.4","HIGH":"7076.28","CLOSE":"7056.15","ADJCLOSE":"7056.12","VOLUME":"1709000"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339030800,"PRODUCTID":27,"OPEN":"7133.78","LOW":"7052.36","HIGH":"7139.16","CLOSE":"7080.31","ADJCLOSE":"7080.28","VOLUME":"1657800"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339117200,"PRODUCTID":27,"OPEN":"7033.51","LOW":"6979.82","HIGH":"7063.08","CLOSE":"6999.65","ADJCLOSE":"6999.62","VOLUME":"1222000"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339376400,"PRODUCTID":27,"OPEN":"7081.72","LOW":"7081.72","HIGH":"7137.98","CLOSE":"7120.23","ADJCLOSE":"7120.2","VOLUME":"1485200"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339462800,"PRODUCTID":27,"OPEN":"7036.44","LOW":"7026.27","HIGH":"7076.37","CLOSE":"7072.08","ADJCLOSE":"7072.05","VOLUME":"1160600"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339549200,"PRODUCTID":27,"OPEN":"7103.2","LOW":"7059.85","HIGH":"7109.34","CLOSE":"7088.83","ADJCLOSE":"7088.8","VOLUME":"1321800"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339635600,"PRODUCTID":27,"OPEN":"7096.86","LOW":"7070.36","HIGH":"7114.07","CLOSE":"7075.1","ADJCLOSE":"7075.07","VOLUME":"1212800"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339722000,"PRODUCTID":27,"OPEN":"7094","LOW":"7085.92","HIGH":"7166.08","CLOSE":"7155.83","ADJCLOSE":"7155.8","VOLUME":"2347200"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339981200,"PRODUCTID":27,"OPEN":"7263.81","LOW":"7262.8","HIGH":"7302.82","CLOSE":"7281.5","ADJCLOSE":"7281.47","VOLUME":"2049600"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340067600,"PRODUCTID":27,"OPEN":"7286.54","LOW":"7239.42","HIGH":"7288.98","CLOSE":"7273.13","ADJCLOSE":"7273.1","VOLUME":"1335800"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340154000,"PRODUCTID":27,"OPEN":"7309.23","LOW":"7281.74","HIGH":"7334.63","CLOSE":"7334.63","ADJCLOSE":"7334.6","VOLUME":"1568400"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340240400,"PRODUCTID":27,"OPEN":"7301.79","LOW":"7259.11","HIGH":"7311.39","CLOSE":"7279.05","ADJCLOSE":"7279.02","VOLUME":"1513000"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340326800,"PRODUCTID":27,"OPEN":"7210.8","LOW":"7185.31","HIGH":"7229.73","CLOSE":"7222.05","ADJCLOSE":"7222.02","VOLUME":"1374600"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340586000,"PRODUCTID":27,"OPEN":"7222.61","LOW":"7157.9","HIGH":"7222.61","CLOSE":"7166.38","ADJCLOSE":"7166.35","VOLUME":"1277000"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340672400,"PRODUCTID":27,"OPEN":"7145.22","LOW":"7117.17","HIGH":"7156.99","CLOSE":"7137.93","ADJCLOSE":"7137.9","VOLUME":"1349400"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340758800,"PRODUCTID":27,"OPEN":"7137.99","LOW":"7127.98","HIGH":"7199.32","CLOSE":"7183.01","ADJCLOSE":"7182.98","VOLUME":"1275200"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340845200,"PRODUCTID":27,"OPEN":"7230.47","LOW":"7165.34","HIGH":"7236.71","CLOSE":"7169.61","ADJCLOSE":"7169.58","VOLUME":"1380000"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340931600,"PRODUCTID":27,"OPEN":"7183.45","LOW":"7177.59","HIGH":"7296.28","CLOSE":"7296.28","ADJCLOSE":"7296.25","VOLUME":"1617200"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341190800,"PRODUCTID":27,"OPEN":"7332.09","LOW":"7318.22","HIGH":"7359.99","CLOSE":"7345.16","ADJCLOSE":"7345.13","VOLUME":"1833800"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341277200,"PRODUCTID":27,"OPEN":"7363.37","LOW":"7357.67","HIGH":"7431.7","CLOSE":"7418.36","ADJCLOSE":"7418.33","VOLUME":"1918000"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341363600,"PRODUCTID":27,"OPEN":"7414.56","LOW":"7397.8","HIGH":"7442.55","CLOSE":"7422.59","ADJCLOSE":"7422.56","VOLUME":"2111000"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341450000,"PRODUCTID":27,"OPEN":"7412.55","LOW":"7376.45","HIGH":"7426.62","CLOSE":"7387.78","ADJCLOSE":"7387.75","VOLUME":"1614800"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341536400,"PRODUCTID":27,"OPEN":"7392.78","LOW":"7328.03","HIGH":"7406.62","CLOSE":"7368.59","ADJCLOSE":"7368.56","VOLUME":"1536400"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341795600,"PRODUCTID":27,"OPEN":"7301.72","LOW":"7293.11","HIGH":"7333.28","CLOSE":"7309.96","ADJCLOSE":"7309.93","VOLUME":"1212400"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341882000,"PRODUCTID":27,"OPEN":"7305.76","LOW":"7228.88","HIGH":"7328.75","CLOSE":"7251.35","ADJCLOSE":"7251.32","VOLUME":"1614000"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341968400,"PRODUCTID":27,"OPEN":"7207.08","LOW":"7202.38","HIGH":"7261.59","CLOSE":"7257.91","ADJCLOSE":"7257.88","VOLUME":"1463800"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342054800,"PRODUCTID":27,"OPEN":"7240.88","LOW":"7130.93","HIGH":"7242.78","CLOSE":"7130.93","ADJCLOSE":"7130.9","VOLUME":"1603400"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342141200,"PRODUCTID":27,"OPEN":"7113.14","LOW":"7103.71","HIGH":"7153.85","CLOSE":"7104.27","ADJCLOSE":"7104.24","VOLUME":"1408400"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342400400,"PRODUCTID":27,"OPEN":"7135.94","LOW":"7085.38","HIGH":"7147.38","CLOSE":"7090.04","ADJCLOSE":"7090.01","VOLUME":"1345000"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342486800,"PRODUCTID":27,"OPEN":"7056.8","LOW":"7051.76","HIGH":"7133.05","CLOSE":"7127","ADJCLOSE":"7126.97","VOLUME":"1630200"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342573200,"PRODUCTID":27,"OPEN":"7132.65","LOW":"7046.09","HIGH":"7132.65","CLOSE":"7049.05","ADJCLOSE":"7049.02","VOLUME":"1416600"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342659600,"PRODUCTID":27,"OPEN":"7109.33","LOW":"7098.18","HIGH":"7163.75","CLOSE":"7148.57","ADJCLOSE":"7148.54","VOLUME":"1587200"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342746000,"PRODUCTID":27,"OPEN":"7136.48","LOW":"7130.71","HIGH":"7164.68","CLOSE":"7164.68","ADJCLOSE":"7164.65","VOLUME":"1183400"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343005200,"PRODUCTID":27,"OPEN":"7105.99","LOW":"6996.18","HIGH":"7105.99","CLOSE":"7028.73","ADJCLOSE":"7028.7","VOLUME":"1392000"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343091600,"PRODUCTID":27,"OPEN":"7004.44","LOW":"6968.78","HIGH":"7015.76","CLOSE":"7008.35","ADJCLOSE":"7008.32","VOLUME":"1498200"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343178000,"PRODUCTID":27,"OPEN":"6932.12","LOW":"6922.73","HIGH":"7036.95","CLOSE":"6979.13","ADJCLOSE":"6979.1","VOLUME":"1588400"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343264400,"PRODUCTID":27,"OPEN":"7012.94","LOW":"6963.57","HIGH":"7023.98","CLOSE":"6970.69","ADJCLOSE":"6970.66","VOLUME":"1604200"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343350800,"PRODUCTID":27,"OPEN":"7060.43","LOW":"7045.31","HIGH":"7124.49","CLOSE":"7124.49","ADJCLOSE":"7124.46","VOLUME":"1832200"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343610000,"PRODUCTID":27,"OPEN":"7159.21","LOW":"7146.07","HIGH":"7184.31","CLOSE":"7158.88","ADJCLOSE":"7158.85","VOLUME":"1782200"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343696400,"PRODUCTID":27,"OPEN":"7140.53","LOW":"7140.53","HIGH":"7270.49","CLOSE":"7270.49","ADJCLOSE":"7270.46","VOLUME":"2121200"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343782800,"PRODUCTID":27,"OPEN":"7242.58","LOW":"7223.17","HIGH":"7273.62","CLOSE":"7267.96","ADJCLOSE":"7267.93","VOLUME":"1899400"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343782800,"PRODUCTID":27,"OPEN":"7242.58","LOW":"7223.17","HIGH":"7273.62","CLOSE":"7267.96","ADJCLOSE":"7267.93","VOLUME":"1899400"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343955600,"PRODUCTID":27,"OPEN":"7220.51","LOW":"7186.78","HIGH":"7235.63","CLOSE":"7217.51","ADJCLOSE":"7217.48","VOLUME":"1885600"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344214800,"PRODUCTID":27,"OPEN":"7311.74","LOW":"7276.6","HIGH":"7340.56","CLOSE":"7286.33","ADJCLOSE":"7286.3","VOLUME":"2001000"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344301200,"PRODUCTID":27,"OPEN":"7289.89","LOW":"7265.96","HIGH":"7300.99","CLOSE":"7295.46","ADJCLOSE":"7295.43","VOLUME":"1793000"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344387600,"PRODUCTID":27,"OPEN":"7331.59","LOW":"7302.9","HIGH":"7357.42","CLOSE":"7319.8","ADJCLOSE":"7319.77","VOLUME":"2231000"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344474000,"PRODUCTID":27,"OPEN":"7341.87","LOW":"7341.87","HIGH":"7435","CLOSE":"7433.7","ADJCLOSE":"7433.67","VOLUME":"2654200"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344560400,"PRODUCTID":27,"OPEN":"7443.36","LOW":"7409.43","HIGH":"7458.23","CLOSE":"7441.12","ADJCLOSE":"7441.09","VOLUME":"2080400"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344819600,"PRODUCTID":27,"OPEN":"7495.81","LOW":"7423.84","HIGH":"7495.81","CLOSE":"7436.3","ADJCLOSE":"7436.27","VOLUME":"1704200"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344906000,"PRODUCTID":27,"OPEN":"7447.03","LOW":"7447.03","HIGH":"7520.65","CLOSE":"7479.25","ADJCLOSE":"7479.22","VOLUME":"2058600"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344992400,"PRODUCTID":27,"OPEN":"7489.81","LOW":"7442.72","HIGH":"7489.81","CLOSE":"7467.74","ADJCLOSE":"7467.71","VOLUME":"1840400"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345078800,"PRODUCTID":27,"OPEN":"7475.68","LOW":"7456.4","HIGH":"7515.02","CLOSE":"7490.21","ADJCLOSE":"7490.18","VOLUME":"2097200"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345165200,"PRODUCTID":27,"OPEN":"7502.85","LOW":"7467.92","HIGH":"7516.71","CLOSE":"7467.92","ADJCLOSE":"7467.89","VOLUME":"1945200"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345424400,"PRODUCTID":27,"OPEN":"7482.05","LOW":"7422.44","HIGH":"7485.16","CLOSE":"7431.91","ADJCLOSE":"7431.88","VOLUME":"1526800"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345510800,"PRODUCTID":27,"OPEN":"7459.5","LOW":"7459.5","HIGH":"7536.32","CLOSE":"7506.81","ADJCLOSE":"7506.78","VOLUME":"1986600"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345597200,"PRODUCTID":27,"OPEN":"7495.87","LOW":"7461.07","HIGH":"7501.26","CLOSE":"7496.58","ADJCLOSE":"7496.55","VOLUME":"1721000"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345683600,"PRODUCTID":27,"OPEN":"7486.58","LOW":"7475.09","HIGH":"7519.03","CLOSE":"7505.17","ADJCLOSE":"7505.14","VOLUME":"1747800"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345770000,"PRODUCTID":27,"OPEN":"7479.57","LOW":"7454.85","HIGH":"7494.36","CLOSE":"7477.53","ADJCLOSE":"7477.5","VOLUME":"1779200"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346029200,"PRODUCTID":27,"OPEN":"7504.45","LOW":"7457.75","HIGH":"7523.54","CLOSE":"7468.22","ADJCLOSE":"7468.19","VOLUME":"1568200"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346115600,"PRODUCTID":27,"OPEN":"7440.56","LOW":"7359.83","HIGH":"7445.08","CLOSE":"7361.94","ADJCLOSE":"7361.91","VOLUME":"1746800"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346202000,"PRODUCTID":27,"OPEN":"7379.48","LOW":"7368.4","HIGH":"7405.3","CLOSE":"7391.15","ADJCLOSE":"7391.12","VOLUME":"1451600"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346288400,"PRODUCTID":27,"OPEN":"7372.06","LOW":"7360.1","HIGH":"7404.94","CLOSE":"7371.44","ADJCLOSE":"7371.41","VOLUME":"1892600"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346374800,"PRODUCTID":27,"OPEN":"7363.25","LOW":"7363.25","HIGH":"7406.52","CLOSE":"7397.06","ADJCLOSE":"7397.03","VOLUME":"1582800"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346634000,"PRODUCTID":27,"OPEN":"7430.4","LOW":"7389.68","HIGH":"7462.15","CLOSE":"7450.53","ADJCLOSE":"7450.5","VOLUME":"1820400"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346720400,"PRODUCTID":27,"OPEN":"7471.31","LOW":"7440.03","HIGH":"7479.01","CLOSE":"7451.35","ADJCLOSE":"7451.32","VOLUME":"1888800"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346806800,"PRODUCTID":27,"OPEN":"7429.93","LOW":"7364.68","HIGH":"7429.93","CLOSE":"7367.44","ADJCLOSE":"7367.41","VOLUME":"1910000"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346893200,"PRODUCTID":27,"OPEN":"7383.04","LOW":"7313.56","HIGH":"7390.76","CLOSE":"7326.72","ADJCLOSE":"7326.69","VOLUME":"1820200"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346979600,"PRODUCTID":27,"OPEN":"7434.43","LOW":"7409.88","HIGH":"7446.1","CLOSE":"7424.91","ADJCLOSE":"7424.88","VOLUME":"2176200"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347238800,"PRODUCTID":27,"OPEN":"7435.34","LOW":"7435.34","HIGH":"7482.74","CLOSE":"7482.74","ADJCLOSE":"7482.71","VOLUME":"2304200"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347325200,"PRODUCTID":27,"OPEN":"7497.23","LOW":"7468.18","HIGH":"7509.16","CLOSE":"7485.13","ADJCLOSE":"7485.1","VOLUME":"1837000"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347411600,"PRODUCTID":27,"OPEN":"7518.68","LOW":"7515.04","HIGH":"7571.42","CLOSE":"7570.45","ADJCLOSE":"7570.42","VOLUME":"2700400"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347498000,"PRODUCTID":27,"OPEN":"7577.16","LOW":"7557.28","HIGH":"7594.76","CLOSE":"7578.8","ADJCLOSE":"7578.77","VOLUME":"2330000"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347584400,"PRODUCTID":27,"OPEN":"7660.38","LOW":"7660.38","HIGH":"7738.05","CLOSE":"7738.05","ADJCLOSE":"7738.02","VOLUME":"3645800"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347843600,"PRODUCTID":27,"OPEN":"7768.45","LOW":"7725.9","HIGH":"7778.06","CLOSE":"7762.22","ADJCLOSE":"7762.19","VOLUME":"3299400"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347930000,"PRODUCTID":27,"OPEN":"7740.57","LOW":"7714.43","HIGH":"7757.04","CLOSE":"7734.26","ADJCLOSE":"7734.23","VOLUME":"2445600"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348016400,"PRODUCTID":27,"OPEN":"7739.52","LOW":"7726.35","HIGH":"7781.91","CLOSE":"7781.91","ADJCLOSE":"7781.88","VOLUME":"2740400"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348102800,"PRODUCTID":27,"OPEN":"7781.81","LOW":"7704.61","HIGH":"7785.47","CLOSE":"7727.55","ADJCLOSE":"7727.52","VOLUME":"2531400"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348189200,"PRODUCTID":27,"OPEN":"7763.29","LOW":"7737.03","HIGH":"7765.01","CLOSE":"7754.59","ADJCLOSE":"7754.56","VOLUME":"2249600"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348448400,"PRODUCTID":27,"OPEN":"7760.33","LOW":"7706.95","HIGH":"7781.55","CLOSE":"7768.3","ADJCLOSE":"7768.27","VOLUME":"2099200"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348534800,"PRODUCTID":27,"OPEN":"7766.44","LOW":"7720.44","HIGH":"7789.39","CLOSE":"7734.13","ADJCLOSE":"7734.1","VOLUME":"2068400"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348621200,"PRODUCTID":27,"OPEN":"7702.77","LOW":"7649.5","HIGH":"7708.9","CLOSE":"7669.63","ADJCLOSE":"7669.6","VOLUME":"2122800"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348707600,"PRODUCTID":27,"OPEN":"7665.89","LOW":"7658.51","HIGH":"7699.23","CLOSE":"7683.8","ADJCLOSE":"7683.77","VOLUME":"1925200"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348794000,"PRODUCTID":27,"OPEN":"7704.23","LOW":"7665.35","HIGH":"7721.29","CLOSE":"7715.16","ADJCLOSE":"7715.13","VOLUME":"2022400"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349053200,"PRODUCTID":27,"OPEN":"7702.12","LOW":"7657.88","HIGH":"7707.89","CLOSE":"7675.72","ADJCLOSE":"7675.69","VOLUME":"1410200"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349139600,"PRODUCTID":27,"OPEN":"7703.1","LOW":"7683.03","HIGH":"7726.61","CLOSE":"7718.68","ADJCLOSE":"7718.65","VOLUME":"1613000"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349226000,"PRODUCTID":27,"OPEN":"7727.48","LOW":"7680.98","HIGH":"7727.53","CLOSE":"7684.63","ADJCLOSE":"7684.6","VOLUME":"1531200"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349312400,"PRODUCTID":27,"OPEN":"7678.48","LOW":"7621.38","HIGH":"7689.08","CLOSE":"7682.34","ADJCLOSE":"7682.31","VOLUME":"1783200"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349398800,"PRODUCTID":27,"OPEN":"7694.05","LOW":"7675.48","HIGH":"7721.93","CLOSE":"7690.65","ADJCLOSE":"7690.62","VOLUME":"1803200"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349658000,"PRODUCTID":27,"OPEN":"7707.97","LOW":"7612.87","HIGH":"7707.97","CLOSE":"7615.89","ADJCLOSE":"7615.86","VOLUME":"1545200"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349744400,"PRODUCTID":27,"OPEN":"7593.58","LOW":"7590.75","HIGH":"7631.96","CLOSE":"7592.01","ADJCLOSE":"7591.98","VOLUME":"1845000"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349744400,"PRODUCTID":27,"OPEN":"7593.58","LOW":"7590.75","HIGH":"7631.96","CLOSE":"7592.01","ADJCLOSE":"7591.98","VOLUME":"1845000"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349917200,"PRODUCTID":27,"OPEN":"7494.58","LOW":"7448.06","HIGH":"7501.22","CLOSE":"7451.72","ADJCLOSE":"7451.69","VOLUME":"1956600"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350003600,"PRODUCTID":27,"OPEN":"7456.51","LOW":"7398.8","HIGH":"7478.51","CLOSE":"7437.04","ADJCLOSE":"7437.01","VOLUME":"1560800"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350262800,"PRODUCTID":27,"OPEN":"7433.22","LOW":"7392.61","HIGH":"7433.68","CLOSE":"7418.9","ADJCLOSE":"7418.87","VOLUME":"1186200"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350349200,"PRODUCTID":27,"OPEN":"7437.79","LOW":"7437.79","HIGH":"7471.02","CLOSE":"7471.02","ADJCLOSE":"7470.99","VOLUME":"1487000"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350435600,"PRODUCTID":27,"OPEN":"7505.41","LOW":"7450.29","HIGH":"7518.36","CLOSE":"7464.4","ADJCLOSE":"7464.37","VOLUME":"1839800"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350522000,"PRODUCTID":27,"OPEN":"7474.07","LOW":"7448.06","HIGH":"7495.45","CLOSE":"7465.41","ADJCLOSE":"7465.38","VOLUME":"1300800"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350608400,"PRODUCTID":27,"OPEN":"7443.61","LOW":"7402.66","HIGH":"7449.22","CLOSE":"7408.76","ADJCLOSE":"7408.73","VOLUME":"1410400"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350867600,"PRODUCTID":27,"OPEN":"7333.24","LOW":"7310.79","HIGH":"7373.04","CLOSE":"7373.04","ADJCLOSE":"7373.01","VOLUME":"1241400"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350954000,"PRODUCTID":27,"OPEN":"7367.46","LOW":"7326.39","HIGH":"7375.5","CLOSE":"7337.48","ADJCLOSE":"7337.45","VOLUME":"1201000"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351040400,"PRODUCTID":27,"OPEN":"7288.14","LOW":"7274.88","HIGH":"7348.45","CLOSE":"7314.88","ADJCLOSE":"7314.85","VOLUME":"1380800"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351126800,"PRODUCTID":27,"OPEN":"7329.5","LOW":"7260","HIGH":"7339.21","CLOSE":"7262.08","ADJCLOSE":"7262.05","VOLUME":"1509400"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351213200,"PRODUCTID":27,"OPEN":"7291.98","LOW":"7132.77","HIGH":"7298.48","CLOSE":"7134.06","ADJCLOSE":"7134.03","VOLUME":"2529400"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351472400,"PRODUCTID":27,"OPEN":"7147.2","LOW":"7091.19","HIGH":"7165.1","CLOSE":"7091.67","ADJCLOSE":"7091.64","VOLUME":"1832200"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351558800,"PRODUCTID":27,"OPEN":"7131.15","LOW":"7131.15","HIGH":"7206.35","CLOSE":"7182.59","ADJCLOSE":"7182.56","VOLUME":"1781000"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351645200,"PRODUCTID":27,"OPEN":"7220.02","LOW":"7139.17","HIGH":"7222.84","CLOSE":"7166.05","ADJCLOSE":"7166.02","VOLUME":"1588000"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351731600,"PRODUCTID":27,"OPEN":"7141.97","LOW":"7050.05","HIGH":"7188.23","CLOSE":"7179.64","ADJCLOSE":"7179.61","VOLUME":"1918000"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351818000,"PRODUCTID":27,"OPEN":"7232.2","LOW":"7199.57","HIGH":"7235.13","CLOSE":"7210.47","ADJCLOSE":"7210.44","VOLUME":"1967600"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352077200,"PRODUCTID":27,"OPEN":"7200.77","LOW":"7161.7","HIGH":"7216.3","CLOSE":"7185.36","ADJCLOSE":"7185.33","VOLUME":"1253800"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352163600,"PRODUCTID":27,"OPEN":"7223.02","LOW":"7165.58","HIGH":"7236.68","CLOSE":"7236.68","ADJCLOSE":"7236.65","VOLUME":"1262000"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352250000,"PRODUCTID":27,"OPEN":"7249.75","LOW":"7220.04","HIGH":"7287.18","CLOSE":"7287.18","ADJCLOSE":"7287.15","VOLUME":"1593400"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352336400,"PRODUCTID":27,"OPEN":"7229","LOW":"7190.99","HIGH":"7242.63","CLOSE":"7242.63","ADJCLOSE":"7242.6","VOLUME":"1573400"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352422800,"PRODUCTID":27,"OPEN":"7206.16","LOW":"7170.29","HIGH":"7302.27","CLOSE":"7293.22","ADJCLOSE":"7293.19","VOLUME":"1911000"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352682000,"PRODUCTID":27,"OPEN":"7303.93","LOW":"7264.02","HIGH":"7307.59","CLOSE":"7267.75","ADJCLOSE":"7267.72","VOLUME":"1519200"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352768400,"PRODUCTID":27,"OPEN":"7262.65","LOW":"7129.87","HIGH":"7262.65","CLOSE":"7136.05","ADJCLOSE":"7136.02","VOLUME":"1702800"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352854800,"PRODUCTID":27,"OPEN":"7141.58","LOW":"7107.78","HIGH":"7165.86","CLOSE":"7159.75","ADJCLOSE":"7159.72","VOLUME":"1287400"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352941200,"PRODUCTID":27,"OPEN":"7132.02","LOW":"7066.28","HIGH":"7158.74","CLOSE":"7143.84","ADJCLOSE":"7143.81","VOLUME":"1327800"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353027600,"PRODUCTID":27,"OPEN":"7125.24","LOW":"7108.84","HIGH":"7194.28","CLOSE":"7130.07","ADJCLOSE":"7130.04","VOLUME":"1422200"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353286800,"PRODUCTID":27,"OPEN":"7134.71","LOW":"7125.21","HIGH":"7162.12","CLOSE":"7129.04","ADJCLOSE":"7129.01","VOLUME":"1214400"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353373200,"PRODUCTID":27,"OPEN":"7179.1","LOW":"7141.16","HIGH":"7189.1","CLOSE":"7145.77","ADJCLOSE":"7145.74","VOLUME":"1228800"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353459600,"PRODUCTID":27,"OPEN":"7150.24","LOW":"7061.87","HIGH":"7169.4","CLOSE":"7088.49","ADJCLOSE":"7088.46","VOLUME":"1433800"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353546000,"PRODUCTID":27,"OPEN":"7116.8","LOW":"7097.38","HIGH":"7134.78","CLOSE":"7105.76","ADJCLOSE":"7105.73","VOLUME":"1171600"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353632400,"PRODUCTID":27,"OPEN":"7148.97","LOW":"7148.97","HIGH":"7326.01","CLOSE":"7326.01","ADJCLOSE":"7325.98","VOLUME":"2264600"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353891600,"PRODUCTID":27,"OPEN":"7372.38","LOW":"7370.28","HIGH":"7407.37","CLOSE":"7407.37","ADJCLOSE":"7407.34","VOLUME":"2199600"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353978000,"PRODUCTID":27,"OPEN":"7408.74","LOW":"7384.97","HIGH":"7436.78","CLOSE":"7430.2","ADJCLOSE":"7430.17","VOLUME":"1985400"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354064400,"PRODUCTID":27,"OPEN":"7418.42","LOW":"7385.91","HIGH":"7434.93","CLOSE":"7434.93","ADJCLOSE":"7434.9","VOLUME":"1973000"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354150800,"PRODUCTID":27,"OPEN":"7468.93","LOW":"7466.49","HIGH":"7521.52","CLOSE":"7503.55","ADJCLOSE":"7503.52","VOLUME":"2635600"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354237200,"PRODUCTID":27,"OPEN":"7519.07","LOW":"7515.15","HIGH":"7590.69","CLOSE":"7580.17","ADJCLOSE":"7580.14","VOLUME":"3157800"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354496400,"PRODUCTID":27,"OPEN":"7582.65","LOW":"7562.19","HIGH":"7628.29","CLOSE":"7599.91","ADJCLOSE":"7599.88","VOLUME":"2437800"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354582800,"PRODUCTID":27,"OPEN":"7572.11","LOW":"7536.66","HIGH":"7600.98","CLOSE":"7600.98","ADJCLOSE":"7600.95","VOLUME":"2494600"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354669200,"PRODUCTID":27,"OPEN":"7575.63","LOW":"7567.46","HIGH":"7650.12","CLOSE":"7649.05","ADJCLOSE":"7649.02","VOLUME":"3147200"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354755600,"PRODUCTID":27,"OPEN":"7660.97","LOW":"7616.79","HIGH":"7673.62","CLOSE":"7623.26","ADJCLOSE":"7623.23","VOLUME":"2726600"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354842000,"PRODUCTID":27,"OPEN":"7640.25","LOW":"7631.63","HIGH":"7672.92","CLOSE":"7642.26","ADJCLOSE":"7642.23","VOLUME":"2334600"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355101200,"PRODUCTID":27,"OPEN":"7658.39","LOW":"7603.25","HIGH":"7669.05","CLOSE":"7609.5","ADJCLOSE":"7609.47","VOLUME":"1913200"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355187600,"PRODUCTID":27,"OPEN":"7621","LOW":"7556.67","HIGH":"7630.66","CLOSE":"7613.69","ADJCLOSE":"7613.66","VOLUME":"2256200"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355274000,"PRODUCTID":27,"OPEN":"7653.9","LOW":"7645.54","HIGH":"7696.02","CLOSE":"7690.19","ADJCLOSE":"7690.16","VOLUME":"2206800"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355360400,"PRODUCTID":27,"OPEN":"7713.69","LOW":"7699.41","HIGH":"7757.09","CLOSE":"7757.09","ADJCLOSE":"7757.06","VOLUME":"2968600"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355446800,"PRODUCTID":27,"OPEN":"7722.88","LOW":"7686.32","HIGH":"7723.74","CLOSE":"7698.77","ADJCLOSE":"7698.74","VOLUME":"2683200"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355706000,"PRODUCTID":27,"OPEN":"7664.97","LOW":"7603.51","HIGH":"7683.32","CLOSE":"7631.28","ADJCLOSE":"7631.25","VOLUME":"2267000"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355792400,"PRODUCTID":27,"OPEN":"7620.29","LOW":"7616.04","HIGH":"7643.74","CLOSE":"7643.74","ADJCLOSE":"7643.71","VOLUME":"2017800"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355878800,"PRODUCTID":27,"OPEN":"7671.13","LOW":"7647.01","HIGH":"7685.63","CLOSE":"7677.47","ADJCLOSE":"7677.44","VOLUME":"2504600"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355965200,"PRODUCTID":27,"OPEN":"7646.13","LOW":"7574.56","HIGH":"7646.13","CLOSE":"7595.46","ADJCLOSE":"7595.43","VOLUME":"2252400"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356051600,"PRODUCTID":27,"OPEN":"7592.57","LOW":"7491.52","HIGH":"7608.81","CLOSE":"7519.93","ADJCLOSE":"7519.9","VOLUME":"2356200"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356310800,"PRODUCTID":27,"OPEN":"7542.66","LOW":"7520.62","HIGH":"7566.09","CLOSE":"7535.52","ADJCLOSE":"7535.49","VOLUME":"1590800"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356397200,"PRODUCTID":27,"OPEN":"7556.24","LOW":"7543.83","HIGH":"7654.6","CLOSE":"7636.57","ADJCLOSE":"7636.54","VOLUME":"1870600"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356483600,"PRODUCTID":27,"OPEN":"7646.51","LOW":"7633.83","HIGH":"7683.09","CLOSE":"7634.19","ADJCLOSE":"7634.16","VOLUME":"1974200"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356570000,"PRODUCTID":27,"OPEN":"7634.8","LOW":"7622.73","HIGH":"7661.01","CLOSE":"7648.41","ADJCLOSE":"7648.38","VOLUME":"1801600"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356656400,"PRODUCTID":27,"OPEN":"7700.87","LOW":"7665.04","HIGH":"7708.31","CLOSE":"7699.5","ADJCLOSE":"7699.47","VOLUME":"1978600"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356656400,"PRODUCTID":27,"OPEN":"7700.87","LOW":"7665.04","HIGH":"7708.31","CLOSE":"7699.5","ADJCLOSE":"7699.47","VOLUME":"1978600"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356656400,"PRODUCTID":27,"OPEN":"7700.87","LOW":"7665.04","HIGH":"7708.31","CLOSE":"7699.5","ADJCLOSE":"7699.47","VOLUME":"1978600"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357088400,"PRODUCTID":27,"OPEN":"7738.05","LOW":"7715.26","HIGH":"7793.48","CLOSE":"7779.22","ADJCLOSE":"7779.19","VOLUME":"2194600"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357174800,"PRODUCTID":27,"OPEN":"7826.34","LOW":"7815.29","HIGH":"7855.16","CLOSE":"7836.84","ADJCLOSE":"7836.81","VOLUME":"2964400"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357261200,"PRODUCTID":27,"OPEN":"7818.27","LOW":"7773.06","HIGH":"7818.27","CLOSE":"7805.99","ADJCLOSE":"7805.96","VOLUME":"2696800"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357520400,"PRODUCTID":27,"OPEN":"7797.05","LOW":"7725.47","HIGH":"7797.05","CLOSE":"7755.09","ADJCLOSE":"7755.06","VOLUME":"2421000"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357606800,"PRODUCTID":27,"OPEN":"7737.07","LOW":"7692.98","HIGH":"7751.8","CLOSE":"7721.66","ADJCLOSE":"7721.63","VOLUME":"2211200"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357693200,"PRODUCTID":27,"OPEN":"7726.4","LOW":"7703.23","HIGH":"7763.97","CLOSE":"7738.64","ADJCLOSE":"7738.61","VOLUME":"2471400"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357779600,"PRODUCTID":27,"OPEN":"7780.98","LOW":"7760.09","HIGH":"7825.06","CLOSE":"7811.64","ADJCLOSE":"7811.61","VOLUME":"3319400"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357866000,"PRODUCTID":27,"OPEN":"7843.57","LOW":"7801.69","HIGH":"7845.36","CLOSE":"7819.15","ADJCLOSE":"7819.12","VOLUME":"2405200"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358125200,"PRODUCTID":27,"OPEN":"7795.68","LOW":"7731.32","HIGH":"7823.97","CLOSE":"7823.97","ADJCLOSE":"7823.94","VOLUME":"2142800"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358211600,"PRODUCTID":27,"OPEN":"7823.51","LOW":"7744.39","HIGH":"7823.51","CLOSE":"7765.02","ADJCLOSE":"7764.99","VOLUME":"2520200"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358298000,"PRODUCTID":27,"OPEN":"7766.09","LOW":"7700.43","HIGH":"7769.18","CLOSE":"7700.43","ADJCLOSE":"7700.4","VOLUME":"2272200"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358384400,"PRODUCTID":27,"OPEN":"7748.57","LOW":"7603.27","HIGH":"7774.97","CLOSE":"7616.64","ADJCLOSE":"7616.61","VOLUME":"2929200"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358470800,"PRODUCTID":27,"OPEN":"7697.28","LOW":"7676.11","HIGH":"7732.87","CLOSE":"7732.87","ADJCLOSE":"7732.84","VOLUME":"2113400"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358730000,"PRODUCTID":27,"OPEN":"7725.36","LOW":"7674.18","HIGH":"7739.37","CLOSE":"7724.92","ADJCLOSE":"7724.89","VOLUME":"1515400"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358816400,"PRODUCTID":27,"OPEN":"7746.79","LOW":"7699.25","HIGH":"7759.47","CLOSE":"7759.1","ADJCLOSE":"7759.07","VOLUME":"1580400"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358902800,"PRODUCTID":27,"OPEN":"7773.2","LOW":"7730.1","HIGH":"7773.2","CLOSE":"7744.18","ADJCLOSE":"7744.15","VOLUME":"1655600"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358989200,"PRODUCTID":27,"OPEN":"7717.04","LOW":"7653.62","HIGH":"7724.68","CLOSE":"7695.99","ADJCLOSE":"7695.96","VOLUME":"1862000"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359075600,"PRODUCTID":27,"OPEN":"7695.25","LOW":"7637.2","HIGH":"7704.31","CLOSE":"7672.58","ADJCLOSE":"7672.55","VOLUME":"1697200"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359334800,"PRODUCTID":27,"OPEN":"7685.67","LOW":"7685.67","HIGH":"7717.35","CLOSE":"7714.67","ADJCLOSE":"7714.64","VOLUME":"1602400"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359421200,"PRODUCTID":27,"OPEN":"7744.15","LOW":"7739.6","HIGH":"7802","CLOSE":"7802","ADJCLOSE":"7801.97","VOLUME":"1904200"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359507600,"PRODUCTID":27,"OPEN":"7832.95","LOW":"7804.71","HIGH":"7847.21","CLOSE":"7832.98","ADJCLOSE":"7832.95","VOLUME":"2252800"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359594000,"PRODUCTID":27,"OPEN":"7832.87","LOW":"7800.9","HIGH":"7850.02","CLOSE":"7850.02","ADJCLOSE":"7849.99","VOLUME":"2116800"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359680400,"PRODUCTID":27,"OPEN":"7853.75","LOW":"7832","HIGH":"7866.23","CLOSE":"7855.97","ADJCLOSE":"7855.94","VOLUME":"1838800"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359939600,"PRODUCTID":27,"OPEN":"7882.76","LOW":"7880.29","HIGH":"7929.97","CLOSE":"7923.16","ADJCLOSE":"7923.13","VOLUME":"2678600"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360026000,"PRODUCTID":27,"OPEN":"7896.67","LOW":"7863.91","HIGH":"7896.67","CLOSE":"7886.94","ADJCLOSE":"7886.91","VOLUME":"2316000"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360112400,"PRODUCTID":27,"OPEN":"7925.26","LOW":"7906.65","HIGH":"7941.65","CLOSE":"7906.65","ADJCLOSE":"7906.62","VOLUME":"2554200"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361149200,"PRODUCTID":27,"OPEN":"8000.69","LOW":"7927.95","HIGH":"8005.73","CLOSE":"7943.53","ADJCLOSE":"7943.5","VOLUME":"2578000"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361235600,"PRODUCTID":27,"OPEN":"7974.4","LOW":"7946.09","HIGH":"7974.4","CLOSE":"7960.88","ADJCLOSE":"7960.85","VOLUME":"2308600"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361322000,"PRODUCTID":27,"OPEN":"8021.31","LOW":"7995.16","HIGH":"8029.1","CLOSE":"8029.1","ADJCLOSE":"8029.07","VOLUME":"2992000"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361408400,"PRODUCTID":27,"OPEN":"8020.52","LOW":"7957.46","HIGH":"8020.52","CLOSE":"7957.46","ADJCLOSE":"7957.43","VOLUME":"2235600"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361494800,"PRODUCTID":27,"OPEN":"7947.88","LOW":"7913.16","HIGH":"7970.24","CLOSE":"7947.72","ADJCLOSE":"7947.69","VOLUME":"2307600"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361754000,"PRODUCTID":27,"OPEN":"7986.87","LOW":"7947.68","HIGH":"7995.11","CLOSE":"7947.68","ADJCLOSE":"7947.65","VOLUME":"2144800"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361840400,"PRODUCTID":27,"OPEN":"7891.41","LOW":"7871.23","HIGH":"7927.49","CLOSE":"7880.9","ADJCLOSE":"7880.87","VOLUME":"1918400"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361926800,"PRODUCTID":27,"OPEN":"7886.03","LOW":"7873.29","HIGH":"7912.85","CLOSE":"7897.98","ADJCLOSE":"7897.95","VOLUME":"1921400"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1361926800,"PRODUCTID":27,"OPEN":"7886.03","LOW":"7873.29","HIGH":"7912.85","CLOSE":"7897.98","ADJCLOSE":"7897.95","VOLUME":"1921400"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362099600,"PRODUCTID":27,"OPEN":"7917.72","LOW":"7917.72","HIGH":"7964.63","CLOSE":"7964.63","ADJCLOSE":"7964.6","VOLUME":"2114200"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362358800,"PRODUCTID":27,"OPEN":"7966.22","LOW":"7849.52","HIGH":"7966.22","CLOSE":"7867.34","ADJCLOSE":"7867.31","VOLUME":"2278000"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362445200,"PRODUCTID":27,"OPEN":"7910.44","LOW":"7882.56","HIGH":"7939.85","CLOSE":"7932.71","ADJCLOSE":"7932.68","VOLUME":"2246200"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362531600,"PRODUCTID":27,"OPEN":"7958.11","LOW":"7936.86","HIGH":"7982.39","CLOSE":"7950.3","ADJCLOSE":"7950.27","VOLUME":"2329600"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362618000,"PRODUCTID":27,"OPEN":"7950.9","LOW":"7942.37","HIGH":"7984.29","CLOSE":"7960.51","ADJCLOSE":"7960.48","VOLUME":"2261400"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362704400,"PRODUCTID":27,"OPEN":"7981","LOW":"7981","HIGH":"8029.14","CLOSE":"8015.14","ADJCLOSE":"8015.11","VOLUME":"2719000"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362963600,"PRODUCTID":27,"OPEN":"8021.88","LOW":"8001.85","HIGH":"8089.21","CLOSE":"8038.72","ADJCLOSE":"8038.69","VOLUME":"2878800"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363050000,"PRODUCTID":27,"OPEN":"8039","LOW":"7986.59","HIGH":"8063.23","CLOSE":"7994.71","ADJCLOSE":"7994.68","VOLUME":"2738000"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363136400,"PRODUCTID":27,"OPEN":"8018.9","LOW":"7962.42","HIGH":"8047.56","CLOSE":"7995.51","ADJCLOSE":"7995.48","VOLUME":"2224400"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363222800,"PRODUCTID":27,"OPEN":"8002.42","LOW":"7946.29","HIGH":"8002.71","CLOSE":"7951.76","ADJCLOSE":"7951.73","VOLUME":"2150200"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363309200,"PRODUCTID":27,"OPEN":"7989.67","LOW":"7924.94","HIGH":"7999.92","CLOSE":"7927.49","ADJCLOSE":"7927.46","VOLUME":"2530400"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363568400,"PRODUCTID":27,"OPEN":"7886.69","LOW":"7807.61","HIGH":"7888.16","CLOSE":"7811.34","ADJCLOSE":"7811.31","VOLUME":"2031400"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363654800,"PRODUCTID":27,"OPEN":"7843.47","LOW":"7823.81","HIGH":"7863.77","CLOSE":"7838.47","ADJCLOSE":"7838.44","VOLUME":"1804200"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363741200,"PRODUCTID":27,"OPEN":"7834.73","LOW":"7786.56","HIGH":"7844.54","CLOSE":"7798.03","ADJCLOSE":"7798","VOLUME":"1954200"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363827600,"PRODUCTID":27,"OPEN":"7828.95","LOW":"7811.84","HIGH":"7843.16","CLOSE":"7811.84","ADJCLOSE":"7811.81","VOLUME":"1695800"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363914000,"PRODUCTID":27,"OPEN":"7811.52","LOW":"7796.22","HIGH":"7832.59","CLOSE":"7796.22","ADJCLOSE":"7796.19","VOLUME":"1727200"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364173200,"PRODUCTID":27,"OPEN":"7862.58","LOW":"7854.47","HIGH":"7877.05","CLOSE":"7856.12","ADJCLOSE":"7856.09","VOLUME":"1806800"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364259600,"PRODUCTID":27,"OPEN":"7873.7","LOW":"7845.56","HIGH":"7876.68","CLOSE":"7856.36","ADJCLOSE":"7856.33","VOLUME":"1850200"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364346000,"PRODUCTID":27,"OPEN":"7872.75","LOW":"7857.32","HIGH":"7894.26","CLOSE":"7894.12","ADJCLOSE":"7894.09","VOLUME":"1851200"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364432400,"PRODUCTID":27,"OPEN":"7905.71","LOW":"7844.84","HIGH":"7905.71","CLOSE":"7866.88","ADJCLOSE":"7866.85","VOLUME":"1813200"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364518800,"PRODUCTID":27,"OPEN":"7904.5","LOW":"7883.81","HIGH":"7931.7","CLOSE":"7918.61","ADJCLOSE":"7918.58","VOLUME":"1594000"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364778000,"PRODUCTID":27,"OPEN":"7934.25","LOW":"7896.57","HIGH":"7937.73","CLOSE":"7899.24","ADJCLOSE":"7899.21","VOLUME":"1560000"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364864400,"PRODUCTID":27,"OPEN":"7897.16","LOW":"7879.55","HIGH":"7924.46","CLOSE":"7913.18","ADJCLOSE":"7913.15","VOLUME":"1638000"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364950800,"PRODUCTID":27,"OPEN":"7949.12","LOW":"7913.77","HIGH":"7954.15","CLOSE":"7942.35","ADJCLOSE":"7942.32","VOLUME":"1919600"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1364950800,"PRODUCTID":27,"OPEN":"7949.12","LOW":"7913.77","HIGH":"7954.15","CLOSE":"7942.35","ADJCLOSE":"7942.32","VOLUME":"1919600"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1364950800,"PRODUCTID":27,"OPEN":"7949.12","LOW":"7913.77","HIGH":"7954.15","CLOSE":"7942.35","ADJCLOSE":"7942.32","VOLUME":"1919600"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365382800,"PRODUCTID":27,"OPEN":"7831.22","LOW":"7747.47","HIGH":"7843.1","CLOSE":"7752.79","ADJCLOSE":"7752.76","VOLUME":"2561600"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365469200,"PRODUCTID":27,"OPEN":"7766.62","LOW":"7714.93","HIGH":"7781.13","CLOSE":"7728.54","ADJCLOSE":"7728.51","VOLUME":"1888800"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365555600,"PRODUCTID":27,"OPEN":"7772.95","LOW":"7739.99","HIGH":"7772.95","CLOSE":"7752.8","ADJCLOSE":"7752.77","VOLUME":"1736400"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365642000,"PRODUCTID":27,"OPEN":"7788.58","LOW":"7788.58","HIGH":"7857.98","CLOSE":"7857.98","ADJCLOSE":"7857.95","VOLUME":"1842000"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365728400,"PRODUCTID":27,"OPEN":"7861.12","LOW":"7810.54","HIGH":"7864.86","CLOSE":"7821.63","ADJCLOSE":"7821.6","VOLUME":"1677600"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365987600,"PRODUCTID":27,"OPEN":"7815.32","LOW":"7753.24","HIGH":"7835.12","CLOSE":"7763.53","ADJCLOSE":"7763.5","VOLUME":"1634200"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366074000,"PRODUCTID":27,"OPEN":"7690.91","LOW":"7688.62","HIGH":"7801.05","CLOSE":"7801.05","ADJCLOSE":"7801.02","VOLUME":"1548000"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366160400,"PRODUCTID":27,"OPEN":"7822.81","LOW":"7791.53","HIGH":"7822.81","CLOSE":"7809.07","ADJCLOSE":"7809.04","VOLUME":"1906600"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366246800,"PRODUCTID":27,"OPEN":"7781.48","LOW":"7757.33","HIGH":"7826.13","CLOSE":"7791.35","ADJCLOSE":"7791.32","VOLUME":"1784600"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366333200,"PRODUCTID":27,"OPEN":"7868.9","LOW":"7862.92","HIGH":"7933.72","CLOSE":"7930.8","ADJCLOSE":"7930.77","VOLUME":"2033800"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366592400,"PRODUCTID":27,"OPEN":"7976.1","LOW":"7950.01","HIGH":"7996.55","CLOSE":"7970.38","ADJCLOSE":"7970.35","VOLUME":"1947200"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366678800,"PRODUCTID":27,"OPEN":"7955.92","LOW":"7913.6","HIGH":"7968.79","CLOSE":"7942.77","ADJCLOSE":"7942.74","VOLUME":"1876400"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366765200,"PRODUCTID":27,"OPEN":"7977.4","LOW":"7968.28","HIGH":"8025.45","CLOSE":"8023.71","ADJCLOSE":"8023.68","VOLUME":"2412000"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366851600,"PRODUCTID":27,"OPEN":"8015.38","LOW":"7994.19","HIGH":"8026.46","CLOSE":"8021.75","ADJCLOSE":"8021.72","VOLUME":"1941400"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366938000,"PRODUCTID":27,"OPEN":"8034.47","LOW":"8020.47","HIGH":"8081.37","CLOSE":"8022.06","ADJCLOSE":"8022.03","VOLUME":"2227800"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367197200,"PRODUCTID":27,"OPEN":"8043.71","LOW":"8014.27","HIGH":"8046.22","CLOSE":"8029.74","ADJCLOSE":"8029.71","VOLUME":"1796200"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367283600,"PRODUCTID":27,"OPEN":"8065.92","LOW":"8065.92","HIGH":"8115.59","CLOSE":"8093.66","ADJCLOSE":"8093.63","VOLUME":"2283200"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367283600,"PRODUCTID":27,"OPEN":"8065.92","LOW":"8065.92","HIGH":"8115.59","CLOSE":"8093.66","ADJCLOSE":"8093.63","VOLUME":"2283200"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367456400,"PRODUCTID":27,"OPEN":"8111.43","LOW":"8095.7","HIGH":"8139.49","CLOSE":"8128.51","ADJCLOSE":"8128.48","VOLUME":"2151000"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367542800,"PRODUCTID":27,"OPEN":"8157.51","LOW":"8121.07","HIGH":"8175.33","CLOSE":"8135.03","ADJCLOSE":"8135","VOLUME":"2032400"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367802000,"PRODUCTID":27,"OPEN":"8188.48","LOW":"8153.96","HIGH":"8197.52","CLOSE":"8169.05","ADJCLOSE":"8169.02","VOLUME":"1971000"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367888400,"PRODUCTID":27,"OPEN":"8177.58","LOW":"8145.1","HIGH":"8181.8","CLOSE":"8163.06","ADJCLOSE":"8163.03","VOLUME":"1872600"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367974800,"PRODUCTID":27,"OPEN":"8177.94","LOW":"8177.94","HIGH":"8284.09","CLOSE":"8267.09","ADJCLOSE":"8267.06","VOLUME":"2467800"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368061200,"PRODUCTID":27,"OPEN":"8314.37","LOW":"8279.46","HIGH":"8322.69","CLOSE":"8285.89","ADJCLOSE":"8285.86","VOLUME":"2414000"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368147600,"PRODUCTID":27,"OPEN":"8284.38","LOW":"8258.62","HIGH":"8297.33","CLOSE":"8280.26","ADJCLOSE":"8280.23","VOLUME":"2270000"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368406800,"PRODUCTID":27,"OPEN":"8285.45","LOW":"8230.65","HIGH":"8296.54","CLOSE":"8248.32","ADJCLOSE":"8248.29","VOLUME":"1958400"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368493200,"PRODUCTID":27,"OPEN":"8272.2","LOW":"8233.98","HIGH":"8295.41","CLOSE":"8251.82","ADJCLOSE":"8251.79","VOLUME":"1960600"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368579600,"PRODUCTID":27,"OPEN":"8264.1","LOW":"8251.51","HIGH":"8320.32","CLOSE":"8318.59","ADJCLOSE":"8318.56","VOLUME":"2302600"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368666000,"PRODUCTID":27,"OPEN":"8362.49","LOW":"8346.45","HIGH":"8414.88","CLOSE":"8390.05","ADJCLOSE":"8390.02","VOLUME":"3446200"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368752400,"PRODUCTID":27,"OPEN":"8377.26","LOW":"8356.79","HIGH":"8402.34","CLOSE":"8368.19","ADJCLOSE":"8368.16","VOLUME":"2547200"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369011600,"PRODUCTID":27,"OPEN":"8364.95","LOW":"8347.33","HIGH":"8385.68","CLOSE":"8377.05","ADJCLOSE":"8377.02","VOLUME":"2114400"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369098000,"PRODUCTID":27,"OPEN":"8381.36","LOW":"8361.96","HIGH":"8420.68","CLOSE":"8383.05","ADJCLOSE":"8383.02","VOLUME":"2660600"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369184400,"PRODUCTID":27,"OPEN":"8414.06","LOW":"8376.21","HIGH":"8439.15","CLOSE":"8398.84","ADJCLOSE":"8398.81","VOLUME":"3031400"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369270800,"PRODUCTID":27,"OPEN":"8367.85","LOW":"8235.5","HIGH":"8373.09","CLOSE":"8237.83","ADJCLOSE":"8237.8","VOLUME":"3340000"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369357200,"PRODUCTID":27,"OPEN":"8273.21","LOW":"8172.54","HIGH":"8277.56","CLOSE":"8209.78","ADJCLOSE":"8209.75","VOLUME":"2450400"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369616400,"PRODUCTID":27,"OPEN":"8218.88","LOW":"8210.32","HIGH":"8280.1","CLOSE":"8280.1","ADJCLOSE":"8280.07","VOLUME":"1894000"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369702800,"PRODUCTID":27,"OPEN":"8289.15","LOW":"8261.54","HIGH":"8303.71","CLOSE":"8263.05","ADJCLOSE":"8263.02","VOLUME":"1988600"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369789200,"PRODUCTID":27,"OPEN":"8303.2","LOW":"8303.2","HIGH":"8344.21","CLOSE":"8337.9","ADJCLOSE":"8337.87","VOLUME":"2471400"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369875600,"PRODUCTID":27,"OPEN":"8316.97","LOW":"8228.8","HIGH":"8316.97","CLOSE":"8243.29","ADJCLOSE":"8243.26","VOLUME":"2458800"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369962000,"PRODUCTID":27,"OPEN":"8318.77","LOW":"8237.08","HIGH":"8334.44","CLOSE":"8254.8","ADJCLOSE":"8254.77","VOLUME":"3586800"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370221200,"PRODUCTID":27,"OPEN":"8177.97","LOW":"8149.45","HIGH":"8225.79","CLOSE":"8201.02","ADJCLOSE":"8200.99","VOLUME":"2142200"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370307600,"PRODUCTID":27,"OPEN":"8243.22","LOW":"8180.39","HIGH":"8250.17","CLOSE":"8191.22","ADJCLOSE":"8191.19","VOLUME":"2192000"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370394000,"PRODUCTID":27,"OPEN":"8195.52","LOW":"8161.1","HIGH":"8216.31","CLOSE":"8181.91","ADJCLOSE":"8181.88","VOLUME":"2282800"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370480400,"PRODUCTID":27,"OPEN":"8135.56","LOW":"8088.31","HIGH":"8162.25","CLOSE":"8096.14","ADJCLOSE":"8096.11","VOLUME":"2347800"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370566800,"PRODUCTID":27,"OPEN":"8113.95","LOW":"8071.98","HIGH":"8146.78","CLOSE":"8095.2","ADJCLOSE":"8095.17","VOLUME":"2536400"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370826000,"PRODUCTID":27,"OPEN":"8161.51","LOW":"8142.71","HIGH":"8190.87","CLOSE":"8160.55","ADJCLOSE":"8160.52","VOLUME":"1703000"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370912400,"PRODUCTID":27,"OPEN":"8178.95","LOW":"8116.15","HIGH":"8178.95","CLOSE":"8116.15","ADJCLOSE":"8116.12","VOLUME":"1809000"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370912400,"PRODUCTID":27,"OPEN":"8178.95","LOW":"8116.15","HIGH":"8178.95","CLOSE":"8116.15","ADJCLOSE":"8116.12","VOLUME":"1809000"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371085200,"PRODUCTID":27,"OPEN":"8041.5","LOW":"7951.66","HIGH":"8057.33","CLOSE":"7951.66","ADJCLOSE":"7951.63","VOLUME":"2286800"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371171600,"PRODUCTID":27,"OPEN":"7978.75","LOW":"7912.37","HIGH":"7989.19","CLOSE":"7937.74","ADJCLOSE":"7937.71","VOLUME":"2085600"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371430800,"PRODUCTID":27,"OPEN":"7953.65","LOW":"7940.72","HIGH":"7999.43","CLOSE":"7992.89","ADJCLOSE":"7992.86","VOLUME":"1509200"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371517200,"PRODUCTID":27,"OPEN":"7994.81","LOW":"7955.74","HIGH":"8024.95","CLOSE":"8011.02","ADJCLOSE":"8010.99","VOLUME":"1719200"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371603600,"PRODUCTID":27,"OPEN":"8033.32","LOW":"8005.57","HIGH":"8056.19","CLOSE":"8007.39","ADJCLOSE":"8007.36","VOLUME":"1797800"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371690000,"PRODUCTID":27,"OPEN":"7952.36","LOW":"7890.93","HIGH":"7962.76","CLOSE":"7898.91","ADJCLOSE":"7898.88","VOLUME":"2156200"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371776400,"PRODUCTID":27,"OPEN":"7778.84","LOW":"7739.09","HIGH":"7815.79","CLOSE":"7793.31","ADJCLOSE":"7793.28","VOLUME":"3274800"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372035600,"PRODUCTID":27,"OPEN":"7788.45","LOW":"7744.49","HIGH":"7815.1","CLOSE":"7758.03","ADJCLOSE":"7758","VOLUME":"2153600"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372122000,"PRODUCTID":27,"OPEN":"7750.34","LOW":"7663.23","HIGH":"7792.27","CLOSE":"7663.23","ADJCLOSE":"7663.2","VOLUME":"2368000"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372208400,"PRODUCTID":27,"OPEN":"7789.34","LOW":"7742.2","HIGH":"7821.14","CLOSE":"7784.8","ADJCLOSE":"7784.77","VOLUME":"2405200"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372294800,"PRODUCTID":27,"OPEN":"7841.32","LOW":"7834.33","HIGH":"7884.13","CLOSE":"7883.9","ADJCLOSE":"7883.87","VOLUME":"2369400"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372381200,"PRODUCTID":27,"OPEN":"7928.54","LOW":"7891.06","HIGH":"8062.21","CLOSE":"8062.21","ADJCLOSE":"8062.18","VOLUME":"2251800"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372640400,"PRODUCTID":27,"OPEN":"8011.95","LOW":"7974.15","HIGH":"8063.47","CLOSE":"8036","ADJCLOSE":"8035.97","VOLUME":"2063400"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372726800,"PRODUCTID":27,"OPEN":"8061.84","LOW":"8012.79","HIGH":"8064.12","CLOSE":"8015.86","ADJCLOSE":"8015.83","VOLUME":"1986800"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372813200,"PRODUCTID":27,"OPEN":"7991.53","LOW":"7899.08","HIGH":"7995.3","CLOSE":"7911.42","ADJCLOSE":"7911.39","VOLUME":"2276800"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372899600,"PRODUCTID":27,"OPEN":"7919.26","LOW":"7877.06","HIGH":"7927.08","CLOSE":"7893.72","ADJCLOSE":"7893.69","VOLUME":"1796800"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372986000,"PRODUCTID":27,"OPEN":"7932.3","LOW":"7926.35","HIGH":"8018.93","CLOSE":"8001.82","ADJCLOSE":"8001.79","VOLUME":"1885000"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373245200,"PRODUCTID":27,"OPEN":"7980.11","LOW":"7885","HIGH":"7992.16","CLOSE":"7886.34","ADJCLOSE":"7886.31","VOLUME":"1742000"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373331600,"PRODUCTID":27,"OPEN":"7891.53","LOW":"7891.37","HIGH":"7975.64","CLOSE":"7971.18","ADJCLOSE":"7971.15","VOLUME":"1739400"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373418000,"PRODUCTID":27,"OPEN":"7974.99","LOW":"7974.99","HIGH":"8057.92","CLOSE":"8011.69","ADJCLOSE":"8011.66","VOLUME":"2279800"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373504400,"PRODUCTID":27,"OPEN":"8080.97","LOW":"8080.97","HIGH":"8179.54","CLOSE":"8179.54","ADJCLOSE":"8179.51","VOLUME":"2724800"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373590800,"PRODUCTID":27,"OPEN":"8187.86","LOW":"8169.92","HIGH":"8220.49","CLOSE":"8220.49","ADJCLOSE":"8220.46","VOLUME":"2277800"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373850000,"PRODUCTID":27,"OPEN":"8178.26","LOW":"8175.55","HIGH":"8254.68","CLOSE":"8254.68","ADJCLOSE":"8254.65","VOLUME":"2128200"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373936400,"PRODUCTID":27,"OPEN":"8243.62","LOW":"8222.17","HIGH":"8260.11","CLOSE":"8260.11","ADJCLOSE":"8260.08","VOLUME":"2449000"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374022800,"PRODUCTID":27,"OPEN":"8239.1","LOW":"8208.71","HIGH":"8260.25","CLOSE":"8258.95","ADJCLOSE":"8258.92","VOLUME":"2677400"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374109200,"PRODUCTID":27,"OPEN":"8238.28","LOW":"8181.99","HIGH":"8265.7","CLOSE":"8194.88","ADJCLOSE":"8194.85","VOLUME":"2557800"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374195600,"PRODUCTID":27,"OPEN":"8117.94","LOW":"8046.7","HIGH":"8139.81","CLOSE":"8062.03","ADJCLOSE":"8062","VOLUME":"2541200"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374454800,"PRODUCTID":27,"OPEN":"8092.03","LOW":"8092.03","HIGH":"8137.37","CLOSE":"8105.45","ADJCLOSE":"8105.42","VOLUME":"1948400"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374541200,"PRODUCTID":27,"OPEN":"8152.72","LOW":"8145.09","HIGH":"8220.89","CLOSE":"8214.65","ADJCLOSE":"8214.62","VOLUME":"2607200"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374627600,"PRODUCTID":27,"OPEN":"8222.85","LOW":"8172.23","HIGH":"8233.1","CLOSE":"8196.19","ADJCLOSE":"8196.16","VOLUME":"2210200"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374714000,"PRODUCTID":27,"OPEN":"8173.19","LOW":"8140.41","HIGH":"8203.49","CLOSE":"8163.58","ADJCLOSE":"8163.55","VOLUME":"2044600"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374800400,"PRODUCTID":27,"OPEN":"8188.36","LOW":"8135.73","HIGH":"8222.82","CLOSE":"8149.4","ADJCLOSE":"8149.37","VOLUME":"1833800"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375059600,"PRODUCTID":27,"OPEN":"8146.14","LOW":"8074.29","HIGH":"8163.89","CLOSE":"8084.5","ADJCLOSE":"8084.47","VOLUME":"1566000"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375146000,"PRODUCTID":27,"OPEN":"8113.17","LOW":"8112.91","HIGH":"8176.74","CLOSE":"8163.55","ADJCLOSE":"8163.52","VOLUME":"1789200"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375232400,"PRODUCTID":27,"OPEN":"8163.44","LOW":"8107.6","HIGH":"8170.57","CLOSE":"8107.94","ADJCLOSE":"8107.91","VOLUME":"2083500"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375318800,"PRODUCTID":27,"OPEN":"8110.73","LOW":"8056.22","HIGH":"8113.4","CLOSE":"8056.22","ADJCLOSE":"8056.19","VOLUME":"2017200"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375405200,"PRODUCTID":27,"OPEN":"8114.51","LOW":"8087.1","HIGH":"8162.91","CLOSE":"8099.88","ADJCLOSE":"8099.85","VOLUME":"2267000"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375664400,"PRODUCTID":27,"OPEN":"8104.2","LOW":"8075.99","HIGH":"8143.44","CLOSE":"8138.63","ADJCLOSE":"8138.6","VOLUME":"1870100"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375750800,"PRODUCTID":27,"OPEN":"8129.85","LOW":"8028.93","HIGH":"8129.85","CLOSE":"8038.91","ADJCLOSE":"8038.88","VOLUME":"2093500"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375837200,"PRODUCTID":27,"OPEN":"7993.57","LOW":"7921.29","HIGH":"7993.57","CLOSE":"7921.29","ADJCLOSE":"7921.26","VOLUME":"2091200"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375923600,"PRODUCTID":27,"OPEN":"7910.2","LOW":"7894.18","HIGH":"7932.35","CLOSE":"7907.67","ADJCLOSE":"7907.64","VOLUME":"1950400"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376010000,"PRODUCTID":27,"OPEN":"7955","LOW":"7853.97","HIGH":"7955","CLOSE":"7856.14","ADJCLOSE":"7856.11","VOLUME":"2009000"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376269200,"PRODUCTID":27,"OPEN":"7878.22","LOW":"7862.04","HIGH":"7908.68","CLOSE":"7903.38","ADJCLOSE":"7903.35","VOLUME":"1668000"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376355600,"PRODUCTID":27,"OPEN":"7935.79","LOW":"7935.79","HIGH":"7986.27","CLOSE":"7986.27","ADJCLOSE":"7986.24","VOLUME":"1916200"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376442000,"PRODUCTID":27,"OPEN":"7978.74","LOW":"7926.23","HIGH":"7981.56","CLOSE":"7951.33","ADJCLOSE":"7951.3","VOLUME":"2004300"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376528400,"PRODUCTID":27,"OPEN":"7903.01","LOW":"7850.27","HIGH":"7916.02","CLOSE":"7887.26","ADJCLOSE":"7887.23","VOLUME":"2166600"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376614800,"PRODUCTID":27,"OPEN":"7854.68","LOW":"7850.49","HIGH":"7949.43","CLOSE":"7925","ADJCLOSE":"7924.97","VOLUME":"2037700"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376874000,"PRODUCTID":27,"OPEN":"7937.45","LOW":"7888.87","HIGH":"7944.74","CLOSE":"7900.21","ADJCLOSE":"7900.18","VOLUME":"1804300"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376960400,"PRODUCTID":27,"OPEN":"7896.38","LOW":"7829.78","HIGH":"7924.52","CLOSE":"7832.65","ADJCLOSE":"7832.62","VOLUME":"2051400"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1376960400,"PRODUCTID":27,"OPEN":"7896.38","LOW":"7829.78","HIGH":"7924.52","CLOSE":"7832.65","ADJCLOSE":"7832.62","VOLUME":"2051400"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377133200,"PRODUCTID":27,"OPEN":"7779.44","LOW":"7737.33","HIGH":"7825.56","CLOSE":"7814.38","ADJCLOSE":"7814.35","VOLUME":"2255900"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377219600,"PRODUCTID":27,"OPEN":"7863.73","LOW":"7845.92","HIGH":"7895.13","CLOSE":"7873.31","ADJCLOSE":"7873.28","VOLUME":"1946600"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377478800,"PRODUCTID":27,"OPEN":"7906.52","LOW":"7874.05","HIGH":"7913.74","CLOSE":"7894.97","ADJCLOSE":"7894.94","VOLUME":"1564000"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377565200,"PRODUCTID":27,"OPEN":"7875.93","LOW":"7820.84","HIGH":"7895.23","CLOSE":"7820.84","ADJCLOSE":"7820.81","VOLUME":"1852400"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377651600,"PRODUCTID":27,"OPEN":"7776.87","LOW":"7761.76","HIGH":"7834.11","CLOSE":"7824.54","ADJCLOSE":"7824.51","VOLUME":"1666200"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377738000,"PRODUCTID":27,"OPEN":"7841.99","LOW":"7841.99","HIGH":"7931.05","CLOSE":"7917.66","ADJCLOSE":"7917.63","VOLUME":"1754200"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377824400,"PRODUCTID":27,"OPEN":"7949.99","LOW":"7936.82","HIGH":"8021.89","CLOSE":"8021.89","ADJCLOSE":"8021.86","VOLUME":"2087800"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378083600,"PRODUCTID":27,"OPEN":"8010.15","LOW":"7993.13","HIGH":"8052.71","CLOSE":"8038.86","ADJCLOSE":"8038.83","VOLUME":"1807200"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378170000,"PRODUCTID":27,"OPEN":"8095.66","LOW":"8067.62","HIGH":"8102.66","CLOSE":"8088.37","ADJCLOSE":"8088.34","VOLUME":"2107400"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378256400,"PRODUCTID":27,"OPEN":"8066.67","LOW":"8041.49","HIGH":"8094.12","CLOSE":"8083.44","ADJCLOSE":"8083.41","VOLUME":"2034100"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378342800,"PRODUCTID":27,"OPEN":"8109.24","LOW":"8107.22","HIGH":"8169.1","CLOSE":"8169.1","ADJCLOSE":"8169.07","VOLUME":"2419300"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378429200,"PRODUCTID":27,"OPEN":"8180.53","LOW":"8155.5","HIGH":"8182.56","CLOSE":"8164.2","ADJCLOSE":"8164.17","VOLUME":"2418400"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378688400,"PRODUCTID":27,"OPEN":"8176.47","LOW":"8117.87","HIGH":"8192.11","CLOSE":"8192.11","ADJCLOSE":"8192.08","VOLUME":"2156500"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378774800,"PRODUCTID":27,"OPEN":"8217.21","LOW":"8155.87","HIGH":"8238.91","CLOSE":"8208.77","ADJCLOSE":"8208.74","VOLUME":"2388600"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378861200,"PRODUCTID":27,"OPEN":"8174.54","LOW":"8137.07","HIGH":"8208.99","CLOSE":"8208.99","ADJCLOSE":"8208.96","VOLUME":"2169100"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378947600,"PRODUCTID":27,"OPEN":"8180.38","LOW":"8177.03","HIGH":"8226.61","CLOSE":"8225.36","ADJCLOSE":"8225.33","VOLUME":"2168200"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379034000,"PRODUCTID":27,"OPEN":"8210.15","LOW":"8162.14","HIGH":"8228.67","CLOSE":"8168.2","ADJCLOSE":"8168.17","VOLUME":"1606400"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379293200,"PRODUCTID":27,"OPEN":"8189.61","LOW":"8189.61","HIGH":"8255.34","CLOSE":"8255.34","ADJCLOSE":"8255.31","VOLUME":"1894800"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379379600,"PRODUCTID":27,"OPEN":"8241.03","LOW":"8218.94","HIGH":"8249.78","CLOSE":"8249.78","ADJCLOSE":"8249.75","VOLUME":"1632500"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379466000,"PRODUCTID":27,"OPEN":"8248.18","LOW":"8209.18","HIGH":"8263.05","CLOSE":"8209.18","ADJCLOSE":"8209.15","VOLUME":"1853300"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379466000,"PRODUCTID":27,"OPEN":"8248.18","LOW":"8209.18","HIGH":"8263.05","CLOSE":"8209.18","ADJCLOSE":"8209.15","VOLUME":"1853300"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379466000,"PRODUCTID":27,"OPEN":"8248.18","LOW":"8209.18","HIGH":"8263.05","CLOSE":"8209.18","ADJCLOSE":"8209.15","VOLUME":"1853300"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379898000,"PRODUCTID":27,"OPEN":"8226.8","LOW":"8221.34","HIGH":"8293.03","CLOSE":"8292.83","ADJCLOSE":"8292.8","VOLUME":"2274900"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379984400,"PRODUCTID":27,"OPEN":"8295.5","LOW":"8265.55","HIGH":"8310.94","CLOSE":"8299.12","ADJCLOSE":"8299.09","VOLUME":"2283200"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380070800,"PRODUCTID":27,"OPEN":"8283.6","LOW":"8253.43","HIGH":"8285.28","CLOSE":"8283.9","ADJCLOSE":"8283.87","VOLUME":"2257100"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380157200,"PRODUCTID":27,"OPEN":"8290.1","LOW":"8184.68","HIGH":"8290.1","CLOSE":"8184.68","ADJCLOSE":"8184.65","VOLUME":"2068800"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380243600,"PRODUCTID":27,"OPEN":"8222.13","LOW":"8207.72","HIGH":"8244.86","CLOSE":"8230.68","ADJCLOSE":"8230.65","VOLUME":"2154900"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380502800,"PRODUCTID":27,"OPEN":"8174.86","LOW":"8137.11","HIGH":"8204.4","CLOSE":"8173.87","ADJCLOSE":"8173.84","VOLUME":"1885800"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380589200,"PRODUCTID":27,"OPEN":"8173.99","LOW":"8172.79","HIGH":"8222.38","CLOSE":"8187.02","ADJCLOSE":"8186.99","VOLUME":"2001300"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380675600,"PRODUCTID":27,"OPEN":"8215.96","LOW":"8204.34","HIGH":"8228.81","CLOSE":"8216.52","ADJCLOSE":"8216.49","VOLUME":"2471200"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380762000,"PRODUCTID":27,"OPEN":"8231.68","LOW":"8231.68","HIGH":"8376.79","CLOSE":"8359.02","ADJCLOSE":"8358.99","VOLUME":"3252800"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380848400,"PRODUCTID":27,"OPEN":"8345.82","LOW":"8336.61","HIGH":"8376.06","CLOSE":"8364.55","ADJCLOSE":"8364.52","VOLUME":"2566700"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381107600,"PRODUCTID":27,"OPEN":"8354.91","LOW":"8323.79","HIGH":"8361.5","CLOSE":"8333.66","ADJCLOSE":"8333.63","VOLUME":"2777100"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381194000,"PRODUCTID":27,"OPEN":"8340.33","LOW":"8311.59","HIGH":"8375.65","CLOSE":"8375.65","ADJCLOSE":"8375.62","VOLUME":"2581600"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381280400,"PRODUCTID":27,"OPEN":"8352.25","LOW":"8330.79","HIGH":"8378.37","CLOSE":"8344.73","ADJCLOSE":"8344.7","VOLUME":"2605200"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381280400,"PRODUCTID":27,"OPEN":"8352.25","LOW":"8330.79","HIGH":"8378.37","CLOSE":"8344.73","ADJCLOSE":"8344.7","VOLUME":"2605200"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381453200,"PRODUCTID":27,"OPEN":"8407.45","LOW":"8349.37","HIGH":"8433.53","CLOSE":"8349.37","ADJCLOSE":"8349.34","VOLUME":"2618600"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381712400,"PRODUCTID":27,"OPEN":"8339.99","LOW":"8269.16","HIGH":"8343.65","CLOSE":"8273.96","ADJCLOSE":"8273.93","VOLUME":"2278900"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381798800,"PRODUCTID":27,"OPEN":"8320.48","LOW":"8320.48","HIGH":"8368.02","CLOSE":"8367.88","ADJCLOSE":"8367.85","VOLUME":"2286900"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381885200,"PRODUCTID":27,"OPEN":"8384.03","LOW":"8332.18","HIGH":"8384.03","CLOSE":"8332.18","ADJCLOSE":"8332.15","VOLUME":"2017400"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381971600,"PRODUCTID":27,"OPEN":"8390.88","LOW":"8364.89","HIGH":"8415.16","CLOSE":"8374.68","ADJCLOSE":"8374.65","VOLUME":"2263300"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382058000,"PRODUCTID":27,"OPEN":"8416.33","LOW":"8390.32","HIGH":"8441.19","CLOSE":"8441.19","ADJCLOSE":"8441.16","VOLUME":"2315100"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382317200,"PRODUCTID":27,"OPEN":"8456.68","LOW":"8400.06","HIGH":"8459.3","CLOSE":"8419.32","ADJCLOSE":"8419.29","VOLUME":"1980700"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382403600,"PRODUCTID":27,"OPEN":"8407.62","LOW":"8376.27","HIGH":"8425.31","CLOSE":"8418.27","ADJCLOSE":"8418.24","VOLUME":"1945800"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382490000,"PRODUCTID":27,"OPEN":"8419.8","LOW":"8380.15","HIGH":"8438.95","CLOSE":"8393.62","ADJCLOSE":"8393.59","VOLUME":"1912600"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382576400,"PRODUCTID":27,"OPEN":"8364.45","LOW":"8346.52","HIGH":"8413.72","CLOSE":"8413.72","ADJCLOSE":"8413.69","VOLUME":"1662800"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382662800,"PRODUCTID":27,"OPEN":"8380.31","LOW":"8322.15","HIGH":"8390.25","CLOSE":"8346.62","ADJCLOSE":"8346.59","VOLUME":"1962800"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382922000,"PRODUCTID":27,"OPEN":"8365.43","LOW":"8348.42","HIGH":"8414.81","CLOSE":"8407.83","ADJCLOSE":"8407.8","VOLUME":"1712900"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383008400,"PRODUCTID":27,"OPEN":"8394.85","LOW":"8380.21","HIGH":"8432.9","CLOSE":"8420.98","ADJCLOSE":"8420.95","VOLUME":"1822800"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383094800,"PRODUCTID":27,"OPEN":"8429.4","LOW":"8419.21","HIGH":"8465.06","CLOSE":"8465.06","ADJCLOSE":"8465.03","VOLUME":"2049400"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383181200,"PRODUCTID":27,"OPEN":"8437.76","LOW":"8424.47","HIGH":"8469.58","CLOSE":"8450.06","ADJCLOSE":"8450.03","VOLUME":"2269000"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383267600,"PRODUCTID":27,"OPEN":"8474.47","LOW":"8378.94","HIGH":"8476.63","CLOSE":"8388.18","ADJCLOSE":"8388.15","VOLUME":"2146900"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383526800,"PRODUCTID":27,"OPEN":"8371.83","LOW":"8333.63","HIGH":"8371.83","CLOSE":"8354.14","ADJCLOSE":"8354.11","VOLUME":"2064200"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383613200,"PRODUCTID":27,"OPEN":"8354.92","LOW":"8262.2","HIGH":"8372.8","CLOSE":"8262.2","ADJCLOSE":"8262.17","VOLUME":"2292100"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383699600,"PRODUCTID":27,"OPEN":"8275.07","LOW":"8232.5","HIGH":"8297.57","CLOSE":"8281.97","ADJCLOSE":"8281.94","VOLUME":"2237200"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383786000,"PRODUCTID":27,"OPEN":"8298.06","LOW":"8250.72","HIGH":"8298.06","CLOSE":"8283.71","ADJCLOSE":"8283.68","VOLUME":"2161800"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383872400,"PRODUCTID":27,"OPEN":"8235.3","LOW":"8216.33","HIGH":"8266.72","CLOSE":"8229.59","ADJCLOSE":"8229.56","VOLUME":"1863300"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384131600,"PRODUCTID":27,"OPEN":"8228.9","LOW":"8168.92","HIGH":"8242.41","CLOSE":"8182.56","ADJCLOSE":"8182.53","VOLUME":"1862200"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384218000,"PRODUCTID":27,"OPEN":"8233.62","LOW":"8160.17","HIGH":"8233.62","CLOSE":"8195.26","ADJCLOSE":"8195.23","VOLUME":"2131400"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384304400,"PRODUCTID":27,"OPEN":"8199.26","LOW":"8104.26","HIGH":"8199.26","CLOSE":"8104.26","ADJCLOSE":"8104.23","VOLUME":"1783600"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384390800,"PRODUCTID":27,"OPEN":"8137.82","LOW":"8100.73","HIGH":"8161.7","CLOSE":"8134.91","ADJCLOSE":"8134.88","VOLUME":"2146800"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384477200,"PRODUCTID":27,"OPEN":"8168.9","LOW":"8160.28","HIGH":"8210.1","CLOSE":"8177.12","ADJCLOSE":"8177.09","VOLUME":"1940800"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384736400,"PRODUCTID":27,"OPEN":"8201.85","LOW":"8186.47","HIGH":"8226.61","CLOSE":"8191.46","ADJCLOSE":"8191.43","VOLUME":"1750600"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384822800,"PRODUCTID":27,"OPEN":"8215","LOW":"8215","HIGH":"8260.82","CLOSE":"8260.21","ADJCLOSE":"8260.18","VOLUME":"1918200"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384909200,"PRODUCTID":27,"OPEN":"8250.31","LOW":"8204.46","HIGH":"8262.91","CLOSE":"8204.46","ADJCLOSE":"8204.43","VOLUME":"1928700"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384995600,"PRODUCTID":27,"OPEN":"8197.86","LOW":"8093.82","HIGH":"8203.45","CLOSE":"8099.45","ADJCLOSE":"8099.42","VOLUME":"1835300"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385082000,"PRODUCTID":27,"OPEN":"8107.98","LOW":"8107.98","HIGH":"8142.72","CLOSE":"8116.78","ADJCLOSE":"8116.75","VOLUME":"1605200"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385341200,"PRODUCTID":27,"OPEN":"8182.9","LOW":"8182.9","HIGH":"8217.62","CLOSE":"8187.51","ADJCLOSE":"8187.48","VOLUME":"1923100"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385427600,"PRODUCTID":27,"OPEN":"8200.7","LOW":"8187.28","HIGH":"8281.38","CLOSE":"8248.02","ADJCLOSE":"8247.99","VOLUME":"2635900"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385514000,"PRODUCTID":27,"OPEN":"8287.63","LOW":"8279.51","HIGH":"8312.32","CLOSE":"8295.88","ADJCLOSE":"8295.85","VOLUME":"2058100"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385600400,"PRODUCTID":27,"OPEN":"8320.65","LOW":"8320.65","HIGH":"8377.81","CLOSE":"8362.43","ADJCLOSE":"8362.4","VOLUME":"2379200"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385686800,"PRODUCTID":27,"OPEN":"8374.14","LOW":"8365.32","HIGH":"8414.79","CLOSE":"8406.83","ADJCLOSE":"8406.8","VOLUME":"2180600"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385946000,"PRODUCTID":27,"OPEN":"8429.24","LOW":"8391.82","HIGH":"8437.13","CLOSE":"8414.61","ADJCLOSE":"8414.58","VOLUME":"1737900"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386032400,"PRODUCTID":27,"OPEN":"8407.74","LOW":"8390.73","HIGH":"8418.23","CLOSE":"8392.55","ADJCLOSE":"8392.52","VOLUME":"1925000"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386118800,"PRODUCTID":27,"OPEN":"8379.44","LOW":"8375.79","HIGH":"8435.23","CLOSE":"8418","ADJCLOSE":"8417.97","VOLUME":"2133000"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386205200,"PRODUCTID":27,"OPEN":"8430.53","LOW":"8362.39","HIGH":"8437.6","CLOSE":"8375.54","ADJCLOSE":"8375.51","VOLUME":"1962700"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386291600,"PRODUCTID":27,"OPEN":"8372.61","LOW":"8361.99","HIGH":"8410.19","CLOSE":"8367.72","ADJCLOSE":"8367.69","VOLUME":"1851000"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386550800,"PRODUCTID":27,"OPEN":"8439.76","LOW":"8433.81","HIGH":"8477.87","CLOSE":"8444.62","ADJCLOSE":"8444.59","VOLUME":"2056400"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386637200,"PRODUCTID":27,"OPEN":"8451.81","LOW":"8421.59","HIGH":"8459.49","CLOSE":"8443.39","ADJCLOSE":"8443.36","VOLUME":"1839200"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386723600,"PRODUCTID":27,"OPEN":"8450.96","LOW":"8413.52","HIGH":"8501.77","CLOSE":"8433.77","ADJCLOSE":"8433.74","VOLUME":"2122800"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386810000,"PRODUCTID":27,"OPEN":"8405.62","LOW":"8361.33","HIGH":"8406.93","CLOSE":"8361.33","ADJCLOSE":"8361.3","VOLUME":"1620900"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386896400,"PRODUCTID":27,"OPEN":"8355.01","LOW":"8346.83","HIGH":"8391.82","CLOSE":"8376.94","ADJCLOSE":"8376.91","VOLUME":"1787700"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387155600,"PRODUCTID":27,"OPEN":"8368.83","LOW":"8313.87","HIGH":"8374.21","CLOSE":"8313.87","ADJCLOSE":"8313.84","VOLUME":"1717500"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387242000,"PRODUCTID":27,"OPEN":"8351.98","LOW":"8351.98","HIGH":"8384.26","CLOSE":"8352.93","ADJCLOSE":"8352.9","VOLUME":"1800100"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387328400,"PRODUCTID":27,"OPEN":"8361.75","LOW":"8333.31","HIGH":"8375.52","CLOSE":"8349.04","ADJCLOSE":"8349.01","VOLUME":"1814900"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387414800,"PRODUCTID":27,"OPEN":"8400.39","LOW":"8378.78","HIGH":"8426.08","CLOSE":"8407.4","ADJCLOSE":"8407.37","VOLUME":"2037300"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387501200,"PRODUCTID":27,"OPEN":"8400.21","LOW":"8392.38","HIGH":"8439.37","CLOSE":"8408.53","ADJCLOSE":"8408.5","VOLUME":"2007200"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387760400,"PRODUCTID":27,"OPEN":"8441.16","LOW":"8441.16","HIGH":"8477.47","CLOSE":"8456.46","ADJCLOSE":"8456.43","VOLUME":"2120800"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387846800,"PRODUCTID":27,"OPEN":"8473.02","LOW":"8450.49","HIGH":"8478.09","CLOSE":"8450.49","ADJCLOSE":"8450.46","VOLUME":"1701500"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387933200,"PRODUCTID":27,"OPEN":"8461.49","LOW":"8457.87","HIGH":"8484.05","CLOSE":"8467.76","ADJCLOSE":"8467.73","VOLUME":"1725200"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388019600,"PRODUCTID":27,"OPEN":"8467.73","LOW":"8465.85","HIGH":"8492.71","CLOSE":"8485.89","ADJCLOSE":"8485.86","VOLUME":"1618300"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388106000,"PRODUCTID":27,"OPEN":"8490.73","LOW":"8488.44","HIGH":"8543.5","CLOSE":"8535.04","ADJCLOSE":"8535.01","VOLUME":"1975600"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388365200,"PRODUCTID":27,"OPEN":"8552.13","LOW":"8552.13","HIGH":"8623.43","CLOSE":"8623.43","ADJCLOSE":"8623.4","VOLUME":"2361800"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388451600,"PRODUCTID":27,"OPEN":"8636.5","LOW":"8593.75","HIGH":"8647.24","CLOSE":"8611.51","ADJCLOSE":"8611.48","VOLUME":"2324300"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388451600,"PRODUCTID":27,"OPEN":"8636.5","LOW":"8593.75","HIGH":"8647.24","CLOSE":"8611.51","ADJCLOSE":"8611.48","VOLUME":"2324300"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388624400,"PRODUCTID":27,"OPEN":"8618.6","LOW":"8587.54","HIGH":"8632.81","CLOSE":"8612.54","ADJCLOSE":"8612.51","VOLUME":"2537600"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388710800,"PRODUCTID":27,"OPEN":"8584.74","LOW":"8537.86","HIGH":"8584.74","CLOSE":"8546.54","ADJCLOSE":"8546.51","VOLUME":"2539700"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388970000,"PRODUCTID":27,"OPEN":"8553","LOW":"8488.64","HIGH":"8568.24","CLOSE":"8500.01","ADJCLOSE":"8499.98","VOLUME":"2640100"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389056400,"PRODUCTID":27,"OPEN":"8515.36","LOW":"8512.3","HIGH":"8547.19","CLOSE":"8512.3","ADJCLOSE":"8512.27","VOLUME":"2598900"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389142800,"PRODUCTID":27,"OPEN":"8548.61","LOW":"8548.61","HIGH":"8587.08","CLOSE":"8556.01","ADJCLOSE":"8555.98","VOLUME":"3206300"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389229200,"PRODUCTID":27,"OPEN":"8555.8","LOW":"8506.02","HIGH":"8569.11","CLOSE":"8514.68","ADJCLOSE":"8514.65","VOLUME":"3819600"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389315600,"PRODUCTID":27,"OPEN":"8559.18","LOW":"8521.5","HIGH":"8559.18","CLOSE":"8529.35","ADJCLOSE":"8529.32","VOLUME":"2730100"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389574800,"PRODUCTID":27,"OPEN":"8587.49","LOW":"8558.96","HIGH":"8607.23","CLOSE":"8566.2","ADJCLOSE":"8566.17","VOLUME":"2662700"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389661200,"PRODUCTID":27,"OPEN":"8545.46","LOW":"8523.46","HIGH":"8568.31","CLOSE":"8548.14","ADJCLOSE":"8548.11","VOLUME":"2289900"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389747600,"PRODUCTID":27,"OPEN":"8567.81","LOW":"8567.81","HIGH":"8619.56","CLOSE":"8602.55","ADJCLOSE":"8602.52","VOLUME":"2869000"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389834000,"PRODUCTID":27,"OPEN":"8653.54","LOW":"8610.24","HIGH":"8668.95","CLOSE":"8612.11","ADJCLOSE":"8612.08","VOLUME":"2832700"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389920400,"PRODUCTID":27,"OPEN":"8628.49","LOW":"8580.49","HIGH":"8628.86","CLOSE":"8596","ADJCLOSE":"8595.97","VOLUME":"2288800"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390179600,"PRODUCTID":27,"OPEN":"8595.59","LOW":"8584.5","HIGH":"8636.21","CLOSE":"8621.56","ADJCLOSE":"8621.53","VOLUME":"2277900"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390266000,"PRODUCTID":27,"OPEN":"8639.71","LOW":"8599.9","HIGH":"8650.14","CLOSE":"8599.9","ADJCLOSE":"8599.87","VOLUME":"2478200"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390352400,"PRODUCTID":27,"OPEN":"8598.98","LOW":"8596.99","HIGH":"8633.57","CLOSE":"8625.3","ADJCLOSE":"8625.27","VOLUME":"2141700"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390438800,"PRODUCTID":27,"OPEN":"8644.56","LOW":"8595.1","HIGH":"8647.87","CLOSE":"8595.1","ADJCLOSE":"8595.07","VOLUME":"2056700"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390525200,"PRODUCTID":27,"OPEN":"8581.49","LOW":"8577.14","HIGH":"8608.64","CLOSE":"8598.31","ADJCLOSE":"8598.28","VOLUME":"1936800"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1390784400,"PRODUCTID":27,"OPEN":"8519.48","LOW":"8442.19","HIGH":"8519.48","CLOSE":"8462.57","ADJCLOSE":"8462.54","VOLUME":"2605100"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391562000,"PRODUCTID":27,"OPEN":"8290.17","LOW":"8230.46","HIGH":"8313.83","CLOSE":"8264.48","ADJCLOSE":"8264.45","VOLUME":"3156100"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391648400,"PRODUCTID":27,"OPEN":"8286.16","LOW":"8284.77","HIGH":"8333.56","CLOSE":"8311.01","ADJCLOSE":"8310.98","VOLUME":"2451100"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391734800,"PRODUCTID":27,"OPEN":"8383.99","LOW":"8356.93","HIGH":"8409.03","CLOSE":"8387.35","ADJCLOSE":"8387.32","VOLUME":"2427200"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391994000,"PRODUCTID":27,"OPEN":"8416.42","LOW":"8391.95","HIGH":"8447.02","CLOSE":"8391.95","ADJCLOSE":"8391.92","VOLUME":"2048200"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392080400,"PRODUCTID":27,"OPEN":"8413.86","LOW":"8401.54","HIGH":"8439.33","CLOSE":"8430.56","ADJCLOSE":"8430.53","VOLUME":"1955500"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392166800,"PRODUCTID":27,"OPEN":"8471.51","LOW":"8471.51","HIGH":"8510.87","CLOSE":"8510.87","ADJCLOSE":"8510.84","VOLUME":"2388700"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392253200,"PRODUCTID":27,"OPEN":"8506.22","LOW":"8467.7","HIGH":"8511.02","CLOSE":"8467.7","ADJCLOSE":"8467.67","VOLUME":"2100200"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392339600,"PRODUCTID":27,"OPEN":"8524.54","LOW":"8508.24","HIGH":"8566.99","CLOSE":"8513.68","ADJCLOSE":"8513.65","VOLUME":"2340800"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392598800,"PRODUCTID":27,"OPEN":"8537.83","LOW":"8512.6","HIGH":"8558.5","CLOSE":"8519.55","ADJCLOSE":"8519.52","VOLUME":"1889000"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392685200,"PRODUCTID":27,"OPEN":"8530.81","LOW":"8506.06","HIGH":"8556.23","CLOSE":"8556.23","ADJCLOSE":"8556.2","VOLUME":"1903400"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392771600,"PRODUCTID":27,"OPEN":"8565.06","LOW":"8543.15","HIGH":"8577.01","CLOSE":"8577.01","ADJCLOSE":"8576.98","VOLUME":"2203700"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392858000,"PRODUCTID":27,"OPEN":"8555.27","LOW":"8513.08","HIGH":"8567.5","CLOSE":"8524.62","ADJCLOSE":"8524.59","VOLUME":"2399900"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392944400,"PRODUCTID":27,"OPEN":"8571.29","LOW":"8571.29","HIGH":"8612.08","CLOSE":"8601.86","ADJCLOSE":"8601.83","VOLUME":"2588600"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393203600,"PRODUCTID":27,"OPEN":"8603.61","LOW":"8541.65","HIGH":"8612.21","CLOSE":"8560.61","ADJCLOSE":"8560.58","VOLUME":"2464800"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393290000,"PRODUCTID":27,"OPEN":"8581.14","LOW":"8564.51","HIGH":"8598.73","CLOSE":"8575.62","ADJCLOSE":"8575.59","VOLUME":"2395800"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393376400,"PRODUCTID":27,"OPEN":"8569.04","LOW":"8563.87","HIGH":"8626.68","CLOSE":"8600.86","ADJCLOSE":"8600.83","VOLUME":"2598300"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393462800,"PRODUCTID":27,"OPEN":"8626.51","LOW":"8615.41","HIGH":"8647.9","CLOSE":"8639.58","ADJCLOSE":"8639.55","VOLUME":"2515200"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393462800,"PRODUCTID":27,"OPEN":"8626.51","LOW":"8615.41","HIGH":"8647.9","CLOSE":"8639.58","ADJCLOSE":"8639.55","VOLUME":"2515200"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393808400,"PRODUCTID":27,"OPEN":"8627.15","LOW":"8545.24","HIGH":"8628.05","CLOSE":"8601.98","ADJCLOSE":"8601.95","VOLUME":"2549200"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393894800,"PRODUCTID":27,"OPEN":"8583.58","LOW":"8554.54","HIGH":"8595.59","CLOSE":"8554.54","ADJCLOSE":"8554.51","VOLUME":"2380400"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393981200,"PRODUCTID":27,"OPEN":"8622.19","LOW":"8622.19","HIGH":"8652.22","CLOSE":"8632.93","ADJCLOSE":"8632.9","VOLUME":"2453300"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394067600,"PRODUCTID":27,"OPEN":"8660.29","LOW":"8660.29","HIGH":"8719.17","CLOSE":"8713.79","ADJCLOSE":"8713.76","VOLUME":"2719200"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394154000,"PRODUCTID":27,"OPEN":"8754.74","LOW":"8698.6","HIGH":"8787.62","CLOSE":"8713.96","ADJCLOSE":"8713.93","VOLUME":"3139500"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394413200,"PRODUCTID":27,"OPEN":"8706.43","LOW":"8651.54","HIGH":"8712.88","CLOSE":"8665.24","ADJCLOSE":"8665.21","VOLUME":"2100000"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394499600,"PRODUCTID":27,"OPEN":"8694.96","LOW":"8684.63","HIGH":"8716.31","CLOSE":"8702.33","ADJCLOSE":"8702.3","VOLUME":"2194700"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394586000,"PRODUCTID":27,"OPEN":"8671.4","LOW":"8651.99","HIGH":"8684.73","CLOSE":"8684.73","ADJCLOSE":"8684.7","VOLUME":"2232300"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394672400,"PRODUCTID":27,"OPEN":"8737.81","LOW":"8732.15","HIGH":"8768.66","CLOSE":"8747.79","ADJCLOSE":"8747.76","VOLUME":"2708000"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394758800,"PRODUCTID":27,"OPEN":"8697.73","LOW":"8677.81","HIGH":"8709.56","CLOSE":"8687.63","ADJCLOSE":"8687.6","VOLUME":"2247300"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395018000,"PRODUCTID":27,"OPEN":"8697.26","LOW":"8662.49","HIGH":"8708.4","CLOSE":"8700.1","ADJCLOSE":"8700.07","VOLUME":"2240400"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395104400,"PRODUCTID":27,"OPEN":"8747.38","LOW":"8713.51","HIGH":"8759.55","CLOSE":"8731.94","ADJCLOSE":"8731.91","VOLUME":"2490300"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395190800,"PRODUCTID":27,"OPEN":"8745.02","LOW":"8682.75","HIGH":"8749.8","CLOSE":"8689.46","ADJCLOSE":"8689.43","VOLUME":"2362300"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395277200,"PRODUCTID":27,"OPEN":"8638.59","LOW":"8580.4","HIGH":"8638.59","CLOSE":"8597.33","ADJCLOSE":"8597.3","VOLUME":"2381800"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395363600,"PRODUCTID":27,"OPEN":"8642.82","LOW":"8562.57","HIGH":"8642.82","CLOSE":"8577.17","ADJCLOSE":"8577.14","VOLUME":"2469800"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395622800,"PRODUCTID":27,"OPEN":"8540.27","LOW":"8508.01","HIGH":"8605.38","CLOSE":"8605.38","ADJCLOSE":"8605.35","VOLUME":"1978400"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395709200,"PRODUCTID":27,"OPEN":"8589.19","LOW":"8589.19","HIGH":"8689.3","CLOSE":"8689.3","ADJCLOSE":"8689.27","VOLUME":"2018100"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395795600,"PRODUCTID":27,"OPEN":"8741.03","LOW":"8717.79","HIGH":"8746.71","CLOSE":"8737.27","ADJCLOSE":"8737.24","VOLUME":"2308500"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395882000,"PRODUCTID":27,"OPEN":"8737.56","LOW":"8723.82","HIGH":"8780.42","CLOSE":"8779.57","ADJCLOSE":"8779.54","VOLUME":"2333300"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395968400,"PRODUCTID":27,"OPEN":"8779.91","LOW":"8751.07","HIGH":"8812.41","CLOSE":"8774.64","ADJCLOSE":"8774.61","VOLUME":"2284900"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396227600,"PRODUCTID":27,"OPEN":"8802.93","LOW":"8769.97","HIGH":"8849.28","CLOSE":"8849.28","ADJCLOSE":"8849.25","VOLUME":"2044700"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396314000,"PRODUCTID":27,"OPEN":"8847.34","LOW":"8826.16","HIGH":"8873.15","CLOSE":"8873.15","ADJCLOSE":"8873.12","VOLUME":"2291600"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396400400,"PRODUCTID":27,"OPEN":"8906.52","LOW":"8883.14","HIGH":"8922.79","CLOSE":"8905.45","ADJCLOSE":"8905.42","VOLUME":"2439600"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396486800,"PRODUCTID":27,"OPEN":"8902.94","LOW":"8871.16","HIGH":"8913.74","CLOSE":"8888.54","ADJCLOSE":"8888.51","VOLUME":"2584100"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396486800,"PRODUCTID":27,"OPEN":"8902.94","LOW":"8871.16","HIGH":"8913.74","CLOSE":"8888.54","ADJCLOSE":"8888.51","VOLUME":"2584100"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396832400,"PRODUCTID":27,"OPEN":"8844.91","LOW":"8828.59","HIGH":"8876.44","CLOSE":"8876.44","ADJCLOSE":"8876.41","VOLUME":"2350400"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396918800,"PRODUCTID":27,"OPEN":"8878.88","LOW":"8860.7","HIGH":"8899.12","CLOSE":"8888.25","ADJCLOSE":"8888.22","VOLUME":"2079300"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397005200,"PRODUCTID":27,"OPEN":"8912.39","LOW":"8912.39","HIGH":"8936.57","CLOSE":"8930.57","ADJCLOSE":"8930.54","VOLUME":"2341700"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397091600,"PRODUCTID":27,"OPEN":"8964.34","LOW":"8898.3","HIGH":"8978.52","CLOSE":"8948.1","ADJCLOSE":"8948.07","VOLUME":"2782700"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397178000,"PRODUCTID":27,"OPEN":"8900.13","LOW":"8848.24","HIGH":"8909.97","CLOSE":"8908.05","ADJCLOSE":"8908.02","VOLUME":"2296800"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397437200,"PRODUCTID":27,"OPEN":"8897.23","LOW":"8852.66","HIGH":"8899.51","CLOSE":"8857.42","ADJCLOSE":"8857.39","VOLUME":"1785900"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397523600,"PRODUCTID":27,"OPEN":"8898.65","LOW":"8889.44","HIGH":"8918.94","CLOSE":"8916.71","ADJCLOSE":"8916.68","VOLUME":"2081400"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397610000,"PRODUCTID":27,"OPEN":"8921.07","LOW":"8894.29","HIGH":"8968.56","CLOSE":"8923.82","ADJCLOSE":"8923.79","VOLUME":"2175300"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397696400,"PRODUCTID":27,"OPEN":"8942.23","LOW":"8921.56","HIGH":"8962.66","CLOSE":"8944.16","ADJCLOSE":"8944.13","VOLUME":"2287200"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397782800,"PRODUCTID":27,"OPEN":"8994.77","LOW":"8945.56","HIGH":"9002.7","CLOSE":"8966.66","ADJCLOSE":"8966.63","VOLUME":"1853200"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398042000,"PRODUCTID":27,"OPEN":"8961.52","LOW":"8938.47","HIGH":"8965.58","CLOSE":"8951.19","ADJCLOSE":"8951.16","VOLUME":"1811600"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398128400,"PRODUCTID":27,"OPEN":"8956.22","LOW":"8955.19","HIGH":"8989.06","CLOSE":"8974.71","ADJCLOSE":"8974.68","VOLUME":"2187000"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398214800,"PRODUCTID":27,"OPEN":"9009.59","LOW":"8947.86","HIGH":"9022.28","CLOSE":"8956.92","ADJCLOSE":"8956.89","VOLUME":"2615700"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398301200,"PRODUCTID":27,"OPEN":"8968.82","LOW":"8926.55","HIGH":"8971.94","CLOSE":"8945.45","ADJCLOSE":"8945.42","VOLUME":"2391300"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398387600,"PRODUCTID":27,"OPEN":"8945.81","LOW":"8749.51","HIGH":"8951.06","CLOSE":"8774.12","ADJCLOSE":"8774.09","VOLUME":"3379600"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398646800,"PRODUCTID":27,"OPEN":"8680.14","LOW":"8671.65","HIGH":"8825.93","CLOSE":"8809.71","ADJCLOSE":"8809.68","VOLUME":"2347800"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398733200,"PRODUCTID":27,"OPEN":"8845.6","LOW":"8833.37","HIGH":"8884.48","CLOSE":"8872.11","ADJCLOSE":"8872.08","VOLUME":"2084300"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398819600,"PRODUCTID":27,"OPEN":"8885.7","LOW":"8791.44","HIGH":"8890.09","CLOSE":"8791.44","ADJCLOSE":"8791.41","VOLUME":"2414300"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398819600,"PRODUCTID":27,"OPEN":"8885.7","LOW":"8791.44","HIGH":"8890.09","CLOSE":"8791.44","ADJCLOSE":"8791.41","VOLUME":"2414300"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398992400,"PRODUCTID":27,"OPEN":"8846.86","LOW":"8839.92","HIGH":"8875.9","CLOSE":"8867.32","ADJCLOSE":"8867.29","VOLUME":"2118600"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399251600,"PRODUCTID":27,"OPEN":"8895.87","LOW":"8844.45","HIGH":"8911.08","CLOSE":"8870.43","ADJCLOSE":"8870.4","VOLUME":"1935700"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399338000,"PRODUCTID":27,"OPEN":"8888.45","LOW":"8853.72","HIGH":"8927.39","CLOSE":"8912.39","ADJCLOSE":"8912.36","VOLUME":"2300600"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399424400,"PRODUCTID":27,"OPEN":"8903.72","LOW":"8856.98","HIGH":"8911.03","CLOSE":"8893.22","ADJCLOSE":"8893.19","VOLUME":"2352500"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399510800,"PRODUCTID":27,"OPEN":"8925.21","LOW":"8891.74","HIGH":"8941.46","CLOSE":"8930.9","ADJCLOSE":"8930.87","VOLUME":"2466100"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399597200,"PRODUCTID":27,"OPEN":"8943.14","LOW":"8878.32","HIGH":"8945.63","CLOSE":"8889.69","ADJCLOSE":"8889.66","VOLUME":"2428800"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399856400,"PRODUCTID":27,"OPEN":"8893.72","LOW":"8803.43","HIGH":"8898.31","CLOSE":"8808.61","ADJCLOSE":"8808.58","VOLUME":"2068600"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399942800,"PRODUCTID":27,"OPEN":"8865.61","LOW":"8809.06","HIGH":"8886.66","CLOSE":"8817.94","ADJCLOSE":"8817.91","VOLUME":"2167800"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400029200,"PRODUCTID":27,"OPEN":"8842.05","LOW":"8812.19","HIGH":"8875.16","CLOSE":"8875.16","ADJCLOSE":"8875.13","VOLUME":"2097100"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400115600,"PRODUCTID":27,"OPEN":"8852.92","LOW":"8839.44","HIGH":"8880.65","CLOSE":"8880.65","ADJCLOSE":"8880.62","VOLUME":"1708000"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400202000,"PRODUCTID":27,"OPEN":"8857.12","LOW":"8816.92","HIGH":"8896.72","CLOSE":"8888.45","ADJCLOSE":"8888.42","VOLUME":"1797600"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400461200,"PRODUCTID":27,"OPEN":"8901.54","LOW":"8877.46","HIGH":"8912.35","CLOSE":"8899.9","ADJCLOSE":"8899.87","VOLUME":"1798700"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400547600,"PRODUCTID":27,"OPEN":"8922.08","LOW":"8887.79","HIGH":"8930.79","CLOSE":"8887.79","ADJCLOSE":"8887.76","VOLUME":"1739900"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400634000,"PRODUCTID":27,"OPEN":"8894.16","LOW":"8848.53","HIGH":"8905.04","CLOSE":"8862.42","ADJCLOSE":"8862.39","VOLUME":"1651800"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400720400,"PRODUCTID":27,"OPEN":"8899.82","LOW":"8899.82","HIGH":"8969.63","CLOSE":"8969.63","ADJCLOSE":"8969.6","VOLUME":"2030100"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400806800,"PRODUCTID":27,"OPEN":"8960.79","LOW":"8960.79","HIGH":"9008.22","CLOSE":"9008.22","ADJCLOSE":"9008.19","VOLUME":"2229400"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401066000,"PRODUCTID":27,"OPEN":"9040.49","LOW":"9026.77","HIGH":"9053.75","CLOSE":"9036.12","ADJCLOSE":"9036.09","VOLUME":"2254800"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401152400,"PRODUCTID":27,"OPEN":"9045.08","LOW":"9035.69","HIGH":"9059.19","CLOSE":"9055.29","ADJCLOSE":"9055.26","VOLUME":"2064100"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401238800,"PRODUCTID":27,"OPEN":"9072.04","LOW":"9069.89","HIGH":"9125.14","CLOSE":"9121.71","ADJCLOSE":"9121.68","VOLUME":"2500300"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401325200,"PRODUCTID":27,"OPEN":"9123.46","LOW":"9093.57","HIGH":"9131.66","CLOSE":"9109","ADJCLOSE":"9108.97","VOLUME":"2347400"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401411600,"PRODUCTID":27,"OPEN":"9130.66","LOW":"9075.91","HIGH":"9139.57","CLOSE":"9075.91","ADJCLOSE":"9075.88","VOLUME":"3481800"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401411600,"PRODUCTID":27,"OPEN":"9130.66","LOW":"9075.91","HIGH":"9139.57","CLOSE":"9075.91","ADJCLOSE":"9075.88","VOLUME":"3481800"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401757200,"PRODUCTID":27,"OPEN":"9106.61","LOW":"9070.45","HIGH":"9128.34","CLOSE":"9123.46","ADJCLOSE":"9123.43","VOLUME":"2367700"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401843600,"PRODUCTID":27,"OPEN":"9135.01","LOW":"9114.18","HIGH":"9140.55","CLOSE":"9119.96","ADJCLOSE":"9119.93","VOLUME":"2575200"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401930000,"PRODUCTID":27,"OPEN":"9127.56","LOW":"9094.13","HIGH":"9140.72","CLOSE":"9140.72","ADJCLOSE":"9140.69","VOLUME":"2772700"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402016400,"PRODUCTID":27,"OPEN":"9167.83","LOW":"9122.56","HIGH":"9174.77","CLOSE":"9134.46","ADJCLOSE":"9134.43","VOLUME":"2858700"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402275600,"PRODUCTID":27,"OPEN":"9153.93","LOW":"9138.93","HIGH":"9166.58","CLOSE":"9162.74","ADJCLOSE":"9162.71","VOLUME":"2464400"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402362000,"PRODUCTID":27,"OPEN":"9181.9","LOW":"9171.75","HIGH":"9222.37","CLOSE":"9222.37","ADJCLOSE":"9222.34","VOLUME":"2518700"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402448400,"PRODUCTID":27,"OPEN":"9218.5","LOW":"9204.76","HIGH":"9229.8","CLOSE":"9229.8","ADJCLOSE":"9229.77","VOLUME":"2437300"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402534800,"PRODUCTID":27,"OPEN":"9209.99","LOW":"9186.79","HIGH":"9220.89","CLOSE":"9204.65","ADJCLOSE":"9204.62","VOLUME":"2618000"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402621200,"PRODUCTID":27,"OPEN":"9192.73","LOW":"9171.51","HIGH":"9207.74","CLOSE":"9196.39","ADJCLOSE":"9196.36","VOLUME":"2357800"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402880400,"PRODUCTID":27,"OPEN":"9196.23","LOW":"9179.56","HIGH":"9214.19","CLOSE":"9202.93","ADJCLOSE":"9202.9","VOLUME":"2374500"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402966800,"PRODUCTID":27,"OPEN":"9223.02","LOW":"9200.86","HIGH":"9249.87","CLOSE":"9240.6","ADJCLOSE":"9240.57","VOLUME":"2507800"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403053200,"PRODUCTID":27,"OPEN":"9257.65","LOW":"9204.35","HIGH":"9316.64","CLOSE":"9279.93","ADJCLOSE":"9279.9","VOLUME":"3014200"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403139600,"PRODUCTID":27,"OPEN":"9288.69","LOW":"9283.38","HIGH":"9324.4","CLOSE":"9316.81","ADJCLOSE":"9316.78","VOLUME":"2202700"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403226000,"PRODUCTID":27,"OPEN":"9330.35","LOW":"9273.79","HIGH":"9339.83","CLOSE":"9273.79","ADJCLOSE":"9273.76","VOLUME":"2242200"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403485200,"PRODUCTID":27,"OPEN":"9293.06","LOW":"9225.73","HIGH":"9302.65","CLOSE":"9228.35","ADJCLOSE":"9228.32","VOLUME":"2702500"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403571600,"PRODUCTID":27,"OPEN":"9232.35","LOW":"9232.35","HIGH":"9276.24","CLOSE":"9246.2","ADJCLOSE":"9246.17","VOLUME":"1913700"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403658000,"PRODUCTID":27,"OPEN":"9250.13","LOW":"9229.8","HIGH":"9255.87","CLOSE":"9242.16","ADJCLOSE":"9242.13","VOLUME":"1987600"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403744400,"PRODUCTID":27,"OPEN":"9273.36","LOW":"9271.35","HIGH":"9320.94","CLOSE":"9320.94","ADJCLOSE":"9320.91","VOLUME":"2767400"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403830800,"PRODUCTID":27,"OPEN":"9316.89","LOW":"9303.57","HIGH":"9330.95","CLOSE":"9306.83","ADJCLOSE":"9306.8","VOLUME":"2252200"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404090000,"PRODUCTID":27,"OPEN":"9332.44","LOW":"9327.89","HIGH":"9393.07","CLOSE":"9393.07","ADJCLOSE":"9393.04","VOLUME":"2580300"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404176400,"PRODUCTID":27,"OPEN":"9393.07","LOW":"9374.28","HIGH":"9463.06","CLOSE":"9441.92","ADJCLOSE":"9441.89","VOLUME":"3004800"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404262800,"PRODUCTID":27,"OPEN":"9482","LOW":"9421.87","HIGH":"9547.05","CLOSE":"9484.96","ADJCLOSE":"9484.92","VOLUME":"4105500"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404349200,"PRODUCTID":27,"OPEN":"9468.78","LOW":"9449.78","HIGH":"9538.65","CLOSE":"9526.23","ADJCLOSE":"9526.2","VOLUME":"2908200"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404435600,"PRODUCTID":27,"OPEN":"9525.93","LOW":"9482.94","HIGH":"9550.11","CLOSE":"9510.05","ADJCLOSE":"9510.01","VOLUME":"2889200"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404694800,"PRODUCTID":27,"OPEN":"9497.27","LOW":"9454.67","HIGH":"9520.2","CLOSE":"9520.2","ADJCLOSE":"9520.17","VOLUME":"2805800"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404781200,"PRODUCTID":27,"OPEN":"9515.18","LOW":"9499.17","HIGH":"9540.57","CLOSE":"9530.98","ADJCLOSE":"9530.95","VOLUME":"2811300"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404867600,"PRODUCTID":27,"OPEN":"9510","LOW":"9478.76","HIGH":"9522.99","CLOSE":"9489.98","ADJCLOSE":"9489.95","VOLUME":"2679700"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404954000,"PRODUCTID":27,"OPEN":"9512.89","LOW":"9512.89","HIGH":"9568.75","CLOSE":"9565.12","ADJCLOSE":"9565.08","VOLUME":"3202100"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405040400,"PRODUCTID":27,"OPEN":"9561.71","LOW":"9478.07","HIGH":"9591.27","CLOSE":"9495.84","ADJCLOSE":"9495.8","VOLUME":"3371800"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405299600,"PRODUCTID":27,"OPEN":"9497.81","LOW":"9488.12","HIGH":"9545.99","CLOSE":"9520.3","ADJCLOSE":"9520.26","VOLUME":"2798700"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405386000,"PRODUCTID":27,"OPEN":"9558.42","LOW":"9547.94","HIGH":"9593.68","CLOSE":"9569.17","ADJCLOSE":"9569.13","VOLUME":"2960700"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405472400,"PRODUCTID":27,"OPEN":"9570.33","LOW":"9471.65","HIGH":"9574.13","CLOSE":"9484.73","ADJCLOSE":"9484.7","VOLUME":"3060700"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405558800,"PRODUCTID":27,"OPEN":"9420.11","LOW":"9373.87","HIGH":"9461.86","CLOSE":"9408.24","ADJCLOSE":"9408.21","VOLUME":"2920100"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405645200,"PRODUCTID":27,"OPEN":"9335.38","LOW":"9335.38","HIGH":"9421.34","CLOSE":"9400.97","ADJCLOSE":"9400.94","VOLUME":"2324700"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405904400,"PRODUCTID":27,"OPEN":"9453.78","LOW":"9426.3","HIGH":"9480.14","CLOSE":"9440.97","ADJCLOSE":"9440.94","VOLUME":"2228000"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405990800,"PRODUCTID":27,"OPEN":"9453.23","LOW":"9418.74","HIGH":"9499.36","CLOSE":"9499.36","ADJCLOSE":"9499.33","VOLUME":"2277700"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406077200,"PRODUCTID":27,"OPEN":"9453.23","LOW":"9418.74","HIGH":"9499.36","CLOSE":"9499.36","ADJCLOSE":"9499.33","VOLUME":"2277700"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406163600,"PRODUCTID":27,"OPEN":"9508.26","LOW":"9483.52","HIGH":"9538.07","CLOSE":"9527.54","ADJCLOSE":"9527.5","VOLUME":"2684600"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406250000,"PRODUCTID":27,"OPEN":"9519.99","LOW":"9412.48","HIGH":"9528.7","CLOSE":"9439.29","ADJCLOSE":"9439.26","VOLUME":"2532200"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406509200,"PRODUCTID":27,"OPEN":"9415.9","LOW":"9385.56","HIGH":"9460.43","CLOSE":"9420.18","ADJCLOSE":"9420.15","VOLUME":"2509800"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406595600,"PRODUCTID":27,"OPEN":"9457.8","LOW":"9357.32","HIGH":"9483.75","CLOSE":"9391.88","ADJCLOSE":"9391.85","VOLUME":"3528000"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406682000,"PRODUCTID":27,"OPEN":"9409.62","LOW":"9398.82","HIGH":"9456.03","CLOSE":"9447.02","ADJCLOSE":"9446.99","VOLUME":"2519700"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406768400,"PRODUCTID":27,"OPEN":"9436.04","LOW":"9313.87","HIGH":"9438.97","CLOSE":"9315.85","ADJCLOSE":"9315.82","VOLUME":"2521900"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406854800,"PRODUCTID":27,"OPEN":"9223.75","LOW":"9201.83","HIGH":"9274.64","CLOSE":"9266.51","ADJCLOSE":"9266.48","VOLUME":"2400600"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407114000,"PRODUCTID":27,"OPEN":"9280.29","LOW":"9258.18","HIGH":"9330.19","CLOSE":"9330.19","ADJCLOSE":"9330.16","VOLUME":"2281900"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407200400,"PRODUCTID":27,"OPEN":"9316.82","LOW":"9141.44","HIGH":"9316.82","CLOSE":"9141.44","ADJCLOSE":"9141.41","VOLUME":"2611000"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407286800,"PRODUCTID":27,"OPEN":"9148.36","LOW":"9070.09","HIGH":"9163.81","CLOSE":"9143.97","ADJCLOSE":"9143.94","VOLUME":"2616100"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407373200,"PRODUCTID":27,"OPEN":"9162.65","LOW":"9108.85","HIGH":"9172.88","CLOSE":"9131.44","ADJCLOSE":"9131.41","VOLUME":"1910100"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407459600,"PRODUCTID":27,"OPEN":"9120.2","LOW":"9014.89","HIGH":"9120.2","CLOSE":"9085.96","ADJCLOSE":"9085.93","VOLUME":"2139900"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407718800,"PRODUCTID":27,"OPEN":"9109.83","LOW":"9107.21","HIGH":"9184.96","CLOSE":"9172.91","ADJCLOSE":"9172.88","VOLUME":"1921900"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407805200,"PRODUCTID":27,"OPEN":"9188.85","LOW":"9146.98","HIGH":"9198.1","CLOSE":"9163.12","ADJCLOSE":"9163.09","VOLUME":"1930900"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407891600,"PRODUCTID":27,"OPEN":"9155.02","LOW":"9147.14","HIGH":"9231.66","CLOSE":"9231.31","ADJCLOSE":"9231.28","VOLUME":"2033400"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407978000,"PRODUCTID":27,"OPEN":"9276.41","LOW":"9218.55","HIGH":"9282.01","CLOSE":"9230.61","ADJCLOSE":"9230.58","VOLUME":"2183500"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408064400,"PRODUCTID":27,"OPEN":"9243.67","LOW":"9172.91","HIGH":"9243.67","CLOSE":"9206.81","ADJCLOSE":"9206.78","VOLUME":"1924300"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408323600,"PRODUCTID":27,"OPEN":"9222.73","LOW":"9128.66","HIGH":"9222.73","CLOSE":"9141.31","ADJCLOSE":"9141.28","VOLUME":"1992200"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408410000,"PRODUCTID":27,"OPEN":"9188.63","LOW":"9188.63","HIGH":"9255.09","CLOSE":"9243.78","ADJCLOSE":"9243.75","VOLUME":"1977100"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408496400,"PRODUCTID":27,"OPEN":"9278.15","LOW":"9249.31","HIGH":"9294.49","CLOSE":"9288.05","ADJCLOSE":"9288.02","VOLUME":"2122000"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408582800,"PRODUCTID":27,"OPEN":"9286.82","LOW":"9217.97","HIGH":"9289.02","CLOSE":"9253.38","ADJCLOSE":"9253.35","VOLUME":"2038000"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408669200,"PRODUCTID":27,"OPEN":"9273.07","LOW":"9271.87","HIGH":"9380.6","CLOSE":"9380.1","ADJCLOSE":"9380.07","VOLUME":"2488700"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408928400,"PRODUCTID":27,"OPEN":"9393.24","LOW":"9369.24","HIGH":"9409.35","CLOSE":"9390.62","ADJCLOSE":"9390.59","VOLUME":"1912300"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409014800,"PRODUCTID":27,"OPEN":"9394.28","LOW":"9386.49","HIGH":"9418.77","CLOSE":"9393.96","ADJCLOSE":"9393.93","VOLUME":"1984100"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409101200,"PRODUCTID":27,"OPEN":"9426.29","LOW":"9426.29","HIGH":"9491.75","CLOSE":"9485.59","ADJCLOSE":"9485.55","VOLUME":"2940500"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409187600,"PRODUCTID":27,"OPEN":"9499.22","LOW":"9453.49","HIGH":"9502.42","CLOSE":"9478.37","ADJCLOSE":"9478.33","VOLUME":"2707500"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409274000,"PRODUCTID":27,"OPEN":"9459.81","LOW":"9425.35","HIGH":"9470.15","CLOSE":"9436.27","ADJCLOSE":"9436.24","VOLUME":"2271500"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409533200,"PRODUCTID":27,"OPEN":"9474.41","LOW":"9472.96","HIGH":"9532.66","CLOSE":"9513.06","ADJCLOSE":"9513.02","VOLUME":"2065000"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409619600,"PRODUCTID":27,"OPEN":"9503.65","LOW":"9388.13","HIGH":"9503.65","CLOSE":"9399.72","ADJCLOSE":"9399.69","VOLUME":"2082900"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409706000,"PRODUCTID":27,"OPEN":"9434.88","LOW":"9396.79","HIGH":"9455.78","CLOSE":"9450.35","ADJCLOSE":"9450.32","VOLUME":"1948400"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409792400,"PRODUCTID":27,"OPEN":"9439.76","LOW":"9389.29","HIGH":"9439.76","CLOSE":"9428.89","ADJCLOSE":"9428.86","VOLUME":"1708100"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409878800,"PRODUCTID":27,"OPEN":"9446.45","LOW":"9365.7","HIGH":"9451.39","CLOSE":"9407.94","ADJCLOSE":"9407.91","VOLUME":"1650700"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1409878800,"PRODUCTID":27,"OPEN":"9446.45","LOW":"9365.7","HIGH":"9451.39","CLOSE":"9407.94","ADJCLOSE":"9407.91","VOLUME":"1650700"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410224400,"PRODUCTID":27,"OPEN":"9452.14","LOW":"9426.99","HIGH":"9465.93","CLOSE":"9434.77","ADJCLOSE":"9434.74","VOLUME":"1868600"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410310800,"PRODUCTID":27,"OPEN":"9410.62","LOW":"9309.05","HIGH":"9410.62","CLOSE":"9357.61","ADJCLOSE":"9357.58","VOLUME":"1839600"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410397200,"PRODUCTID":27,"OPEN":"9376.38","LOW":"9322.95","HIGH":"9381.05","CLOSE":"9322.95","ADJCLOSE":"9322.92","VOLUME":"1702100"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410483600,"PRODUCTID":27,"OPEN":"9324.74","LOW":"9223.18","HIGH":"9333.28","CLOSE":"9223.18","ADJCLOSE":"9223.15","VOLUME":"1793200"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410742800,"PRODUCTID":27,"OPEN":"9206.41","LOW":"9175.61","HIGH":"9242.23","CLOSE":"9217.46","ADJCLOSE":"9217.43","VOLUME":"1482600"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410829200,"PRODUCTID":27,"OPEN":"9218.85","LOW":"9133.4","HIGH":"9219.42","CLOSE":"9133.4","ADJCLOSE":"9133.37","VOLUME":"1719500"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410915600,"PRODUCTID":27,"OPEN":"9171.04","LOW":"9159.85","HIGH":"9252.38","CLOSE":"9195.17","ADJCLOSE":"9195.14","VOLUME":"1884000"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411002000,"PRODUCTID":27,"OPEN":"9211.8","LOW":"9201.91","HIGH":"9237.88","CLOSE":"9237.03","ADJCLOSE":"9237","VOLUME":"1554700"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411088400,"PRODUCTID":27,"OPEN":"9268.44","LOW":"9235.44","HIGH":"9289.22","CLOSE":"9240.45","ADJCLOSE":"9240.42","VOLUME":"1815800"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411347600,"PRODUCTID":27,"OPEN":"9220.54","LOW":"9106.27","HIGH":"9220.54","CLOSE":"9134.65","ADJCLOSE":"9134.62","VOLUME":"1780200"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411434000,"PRODUCTID":27,"OPEN":"9134.29","LOW":"9084.9","HIGH":"9147.21","CLOSE":"9084.9","ADJCLOSE":"9084.87","VOLUME":"1642800"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411520400,"PRODUCTID":27,"OPEN":"9071.8","LOW":"9071.8","HIGH":"9123.11","CLOSE":"9098.49","ADJCLOSE":"9098.46","VOLUME":"1582000"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411606800,"PRODUCTID":27,"OPEN":"9126.76","LOW":"8982.51","HIGH":"9149.41","CLOSE":"9011.59","ADJCLOSE":"9011.56","VOLUME":"2039500"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411693200,"PRODUCTID":27,"OPEN":"8957.56","LOW":"8913.51","HIGH":"9001.98","CLOSE":"8989.82","ADJCLOSE":"8989.79","VOLUME":"1705600"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411952400,"PRODUCTID":27,"OPEN":"9018.46","LOW":"8948.09","HIGH":"9018.46","CLOSE":"8960.76","ADJCLOSE":"8960.73","VOLUME":"1713100"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412038800,"PRODUCTID":27,"OPEN":"8954.58","LOW":"8860.17","HIGH":"8998.83","CLOSE":"8966.92","ADJCLOSE":"8966.89","VOLUME":"2295900"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412125200,"PRODUCTID":27,"OPEN":"8958.87","LOW":"8918.96","HIGH":"9014.26","CLOSE":"8990.26","ADJCLOSE":"8990.23","VOLUME":"1648000"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412211600,"PRODUCTID":27,"OPEN":"8959.37","LOW":"8913.01","HIGH":"9010.27","CLOSE":"8975.19","ADJCLOSE":"8975.16","VOLUME":"1825200"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412298000,"PRODUCTID":27,"OPEN":"9010.3","LOW":"8998.27","HIGH":"9113.8","CLOSE":"9106.28","ADJCLOSE":"9106.25","VOLUME":"1873800"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412557200,"PRODUCTID":27,"OPEN":"9118.28","LOW":"9065.34","HIGH":"9122.54","CLOSE":"9095.14","ADJCLOSE":"9095.11","VOLUME":"1626000"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412643600,"PRODUCTID":27,"OPEN":"9065.67","LOW":"8993.45","HIGH":"9074.8","CLOSE":"9040.81","ADJCLOSE":"9040.78","VOLUME":"1569500"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412730000,"PRODUCTID":27,"OPEN":"8989.99","LOW":"8955.18","HIGH":"9038.61","CLOSE":"8955.18","ADJCLOSE":"8955.15","VOLUME":"1558600"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412816400,"PRODUCTID":27,"OPEN":"9021.31","LOW":"8946.16","HIGH":"9054.67","CLOSE":"8966.44","ADJCLOSE":"8966.41","VOLUME":"1777200"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412816400,"PRODUCTID":27,"OPEN":"9021.31","LOW":"8946.16","HIGH":"9054.67","CLOSE":"8966.44","ADJCLOSE":"8966.41","VOLUME":"1777200"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413162000,"PRODUCTID":27,"OPEN":"8767.42","LOW":"8711.39","HIGH":"8795.77","CLOSE":"8711.39","ADJCLOSE":"8711.36","VOLUME":"2328700"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413248400,"PRODUCTID":27,"OPEN":"8691.83","LOW":"8684.19","HIGH":"8768.39","CLOSE":"8768.39","ADJCLOSE":"8768.36","VOLUME":"1735500"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413334800,"PRODUCTID":27,"OPEN":"8769.39","LOW":"8635.41","HIGH":"8776.91","CLOSE":"8655.51","ADJCLOSE":"8655.48","VOLUME":"2304300"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413421200,"PRODUCTID":27,"OPEN":"8602.65","LOW":"8501.29","HIGH":"8676.46","CLOSE":"8633.69","ADJCLOSE":"8633.66","VOLUME":"2514700"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413507600,"PRODUCTID":27,"OPEN":"8688.71","LOW":"8512.88","HIGH":"8699.77","CLOSE":"8512.88","ADJCLOSE":"8512.85","VOLUME":"2655100"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413766800,"PRODUCTID":27,"OPEN":"8617.08","LOW":"8611.17","HIGH":"8679.85","CLOSE":"8663.14","ADJCLOSE":"8663.11","VOLUME":"1747800"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413853200,"PRODUCTID":27,"OPEN":"8676.32","LOW":"8636.67","HIGH":"8676.32","CLOSE":"8654.64","ADJCLOSE":"8654.61","VOLUME":"1380900"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413939600,"PRODUCTID":27,"OPEN":"8744.91","LOW":"8729.77","HIGH":"8775.35","CLOSE":"8748.83","ADJCLOSE":"8748.8","VOLUME":"1911300"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414026000,"PRODUCTID":27,"OPEN":"8735.38","LOW":"8714.88","HIGH":"8751.67","CLOSE":"8731.07","ADJCLOSE":"8731.04","VOLUME":"1442500"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414112400,"PRODUCTID":27,"OPEN":"8740.28","LOW":"8629.24","HIGH":"8750.42","CLOSE":"8646.01","ADJCLOSE":"8645.98","VOLUME":"1539700"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414371600,"PRODUCTID":27,"OPEN":"8671.51","LOW":"8607.23","HIGH":"8689.67","CLOSE":"8627.78","ADJCLOSE":"8627.75","VOLUME":"1503400"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414458000,"PRODUCTID":27,"OPEN":"8692.52","LOW":"8692.52","HIGH":"8788.28","CLOSE":"8773.55","ADJCLOSE":"8773.52","VOLUME":"1851800"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414544400,"PRODUCTID":27,"OPEN":"8821.85","LOW":"8821.85","HIGH":"8903.68","CLOSE":"8903.68","ADJCLOSE":"8903.65","VOLUME":"2169000"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414630800,"PRODUCTID":27,"OPEN":"8890.19","LOW":"8842.8","HIGH":"8892.99","CLOSE":"8888.07","ADJCLOSE":"8888.04","VOLUME":"1969100"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414717200,"PRODUCTID":27,"OPEN":"8909.34","LOW":"8885.21","HIGH":"8974.76","CLOSE":"8974.76","ADJCLOSE":"8974.73","VOLUME":"2025800"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414976400,"PRODUCTID":27,"OPEN":"9009.38","LOW":"8965.5","HIGH":"9029.71","CLOSE":"9004.86","ADJCLOSE":"9004.83","VOLUME":"2063400"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415062800,"PRODUCTID":27,"OPEN":"9030.96","LOW":"8980.96","HIGH":"9046.22","CLOSE":"8989.18","ADJCLOSE":"8989.15","VOLUME":"1704900"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415149200,"PRODUCTID":27,"OPEN":"8997.76","LOW":"8941.18","HIGH":"9013.06","CLOSE":"8962.6","ADJCLOSE":"8962.57","VOLUME":"1633400"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415235600,"PRODUCTID":27,"OPEN":"8968.79","LOW":"8887.36","HIGH":"8979.97","CLOSE":"8891.02","ADJCLOSE":"8890.99","VOLUME":"1597400"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415322000,"PRODUCTID":27,"OPEN":"8881.19","LOW":"8867.78","HIGH":"8925.62","CLOSE":"8912.62","ADJCLOSE":"8912.59","VOLUME":"1492600"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415581200,"PRODUCTID":27,"OPEN":"8937.59","LOW":"8937.59","HIGH":"9062.89","CLOSE":"9049.98","ADJCLOSE":"9049.95","VOLUME":"1844200"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415667600,"PRODUCTID":27,"OPEN":"9067.54","LOW":"9021.54","HIGH":"9069.44","CLOSE":"9034.14","ADJCLOSE":"9034.11","VOLUME":"1788700"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415754000,"PRODUCTID":27,"OPEN":"9030.13","LOW":"8894.11","HIGH":"9030.13","CLOSE":"8918.95","ADJCLOSE":"8918.92","VOLUME":"1688500"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415840400,"PRODUCTID":27,"OPEN":"8947.97","LOW":"8927.09","HIGH":"8980.67","CLOSE":"8980.67","ADJCLOSE":"8980.64","VOLUME":"1337100"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415926800,"PRODUCTID":27,"OPEN":"8992.4","LOW":"8950.23","HIGH":"8996.38","CLOSE":"8982.88","ADJCLOSE":"8982.85","VOLUME":"1670000"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416186000,"PRODUCTID":27,"OPEN":"9003.37","LOW":"8878.38","HIGH":"9024","CLOSE":"8884.39","ADJCLOSE":"8884.36","VOLUME":"1620300"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416272400,"PRODUCTID":27,"OPEN":"8916.08","LOW":"8828.15","HIGH":"8944.26","CLOSE":"8859.07","ADJCLOSE":"8859.04","VOLUME":"1875200"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416358800,"PRODUCTID":27,"OPEN":"8896.16","LOW":"8879.29","HIGH":"8988.64","CLOSE":"8963.24","ADJCLOSE":"8963.21","VOLUME":"1933300"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416445200,"PRODUCTID":27,"OPEN":"8984.93","LOW":"8984.93","HIGH":"9078.87","CLOSE":"9078.87","ADJCLOSE":"9078.84","VOLUME":"1984700"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416531600,"PRODUCTID":27,"OPEN":"9104.34","LOW":"9071.86","HIGH":"9111.18","CLOSE":"9091.53","ADJCLOSE":"9091.5","VOLUME":"1711900"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416790800,"PRODUCTID":27,"OPEN":"9144.42","LOW":"9104.54","HIGH":"9165.71","CLOSE":"9122.33","ADJCLOSE":"9122.3","VOLUME":"1688500"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416877200,"PRODUCTID":27,"OPEN":"9125.27","LOW":"9098.32","HIGH":"9153.55","CLOSE":"9116.24","ADJCLOSE":"9116.21","VOLUME":"1863300"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416963600,"PRODUCTID":27,"OPEN":"9125.08","LOW":"9112.19","HIGH":"9146.04","CLOSE":"9122.39","ADJCLOSE":"9122.36","VOLUME":"1572900"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417050000,"PRODUCTID":27,"OPEN":"9153.49","LOW":"9153.49","HIGH":"9217.73","CLOSE":"9165.31","ADJCLOSE":"9165.28","VOLUME":"1657900"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417136400,"PRODUCTID":27,"OPEN":"9163.19","LOW":"9158.28","HIGH":"9201.8","CLOSE":"9187.15","ADJCLOSE":"9187.12","VOLUME":"1671500"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417395600,"PRODUCTID":27,"OPEN":"9038.41","LOW":"8998.55","HIGH":"9164.54","CLOSE":"9117.71","ADJCLOSE":"9117.68","VOLUME":"2000200"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417482000,"PRODUCTID":27,"OPEN":"9098.36","LOW":"9009.69","HIGH":"9104.84","CLOSE":"9034.79","ADJCLOSE":"9034.76","VOLUME":"2121500"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417568400,"PRODUCTID":27,"OPEN":"9073.47","LOW":"9045.2","HIGH":"9188.32","CLOSE":"9175.26","ADJCLOSE":"9175.23","VOLUME":"2695800"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417654800,"PRODUCTID":27,"OPEN":"9212.85","LOW":"9195.15","HIGH":"9251.85","CLOSE":"9225.11","ADJCLOSE":"9225.08","VOLUME":"2423500"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417741200,"PRODUCTID":27,"OPEN":"9220.25","LOW":"9192.29","HIGH":"9240.51","CLOSE":"9206.57","ADJCLOSE":"9206.54","VOLUME":"2074700"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418000400,"PRODUCTID":27,"OPEN":"9231.24","LOW":"9174.51","HIGH":"9241.63","CLOSE":"9187.29","ADJCLOSE":"9187.26","VOLUME":"2002500"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418086800,"PRODUCTID":27,"OPEN":"9163.43","LOW":"9127.12","HIGH":"9177.14","CLOSE":"9128.9","ADJCLOSE":"9128.87","VOLUME":"1841800"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418173200,"PRODUCTID":27,"OPEN":"9115.33","LOW":"9015.52","HIGH":"9140.49","CLOSE":"9032.16","ADJCLOSE":"9032.13","VOLUME":"2150000"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418259600,"PRODUCTID":27,"OPEN":"9003.84","LOW":"8971.53","HIGH":"9046.4","CLOSE":"9013.07","ADJCLOSE":"9013.04","VOLUME":"1673000"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418346000,"PRODUCTID":27,"OPEN":"9041.54","LOW":"9022.56","HIGH":"9084.27","CLOSE":"9027.33","ADJCLOSE":"9027.3","VOLUME":"1621300"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418605200,"PRODUCTID":27,"OPEN":"8987.95","LOW":"8943.04","HIGH":"8997.08","CLOSE":"8985.63","ADJCLOSE":"8985.6","VOLUME":"1671300"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418691600,"PRODUCTID":27,"OPEN":"8967.82","LOW":"8950.91","HIGH":"9031.07","CLOSE":"8950.91","ADJCLOSE":"8950.88","VOLUME":"1836200"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418778000,"PRODUCTID":27,"OPEN":"8961.64","LOW":"8826.03","HIGH":"8972.12","CLOSE":"8828.36","ADJCLOSE":"8828.33","VOLUME":"2319700"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418864400,"PRODUCTID":27,"OPEN":"8912.78","LOW":"8876.88","HIGH":"8946.42","CLOSE":"8878.63","ADJCLOSE":"8878.6","VOLUME":"1975300"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418950800,"PRODUCTID":27,"OPEN":"8981.85","LOW":"8953.17","HIGH":"9035.77","CLOSE":"8999.52","ADJCLOSE":"8999.49","VOLUME":"2477900"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419210000,"PRODUCTID":27,"OPEN":"9032.42","LOW":"9024.01","HIGH":"9099.85","CLOSE":"9095","ADJCLOSE":"9094.97","VOLUME":"1954900"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419296400,"PRODUCTID":27,"OPEN":"9123.78","LOW":"9093.43","HIGH":"9138.15","CLOSE":"9097.71","ADJCLOSE":"9097.68","VOLUME":"1867800"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419382800,"PRODUCTID":27,"OPEN":"9096.48","LOW":"9096.48","HIGH":"9186.18","CLOSE":"9186.18","ADJCLOSE":"9186.15","VOLUME":"2610200"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419469200,"PRODUCTID":27,"OPEN":"9186.83","LOW":"9153.77","HIGH":"9198.04","CLOSE":"9158.7","ADJCLOSE":"9158.67","VOLUME":"1831400"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419555600,"PRODUCTID":27,"OPEN":"9171.91","LOW":"9158.39","HIGH":"9214.07","CLOSE":"9214.07","ADJCLOSE":"9214.04","VOLUME":"1649700"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419814800,"PRODUCTID":27,"OPEN":"9216.43","LOW":"9216.43","HIGH":"9313.33","CLOSE":"9286.28","ADJCLOSE":"9286.25","VOLUME":"2137000"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419901200,"PRODUCTID":27,"OPEN":"9299.1","LOW":"9262.7","HIGH":"9338.06","CLOSE":"9268.43","ADJCLOSE":"9268.4","VOLUME":"1891600"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419987600,"PRODUCTID":27,"OPEN":"9260.46","LOW":"9252.31","HIGH":"9307.26","CLOSE":"9307.26","ADJCLOSE":"9307.23","VOLUME":"1578600"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419987600,"PRODUCTID":27,"OPEN":"9260.46","LOW":"9252.31","HIGH":"9307.26","CLOSE":"9307.26","ADJCLOSE":"9307.23","VOLUME":"1578600"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1419987600,"PRODUCTID":27,"OPEN":"9260.46","LOW":"9252.31","HIGH":"9307.26","CLOSE":"9307.26","ADJCLOSE":"9307.23","VOLUME":"1578600"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420419600,"PRODUCTID":27,"OPEN":"9292.31","LOW":"9182.02","HIGH":"9292.31","CLOSE":"9274.11","ADJCLOSE":"9274.08","VOLUME":"2311000"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420506000,"PRODUCTID":27,"OPEN":"9209.93","LOW":"9043.44","HIGH":"9209.93","CLOSE":"9048.34","ADJCLOSE":"9048.31","VOLUME":"2725800"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420592400,"PRODUCTID":27,"OPEN":"9051.94","LOW":"9050.54","HIGH":"9108.66","CLOSE":"9080.09","ADJCLOSE":"9080.06","VOLUME":"2384100"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420678800,"PRODUCTID":27,"OPEN":"9154.03","LOW":"9154.03","HIGH":"9246.62","CLOSE":"9238.03","ADJCLOSE":"9238","VOLUME":"2657600"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420765200,"PRODUCTID":27,"OPEN":"9247.4","LOW":"9215.58","HIGH":"9284.57","CLOSE":"9215.58","ADJCLOSE":"9215.55","VOLUME":"2398800"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421024400,"PRODUCTID":27,"OPEN":"9198.02","LOW":"9178.3","HIGH":"9229.65","CLOSE":"9178.3","ADJCLOSE":"9178.27","VOLUME":"2205700"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421110800,"PRODUCTID":27,"OPEN":"9162.77","LOW":"9161.71","HIGH":"9253.82","CLOSE":"9231.8","ADJCLOSE":"9231.77","VOLUME":"2324800"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421197200,"PRODUCTID":27,"OPEN":"9235.9","LOW":"9161.71","HIGH":"9242.2","CLOSE":"9180.23","ADJCLOSE":"9180.2","VOLUME":"2271500"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421283600,"PRODUCTID":27,"OPEN":"9197.32","LOW":"9149.1","HIGH":"9219.43","CLOSE":"9165.09","ADJCLOSE":"9165.06","VOLUME":"2210200"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421370000,"PRODUCTID":27,"OPEN":"9245.77","LOW":"9109.46","HIGH":"9256.86","CLOSE":"9138.29","ADJCLOSE":"9138.26","VOLUME":"2591100"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421629200,"PRODUCTID":27,"OPEN":"9183.76","LOW":"9151.82","HIGH":"9247.09","CLOSE":"9174.06","ADJCLOSE":"9174.03","VOLUME":"1893500"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421715600,"PRODUCTID":27,"OPEN":"9188.76","LOW":"9177.48","HIGH":"9259.31","CLOSE":"9251.69","ADJCLOSE":"9251.66","VOLUME":"1795000"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421802000,"PRODUCTID":27,"OPEN":"9283.79","LOW":"9275.68","HIGH":"9319.71","CLOSE":"9319.71","ADJCLOSE":"9319.68","VOLUME":"2174400"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421888400,"PRODUCTID":27,"OPEN":"9336.81","LOW":"9336.81","HIGH":"9386.56","CLOSE":"9369.51","ADJCLOSE":"9369.48","VOLUME":"2387200"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421974800,"PRODUCTID":27,"OPEN":"9422","LOW":"9422","HIGH":"9471.8","CLOSE":"9470.94","ADJCLOSE":"9470.91","VOLUME":"2647100"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422234000,"PRODUCTID":27,"OPEN":"9474.56","LOW":"9436.47","HIGH":"9478.53","CLOSE":"9477.67","ADJCLOSE":"9477.63","VOLUME":"1906500"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422320400,"PRODUCTID":27,"OPEN":"9505.56","LOW":"9471.19","HIGH":"9523.73","CLOSE":"9521.59","ADJCLOSE":"9521.55","VOLUME":"1875400"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422406800,"PRODUCTID":27,"OPEN":"9503.2","LOW":"9471.31","HIGH":"9515.29","CLOSE":"9510.92","ADJCLOSE":"9510.88","VOLUME":"1784400"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422493200,"PRODUCTID":27,"OPEN":"9479.36","LOW":"9403.75","HIGH":"9482.13","CLOSE":"9426.9","ADJCLOSE":"9426.87","VOLUME":"1849600"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422579600,"PRODUCTID":27,"OPEN":"9452.85","LOW":"9361.91","HIGH":"9466.65","CLOSE":"9361.91","ADJCLOSE":"9361.88","VOLUME":"2041700"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422838800,"PRODUCTID":27,"OPEN":"9368.83","LOW":"9352.19","HIGH":"9410.43","CLOSE":"9386.99","ADJCLOSE":"9386.96","VOLUME":"1650800"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422925200,"PRODUCTID":27,"OPEN":"9394.47","LOW":"9394.47","HIGH":"9460.17","CLOSE":"9448.73","ADJCLOSE":"9448.7","VOLUME":"1649300"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423011600,"PRODUCTID":27,"OPEN":"9477.52","LOW":"9477.52","HIGH":"9533.88","CLOSE":"9513.92","ADJCLOSE":"9513.88","VOLUME":"2134800"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423098000,"PRODUCTID":27,"OPEN":"9511.06","LOW":"9472.42","HIGH":"9517.42","CLOSE":"9512.05","ADJCLOSE":"9512.01","VOLUME":"1523200"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423184400,"PRODUCTID":27,"OPEN":"9521.88","LOW":"9448.65","HIGH":"9521.88","CLOSE":"9456.18","ADJCLOSE":"9456.14","VOLUME":"1533300"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423443600,"PRODUCTID":27,"OPEN":"9465.12","LOW":"9413.18","HIGH":"9465.12","CLOSE":"9421.5","ADJCLOSE":"9421.47","VOLUME":"1425200"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423530000,"PRODUCTID":27,"OPEN":"9405.59","LOW":"9390.13","HIGH":"9435.07","CLOSE":"9393.7","ADJCLOSE":"9393.67","VOLUME":"1631400"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423616400,"PRODUCTID":27,"OPEN":"9430.17","LOW":"9430.17","HIGH":"9488.72","CLOSE":"9462.22","ADJCLOSE":"9462.18","VOLUME":"1909200"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423702800,"PRODUCTID":27,"OPEN":"9496.39","LOW":"9447.19","HIGH":"9500.35","CLOSE":"9496.31","ADJCLOSE":"9496.27","VOLUME":"1563800"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1423789200,"PRODUCTID":27,"OPEN":"9500.04","LOW":"9499.97","HIGH":"9542.09","CLOSE":"9529.51","ADJCLOSE":"9529.47","VOLUME":"1601700"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424739600,"PRODUCTID":27,"OPEN":"9582.39","LOW":"9582.39","HIGH":"9638.48","CLOSE":"9629.37","ADJCLOSE":"9629.33","VOLUME":"2332200"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424826000,"PRODUCTID":27,"OPEN":"9655.72","LOW":"9653.77","HIGH":"9699.54","CLOSE":"9699.54","ADJCLOSE":"9699.5","VOLUME":"2209800"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424912400,"PRODUCTID":27,"OPEN":"9687.48","LOW":"9610.59","HIGH":"9688.07","CLOSE":"9622.1","ADJCLOSE":"9622.06","VOLUME":"2117000"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1424912400,"PRODUCTID":27,"OPEN":"9687.48","LOW":"9610.59","HIGH":"9688.07","CLOSE":"9622.1","ADJCLOSE":"9622.06","VOLUME":"2117000"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425258000,"PRODUCTID":27,"OPEN":"9665.11","LOW":"9588.36","HIGH":"9690.43","CLOSE":"9601.36","ADJCLOSE":"9601.32","VOLUME":"2202800"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425344400,"PRODUCTID":27,"OPEN":"9628.06","LOW":"9571.64","HIGH":"9642.95","CLOSE":"9605.77","ADJCLOSE":"9605.73","VOLUME":"1882000"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425430800,"PRODUCTID":27,"OPEN":"9596.24","LOW":"9580.78","HIGH":"9635.18","CLOSE":"9621.73","ADJCLOSE":"9621.69","VOLUME":"1910300"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425517200,"PRODUCTID":27,"OPEN":"9627.04","LOW":"9564.44","HIGH":"9631.04","CLOSE":"9595.09","ADJCLOSE":"9595.05","VOLUME":"1921600"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425603600,"PRODUCTID":27,"OPEN":"9587.59","LOW":"9574.55","HIGH":"9645.77","CLOSE":"9645.77","ADJCLOSE":"9645.73","VOLUME":"2120500"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425862800,"PRODUCTID":27,"OPEN":"9617.04","LOW":"9549.76","HIGH":"9617.04","CLOSE":"9562.98","ADJCLOSE":"9562.94","VOLUME":"1785400"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425949200,"PRODUCTID":27,"OPEN":"9566.25","LOW":"9520.33","HIGH":"9583.78","CLOSE":"9536.53","ADJCLOSE":"9536.5","VOLUME":"2012200"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426035600,"PRODUCTID":27,"OPEN":"9503.28","LOW":"9472.54","HIGH":"9561.81","CLOSE":"9523.18","ADJCLOSE":"9523.14","VOLUME":"2230500"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426122000,"PRODUCTID":27,"OPEN":"9537.23","LOW":"9530.74","HIGH":"9608.02","CLOSE":"9596","ADJCLOSE":"9595.96","VOLUME":"2358800"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426208400,"PRODUCTID":27,"OPEN":"9608.44","LOW":"9579.35","HIGH":"9633.51","CLOSE":"9579.35","ADJCLOSE":"9579.31","VOLUME":"1941300"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426467600,"PRODUCTID":27,"OPEN":"9583.45","LOW":"9512.91","HIGH":"9590.76","CLOSE":"9512.91","ADJCLOSE":"9512.88","VOLUME":"1773200"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426554000,"PRODUCTID":27,"OPEN":"9555.1","LOW":"9539.44","HIGH":"9629.8","CLOSE":"9539.44","ADJCLOSE":"9539.41","VOLUME":"2021100"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426640400,"PRODUCTID":27,"OPEN":"9563.74","LOW":"9561.5","HIGH":"9653.43","CLOSE":"9653.43","ADJCLOSE":"9653.39","VOLUME":"2195500"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426726800,"PRODUCTID":27,"OPEN":"9668.01","LOW":"9668.01","HIGH":"9745.59","CLOSE":"9736.73","ADJCLOSE":"9736.69","VOLUME":"2389700"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426813200,"PRODUCTID":27,"OPEN":"9706.35","LOW":"9705.32","HIGH":"9749.69","CLOSE":"9749.69","ADJCLOSE":"9749.65","VOLUME":"2580300"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427072400,"PRODUCTID":27,"OPEN":"9759.88","LOW":"9729.81","HIGH":"9775.63","CLOSE":"9758.09","ADJCLOSE":"9758.05","VOLUME":"2206800"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427158800,"PRODUCTID":27,"OPEN":"9759.96","LOW":"9701.33","HIGH":"9768.71","CLOSE":"9731.66","ADJCLOSE":"9731.62","VOLUME":"1945600"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427245200,"PRODUCTID":27,"OPEN":"9739.25","LOW":"9653.47","HIGH":"9743.58","CLOSE":"9667.83","ADJCLOSE":"9667.79","VOLUME":"1966300"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427331600,"PRODUCTID":27,"OPEN":"9579.63","LOW":"9540.03","HIGH":"9619.12","CLOSE":"9619.12","ADJCLOSE":"9619.08","VOLUME":"2194600"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427418000,"PRODUCTID":27,"OPEN":"9593.07","LOW":"9503.72","HIGH":"9608.44","CLOSE":"9503.72","ADJCLOSE":"9503.68","VOLUME":"2251300"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427677200,"PRODUCTID":27,"OPEN":"9533.38","LOW":"9503.53","HIGH":"9556.25","CLOSE":"9521.87","ADJCLOSE":"9521.83","VOLUME":"1783800"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427763600,"PRODUCTID":27,"OPEN":"9568.38","LOW":"9527.87","HIGH":"9594.75","CLOSE":"9586.44","ADJCLOSE":"9586.4","VOLUME":"2184800"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427850000,"PRODUCTID":27,"OPEN":"9575.11","LOW":"9503.53","HIGH":"9575.11","CLOSE":"9507.66","ADJCLOSE":"9507.63","VOLUME":"1788200"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427936400,"PRODUCTID":27,"OPEN":"9535.98","LOW":"9535.98","HIGH":"9628.95","CLOSE":"9600.32","ADJCLOSE":"9600.28","VOLUME":"1860500"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427936400,"PRODUCTID":27,"OPEN":"9535.98","LOW":"9535.98","HIGH":"9628.95","CLOSE":"9600.32","ADJCLOSE":"9600.28","VOLUME":"1860500"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1427936400,"PRODUCTID":27,"OPEN":"9535.98","LOW":"9535.98","HIGH":"9628.95","CLOSE":"9600.32","ADJCLOSE":"9600.28","VOLUME":"1860500"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428368400,"PRODUCTID":27,"OPEN":"9619.97","LOW":"9613.33","HIGH":"9653.97","CLOSE":"9641.9","ADJCLOSE":"9641.86","VOLUME":"2011600"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428454800,"PRODUCTID":27,"OPEN":"9646.07","LOW":"9562","HIGH":"9654.67","CLOSE":"9571.97","ADJCLOSE":"9571.93","VOLUME":"1983700"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428541200,"PRODUCTID":27,"OPEN":"9597.21","LOW":"9559.71","HIGH":"9663.05","CLOSE":"9568.04","ADJCLOSE":"9568","VOLUME":"2165100"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428627600,"PRODUCTID":27,"OPEN":"9626.88","LOW":"9582.84","HIGH":"9648.34","CLOSE":"9617.7","ADJCLOSE":"9617.66","VOLUME":"2002700"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428886800,"PRODUCTID":27,"OPEN":"9622.64","LOW":"9622.59","HIGH":"9666.52","CLOSE":"9666.52","ADJCLOSE":"9666.48","VOLUME":"1855700"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428973200,"PRODUCTID":27,"OPEN":"9646.28","LOW":"9631.19","HIGH":"9664.1","CLOSE":"9642.22","ADJCLOSE":"9642.18","VOLUME":"2034000"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429059600,"PRODUCTID":27,"OPEN":"9629.7","LOW":"9508.14","HIGH":"9654.15","CLOSE":"9540.06","ADJCLOSE":"9540.02","VOLUME":"2435600"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429146000,"PRODUCTID":27,"OPEN":"9578.71","LOW":"9578.71","HIGH":"9656.87","CLOSE":"9656.87","ADJCLOSE":"9656.83","VOLUME":"2224100"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429232400,"PRODUCTID":27,"OPEN":"9608.6","LOW":"9570.93","HIGH":"9615.52","CLOSE":"9570.93","ADJCLOSE":"9570.89","VOLUME":"2047400"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429491600,"PRODUCTID":27,"OPEN":"9541.83","LOW":"9508.57","HIGH":"9572.65","CLOSE":"9552.85","ADJCLOSE":"9552.81","VOLUME":"1925300"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429578000,"PRODUCTID":27,"OPEN":"9554.8","LOW":"9512.64","HIGH":"9598.86","CLOSE":"9533.98","ADJCLOSE":"9533.95","VOLUME":"2098100"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429664400,"PRODUCTID":27,"OPEN":"9549.61","LOW":"9549.61","HIGH":"9630.79","CLOSE":"9613","ADJCLOSE":"9612.96","VOLUME":"2128600"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429750800,"PRODUCTID":27,"OPEN":"9655.3","LOW":"9655.3","HIGH":"9814.88","CLOSE":"9797.49","ADJCLOSE":"9797.45","VOLUME":"3637800"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429837200,"PRODUCTID":27,"OPEN":"9839.71","LOW":"9839.71","HIGH":"9961.31","CLOSE":"9913.28","ADJCLOSE":"9913.24","VOLUME":"3791200"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430096400,"PRODUCTID":27,"OPEN":"9941.18","LOW":"9937.04","HIGH":"10002.58","CLOSE":"9973.12","ADJCLOSE":"9973.08","VOLUME":"3381800"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430182800,"PRODUCTID":27,"OPEN":"9998.08","LOW":"9918.01","HIGH":"10014.28","CLOSE":"9956.83","ADJCLOSE":"9956.79","VOLUME":"2770800"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430269200,"PRODUCTID":27,"OPEN":"9934.82","LOW":"9842.5","HIGH":"9978.87","CLOSE":"9853.83","ADJCLOSE":"9853.79","VOLUME":"2859900"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430355600,"PRODUCTID":27,"OPEN":"9841.15","LOW":"9820.05","HIGH":"9894.9","CLOSE":"9820.05","ADJCLOSE":"9820.01","VOLUME":"2644700"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430355600,"PRODUCTID":27,"OPEN":"9841.15","LOW":"9820.05","HIGH":"9894.9","CLOSE":"9820.05","ADJCLOSE":"9820.01","VOLUME":"2644700"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430701200,"PRODUCTID":27,"OPEN":"9853.51","LOW":"9800.48","HIGH":"9871.65","CLOSE":"9845.04","ADJCLOSE":"9845","VOLUME":"2298800"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430787600,"PRODUCTID":27,"OPEN":"9849.13","LOW":"9788.13","HIGH":"9855.64","CLOSE":"9820.13","ADJCLOSE":"9820.09","VOLUME":"2134800"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430874000,"PRODUCTID":27,"OPEN":"9780.39","LOW":"9735.94","HIGH":"9829.43","CLOSE":"9818.2","ADJCLOSE":"9818.16","VOLUME":"2353700"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430960400,"PRODUCTID":27,"OPEN":"9789.82","LOW":"9704.11","HIGH":"9789.82","CLOSE":"9704.11","ADJCLOSE":"9704.07","VOLUME":"2315900"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431046800,"PRODUCTID":27,"OPEN":"9724.29","LOW":"9692","HIGH":"9760.51","CLOSE":"9692","ADJCLOSE":"9691.96","VOLUME":"2012000"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431306000,"PRODUCTID":27,"OPEN":"9763.94","LOW":"9635.88","HIGH":"9797.19","CLOSE":"9663.72","ADJCLOSE":"9663.68","VOLUME":"2383200"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431392400,"PRODUCTID":27,"OPEN":"9637.71","LOW":"9637.21","HIGH":"9702.67","CLOSE":"9680.73","ADJCLOSE":"9680.69","VOLUME":"2141500"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431478800,"PRODUCTID":27,"OPEN":"9697.17","LOW":"9687.66","HIGH":"9743.33","CLOSE":"9724.11","ADJCLOSE":"9724.07","VOLUME":"2129200"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431565200,"PRODUCTID":27,"OPEN":"9730.33","LOW":"9600.24","HIGH":"9734.55","CLOSE":"9610.83","ADJCLOSE":"9610.79","VOLUME":"2198400"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431651600,"PRODUCTID":27,"OPEN":"9638.06","LOW":"9552.86","HIGH":"9644.83","CLOSE":"9579.48","ADJCLOSE":"9579.44","VOLUME":"1997700"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431910800,"PRODUCTID":27,"OPEN":"9603.75","LOW":"9550.76","HIGH":"9612.44","CLOSE":"9606.1","ADJCLOSE":"9606.06","VOLUME":"2154300"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431997200,"PRODUCTID":27,"OPEN":"9623.95","LOW":"9623.95","HIGH":"9722.8","CLOSE":"9716.77","ADJCLOSE":"9716.73","VOLUME":"2439000"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432083600,"PRODUCTID":27,"OPEN":"9726.02","LOW":"9662.86","HIGH":"9736.09","CLOSE":"9685.31","ADJCLOSE":"9685.27","VOLUME":"2182900"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432170000,"PRODUCTID":27,"OPEN":"9647.53","LOW":"9536.16","HIGH":"9647.53","CLOSE":"9578.56","ADJCLOSE":"9578.52","VOLUME":"2176000"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432256400,"PRODUCTID":27,"OPEN":"9606.51","LOW":"9606.51","HIGH":"9674.77","CLOSE":"9638.8","ADJCLOSE":"9638.76","VOLUME":"2176100"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432515600,"PRODUCTID":27,"OPEN":"9654.28","LOW":"9589.32","HIGH":"9654.28","CLOSE":"9645.17","ADJCLOSE":"9645.13","VOLUME":"1568200"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432602000,"PRODUCTID":27,"OPEN":"9688.31","LOW":"9649.62","HIGH":"9724.36","CLOSE":"9669.41","ADJCLOSE":"9669.37","VOLUME":"1727100"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432688400,"PRODUCTID":27,"OPEN":"9666.89","LOW":"9648.71","HIGH":"9710.29","CLOSE":"9693.54","ADJCLOSE":"9693.5","VOLUME":"2376600"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432774800,"PRODUCTID":27,"OPEN":"9741.57","LOW":"9704.93","HIGH":"9766.21","CLOSE":"9712.84","ADJCLOSE":"9712.8","VOLUME":"2366200"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432861200,"PRODUCTID":27,"OPEN":"9727.59","LOW":"9693","HIGH":"9747.27","CLOSE":"9701.07","ADJCLOSE":"9701.03","VOLUME":"3159400"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433120400,"PRODUCTID":27,"OPEN":"9688.13","LOW":"9589.09","HIGH":"9692.34","CLOSE":"9625.69","ADJCLOSE":"9625.65","VOLUME":"1981100"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433206800,"PRODUCTID":27,"OPEN":"9619.88","LOW":"9584.56","HIGH":"9657.02","CLOSE":"9614.26","ADJCLOSE":"9614.22","VOLUME":"2134600"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433293200,"PRODUCTID":27,"OPEN":"9617.75","LOW":"9550.44","HIGH":"9645.48","CLOSE":"9556.52","ADJCLOSE":"9556.48","VOLUME":"2285900"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433379600,"PRODUCTID":27,"OPEN":"9537.09","LOW":"9325.01","HIGH":"9558.77","CLOSE":"9348.63","ADJCLOSE":"9348.6","VOLUME":"2951500"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433466000,"PRODUCTID":27,"OPEN":"9328.02","LOW":"9272.94","HIGH":"9371.41","CLOSE":"9340.13","ADJCLOSE":"9340.1","VOLUME":"2478600"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433725200,"PRODUCTID":27,"OPEN":"9324.22","LOW":"9258.98","HIGH":"9419.22","CLOSE":"9368.43","ADJCLOSE":"9368.4","VOLUME":"2178100"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433811600,"PRODUCTID":27,"OPEN":"9346.11","LOW":"9191.87","HIGH":"9363.52","CLOSE":"9191.87","ADJCLOSE":"9191.84","VOLUME":"2785900"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433898000,"PRODUCTID":27,"OPEN":"9246.66","LOW":"9246.66","HIGH":"9334.5","CLOSE":"9298.5","ADJCLOSE":"9298.47","VOLUME":"2190900"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433984400,"PRODUCTID":27,"OPEN":"9330.99","LOW":"9251.18","HIGH":"9358.48","CLOSE":"9302.49","ADJCLOSE":"9302.46","VOLUME":"2059600"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434070800,"PRODUCTID":27,"OPEN":"9304.75","LOW":"9263.41","HIGH":"9339.33","CLOSE":"9301.93","ADJCLOSE":"9301.9","VOLUME":"1713100"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434330000,"PRODUCTID":27,"OPEN":"9304.66","LOW":"9252.34","HIGH":"9324.94","CLOSE":"9259.48","ADJCLOSE":"9259.45","VOLUME":"1595200"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434416400,"PRODUCTID":27,"OPEN":"9272.7","LOW":"9177.95","HIGH":"9272.7","CLOSE":"9212.78","ADJCLOSE":"9212.75","VOLUME":"1737300"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434502800,"PRODUCTID":27,"OPEN":"9232.81","LOW":"9170.09","HIGH":"9242.22","CLOSE":"9189.83","ADJCLOSE":"9189.8","VOLUME":"2054200"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434589200,"PRODUCTID":27,"OPEN":"9189.44","LOW":"9187.87","HIGH":"9243.84","CLOSE":"9218.37","ADJCLOSE":"9218.34","VOLUME":"1959000"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434589200,"PRODUCTID":27,"OPEN":"9189.44","LOW":"9187.87","HIGH":"9243.84","CLOSE":"9218.37","ADJCLOSE":"9218.34","VOLUME":"1959000"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434934800,"PRODUCTID":27,"OPEN":"9247.76","LOW":"9247.76","HIGH":"9371.48","CLOSE":"9341.77","ADJCLOSE":"9341.74","VOLUME":"1993500"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435021200,"PRODUCTID":27,"OPEN":"9375.78","LOW":"9375.78","HIGH":"9438.39","CLOSE":"9391.14","ADJCLOSE":"9391.11","VOLUME":"1944900"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435107600,"PRODUCTID":27,"OPEN":"9390.27","LOW":"9364.38","HIGH":"9409.44","CLOSE":"9397.31","ADJCLOSE":"9397.28","VOLUME":"1725600"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435194000,"PRODUCTID":27,"OPEN":"9415.78","LOW":"9415.78","HIGH":"9500.57","CLOSE":"9476.34","ADJCLOSE":"9476.3","VOLUME":"2096500"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435280400,"PRODUCTID":27,"OPEN":"9481.95","LOW":"9442.94","HIGH":"9489.91","CLOSE":"9462.57","ADJCLOSE":"9462.54","VOLUME":"1584100"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435539600,"PRODUCTID":27,"OPEN":"9358.96","LOW":"9227.11","HIGH":"9358.96","CLOSE":"9236.1","ADJCLOSE":"9236.07","VOLUME":"1867400"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435626000,"PRODUCTID":27,"OPEN":"9223.27","LOW":"9204.45","HIGH":"9323.02","CLOSE":"9323.02","ADJCLOSE":"9322.99","VOLUME":"1858800"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435712400,"PRODUCTID":27,"OPEN":"9311.76","LOW":"9298.36","HIGH":"9404.76","CLOSE":"9375.23","ADJCLOSE":"9375.2","VOLUME":"1618400"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435798800,"PRODUCTID":27,"OPEN":"9372.46","LOW":"9350.05","HIGH":"9400.68","CLOSE":"9379.24","ADJCLOSE":"9379.21","VOLUME":"1753300"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435885200,"PRODUCTID":27,"OPEN":"9369.5","LOW":"9265.14","HIGH":"9369.5","CLOSE":"9358.23","ADJCLOSE":"9358.2","VOLUME":"1571900"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436144400,"PRODUCTID":27,"OPEN":"9309.86","LOW":"9255.96","HIGH":"9347.54","CLOSE":"9255.96","ADJCLOSE":"9255.93","VOLUME":"1580600"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436230800,"PRODUCTID":27,"OPEN":"9278.33","LOW":"9244.46","HIGH":"9332.97","CLOSE":"9250.16","ADJCLOSE":"9250.13","VOLUME":"1872800"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436317200,"PRODUCTID":27,"OPEN":"9225.91","LOW":"8946.75","HIGH":"9225.91","CLOSE":"8976.11","ADJCLOSE":"8976.08","VOLUME":"3059900"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436403600,"PRODUCTID":27,"OPEN":"8861.28","LOW":"8750.92","HIGH":"8946.24","CLOSE":"8914.13","ADJCLOSE":"8914.1","VOLUME":"2589100"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436403600,"PRODUCTID":27,"OPEN":"8861.28","LOW":"8750.92","HIGH":"8946.24","CLOSE":"8914.13","ADJCLOSE":"8914.1","VOLUME":"2589100"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436749200,"PRODUCTID":27,"OPEN":"8946.72","LOW":"8946.72","HIGH":"9041.88","CLOSE":"9033.92","ADJCLOSE":"9033.89","VOLUME":"2077600"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436835600,"PRODUCTID":27,"OPEN":"9061.58","LOW":"9041.76","HIGH":"9124.76","CLOSE":"9041.76","ADJCLOSE":"9041.73","VOLUME":"2139300"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436922000,"PRODUCTID":27,"OPEN":"9063.54","LOW":"9005.1","HIGH":"9089.47","CLOSE":"9054.2","ADJCLOSE":"9054.17","VOLUME":"1789400"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437008400,"PRODUCTID":27,"OPEN":"9062.76","LOW":"9021.82","HIGH":"9085.31","CLOSE":"9042.21","ADJCLOSE":"9042.18","VOLUME":"1666800"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437094800,"PRODUCTID":27,"OPEN":"9060.92","LOW":"9018","HIGH":"9079.23","CLOSE":"9045.98","ADJCLOSE":"9045.95","VOLUME":"1615500"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437354000,"PRODUCTID":27,"OPEN":"9085","LOW":"8952.64","HIGH":"9124.88","CLOSE":"8975","ADJCLOSE":"8974.97","VOLUME":"1767100"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437440400,"PRODUCTID":27,"OPEN":"8997.56","LOW":"8940.38","HIGH":"9010.71","CLOSE":"9005.96","ADJCLOSE":"9005.93","VOLUME":"1714600"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437526800,"PRODUCTID":27,"OPEN":"8955.59","LOW":"8896.1","HIGH":"8968.39","CLOSE":"8918.7","ADJCLOSE":"8918.67","VOLUME":"1720100"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437613200,"PRODUCTID":27,"OPEN":"8865.36","LOW":"8751.71","HIGH":"8895.88","CLOSE":"8791.12","ADJCLOSE":"8791.09","VOLUME":"2076700"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437699600,"PRODUCTID":27,"OPEN":"8809.65","LOW":"8733.43","HIGH":"8811.76","CLOSE":"8767.86","ADJCLOSE":"8767.83","VOLUME":"1622400"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437958800,"PRODUCTID":27,"OPEN":"8733.24","LOW":"8553.09","HIGH":"8733.24","CLOSE":"8556.68","ADJCLOSE":"8556.65","VOLUME":"2322200"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438045200,"PRODUCTID":27,"OPEN":"8566.42","LOW":"8532","HIGH":"8635.88","CLOSE":"8582.49","ADJCLOSE":"8582.46","VOLUME":"2273000"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438131600,"PRODUCTID":27,"OPEN":"8587.7","LOW":"8516.23","HIGH":"8619.41","CLOSE":"8563.48","ADJCLOSE":"8563.45","VOLUME":"2046200"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438218000,"PRODUCTID":27,"OPEN":"8567.23","LOW":"8567.23","HIGH":"8697.18","CLOSE":"8651.49","ADJCLOSE":"8651.46","VOLUME":"2008700"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438304400,"PRODUCTID":27,"OPEN":"8670.92","LOW":"8591.37","HIGH":"8676.29","CLOSE":"8665.34","ADJCLOSE":"8665.31","VOLUME":"2024400"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438563600,"PRODUCTID":27,"OPEN":"8636.53","LOW":"8482.92","HIGH":"8636.53","CLOSE":"8524.41","ADJCLOSE":"8524.38","VOLUME":"1822300"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438650000,"PRODUCTID":27,"OPEN":"8538.44","LOW":"8433.92","HIGH":"8590.3","CLOSE":"8510.86","ADJCLOSE":"8510.83","VOLUME":"2242500"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438736400,"PRODUCTID":27,"OPEN":"8504.94","LOW":"8486.27","HIGH":"8563.01","CLOSE":"8542.27","ADJCLOSE":"8542.24","VOLUME":"1849400"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438822800,"PRODUCTID":27,"OPEN":"8564.55","LOW":"8404.67","HIGH":"8586.24","CLOSE":"8449.56","ADJCLOSE":"8449.53","VOLUME":"1995900"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438909200,"PRODUCTID":27,"OPEN":"8409.01","LOW":"8368.4","HIGH":"8458.04","CLOSE":"8442.29","ADJCLOSE":"8442.26","VOLUME":"1654200"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439168400,"PRODUCTID":27,"OPEN":"8410.63","LOW":"8374.08","HIGH":"8484.18","CLOSE":"8466.84","ADJCLOSE":"8466.81","VOLUME":"1708400"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439254800,"PRODUCTID":27,"OPEN":"8542.13","LOW":"8393.08","HIGH":"8586.22","CLOSE":"8394.14","ADJCLOSE":"8394.11","VOLUME":"2176400"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439341200,"PRODUCTID":27,"OPEN":"8365.15","LOW":"8235.95","HIGH":"8376.59","CLOSE":"8283.38","ADJCLOSE":"8283.35","VOLUME":"2319000"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439427600,"PRODUCTID":27,"OPEN":"8284.96","LOW":"8271.69","HIGH":"8348.39","CLOSE":"8311.74","ADJCLOSE":"8311.71","VOLUME":"2002800"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439514000,"PRODUCTID":27,"OPEN":"8315.14","LOW":"8283.35","HIGH":"8343.98","CLOSE":"8305.64","ADJCLOSE":"8305.61","VOLUME":"1771200"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439773200,"PRODUCTID":27,"OPEN":"8307.9","LOW":"8213.42","HIGH":"8308.54","CLOSE":"8213.42","ADJCLOSE":"8213.39","VOLUME":"1730700"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439859600,"PRODUCTID":27,"OPEN":"8237.08","LOW":"8166.77","HIGH":"8277.22","CLOSE":"8177.22","ADJCLOSE":"8177.19","VOLUME":"1910300"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439946000,"PRODUCTID":27,"OPEN":"8182.81","LOW":"7987.57","HIGH":"8182.81","CLOSE":"8021.84","ADJCLOSE":"8021.81","VOLUME":"2562600"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440032400,"PRODUCTID":27,"OPEN":"8008.68","LOW":"7951.72","HIGH":"8063.8","CLOSE":"8029.81","ADJCLOSE":"8029.78","VOLUME":"2051500"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440118800,"PRODUCTID":27,"OPEN":"7941.95","LOW":"7786.92","HIGH":"7941.95","CLOSE":"7786.92","ADJCLOSE":"7786.89","VOLUME":"2548500"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440378000,"PRODUCTID":27,"OPEN":"7719.63","LOW":"7203.07","HIGH":"7719.63","CLOSE":"7410.34","ADJCLOSE":"7410.31","VOLUME":"3913000"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440464400,"PRODUCTID":27,"OPEN":"7427.36","LOW":"7368.47","HIGH":"7677.93","CLOSE":"7675.64","ADJCLOSE":"7675.61","VOLUME":"3020700"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440550800,"PRODUCTID":27,"OPEN":"7636.12","LOW":"7547.61","HIGH":"7762.45","CLOSE":"7715.59","ADJCLOSE":"7715.56","VOLUME":"2504000"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440637200,"PRODUCTID":27,"OPEN":"7762.63","LOW":"7762.63","HIGH":"7856.4","CLOSE":"7824.55","ADJCLOSE":"7824.52","VOLUME":"2625000"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440723600,"PRODUCTID":27,"OPEN":"7923.77","LOW":"7923.77","HIGH":"8039.76","CLOSE":"8019.18","ADJCLOSE":"8019.15","VOLUME":"2574100"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440982800,"PRODUCTID":27,"OPEN":"8026.62","LOW":"7961.77","HIGH":"8174.92","CLOSE":"8174.92","ADJCLOSE":"8174.89","VOLUME":"2653300"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441069200,"PRODUCTID":27,"OPEN":"8117.5","LOW":"8002.18","HIGH":"8119.9","CLOSE":"8017.56","ADJCLOSE":"8017.53","VOLUME":"2184600"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441155600,"PRODUCTID":27,"OPEN":"7970.4","LOW":"7907.31","HIGH":"8068.06","CLOSE":"8035.29","ADJCLOSE":"8035.26","VOLUME":"2197000"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441242000,"PRODUCTID":27,"OPEN":"8071.37","LOW":"8007.48","HIGH":"8101.13","CLOSE":"8095.95","ADJCLOSE":"8095.92","VOLUME":"2443000"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441328400,"PRODUCTID":27,"OPEN":"8087.62","LOW":"7990.86","HIGH":"8128.23","CLOSE":"8000.6","ADJCLOSE":"8000.57","VOLUME":"2329400"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441587600,"PRODUCTID":27,"OPEN":"7990.76","LOW":"7957.8","HIGH":"8053.2","CLOSE":"7986.56","ADJCLOSE":"7986.53","VOLUME":"1496400"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441674000,"PRODUCTID":27,"OPEN":"7993.1","LOW":"7978.78","HIGH":"8031.26","CLOSE":"8001.5","ADJCLOSE":"8001.47","VOLUME":"1503100"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441760400,"PRODUCTID":27,"OPEN":"8097.22","LOW":"8097.22","HIGH":"8296.13","CLOSE":"8286.92","ADJCLOSE":"8286.89","VOLUME":"2746900"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441846800,"PRODUCTID":27,"OPEN":"8247.64","LOW":"8214.5","HIGH":"8274.82","CLOSE":"8268.68","ADJCLOSE":"8268.65","VOLUME":"2036300"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441933200,"PRODUCTID":27,"OPEN":"8271.25","LOW":"8233.14","HIGH":"8313.18","CLOSE":"8305.82","ADJCLOSE":"8305.79","VOLUME":"1841800"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442192400,"PRODUCTID":27,"OPEN":"8332.57","LOW":"8259.31","HIGH":"8360.03","CLOSE":"8307.29","ADJCLOSE":"8307.26","VOLUME":"1769100"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442278800,"PRODUCTID":27,"OPEN":"8320.22","LOW":"8226.07","HIGH":"8327.95","CLOSE":"8259.99","ADJCLOSE":"8259.96","VOLUME":"1622000"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442365200,"PRODUCTID":27,"OPEN":"8298.13","LOW":"8276.94","HIGH":"8342.36","CLOSE":"8333.29","ADJCLOSE":"8333.26","VOLUME":"1864800"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442451600,"PRODUCTID":27,"OPEN":"8377.31","LOW":"8377.31","HIGH":"8467.15","CLOSE":"8445.5","ADJCLOSE":"8445.47","VOLUME":"2321600"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442538000,"PRODUCTID":27,"OPEN":"8427.52","LOW":"8399.71","HIGH":"8488.53","CLOSE":"8462.14","ADJCLOSE":"8462.11","VOLUME":"2296800"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442797200,"PRODUCTID":27,"OPEN":"8404.5","LOW":"8285.43","HIGH":"8404.5","CLOSE":"8307.04","ADJCLOSE":"8307.01","VOLUME":"1810100"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442883600,"PRODUCTID":27,"OPEN":"8331.44","LOW":"8325.78","HIGH":"8365.92","CLOSE":"8365.92","ADJCLOSE":"8365.89","VOLUME":"1758200"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442970000,"PRODUCTID":27,"OPEN":"8310.82","LOW":"8186.22","HIGH":"8310.82","CLOSE":"8193.42","ADJCLOSE":"8193.39","VOLUME":"1933600"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443056400,"PRODUCTID":27,"OPEN":"8224.23","LOW":"8101.9","HIGH":"8257.14","CLOSE":"8123.1","ADJCLOSE":"8123.07","VOLUME":"1964900"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443142800,"PRODUCTID":27,"OPEN":"8131.49","LOW":"8061.87","HIGH":"8152.5","CLOSE":"8132.35","ADJCLOSE":"8132.32","VOLUME":"1654300"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443142800,"PRODUCTID":27,"OPEN":"8131.49","LOW":"8061.87","HIGH":"8152.5","CLOSE":"8132.35","ADJCLOSE":"8132.32","VOLUME":"1654300"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443142800,"PRODUCTID":27,"OPEN":"8131.49","LOW":"8061.87","HIGH":"8152.5","CLOSE":"8132.35","ADJCLOSE":"8132.32","VOLUME":"1654300"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443574800,"PRODUCTID":27,"OPEN":"8097.15","LOW":"8059.68","HIGH":"8181.24","CLOSE":"8181.24","ADJCLOSE":"8181.21","VOLUME":"2283600"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443661200,"PRODUCTID":27,"OPEN":"8194.3","LOW":"8170.78","HIGH":"8317.79","CLOSE":"8295.94","ADJCLOSE":"8295.91","VOLUME":"2108700"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443747600,"PRODUCTID":27,"OPEN":"8290.43","LOW":"8253.75","HIGH":"8320.66","CLOSE":"8305.03","ADJCLOSE":"8305","VOLUME":"1758800"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444006800,"PRODUCTID":27,"OPEN":"8342.99","LOW":"8316.83","HIGH":"8364.59","CLOSE":"8352.36","ADJCLOSE":"8352.33","VOLUME":"1933400"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444093200,"PRODUCTID":27,"OPEN":"8409.31","LOW":"8390.89","HIGH":"8482.83","CLOSE":"8394.1","ADJCLOSE":"8394.07","VOLUME":"2193800"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444179600,"PRODUCTID":27,"OPEN":"8398.53","LOW":"8385.04","HIGH":"8495.23","CLOSE":"8495.23","ADJCLOSE":"8495.2","VOLUME":"2089300"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444266000,"PRODUCTID":27,"OPEN":"8528.46","LOW":"8434.5","HIGH":"8544.93","CLOSE":"8445.96","ADJCLOSE":"8445.93","VOLUME":"1977700"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444266000,"PRODUCTID":27,"OPEN":"8528.46","LOW":"8434.5","HIGH":"8544.93","CLOSE":"8445.96","ADJCLOSE":"8445.93","VOLUME":"1977700"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444611600,"PRODUCTID":27,"OPEN":"8478.34","LOW":"8478.34","HIGH":"8578.22","CLOSE":"8573.72","ADJCLOSE":"8573.69","VOLUME":"2081500"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444698000,"PRODUCTID":27,"OPEN":"8571.57","LOW":"8518.41","HIGH":"8574.11","CLOSE":"8567.92","ADJCLOSE":"8567.89","VOLUME":"1877100"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444784400,"PRODUCTID":27,"OPEN":"8545.14","LOW":"8515.53","HIGH":"8553.87","CLOSE":"8522.51","ADJCLOSE":"8522.48","VOLUME":"1941200"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444870800,"PRODUCTID":27,"OPEN":"8573.38","LOW":"8573.38","HIGH":"8652.47","CLOSE":"8601.52","ADJCLOSE":"8601.49","VOLUME":"2055300"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444957200,"PRODUCTID":27,"OPEN":"8596.43","LOW":"8574.64","HIGH":"8627.83","CLOSE":"8604.95","ADJCLOSE":"8604.92","VOLUME":"2165800"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445216400,"PRODUCTID":27,"OPEN":"8628.79","LOW":"8603.08","HIGH":"8670.32","CLOSE":"8631.5","ADJCLOSE":"8631.47","VOLUME":"1765400"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445302800,"PRODUCTID":27,"OPEN":"8651.08","LOW":"8618.48","HIGH":"8663.12","CLOSE":"8653.6","ADJCLOSE":"8653.57","VOLUME":"1994500"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445389200,"PRODUCTID":27,"OPEN":"8668.08","LOW":"8591.42","HIGH":"8690.39","CLOSE":"8609.23","ADJCLOSE":"8609.2","VOLUME":"2022800"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445475600,"PRODUCTID":27,"OPEN":"8600.4","LOW":"8594.21","HIGH":"8631.17","CLOSE":"8608.46","ADJCLOSE":"8608.43","VOLUME":"1675200"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445562000,"PRODUCTID":27,"OPEN":"8671.52","LOW":"8662.03","HIGH":"8740.08","CLOSE":"8673.81","ADJCLOSE":"8673.78","VOLUME":"1974500"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445821200,"PRODUCTID":27,"OPEN":"8706.81","LOW":"8706.81","HIGH":"8757.14","CLOSE":"8745.36","ADJCLOSE":"8745.33","VOLUME":"1778100"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445907600,"PRODUCTID":27,"OPEN":"8724","LOW":"8662.77","HIGH":"8733.53","CLOSE":"8701.32","ADJCLOSE":"8701.29","VOLUME":"1841000"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445994000,"PRODUCTID":27,"OPEN":"8679.24","LOW":"8632.38","HIGH":"8714.01","CLOSE":"8665.99","ADJCLOSE":"8665.96","VOLUME":"1784700"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446080400,"PRODUCTID":27,"OPEN":"8682.58","LOW":"8568.13","HIGH":"8704.59","CLOSE":"8571.08","ADJCLOSE":"8571.05","VOLUME":"1985000"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446166800,"PRODUCTID":27,"OPEN":"8578.25","LOW":"8503.69","HIGH":"8586.9","CLOSE":"8554.31","ADJCLOSE":"8554.28","VOLUME":"1963300"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446426000,"PRODUCTID":27,"OPEN":"8571.53","LOW":"8524.01","HIGH":"8614.77","CLOSE":"8614.77","ADJCLOSE":"8614.74","VOLUME":"1570900"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446512400,"PRODUCTID":27,"OPEN":"8643.21","LOW":"8643.21","HIGH":"8728.06","CLOSE":"8713.19","ADJCLOSE":"8713.16","VOLUME":"2018200"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446598800,"PRODUCTID":27,"OPEN":"8759.94","LOW":"8754.18","HIGH":"8864.17","CLOSE":"8857.02","ADJCLOSE":"8856.99","VOLUME":"2620400"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446685200,"PRODUCTID":27,"OPEN":"8858.73","LOW":"8828.04","HIGH":"8871.87","CLOSE":"8850.18","ADJCLOSE":"8850.15","VOLUME":"1999200"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446771600,"PRODUCTID":27,"OPEN":"8857.61","LOW":"8671.89","HIGH":"8857.61","CLOSE":"8693.57","ADJCLOSE":"8693.54","VOLUME":"2240500"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447030800,"PRODUCTID":27,"OPEN":"8702.67","LOW":"8623.7","HIGH":"8746.28","CLOSE":"8642.48","ADJCLOSE":"8642.45","VOLUME":"1754100"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447117200,"PRODUCTID":27,"OPEN":"8614.55","LOW":"8529.54","HIGH":"8614.55","CLOSE":"8536.9","ADJCLOSE":"8536.87","VOLUME":"1703500"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447203600,"PRODUCTID":27,"OPEN":"8543.63","LOW":"8415.01","HIGH":"8557.69","CLOSE":"8415.01","ADJCLOSE":"8414.98","VOLUME":"1930600"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447290000,"PRODUCTID":27,"OPEN":"8426.76","LOW":"8374.07","HIGH":"8467.31","CLOSE":"8428.09","ADJCLOSE":"8428.06","VOLUME":"1541900"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447376400,"PRODUCTID":27,"OPEN":"8402.11","LOW":"8329.5","HIGH":"8453.04","CLOSE":"8329.5","ADJCLOSE":"8329.47","VOLUME":"1693800"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447635600,"PRODUCTID":27,"OPEN":"8278.12","LOW":"8217.34","HIGH":"8312.06","CLOSE":"8295.4","ADJCLOSE":"8295.37","VOLUME":"1820000"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447722000,"PRODUCTID":27,"OPEN":"8369.14","LOW":"8369.14","HIGH":"8471.89","CLOSE":"8419.42","ADJCLOSE":"8419.39","VOLUME":"1799600"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447808400,"PRODUCTID":27,"OPEN":"8432.25","LOW":"8326.72","HIGH":"8455.14","CLOSE":"8340.47","ADJCLOSE":"8340.44","VOLUME":"1761600"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447894800,"PRODUCTID":27,"OPEN":"8382.09","LOW":"8357.2","HIGH":"8477.2","CLOSE":"8477.2","ADJCLOSE":"8477.17","VOLUME":"1792800"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447981200,"PRODUCTID":27,"OPEN":"8472.65","LOW":"8434.33","HIGH":"8484.06","CLOSE":"8465.45","ADJCLOSE":"8465.42","VOLUME":"1579100"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448240400,"PRODUCTID":27,"OPEN":"8480.59","LOW":"8450.01","HIGH":"8503.08","CLOSE":"8485.73","ADJCLOSE":"8485.7","VOLUME":"1530200"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448326800,"PRODUCTID":27,"OPEN":"8472.24","LOW":"8397.44","HIGH":"8497.83","CLOSE":"8400.14","ADJCLOSE":"8400.11","VOLUME":"1630600"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448413200,"PRODUCTID":27,"OPEN":"8407.54","LOW":"8352.17","HIGH":"8426.62","CLOSE":"8386.13","ADJCLOSE":"8386.1","VOLUME":"1693600"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448499600,"PRODUCTID":27,"OPEN":"8411.16","LOW":"8411.16","HIGH":"8510.7","CLOSE":"8484.9","ADJCLOSE":"8484.87","VOLUME":"1659700"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448586000,"PRODUCTID":27,"OPEN":"8493.18","LOW":"8397.49","HIGH":"8505.08","CLOSE":"8398.4","ADJCLOSE":"8398.37","VOLUME":"1419800"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448845200,"PRODUCTID":27,"OPEN":"8339.83","LOW":"8239","HIGH":"8339.83","CLOSE":"8320.61","ADJCLOSE":"8320.58","VOLUME":"3289700"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448931600,"PRODUCTID":27,"OPEN":"8359.27","LOW":"8339.5","HIGH":"8463.3","CLOSE":"8463.3","ADJCLOSE":"8463.27","VOLUME":"1974700"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449018000,"PRODUCTID":27,"OPEN":"8475.96","LOW":"8441.28","HIGH":"8497.19","CLOSE":"8457.4","ADJCLOSE":"8457.37","VOLUME":"1939900"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449104400,"PRODUCTID":27,"OPEN":"8424.54","LOW":"8393.29","HIGH":"8484.52","CLOSE":"8456.06","ADJCLOSE":"8456.03","VOLUME":"1826900"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449190800,"PRODUCTID":27,"OPEN":"8423.7","LOW":"8355.75","HIGH":"8423.7","CLOSE":"8398.6","ADJCLOSE":"8398.57","VOLUME":"1789400"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449450000,"PRODUCTID":27,"OPEN":"8432.47","LOW":"8432.47","HIGH":"8535.36","CLOSE":"8454.27","ADJCLOSE":"8454.24","VOLUME":"1799000"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449536400,"PRODUCTID":27,"OPEN":"8442.06","LOW":"8335.67","HIGH":"8453.63","CLOSE":"8343.86","ADJCLOSE":"8343.83","VOLUME":"2054400"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449622800,"PRODUCTID":27,"OPEN":"8329.86","LOW":"8229.62","HIGH":"8343.37","CLOSE":"8229.62","ADJCLOSE":"8229.59","VOLUME":"2149800"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449709200,"PRODUCTID":27,"OPEN":"8214.27","LOW":"8133.42","HIGH":"8228.43","CLOSE":"8216.17","ADJCLOSE":"8216.14","VOLUME":"2110400"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449795600,"PRODUCTID":27,"OPEN":"8217.33","LOW":"8108.68","HIGH":"8253.11","CLOSE":"8115.89","ADJCLOSE":"8115.86","VOLUME":"2056200"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450054800,"PRODUCTID":27,"OPEN":"8058.67","LOW":"7980.59","HIGH":"8068.98","CLOSE":"8040.16","ADJCLOSE":"8040.13","VOLUME":"1808300"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450141200,"PRODUCTID":27,"OPEN":"8074.48","LOW":"8073.35","HIGH":"8140.06","CLOSE":"8073.35","ADJCLOSE":"8073.32","VOLUME":"1674400"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450227600,"PRODUCTID":27,"OPEN":"8144.03","LOW":"8121.06","HIGH":"8204.2","CLOSE":"8184.66","ADJCLOSE":"8184.63","VOLUME":"1987800"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450314000,"PRODUCTID":27,"OPEN":"8214.62","LOW":"8214.62","HIGH":"8319.67","CLOSE":"8319.67","ADJCLOSE":"8319.64","VOLUME":"2194700"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450400400,"PRODUCTID":27,"OPEN":"8272.41","LOW":"8241.32","HIGH":"8317.48","CLOSE":"8257.32","ADJCLOSE":"8257.29","VOLUME":"1959000"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450659600,"PRODUCTID":27,"OPEN":"8228.05","LOW":"8191.53","HIGH":"8289.59","CLOSE":"8282.17","ADJCLOSE":"8282.14","VOLUME":"2161800"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450746000,"PRODUCTID":27,"OPEN":"8283.03","LOW":"8261.72","HIGH":"8316.44","CLOSE":"8292.74","ADJCLOSE":"8292.71","VOLUME":"1832100"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450832400,"PRODUCTID":27,"OPEN":"8296.58","LOW":"8296.58","HIGH":"8359.25","CLOSE":"8315.7","ADJCLOSE":"8315.67","VOLUME":"1938800"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450918800,"PRODUCTID":27,"OPEN":"8351.2","LOW":"8324.36","HIGH":"8393.41","CLOSE":"8324.36","ADJCLOSE":"8324.33","VOLUME":"1710600"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1451005200,"PRODUCTID":27,"OPEN":"8328.94","LOW":"8320.1","HIGH":"8364.3","CLOSE":"8363.28","ADJCLOSE":"8363.25","VOLUME":"1236500"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451264400,"PRODUCTID":27,"OPEN":"8374.18","LOW":"8358.49","HIGH":"8394.6","CLOSE":"8358.49","ADJCLOSE":"8358.46","VOLUME":"1219000"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451350800,"PRODUCTID":27,"OPEN":"8349.27","LOW":"8286.84","HIGH":"8351.16","CLOSE":"8293.91","ADJCLOSE":"8293.88","VOLUME":"1186200"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451437200,"PRODUCTID":27,"OPEN":"8313.37","LOW":"8262.52","HIGH":"8342.34","CLOSE":"8279.99","ADJCLOSE":"8279.96","VOLUME":"1300600"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451523600,"PRODUCTID":27,"OPEN":"8273.77","LOW":"8258.73","HIGH":"8338.06","CLOSE":"8338.06","ADJCLOSE":"8338.03","VOLUME":"1191500"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451523600,"PRODUCTID":27,"OPEN":"8273.77","LOW":"8258.73","HIGH":"8338.06","CLOSE":"8338.06","ADJCLOSE":"8338.03","VOLUME":"1191500"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451869200,"PRODUCTID":27,"OPEN":"8315.79","LOW":"8109.09","HIGH":"8326.33","CLOSE":"8114.26","ADJCLOSE":"8114.23","VOLUME":"1717400"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451955600,"PRODUCTID":27,"OPEN":"8105","LOW":"8055.96","HIGH":"8142.64","CLOSE":"8075.11","ADJCLOSE":"8075.08","VOLUME":"1710600"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452042000,"PRODUCTID":27,"OPEN":"8064.25","LOW":"7948.43","HIGH":"8076.54","CLOSE":"7990.39","ADJCLOSE":"7990.36","VOLUME":"2040600"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452128400,"PRODUCTID":27,"OPEN":"7963.24","LOW":"7770.16","HIGH":"7980.5","CLOSE":"7852.06","ADJCLOSE":"7852.03","VOLUME":"2544700"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452214800,"PRODUCTID":27,"OPEN":"7811.2","LOW":"7788.71","HIGH":"7906.55","CLOSE":"7893.97","ADJCLOSE":"7893.94","VOLUME":"1875700"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452474000,"PRODUCTID":27,"OPEN":"7855.8","LOW":"7726.22","HIGH":"7855.8","CLOSE":"7788.42","ADJCLOSE":"7788.39","VOLUME":"1949300"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452560400,"PRODUCTID":27,"OPEN":"7807.93","LOW":"7732.11","HIGH":"7851.81","CLOSE":"7768.45","ADJCLOSE":"7768.42","VOLUME":"2027700"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452646800,"PRODUCTID":27,"OPEN":"7799.56","LOW":"7786.33","HIGH":"7865.98","CLOSE":"7824.61","ADJCLOSE":"7824.58","VOLUME":"1698800"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452733200,"PRODUCTID":27,"OPEN":"7752.09","LOW":"7662.34","HIGH":"7752.09","CLOSE":"7742.88","ADJCLOSE":"7742.85","VOLUME":"1809100"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452819600,"PRODUCTID":27,"OPEN":"7809","LOW":"7708.66","HIGH":"7842.34","CLOSE":"7762.01","ADJCLOSE":"7761.98","VOLUME":"1991800"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453078800,"PRODUCTID":27,"OPEN":"7678.67","LOW":"7627.89","HIGH":"7834.25","CLOSE":"7811.18","ADJCLOSE":"7811.15","VOLUME":"1942500"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453165200,"PRODUCTID":27,"OPEN":"7816.45","LOW":"7786.77","HIGH":"7854.88","CLOSE":"7854.88","ADJCLOSE":"7854.85","VOLUME":"1581200"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453251600,"PRODUCTID":27,"OPEN":"7835.17","LOW":"7687.6","HIGH":"7835.17","CLOSE":"7699.12","ADJCLOSE":"7699.09","VOLUME":"2046500"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453338000,"PRODUCTID":27,"OPEN":"7713.17","LOW":"7664.01","HIGH":"7748.37","CLOSE":"7664.01","ADJCLOSE":"7663.98","VOLUME":"1763600"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453424400,"PRODUCTID":27,"OPEN":"7729.01","LOW":"7706.14","HIGH":"7774.12","CLOSE":"7756.18","ADJCLOSE":"7756.15","VOLUME":"1637300"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453683600,"PRODUCTID":27,"OPEN":"7813.73","LOW":"7813.73","HIGH":"7899.66","CLOSE":"7894.15","ADJCLOSE":"7894.12","VOLUME":"1623500"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453770000,"PRODUCTID":27,"OPEN":"7832.1","LOW":"7799.58","HIGH":"7848.63","CLOSE":"7828.67","ADJCLOSE":"7828.64","VOLUME":"1524700"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453856400,"PRODUCTID":27,"OPEN":"7863.66","LOW":"7830.33","HIGH":"7888.63","CLOSE":"7849.83","ADJCLOSE":"7849.8","VOLUME":"1478800"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453942800,"PRODUCTID":27,"OPEN":"7825.22","LOW":"7821.12","HIGH":"7921.06","CLOSE":"7905.1","ADJCLOSE":"7905.07","VOLUME":"1830200"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454029200,"PRODUCTID":27,"OPEN":"7880.78","LOW":"7876.82","HIGH":"8080.6","CLOSE":"8080.6","ADJCLOSE":"8080.57","VOLUME":"2552200"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454288400,"PRODUCTID":27,"OPEN":"8164.24","LOW":"8110.87","HIGH":"8166.8","CLOSE":"8156.96","ADJCLOSE":"8156.93","VOLUME":"1818300"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454374800,"PRODUCTID":27,"OPEN":"8141.52","LOW":"8091.14","HIGH":"8156.25","CLOSE":"8131.24","ADJCLOSE":"8131.21","VOLUME":"1768200"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1454461200,"PRODUCTID":27,"OPEN":"8117.22","LOW":"8036.6","HIGH":"8117.22","CLOSE":"8063","ADJCLOSE":"8062.97","VOLUME":"1781300"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455498000,"PRODUCTID":27,"OPEN":"7976.65","LOW":"7953.99","HIGH":"8074.8","CLOSE":"8066.51","ADJCLOSE":"8066.49","VOLUME":"1935700"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455584400,"PRODUCTID":27,"OPEN":"8090.91","LOW":"8090.91","HIGH":"8227.19","CLOSE":"8212.07","ADJCLOSE":"8212.05","VOLUME":"2009100"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455670800,"PRODUCTID":27,"OPEN":"8240.73","LOW":"8196.13","HIGH":"8253.8","CLOSE":"8214.25","ADJCLOSE":"8214.23","VOLUME":"1847300"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455757200,"PRODUCTID":27,"OPEN":"8261.74","LOW":"8261.74","HIGH":"8337.97","CLOSE":"8314.67","ADJCLOSE":"8314.65","VOLUME":"2044500"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455843600,"PRODUCTID":27,"OPEN":"8291.83","LOW":"8280.39","HIGH":"8325.04","CLOSE":"8325.04","ADJCLOSE":"8325.02","VOLUME":"1715700"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456102800,"PRODUCTID":27,"OPEN":"8315.79","LOW":"8296.18","HIGH":"8396.62","CLOSE":"8326.68","ADJCLOSE":"8326.66","VOLUME":"1697400"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456189200,"PRODUCTID":27,"OPEN":"8333.59","LOW":"8311.94","HIGH":"8361.79","CLOSE":"8334.64","ADJCLOSE":"8334.62","VOLUME":"1849900"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456275600,"PRODUCTID":27,"OPEN":"8332.66","LOW":"8264.39","HIGH":"8382.25","CLOSE":"8282.86","ADJCLOSE":"8282.84","VOLUME":"1825000"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456362000,"PRODUCTID":27,"OPEN":"8304.18","LOW":"8304.18","HIGH":"8388.63","CLOSE":"8365.86","ADJCLOSE":"8365.84","VOLUME":"2028600"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456448400,"PRODUCTID":27,"OPEN":"8380.53","LOW":"8347.8","HIGH":"8432.74","CLOSE":"8411.16","ADJCLOSE":"8411.14","VOLUME":"1967500"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456448400,"PRODUCTID":27,"OPEN":"8380.53","LOW":"8347.8","HIGH":"8432.74","CLOSE":"8411.16","ADJCLOSE":"8411.14","VOLUME":"1967500"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456794000,"PRODUCTID":27,"OPEN":"8381.38","LOW":"8378.06","HIGH":"8489.01","CLOSE":"8485.69","ADJCLOSE":"8485.67","VOLUME":"1945500"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456880400,"PRODUCTID":27,"OPEN":"8544.66","LOW":"8540.17","HIGH":"8586.25","CLOSE":"8544.05","ADJCLOSE":"8544.03","VOLUME":"2308200"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456966800,"PRODUCTID":27,"OPEN":"8569.05","LOW":"8561.74","HIGH":"8630.77","CLOSE":"8611.79","ADJCLOSE":"8611.77","VOLUME":"2574500"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457053200,"PRODUCTID":27,"OPEN":"8611.37","LOW":"8584.06","HIGH":"8648.94","CLOSE":"8643.55","ADJCLOSE":"8643.53","VOLUME":"2396100"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457312400,"PRODUCTID":27,"OPEN":"8656.74","LOW":"8632.21","HIGH":"8727.88","CLOSE":"8659.55","ADJCLOSE":"8659.53","VOLUME":"2424900"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457398800,"PRODUCTID":27,"OPEN":"8655.86","LOW":"8575.7","HIGH":"8668.51","CLOSE":"8664.31","ADJCLOSE":"8664.29","VOLUME":"2643600"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457485200,"PRODUCTID":27,"OPEN":"8649.1","LOW":"8588.41","HIGH":"8657.17","CLOSE":"8634.11","ADJCLOSE":"8634.09","VOLUME":"2198200"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457571600,"PRODUCTID":27,"OPEN":"8633.66","LOW":"8614.97","HIGH":"8680.43","CLOSE":"8660.7","ADJCLOSE":"8660.68","VOLUME":"2165700"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457658000,"PRODUCTID":27,"OPEN":"8663.29","LOW":"8640.96","HIGH":"8707.97","CLOSE":"8706.14","ADJCLOSE":"8706.12","VOLUME":"2073100"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457917200,"PRODUCTID":27,"OPEN":"8746.48","LOW":"8739.57","HIGH":"8777.05","CLOSE":"8747.9","ADJCLOSE":"8747.88","VOLUME":"2236200"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458003600,"PRODUCTID":27,"OPEN":"8745.57","LOW":"8589.41","HIGH":"8759.94","CLOSE":"8611.18","ADJCLOSE":"8611.16","VOLUME":"2606100"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458090000,"PRODUCTID":27,"OPEN":"8637.63","LOW":"8637.63","HIGH":"8699.14","CLOSE":"8699.14","ADJCLOSE":"8699.12","VOLUME":"1985300"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458176400,"PRODUCTID":27,"OPEN":"8763.51","LOW":"8716.88","HIGH":"8826.84","CLOSE":"8734.54","ADJCLOSE":"8734.52","VOLUME":"2375000"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458262800,"PRODUCTID":27,"OPEN":"8747.05","LOW":"8747.05","HIGH":"8810.71","CLOSE":"8810.71","ADJCLOSE":"8810.69","VOLUME":"2473700"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458522000,"PRODUCTID":27,"OPEN":"8826.16","LOW":"8747.59","HIGH":"8840.75","CLOSE":"8812.7","ADJCLOSE":"8812.68","VOLUME":"1740400"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458608400,"PRODUCTID":27,"OPEN":"8806.02","LOW":"8713.24","HIGH":"8814.37","CLOSE":"8785.68","ADJCLOSE":"8785.66","VOLUME":"1884200"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458694800,"PRODUCTID":27,"OPEN":"8777.88","LOW":"8734.55","HIGH":"8814.5","CLOSE":"8766.09","ADJCLOSE":"8766.07","VOLUME":"1743000"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458781200,"PRODUCTID":27,"OPEN":"8745.42","LOW":"8676.87","HIGH":"8765.96","CLOSE":"8743.38","ADJCLOSE":"8743.36","VOLUME":"1753200"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458867600,"PRODUCTID":27,"OPEN":"8758.14","LOW":"8699.89","HIGH":"8765.62","CLOSE":"8704.97","ADJCLOSE":"8704.95","VOLUME":"1484000"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459126800,"PRODUCTID":27,"OPEN":"8713.72","LOW":"8676.03","HIGH":"8737.86","CLOSE":"8690.45","ADJCLOSE":"8690.43","VOLUME":"1609600"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459213200,"PRODUCTID":27,"OPEN":"8687.06","LOW":"8585.71","HIGH":"8711.11","CLOSE":"8617.35","ADJCLOSE":"8617.33","VOLUME":"1903600"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459299600,"PRODUCTID":27,"OPEN":"8624.93","LOW":"8624.93","HIGH":"8744.47","CLOSE":"8737.04","ADJCLOSE":"8737.02","VOLUME":"1920800"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459386000,"PRODUCTID":27,"OPEN":"8757.22","LOW":"8695.08","HIGH":"8803.91","CLOSE":"8744.83","ADJCLOSE":"8744.81","VOLUME":"2006100"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459472400,"PRODUCTID":27,"OPEN":"8700.38","LOW":"8628.94","HIGH":"8704.53","CLOSE":"8657.55","ADJCLOSE":"8657.53","VOLUME":"1542800"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459472400,"PRODUCTID":27,"OPEN":"8700.38","LOW":"8628.94","HIGH":"8704.53","CLOSE":"8657.55","ADJCLOSE":"8657.53","VOLUME":"1542800"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459472400,"PRODUCTID":27,"OPEN":"8700.38","LOW":"8628.94","HIGH":"8704.53","CLOSE":"8657.55","ADJCLOSE":"8657.53","VOLUME":"1542800"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459904400,"PRODUCTID":27,"OPEN":"8605.16","LOW":"8496.89","HIGH":"8605.16","CLOSE":"8513.3","ADJCLOSE":"8513.28","VOLUME":"2018500"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459990800,"PRODUCTID":27,"OPEN":"8523.25","LOW":"8436.54","HIGH":"8529.44","CLOSE":"8490.25","ADJCLOSE":"8490.23","VOLUME":"1783400"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460077200,"PRODUCTID":27,"OPEN":"8464.78","LOW":"8452.05","HIGH":"8546.31","CLOSE":"8541.5","ADJCLOSE":"8541.48","VOLUME":"1796500"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460336400,"PRODUCTID":27,"OPEN":"8518.96","LOW":"8476.57","HIGH":"8568.44","CLOSE":"8562.59","ADJCLOSE":"8562.57","VOLUME":"1435100"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460422800,"PRODUCTID":27,"OPEN":"8561.21","LOW":"8520.14","HIGH":"8613.56","CLOSE":"8531.18","ADJCLOSE":"8531.16","VOLUME":"1695400"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460509200,"PRODUCTID":27,"OPEN":"8562.79","LOW":"8561.9","HIGH":"8653.08","CLOSE":"8652.08","ADJCLOSE":"8652.06","VOLUME":"1698200"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460595600,"PRODUCTID":27,"OPEN":"8684.93","LOW":"8653.84","HIGH":"8719.15","CLOSE":"8667.71","ADJCLOSE":"8667.69","VOLUME":"1742000"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460682000,"PRODUCTID":27,"OPEN":"8634.23","LOW":"8613.25","HIGH":"8700.39","CLOSE":"8700.39","ADJCLOSE":"8700.37","VOLUME":"1565500"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460941200,"PRODUCTID":27,"OPEN":"8681.8","LOW":"8650.13","HIGH":"8686.98","CLOSE":"8666.01","ADJCLOSE":"8665.99","VOLUME":"1311400"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461027600,"PRODUCTID":27,"OPEN":"8701.75","LOW":"8627.29","HIGH":"8743.35","CLOSE":"8633.72","ADJCLOSE":"8633.7","VOLUME":"1525800"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461114000,"PRODUCTID":27,"OPEN":"8649.09","LOW":"8502.55","HIGH":"8695.22","CLOSE":"8514.48","ADJCLOSE":"8514.46","VOLUME":"1800900"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461200400,"PRODUCTID":27,"OPEN":"8549.14","LOW":"8508.92","HIGH":"8568.65","CLOSE":"8568.65","ADJCLOSE":"8568.63","VOLUME":"1397500"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461286800,"PRODUCTID":27,"OPEN":"8560.21","LOW":"8501.03","HIGH":"8580.33","CLOSE":"8535.75","ADJCLOSE":"8535.73","VOLUME":"1593200"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461546000,"PRODUCTID":27,"OPEN":"8541.14","LOW":"8513.73","HIGH":"8560.28","CLOSE":"8560.28","ADJCLOSE":"8560.26","VOLUME":"1113800"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461632400,"PRODUCTID":27,"OPEN":"8556.37","LOW":"8554.55","HIGH":"8622.42","CLOSE":"8581.57","ADJCLOSE":"8581.55","VOLUME":"1291300"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461718800,"PRODUCTID":27,"OPEN":"8561.37","LOW":"8537.03","HIGH":"8597.64","CLOSE":"8563.05","ADJCLOSE":"8563.03","VOLUME":"1429000"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461805200,"PRODUCTID":27,"OPEN":"8586.92","LOW":"8456.38","HIGH":"8595.99","CLOSE":"8473.87","ADJCLOSE":"8473.85","VOLUME":"1614700"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461891600,"PRODUCTID":27,"OPEN":"8424.04","LOW":"8352.23","HIGH":"8424.04","CLOSE":"8377.9","ADJCLOSE":"8377.88","VOLUME":"1575700"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1461891600,"PRODUCTID":27,"OPEN":"8424.04","LOW":"8352.23","HIGH":"8424.04","CLOSE":"8377.9","ADJCLOSE":"8377.88","VOLUME":"1575700"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462237200,"PRODUCTID":27,"OPEN":"8362.35","LOW":"8268.41","HIGH":"8363.59","CLOSE":"8294.12","ADJCLOSE":"8294.1","VOLUME":"1644000"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462323600,"PRODUCTID":27,"OPEN":"8282.52","LOW":"8153.57","HIGH":"8285.96","CLOSE":"8185.47","ADJCLOSE":"8185.45","VOLUME":"1801400"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462410000,"PRODUCTID":27,"OPEN":"8182.05","LOW":"8122.34","HIGH":"8207.98","CLOSE":"8167.96","ADJCLOSE":"8167.94","VOLUME":"1609100"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462496400,"PRODUCTID":27,"OPEN":"8169.54","LOW":"8104.16","HIGH":"8170.68","CLOSE":"8146.43","ADJCLOSE":"8146.41","VOLUME":"1678500"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462755600,"PRODUCTID":27,"OPEN":"8156.65","LOW":"8106.13","HIGH":"8177.36","CLOSE":"8131.83","ADJCLOSE":"8131.81","VOLUME":"1365700"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462842000,"PRODUCTID":27,"OPEN":"8119.71","LOW":"8075.58","HIGH":"8168.13","CLOSE":"8156.29","ADJCLOSE":"8156.27","VOLUME":"1320800"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462928400,"PRODUCTID":27,"OPEN":"8182.92","LOW":"8115.44","HIGH":"8204.51","CLOSE":"8135.56","ADJCLOSE":"8135.54","VOLUME":"1584800"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463014800,"PRODUCTID":27,"OPEN":"8122.78","LOW":"8105.49","HIGH":"8162.44","CLOSE":"8108.05","ADJCLOSE":"8108.03","VOLUME":"1359700"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463101200,"PRODUCTID":27,"OPEN":"8095.93","LOW":"7999.98","HIGH":"8095.93","CLOSE":"8053.69","ADJCLOSE":"8053.67","VOLUME":"2020700"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463360400,"PRODUCTID":27,"OPEN":"8035.21","LOW":"8003.93","HIGH":"8091.48","CLOSE":"8067.6","ADJCLOSE":"8067.58","VOLUME":"1449600"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463446800,"PRODUCTID":27,"OPEN":"8081.89","LOW":"8047.31","HIGH":"8151.2","CLOSE":"8140.48","ADJCLOSE":"8140.46","VOLUME":"1500000"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463533200,"PRODUCTID":27,"OPEN":"8115.61","LOW":"8061.26","HIGH":"8159.68","CLOSE":"8159.68","ADJCLOSE":"8159.66","VOLUME":"1482200"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463619600,"PRODUCTID":27,"OPEN":"8159.93","LOW":"8067.33","HIGH":"8166.96","CLOSE":"8095.98","ADJCLOSE":"8095.96","VOLUME":"1377200"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463706000,"PRODUCTID":27,"OPEN":"8108.68","LOW":"8080.65","HIGH":"8165.98","CLOSE":"8131.26","ADJCLOSE":"8131.24","VOLUME":"1228000"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463965200,"PRODUCTID":27,"OPEN":"8150.38","LOW":"8119.71","HIGH":"8356.96","CLOSE":"8344.44","ADJCLOSE":"8344.42","VOLUME":"1882300"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464051600,"PRODUCTID":27,"OPEN":"8329.69","LOW":"8298","HIGH":"8354.62","CLOSE":"8300.66","ADJCLOSE":"8300.64","VOLUME":"1382700"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464138000,"PRODUCTID":27,"OPEN":"8352.84","LOW":"8352.84","HIGH":"8417.27","CLOSE":"8396.2","ADJCLOSE":"8396.18","VOLUME":"1675500"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464224400,"PRODUCTID":27,"OPEN":"8400.89","LOW":"8376.6","HIGH":"8410.74","CLOSE":"8394.12","ADJCLOSE":"8394.1","VOLUME":"1328900"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464310800,"PRODUCTID":27,"OPEN":"8415.59","LOW":"8415.59","HIGH":"8463.61","CLOSE":"8463.61","ADJCLOSE":"8463.59","VOLUME":"1546200"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464570000,"PRODUCTID":27,"OPEN":"8476.62","LOW":"8462.15","HIGH":"8563.4","CLOSE":"8535.87","ADJCLOSE":"8535.85","VOLUME":"1612400"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464656400,"PRODUCTID":27,"OPEN":"8532.21","LOW":"8488.9","HIGH":"8545.73","CLOSE":"8535.59","ADJCLOSE":"8535.57","VOLUME":"2368300"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464742800,"PRODUCTID":27,"OPEN":"8516.08","LOW":"8514.12","HIGH":"8603.63","CLOSE":"8597.16","ADJCLOSE":"8597.14","VOLUME":"1713400"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464829200,"PRODUCTID":27,"OPEN":"8598.47","LOW":"8553.54","HIGH":"8635.03","CLOSE":"8556.02","ADJCLOSE":"8556","VOLUME":"1713200"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464915600,"PRODUCTID":27,"OPEN":"8565.18","LOW":"8559.77","HIGH":"8601.05","CLOSE":"8587.36","ADJCLOSE":"8587.34","VOLUME":"1446300"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465174800,"PRODUCTID":27,"OPEN":"8605.15","LOW":"8557.68","HIGH":"8664.12","CLOSE":"8597.11","ADJCLOSE":"8597.09","VOLUME":"1253900"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465261200,"PRODUCTID":27,"OPEN":"8622.21","LOW":"8621.46","HIGH":"8692.73","CLOSE":"8679.9","ADJCLOSE":"8679.88","VOLUME":"1653300"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465347600,"PRODUCTID":27,"OPEN":"8704.66","LOW":"8690.59","HIGH":"8754.82","CLOSE":"8715.48","ADJCLOSE":"8715.46","VOLUME":"1745300"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465347600,"PRODUCTID":27,"OPEN":"8704.66","LOW":"8690.59","HIGH":"8754.82","CLOSE":"8715.48","ADJCLOSE":"8715.46","VOLUME":"1745300"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465347600,"PRODUCTID":27,"OPEN":"8704.66","LOW":"8690.59","HIGH":"8754.82","CLOSE":"8715.48","ADJCLOSE":"8715.46","VOLUME":"1745300"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465779600,"PRODUCTID":27,"OPEN":"8634.24","LOW":"8520.21","HIGH":"8634.24","CLOSE":"8536.22","ADJCLOSE":"8536.21","VOLUME":"1795700"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465866000,"PRODUCTID":27,"OPEN":"8513.51","LOW":"8503.42","HIGH":"8577.31","CLOSE":"8576.12","ADJCLOSE":"8576.11","VOLUME":"1324500"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465952400,"PRODUCTID":27,"OPEN":"8566.43","LOW":"8524.55","HIGH":"8608.29","CLOSE":"8606.37","ADJCLOSE":"8606.36","VOLUME":"1631200"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466038800,"PRODUCTID":27,"OPEN":"8583.19","LOW":"8476.84","HIGH":"8584.67","CLOSE":"8494.14","ADJCLOSE":"8494.13","VOLUME":"1614200"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466125200,"PRODUCTID":27,"OPEN":"8538.28","LOW":"8538.28","HIGH":"8607.16","CLOSE":"8568.08","ADJCLOSE":"8568.07","VOLUME":"1676500"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466384400,"PRODUCTID":27,"OPEN":"8612.26","LOW":"8604.81","HIGH":"8642.15","CLOSE":"8625.92","ADJCLOSE":"8625.91","VOLUME":"1441600"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466470800,"PRODUCTID":27,"OPEN":"8633.21","LOW":"8627.4","HIGH":"8684.85","CLOSE":"8684.85","ADJCLOSE":"8684.84","VOLUME":"1522900"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466557200,"PRODUCTID":27,"OPEN":"8675.12","LOW":"8653.04","HIGH":"8716.25","CLOSE":"8716.25","ADJCLOSE":"8716.24","VOLUME":"1616300"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466643600,"PRODUCTID":27,"OPEN":"8706.08","LOW":"8662.78","HIGH":"8711.21","CLOSE":"8676.68","ADJCLOSE":"8676.67","VOLUME":"1277400"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466730000,"PRODUCTID":27,"OPEN":"8684.53","LOW":"8374.26","HIGH":"8691.3","CLOSE":"8476.99","ADJCLOSE":"8476.98","VOLUME":"2544000"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466989200,"PRODUCTID":27,"OPEN":"8406.29","LOW":"8386.27","HIGH":"8468.66","CLOSE":"8458.87","ADJCLOSE":"8458.86","VOLUME":"1349900"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467075600,"PRODUCTID":27,"OPEN":"8438.76","LOW":"8396.01","HIGH":"8505.51","CLOSE":"8505.51","ADJCLOSE":"8505.5","VOLUME":"1527200"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467162000,"PRODUCTID":27,"OPEN":"8530.37","LOW":"8530.37","HIGH":"8609.23","CLOSE":"8586.56","ADJCLOSE":"8586.55","VOLUME":"1952800"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467248400,"PRODUCTID":27,"OPEN":"8615.46","LOW":"8583.77","HIGH":"8666.58","CLOSE":"8666.58","ADJCLOSE":"8666.57","VOLUME":"2157300"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467334800,"PRODUCTID":27,"OPEN":"8692.48","LOW":"8680.53","HIGH":"8755.62","CLOSE":"8738.24","ADJCLOSE":"8738.23","VOLUME":"1877900"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467594000,"PRODUCTID":27,"OPEN":"8728.32","LOW":"8712.12","HIGH":"8782.38","CLOSE":"8760.58","ADJCLOSE":"8760.57","VOLUME":"1488300"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467680400,"PRODUCTID":27,"OPEN":"8738.41","LOW":"8693.76","HIGH":"8747.06","CLOSE":"8716.07","ADJCLOSE":"8716.06","VOLUME":"1539800"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467766800,"PRODUCTID":27,"OPEN":"8673.53","LOW":"8569.15","HIGH":"8673.53","CLOSE":"8575.75","ADJCLOSE":"8575.74","VOLUME":"1803000"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467853200,"PRODUCTID":27,"OPEN":"8605.38","LOW":"8605.38","HIGH":"8653.7","CLOSE":"8640.91","ADJCLOSE":"8640.9","VOLUME":"1591200"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467939600,"PRODUCTID":27,"OPEN":"8605.38","LOW":"8605.38","HIGH":"8653.7","CLOSE":"8640.91","ADJCLOSE":"8640.9","VOLUME":"1591200"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468198800,"PRODUCTID":27,"OPEN":"8728.23","LOW":"8728.23","HIGH":"8795.8","CLOSE":"8786.47","ADJCLOSE":"8786.46","VOLUME":"2165600"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468285200,"PRODUCTID":27,"OPEN":"8794.73","LOW":"8794.3","HIGH":"8841.46","CLOSE":"8841.46","ADJCLOSE":"8841.45","VOLUME":"1993200"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468371600,"PRODUCTID":27,"OPEN":"8847.04","LOW":"8800.17","HIGH":"8865.42","CLOSE":"8857.75","ADJCLOSE":"8857.74","VOLUME":"2219500"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468458000,"PRODUCTID":27,"OPEN":"8837.76","LOW":"8818.26","HIGH":"8877.31","CLOSE":"8866.36","ADJCLOSE":"8866.35","VOLUME":"2035000"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468544400,"PRODUCTID":27,"OPEN":"8857.15","LOW":"8857.15","HIGH":"8949.85","CLOSE":"8949.85","ADJCLOSE":"8949.84","VOLUME":"2268200"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468803600,"PRODUCTID":27,"OPEN":"8952.61","LOW":"8952.61","HIGH":"9008.21","CLOSE":"9008.21","ADJCLOSE":"9008.2","VOLUME":"2099900"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468890000,"PRODUCTID":27,"OPEN":"9018.8","LOW":"8972.83","HIGH":"9034.87","CLOSE":"9034.87","ADJCLOSE":"9034.86","VOLUME":"2370800"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468976400,"PRODUCTID":27,"OPEN":"9013.52","LOW":"8969.19","HIGH":"9034.13","CLOSE":"9007.68","ADJCLOSE":"9007.67","VOLUME":"2140900"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469062800,"PRODUCTID":27,"OPEN":"9010.22","LOW":"9009.79","HIGH":"9075.89","CLOSE":"9056.56","ADJCLOSE":"9056.55","VOLUME":"2658600"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469149200,"PRODUCTID":27,"OPEN":"9055.17","LOW":"9004.24","HIGH":"9060.15","CLOSE":"9013.14","ADJCLOSE":"9013.13","VOLUME":"2094400"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469408400,"PRODUCTID":27,"OPEN":"9030.36","LOW":"8916.05","HIGH":"9085.91","CLOSE":"8991.67","ADJCLOSE":"8991.66","VOLUME":"1980900"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469494800,"PRODUCTID":27,"OPEN":"8983.55","LOW":"8960.48","HIGH":"9024.79","CLOSE":"9024.79","ADJCLOSE":"9024.78","VOLUME":"1792500"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469581200,"PRODUCTID":27,"OPEN":"9058.19","LOW":"9042.14","HIGH":"9084.9","CLOSE":"9063.39","ADJCLOSE":"9063.38","VOLUME":"2133200"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469667600,"PRODUCTID":27,"OPEN":"9060.48","LOW":"9015.35","HIGH":"9081.4","CLOSE":"9076.64","ADJCLOSE":"9076.63","VOLUME":"2369500"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469754000,"PRODUCTID":27,"OPEN":"9066.37","LOW":"8984.41","HIGH":"9071.51","CLOSE":"8984.41","ADJCLOSE":"8984.4","VOLUME":"1899200"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469754000,"PRODUCTID":27,"OPEN":"9066.37","LOW":"8984.41","HIGH":"9071.51","CLOSE":"8984.41","ADJCLOSE":"8984.4","VOLUME":"1899200"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470013200,"PRODUCTID":27,"OPEN":"9008.74","LOW":"9008.74","HIGH":"9080.71","CLOSE":"9080.71","ADJCLOSE":"9080.7","VOLUME":"1830200"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470099600,"PRODUCTID":27,"OPEN":"9081.06","LOW":"9052.71","HIGH":"9086.42","CLOSE":"9068.76","ADJCLOSE":"9068.75","VOLUME":"1733700"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470186000,"PRODUCTID":27,"OPEN":"9000.82","LOW":"8948.4","HIGH":"9033.95","CLOSE":"9001.71","ADJCLOSE":"9001.7","VOLUME":"1685800"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470272400,"PRODUCTID":27,"OPEN":"9009.29","LOW":"8972.31","HIGH":"9035.25","CLOSE":"9024.71","ADJCLOSE":"9024.7","VOLUME":"1640000"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470358800,"PRODUCTID":27,"OPEN":"9025.76","LOW":"9023.23","HIGH":"9101.71","CLOSE":"9092.12","ADJCLOSE":"9092.11","VOLUME":"1959600"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470618000,"PRODUCTID":27,"OPEN":"9123.07","LOW":"9104.43","HIGH":"9153.99","CLOSE":"9150.26","ADJCLOSE":"9150.25","VOLUME":"1891100"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470704400,"PRODUCTID":27,"OPEN":"9154","LOW":"9127.63","HIGH":"9168.34","CLOSE":"9155.08","ADJCLOSE":"9155.07","VOLUME":"1911500"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470790800,"PRODUCTID":27,"OPEN":"9160.94","LOW":"9131.63","HIGH":"9200.42","CLOSE":"9200.42","ADJCLOSE":"9200.41","VOLUME":"2158200"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470877200,"PRODUCTID":27,"OPEN":"9168.7","LOW":"9063.81","HIGH":"9187.18","CLOSE":"9131.83","ADJCLOSE":"9131.82","VOLUME":"2218600"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470963600,"PRODUCTID":27,"OPEN":"9135.34","LOW":"9135.34","HIGH":"9173.72","CLOSE":"9150.39","ADJCLOSE":"9150.38","VOLUME":"1924700"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471222800,"PRODUCTID":27,"OPEN":"9152.36","LOW":"9117.26","HIGH":"9162.02","CLOSE":"9148.51","ADJCLOSE":"9148.5","VOLUME":"1666600"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471309200,"PRODUCTID":27,"OPEN":"9146.09","LOW":"9082.34","HIGH":"9165.58","CLOSE":"9110.36","ADJCLOSE":"9110.35","VOLUME":"1762700"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471395600,"PRODUCTID":27,"OPEN":"9121.18","LOW":"9073.27","HIGH":"9133.07","CLOSE":"9117.7","ADJCLOSE":"9117.69","VOLUME":"1704800"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471482000,"PRODUCTID":27,"OPEN":"9104.88","LOW":"9093.51","HIGH":"9128.8","CLOSE":"9122.5","ADJCLOSE":"9122.49","VOLUME":"1779500"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471568400,"PRODUCTID":27,"OPEN":"9139.69","LOW":"9034.27","HIGH":"9175.13","CLOSE":"9034.27","ADJCLOSE":"9034.26","VOLUME":"1966900"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471827600,"PRODUCTID":27,"OPEN":"9004.68","LOW":"8928.33","HIGH":"9012.72","CLOSE":"8981.81","ADJCLOSE":"8981.8","VOLUME":"1680100"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471914000,"PRODUCTID":27,"OPEN":"8987.07","LOW":"8986.76","HIGH":"9046.3","CLOSE":"9030.93","ADJCLOSE":"9030.92","VOLUME":"1606000"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472000400,"PRODUCTID":27,"OPEN":"9043.13","LOW":"9016.39","HIGH":"9054.76","CLOSE":"9017.38","ADJCLOSE":"9017.37","VOLUME":"1538600"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472086800,"PRODUCTID":27,"OPEN":"9034.47","LOW":"9031.34","HIGH":"9115.47","CLOSE":"9115.47","ADJCLOSE":"9115.46","VOLUME":"1843600"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472173200,"PRODUCTID":27,"OPEN":"9097.02","LOW":"9092.08","HIGH":"9131.72","CLOSE":"9131.72","ADJCLOSE":"9131.71","VOLUME":"1535600"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472432400,"PRODUCTID":27,"OPEN":"9117.53","LOW":"9027.35","HIGH":"9136.42","CLOSE":"9110.17","ADJCLOSE":"9110.16","VOLUME":"1604400"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472518800,"PRODUCTID":27,"OPEN":"9113.34","LOW":"9093.87","HIGH":"9134.37","CLOSE":"9110.56","ADJCLOSE":"9110.55","VOLUME":"1631700"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472605200,"PRODUCTID":27,"OPEN":"9122.19","LOW":"9044.5","HIGH":"9130.76","CLOSE":"9068.85","ADJCLOSE":"9068.84","VOLUME":"2149900"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472691600,"PRODUCTID":27,"OPEN":"9055.73","LOW":"8980.21","HIGH":"9069.13","CLOSE":"9001.15","ADJCLOSE":"9001.14","VOLUME":"1891700"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472778000,"PRODUCTID":27,"OPEN":"9015.63","LOW":"8958.81","HIGH":"9038.48","CLOSE":"8987.55","ADJCLOSE":"8987.54","VOLUME":"1968000"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473037200,"PRODUCTID":27,"OPEN":"9032.38","LOW":"9032.38","HIGH":"9100.05","CLOSE":"9090.13","ADJCLOSE":"9090.12","VOLUME":"1467300"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473123600,"PRODUCTID":27,"OPEN":"9102.83","LOW":"9098.6","HIGH":"9181.85","CLOSE":"9181.85","ADJCLOSE":"9181.84","VOLUME":"1709300"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473210000,"PRODUCTID":27,"OPEN":"9202.23","LOW":"9202.23","HIGH":"9278.88","CLOSE":"9259.07","ADJCLOSE":"9259.06","VOLUME":"1969500"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473296400,"PRODUCTID":27,"OPEN":"9241.95","LOW":"9224.89","HIGH":"9273.57","CLOSE":"9262.89","ADJCLOSE":"9262.88","VOLUME":"1860000"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473382800,"PRODUCTID":27,"OPEN":"9217.37","LOW":"9142.13","HIGH":"9217.37","CLOSE":"9164.88","ADJCLOSE":"9164.87","VOLUME":"1587900"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473642000,"PRODUCTID":27,"OPEN":"9031.51","LOW":"8947.06","HIGH":"9031.51","CLOSE":"8947.06","ADJCLOSE":"8947.05","VOLUME":"1673200"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473728400,"PRODUCTID":27,"OPEN":"8983.95","LOW":"8885.55","HIGH":"9014.75","CLOSE":"8940.83","ADJCLOSE":"8940.82","VOLUME":"1797200"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473814800,"PRODUCTID":27,"OPEN":"8913.11","LOW":"8895.85","HIGH":"8965.32","CLOSE":"8902.3","ADJCLOSE":"8902.29","VOLUME":"1755900"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473814800,"PRODUCTID":27,"OPEN":"8913.11","LOW":"8895.85","HIGH":"8965.32","CLOSE":"8902.3","ADJCLOSE":"8902.29","VOLUME":"1755900"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473814800,"PRODUCTID":27,"OPEN":"8913.11","LOW":"8895.85","HIGH":"8965.32","CLOSE":"8902.3","ADJCLOSE":"8902.29","VOLUME":"1755900"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474246800,"PRODUCTID":27,"OPEN":"9003.41","LOW":"9003.41","HIGH":"9155.38","CLOSE":"9152.88","ADJCLOSE":"9152.87","VOLUME":"1678200"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474333200,"PRODUCTID":27,"OPEN":"9141.21","LOW":"9130.9","HIGH":"9173.46","CLOSE":"9161.58","ADJCLOSE":"9161.57","VOLUME":"1425100"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474419600,"PRODUCTID":27,"OPEN":"9141.92","LOW":"9133.16","HIGH":"9228.5","CLOSE":"9228.5","ADJCLOSE":"9228.49","VOLUME":"1624800"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474506000,"PRODUCTID":27,"OPEN":"9265.28","LOW":"9207.41","HIGH":"9290.76","CLOSE":"9235.26","ADJCLOSE":"9235.25","VOLUME":"1489300"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474592400,"PRODUCTID":27,"OPEN":"9240.25","LOW":"9228.66","HIGH":"9284.62","CLOSE":"9284.62","ADJCLOSE":"9284.61","VOLUME":"1566400"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474851600,"PRODUCTID":27,"OPEN":"9229.34","LOW":"9189.49","HIGH":"9229.34","CLOSE":"9194.52","ADJCLOSE":"9194.51","VOLUME":"1242800"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474851600,"PRODUCTID":27,"OPEN":"9229.34","LOW":"9189.49","HIGH":"9229.34","CLOSE":"9194.52","ADJCLOSE":"9194.51","VOLUME":"1242800"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1474851600,"PRODUCTID":27,"OPEN":"9229.34","LOW":"9189.49","HIGH":"9229.34","CLOSE":"9194.52","ADJCLOSE":"9194.51","VOLUME":"1242800"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475110800,"PRODUCTID":27,"OPEN":"9241.61","LOW":"9238.49","HIGH":"9303.13","CLOSE":"9270.9","ADJCLOSE":"9270.89","VOLUME":"1843300"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475197200,"PRODUCTID":27,"OPEN":"9240.44","LOW":"9160.91","HIGH":"9240.65","CLOSE":"9166.85","ADJCLOSE":"9166.84","VOLUME":"1606100"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475456400,"PRODUCTID":27,"OPEN":"9219.52","LOW":"9212.38","HIGH":"9256.58","CLOSE":"9234.2","ADJCLOSE":"9234.19","VOLUME":"1379500"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475542800,"PRODUCTID":27,"OPEN":"9228.66","LOW":"9224.45","HIGH":"9287.77","CLOSE":"9287.77","ADJCLOSE":"9287.76","VOLUME":"1396600"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475629200,"PRODUCTID":27,"OPEN":"9260.69","LOW":"9244.41","HIGH":"9276.13","CLOSE":"9272.28","ADJCLOSE":"9272.27","VOLUME":"1339700"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475715600,"PRODUCTID":27,"OPEN":"9263.4","LOW":"9242.83","HIGH":"9284.31","CLOSE":"9284.31","ADJCLOSE":"9284.3","VOLUME":"1405800"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475802000,"PRODUCTID":27,"OPEN":"9289.66","LOW":"9249.06","HIGH":"9289.95","CLOSE":"9265.81","ADJCLOSE":"9265.8","VOLUME":"1501300"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1475802000,"PRODUCTID":27,"OPEN":"9289.66","LOW":"9249.06","HIGH":"9289.95","CLOSE":"9265.81","ADJCLOSE":"9265.8","VOLUME":"1501300"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476147600,"PRODUCTID":27,"OPEN":"9311.79","LOW":"9167.72","HIGH":"9327.71","CLOSE":"9219.82","ADJCLOSE":"9219.81","VOLUME":"2070400"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476234000,"PRODUCTID":27,"OPEN":"9201.55","LOW":"9166.58","HIGH":"9258.69","CLOSE":"9252.6","ADJCLOSE":"9252.59","VOLUME":"1385400"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476320400,"PRODUCTID":27,"OPEN":"9268.22","LOW":"9187.78","HIGH":"9285.05","CLOSE":"9219.17","ADJCLOSE":"9219.16","VOLUME":"1523400"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476406800,"PRODUCTID":27,"OPEN":"9198.26","LOW":"9149.87","HIGH":"9216.63","CLOSE":"9165.17","ADJCLOSE":"9165.16","VOLUME":"1479500"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476666000,"PRODUCTID":27,"OPEN":"9150.67","LOW":"9074.99","HIGH":"9182.67","CLOSE":"9176.22","ADJCLOSE":"9176.21","VOLUME":"1260400"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476752400,"PRODUCTID":27,"OPEN":"9175.07","LOW":"9157.4","HIGH":"9222.58","CLOSE":"9222.58","ADJCLOSE":"9222.57","VOLUME":"1276700"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476838800,"PRODUCTID":27,"OPEN":"9227.98","LOW":"9226.46","HIGH":"9298.87","CLOSE":"9283.99","ADJCLOSE":"9283.98","VOLUME":"1506800"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476925200,"PRODUCTID":27,"OPEN":"9288.49","LOW":"9279.15","HIGH":"9331.89","CLOSE":"9317.24","ADJCLOSE":"9317.23","VOLUME":"1631700"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477011600,"PRODUCTID":27,"OPEN":"9322.55","LOW":"9292.53","HIGH":"9348.09","CLOSE":"9306.57","ADJCLOSE":"9306.56","VOLUME":"1895600"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477270800,"PRODUCTID":27,"OPEN":"9333.94","LOW":"9308.53","HIGH":"9343.57","CLOSE":"9322.5","ADJCLOSE":"9322.49","VOLUME":"1257600"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477357200,"PRODUCTID":27,"OPEN":"9338.09","LOW":"9334.8","HIGH":"9399.97","CLOSE":"9385.65","ADJCLOSE":"9385.64","VOLUME":"1429900"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477443600,"PRODUCTID":27,"OPEN":"9355.66","LOW":"9338.84","HIGH":"9372.74","CLOSE":"9362.25","ADJCLOSE":"9362.24","VOLUME":"1311100"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477530000,"PRODUCTID":27,"OPEN":"9363.9","LOW":"9286.86","HIGH":"9370.32","CLOSE":"9299.55","ADJCLOSE":"9299.54","VOLUME":"1445200"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477616400,"PRODUCTID":27,"OPEN":"9307.39","LOW":"9276.71","HIGH":"9320.57","CLOSE":"9306.92","ADJCLOSE":"9306.91","VOLUME":"1372600"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477875600,"PRODUCTID":27,"OPEN":"9283.2","LOW":"9194.48","HIGH":"9314.34","CLOSE":"9290.12","ADJCLOSE":"9290.11","VOLUME":"1320100"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477962000,"PRODUCTID":27,"OPEN":"9272.3","LOW":"9236.82","HIGH":"9289.12","CLOSE":"9272.7","ADJCLOSE":"9272.69","VOLUME":"1119300"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478048400,"PRODUCTID":27,"OPEN":"9230.23","LOW":"9139.04","HIGH":"9230.23","CLOSE":"9139.04","ADJCLOSE":"9139.03","VOLUME":"1373000"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478134800,"PRODUCTID":27,"OPEN":"9126.29","LOW":"9067.27","HIGH":"9154.19","CLOSE":"9067.27","ADJCLOSE":"9067.26","VOLUME":"1401300"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478221200,"PRODUCTID":27,"OPEN":"9065.11","LOW":"9048.21","HIGH":"9098.88","CLOSE":"9068.15","ADJCLOSE":"9068.14","VOLUME":"1181400"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478480400,"PRODUCTID":27,"OPEN":"9102.97","LOW":"9102.97","HIGH":"9191.67","CLOSE":"9189.84","ADJCLOSE":"9189.83","VOLUME":"1245000"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478566800,"PRODUCTID":27,"OPEN":"9214.95","LOW":"9165","HIGH":"9230.2","CLOSE":"9217.43","ADJCLOSE":"9217.42","VOLUME":"1347800"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478653200,"PRODUCTID":27,"OPEN":"9252.27","LOW":"8926.6","HIGH":"9296.86","CLOSE":"8943.2","ADJCLOSE":"8943.19","VOLUME":"2656500"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478739600,"PRODUCTID":27,"OPEN":"9070.64","LOW":"9070.64","HIGH":"9179.18","CLOSE":"9152.18","ADJCLOSE":"9152.17","VOLUME":"1998400"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478826000,"PRODUCTID":27,"OPEN":"9067.65","LOW":"8949.38","HIGH":"9067.65","CLOSE":"8957.76","ADJCLOSE":"8957.75","VOLUME":"2518700"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479085200,"PRODUCTID":27,"OPEN":"8955.27","LOW":"8879.69","HIGH":"8991.94","CLOSE":"8940.4","ADJCLOSE":"8940.39","VOLUME":"2151600"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479171600,"PRODUCTID":27,"OPEN":"8927.92","LOW":"8923.36","HIGH":"8981.05","CLOSE":"8931.03","ADJCLOSE":"8931.02","VOLUME":"1949200"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479258000,"PRODUCTID":27,"OPEN":"8955.76","LOW":"8955.76","HIGH":"9032.31","CLOSE":"8962.22","ADJCLOSE":"8962.21","VOLUME":"1851700"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479344400,"PRODUCTID":27,"OPEN":"8984.57","LOW":"8936.3","HIGH":"8998.23","CLOSE":"8995.26","ADJCLOSE":"8995.25","VOLUME":"1704600"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479430800,"PRODUCTID":27,"OPEN":"8991.5","LOW":"8958.22","HIGH":"9025.98","CLOSE":"9008.79","ADJCLOSE":"9008.78","VOLUME":"1779800"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479690000,"PRODUCTID":27,"OPEN":"9009.78","LOW":"8986.4","HIGH":"9049.76","CLOSE":"9041.11","ADJCLOSE":"9041.1","VOLUME":"1807800"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479776400,"PRODUCTID":27,"OPEN":"9058.58","LOW":"9058.58","HIGH":"9161.19","CLOSE":"9133.39","ADJCLOSE":"9133.38","VOLUME":"2146700"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479862800,"PRODUCTID":27,"OPEN":"9146.72","LOW":"9146.72","HIGH":"9202.72","CLOSE":"9178.23","ADJCLOSE":"9178.22","VOLUME":"1926800"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479949200,"PRODUCTID":27,"OPEN":"9164.84","LOW":"9137.56","HIGH":"9183.16","CLOSE":"9152.11","ADJCLOSE":"9152.1","VOLUME":"2022700"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480035600,"PRODUCTID":27,"OPEN":"9149.35","LOW":"9148.63","HIGH":"9191.34","CLOSE":"9159.07","ADJCLOSE":"9159.06","VOLUME":"1840100"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480294800,"PRODUCTID":27,"OPEN":"9167.33","LOW":"9167.33","HIGH":"9241.54","CLOSE":"9222.24","ADJCLOSE":"9222.23","VOLUME":"1910200"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480381200,"PRODUCTID":27,"OPEN":"9220.95","LOW":"9192.38","HIGH":"9249.06","CLOSE":"9192.38","ADJCLOSE":"9192.37","VOLUME":"1889200"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480467600,"PRODUCTID":27,"OPEN":"9196.09","LOW":"9189.62","HIGH":"9240.71","CLOSE":"9240.71","ADJCLOSE":"9240.7","VOLUME":"2538900"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480554000,"PRODUCTID":27,"OPEN":"9245.55","LOW":"9241.78","HIGH":"9278.96","CLOSE":"9263.53","ADJCLOSE":"9263.52","VOLUME":"1996000"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480640400,"PRODUCTID":27,"OPEN":"9214.56","LOW":"9165.9","HIGH":"9214.56","CLOSE":"9189.49","ADJCLOSE":"9189.48","VOLUME":"1730600"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480899600,"PRODUCTID":27,"OPEN":"9194.46","LOW":"9138.64","HIGH":"9212.19","CLOSE":"9160.66","ADJCLOSE":"9160.65","VOLUME":"1547800"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480986000,"PRODUCTID":27,"OPEN":"9209.8","LOW":"9209.8","HIGH":"9280.65","CLOSE":"9250.77","ADJCLOSE":"9250.76","VOLUME":"1649700"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481072400,"PRODUCTID":27,"OPEN":"9279","LOW":"9247.5","HIGH":"9299.92","CLOSE":"9263.89","ADJCLOSE":"9263.88","VOLUME":"1682800"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481158800,"PRODUCTID":27,"OPEN":"9308.9","LOW":"9308.9","HIGH":"9376.41","CLOSE":"9375.86","ADJCLOSE":"9375.85","VOLUME":"2170000"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481245200,"PRODUCTID":27,"OPEN":"9383.07","LOW":"9366.86","HIGH":"9399.25","CLOSE":"9392.68","ADJCLOSE":"9392.67","VOLUME":"1811800"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481504400,"PRODUCTID":27,"OPEN":"9402.05","LOW":"9336.45","HIGH":"9430.34","CLOSE":"9349.94","ADJCLOSE":"9349.93","VOLUME":"1697400"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481590800,"PRODUCTID":27,"OPEN":"9361.97","LOW":"9342.56","HIGH":"9382.14","CLOSE":"9382.14","ADJCLOSE":"9382.13","VOLUME":"1856000"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481677200,"PRODUCTID":27,"OPEN":"9395.6","LOW":"9353.25","HIGH":"9413.13","CLOSE":"9368.52","ADJCLOSE":"9368.51","VOLUME":"1658400"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481763600,"PRODUCTID":27,"OPEN":"9337.21","LOW":"9309.79","HIGH":"9370.51","CLOSE":"9360.35","ADJCLOSE":"9360.34","VOLUME":"1692100"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481850000,"PRODUCTID":27,"OPEN":"9352.27","LOW":"9326.78","HIGH":"9379.75","CLOSE":"9326.78","ADJCLOSE":"9326.77","VOLUME":"1858100"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482109200,"PRODUCTID":27,"OPEN":"9316.06","LOW":"9237.98","HIGH":"9317.03","CLOSE":"9239.32","ADJCLOSE":"9239.31","VOLUME":"1454800"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482195600,"PRODUCTID":27,"OPEN":"9229.74","LOW":"9199.84","HIGH":"9258.69","CLOSE":"9242.41","ADJCLOSE":"9242.4","VOLUME":"1349900"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482282000,"PRODUCTID":27,"OPEN":"9234.94","LOW":"9204.26","HIGH":"9263.5","CLOSE":"9204.26","ADJCLOSE":"9204.25","VOLUME":"1439700"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482368400,"PRODUCTID":27,"OPEN":"9204.29","LOW":"9118.75","HIGH":"9209.72","CLOSE":"9118.75","ADJCLOSE":"9118.74","VOLUME":"1427400"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482454800,"PRODUCTID":27,"OPEN":"9112.33","LOW":"9078.64","HIGH":"9128.83","CLOSE":"9078.64","ADJCLOSE":"9078.63","VOLUME":"1333800"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482714000,"PRODUCTID":27,"OPEN":"9088.99","LOW":"9083.28","HIGH":"9127.74","CLOSE":"9110.54","ADJCLOSE":"9110.53","VOLUME":"799000"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482800400,"PRODUCTID":27,"OPEN":"9120.88","LOW":"9100.83","HIGH":"9132.05","CLOSE":"9109.27","ADJCLOSE":"9109.26","VOLUME":"880800"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482886800,"PRODUCTID":27,"OPEN":"9120.9","LOW":"9120.9","HIGH":"9203.56","CLOSE":"9201.4","ADJCLOSE":"9201.39","VOLUME":"1195900"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482973200,"PRODUCTID":27,"OPEN":"9172.39","LOW":"9149.16","HIGH":"9196.02","CLOSE":"9153.09","ADJCLOSE":"9153.08","VOLUME":"1239800"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483059600,"PRODUCTID":27,"OPEN":"9186.3","LOW":"9186.3","HIGH":"9259.09","CLOSE":"9253.5","ADJCLOSE":"9253.49","VOLUME":"1329700"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483059600,"PRODUCTID":27,"OPEN":"9186.3","LOW":"9186.3","HIGH":"9259.09","CLOSE":"9253.5","ADJCLOSE":"9253.49","VOLUME":"1329700"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483405200,"PRODUCTID":27,"OPEN":"9252.56","LOW":"9235.95","HIGH":"9273.65","CLOSE":"9272.88","ADJCLOSE":"9272.87","VOLUME":"1186600"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483491600,"PRODUCTID":27,"OPEN":"9279.52","LOW":"9266.03","HIGH":"9299.62","CLOSE":"9286.96","ADJCLOSE":"9286.95","VOLUME":"1322300"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483578000,"PRODUCTID":27,"OPEN":"9282.56","LOW":"9282.45","HIGH":"9358.42","CLOSE":"9358.14","ADJCLOSE":"9358.13","VOLUME":"1859300"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483664400,"PRODUCTID":27,"OPEN":"9371.41","LOW":"9351.25","HIGH":"9381.11","CLOSE":"9372.22","ADJCLOSE":"9372.21","VOLUME":"1743800"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483923600,"PRODUCTID":27,"OPEN":"9376.48","LOW":"9328.19","HIGH":"9404.9","CLOSE":"9342.42","ADJCLOSE":"9342.41","VOLUME":"1708500"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484010000,"PRODUCTID":27,"OPEN":"9344.19","LOW":"9319.45","HIGH":"9353.6","CLOSE":"9349.64","ADJCLOSE":"9349.63","VOLUME":"1514800"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484096400,"PRODUCTID":27,"OPEN":"9370.17","LOW":"9333.49","HIGH":"9384","CLOSE":"9345.74","ADJCLOSE":"9345.73","VOLUME":"1801200"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484182800,"PRODUCTID":27,"OPEN":"9356.12","LOW":"9356.12","HIGH":"9430.58","CLOSE":"9410.18","ADJCLOSE":"9410.17","VOLUME":"1919300"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484269200,"PRODUCTID":27,"OPEN":"9373.7","LOW":"9352.08","HIGH":"9387.68","CLOSE":"9378.83","ADJCLOSE":"9378.82","VOLUME":"1560100"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484528400,"PRODUCTID":27,"OPEN":"9356.54","LOW":"9281.21","HIGH":"9359.01","CLOSE":"9292.33","ADJCLOSE":"9292.32","VOLUME":"1445700"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484614800,"PRODUCTID":27,"OPEN":"9301.96","LOW":"9294.68","HIGH":"9354.53","CLOSE":"9354.53","ADJCLOSE":"9354.52","VOLUME":"1449700"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484701200,"PRODUCTID":27,"OPEN":"9344.74","LOW":"9322.44","HIGH":"9350.95","CLOSE":"9341.97","ADJCLOSE":"9341.96","VOLUME":"1882800"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484787600,"PRODUCTID":27,"OPEN":"9324.83","LOW":"9287.54","HIGH":"9337.64","CLOSE":"9318.12","ADJCLOSE":"9318.11","VOLUME":"1796100"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484874000,"PRODUCTID":27,"OPEN":"9326.8","LOW":"9317.62","HIGH":"9350.07","CLOSE":"9331.46","ADJCLOSE":"9331.45","VOLUME":"1613400"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485133200,"PRODUCTID":27,"OPEN":"9363.66","LOW":"9363.66","HIGH":"9427.46","CLOSE":"9424.05","ADJCLOSE":"9424.04","VOLUME":"1796100"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485219600,"PRODUCTID":27,"OPEN":"9423.05","LOW":"9416.06","HIGH":"9468.34","CLOSE":"9447.95","ADJCLOSE":"9447.94","VOLUME":"2147200"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485997200,"PRODUCTID":27,"OPEN":"9502.25","LOW":"9413.77","HIGH":"9521.34","CLOSE":"9428.97","ADJCLOSE":"9428.96","VOLUME":"3341600"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486083600,"PRODUCTID":27,"OPEN":"9450.06","LOW":"9423.93","HIGH":"9478.01","CLOSE":"9455.56","ADJCLOSE":"9455.55","VOLUME":"2264200"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486342800,"PRODUCTID":27,"OPEN":"9467.67","LOW":"9467.67","HIGH":"9548.68","CLOSE":"9538.01","ADJCLOSE":"9538","VOLUME":"3053900"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486429200,"PRODUCTID":27,"OPEN":"9527.42","LOW":"9512.56","HIGH":"9555.8","CLOSE":"9554.56","ADJCLOSE":"9554.55","VOLUME":"2607300"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486515600,"PRODUCTID":27,"OPEN":"9540.77","LOW":"9505.79","HIGH":"9564.07","CLOSE":"9543.25","ADJCLOSE":"9543.24","VOLUME":"2893600"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486602000,"PRODUCTID":27,"OPEN":"9555.52","LOW":"9540.51","HIGH":"9600.09","CLOSE":"9590.18","ADJCLOSE":"9590.17","VOLUME":"2733900"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486688400,"PRODUCTID":27,"OPEN":"9612.67","LOW":"9612.67","HIGH":"9688.15","CLOSE":"9665.59","ADJCLOSE":"9665.58","VOLUME":"3443400"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486947600,"PRODUCTID":27,"OPEN":"9690.39","LOW":"9681.1","HIGH":"9711.43","CLOSE":"9710.32","ADJCLOSE":"9710.31","VOLUME":"2743600"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487034000,"PRODUCTID":27,"OPEN":"9726.74","LOW":"9698.29","HIGH":"9760.01","CLOSE":"9718.78","ADJCLOSE":"9718.77","VOLUME":"2798500"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487120400,"PRODUCTID":27,"OPEN":"9724.13","LOW":"9723.04","HIGH":"9813.98","CLOSE":"9799.76","ADJCLOSE":"9799.75","VOLUME":"2986500"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487206800,"PRODUCTID":27,"OPEN":"9826.89","LOW":"9753.16","HIGH":"9869.59","CLOSE":"9771.25","ADJCLOSE":"9771.24","VOLUME":"2654800"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487293200,"PRODUCTID":27,"OPEN":"9779.16","LOW":"9754.54","HIGH":"9791.59","CLOSE":"9759.76","ADJCLOSE":"9759.75","VOLUME":"2180300"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487552400,"PRODUCTID":27,"OPEN":"9795.81","LOW":"9743.36","HIGH":"9817.14","CLOSE":"9753.2","ADJCLOSE":"9753.19","VOLUME":"2480000"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487638800,"PRODUCTID":27,"OPEN":"9761.27","LOW":"9721.36","HIGH":"9775.49","CLOSE":"9763.93","ADJCLOSE":"9763.92","VOLUME":"2406100"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487725200,"PRODUCTID":27,"OPEN":"9786.25","LOW":"9770.1","HIGH":"9820.07","CLOSE":"9778.78","ADJCLOSE":"9778.77","VOLUME":"2566100"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487811600,"PRODUCTID":27,"OPEN":"9774.08","LOW":"9748.94","HIGH":"9810.56","CLOSE":"9769.31","ADJCLOSE":"9769.3","VOLUME":"2525500"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487898000,"PRODUCTID":27,"OPEN":"9757.67","LOW":"9740.18","HIGH":"9784.39","CLOSE":"9750.47","ADJCLOSE":"9750.46","VOLUME":"2454600"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1487898000,"PRODUCTID":27,"OPEN":"9757.67","LOW":"9740.18","HIGH":"9784.39","CLOSE":"9750.47","ADJCLOSE":"9750.46","VOLUME":"2454600"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1487898000,"PRODUCTID":27,"OPEN":"9757.67","LOW":"9740.18","HIGH":"9784.39","CLOSE":"9750.47","ADJCLOSE":"9750.46","VOLUME":"2454600"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488330000,"PRODUCTID":27,"OPEN":"9751.12","LOW":"9674.78","HIGH":"9758.78","CLOSE":"9674.78","ADJCLOSE":"9674.77","VOLUME":"2474000"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488416400,"PRODUCTID":27,"OPEN":"9727.6","LOW":"9646.34","HIGH":"9774.6","CLOSE":"9691.8","ADJCLOSE":"9691.79","VOLUME":"2522300"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488502800,"PRODUCTID":27,"OPEN":"9672.26","LOW":"9633.88","HIGH":"9679.82","CLOSE":"9648.21","ADJCLOSE":"9648.2","VOLUME":"2180100"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488762000,"PRODUCTID":27,"OPEN":"9647","LOW":"9647","HIGH":"9688.5","CLOSE":"9682.63","ADJCLOSE":"9682.62","VOLUME":"1906000"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488848400,"PRODUCTID":27,"OPEN":"9690.26","LOW":"9690.2","HIGH":"9738.07","CLOSE":"9738.07","ADJCLOSE":"9738.06","VOLUME":"1882200"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488934800,"PRODUCTID":27,"OPEN":"9744.26","LOW":"9712.5","HIGH":"9773.49","CLOSE":"9753.45","ADJCLOSE":"9753.44","VOLUME":"2048400"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489021200,"PRODUCTID":27,"OPEN":"9740.05","LOW":"9650.32","HIGH":"9743.78","CLOSE":"9658.61","ADJCLOSE":"9658.6","VOLUME":"2432800"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489107600,"PRODUCTID":27,"OPEN":"9653.79","LOW":"9562.75","HIGH":"9656.65","CLOSE":"9627.89","ADJCLOSE":"9627.88","VOLUME":"2283500"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489366800,"PRODUCTID":27,"OPEN":"9656.56","LOW":"9656.56","HIGH":"9697.34","CLOSE":"9697.34","ADJCLOSE":"9697.33","VOLUME":"1858800"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489453200,"PRODUCTID":27,"OPEN":"9720.53","LOW":"9720.53","HIGH":"9767.66","CLOSE":"9744.21","ADJCLOSE":"9744.2","VOLUME":"2212800"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489539600,"PRODUCTID":27,"OPEN":"9741.29","LOW":"9714.58","HIGH":"9749.01","CLOSE":"9740.31","ADJCLOSE":"9740.3","VOLUME":"1836600"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489626000,"PRODUCTID":27,"OPEN":"9768.85","LOW":"9768.85","HIGH":"9842.17","CLOSE":"9837.83","ADJCLOSE":"9837.82","VOLUME":"2102200"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489712400,"PRODUCTID":27,"OPEN":"9845.59","LOW":"9835.51","HIGH":"9908.69","CLOSE":"9908.69","ADJCLOSE":"9908.68","VOLUME":"2689700"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489971600,"PRODUCTID":27,"OPEN":"9905.81","LOW":"9869.35","HIGH":"9916.18","CLOSE":"9912.97","ADJCLOSE":"9912.96","VOLUME":"2118700"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490058000,"PRODUCTID":27,"OPEN":"9923.18","LOW":"9918.39","HIGH":"9976.61","CLOSE":"9972.49","ADJCLOSE":"9972.48","VOLUME":"2317100"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490144400,"PRODUCTID":27,"OPEN":"9911.96","LOW":"9843.07","HIGH":"9922.66","CLOSE":"9922.66","ADJCLOSE":"9922.65","VOLUME":"2270500"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490230800,"PRODUCTID":27,"OPEN":"9921.97","LOW":"9897.45","HIGH":"9945.24","CLOSE":"9930.74","ADJCLOSE":"9930.73","VOLUME":"2615300"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490317200,"PRODUCTID":27,"OPEN":"9914.12","LOW":"9892.31","HIGH":"9932.68","CLOSE":"9902.98","ADJCLOSE":"9902.97","VOLUME":"2324400"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490576400,"PRODUCTID":27,"OPEN":"9907.6","LOW":"9859.53","HIGH":"9917.85","CLOSE":"9876.77","ADJCLOSE":"9876.76","VOLUME":"2296100"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490662800,"PRODUCTID":27,"OPEN":"9909.99","LOW":"9799.28","HIGH":"9924.14","CLOSE":"9876.45","ADJCLOSE":"9876.44","VOLUME":"2595900"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490749200,"PRODUCTID":27,"OPEN":"9887","LOW":"9831.63","HIGH":"9906.76","CLOSE":"9856.25","ADJCLOSE":"9856.24","VOLUME":"2272800"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490835600,"PRODUCTID":27,"OPEN":"9869.28","LOW":"9836.33","HIGH":"9878.62","CLOSE":"9848.15","ADJCLOSE":"9848.14","VOLUME":"2296100"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490922000,"PRODUCTID":27,"OPEN":"9846.38","LOW":"9811.52","HIGH":"9869.65","CLOSE":"9811.52","ADJCLOSE":"9811.51","VOLUME":"2362400"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1490922000,"PRODUCTID":27,"OPEN":"9846.38","LOW":"9811.52","HIGH":"9869.65","CLOSE":"9811.52","ADJCLOSE":"9811.51","VOLUME":"2362400"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1490922000,"PRODUCTID":27,"OPEN":"9846.38","LOW":"9811.52","HIGH":"9869.65","CLOSE":"9811.52","ADJCLOSE":"9811.51","VOLUME":"2362400"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491354000,"PRODUCTID":27,"OPEN":"9856.44","LOW":"9856.44","HIGH":"9949.48","CLOSE":"9949.48","ADJCLOSE":"9949.47","VOLUME":"2734200"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491440400,"PRODUCTID":27,"OPEN":"9946.66","LOW":"9879.85","HIGH":"9946.66","CLOSE":"9897.8","ADJCLOSE":"9897.79","VOLUME":"2015700"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491526800,"PRODUCTID":27,"OPEN":"9892.98","LOW":"9788.52","HIGH":"9900.88","CLOSE":"9873.37","ADJCLOSE":"9873.36","VOLUME":"2422600"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491786000,"PRODUCTID":27,"OPEN":"9880.29","LOW":"9859.03","HIGH":"9898.64","CLOSE":"9882.54","ADJCLOSE":"9882.53","VOLUME":"2364800"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491872400,"PRODUCTID":27,"OPEN":"9881.53","LOW":"9820.41","HIGH":"9896.59","CLOSE":"9832.42","ADJCLOSE":"9832.41","VOLUME":"2287200"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491958800,"PRODUCTID":27,"OPEN":"9831.56","LOW":"9789.59","HIGH":"9837.19","CLOSE":"9817.68","ADJCLOSE":"9817.67","VOLUME":"2339400"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492045200,"PRODUCTID":27,"OPEN":"9808.83","LOW":"9800.8","HIGH":"9868.45","CLOSE":"9836.68","ADJCLOSE":"9836.67","VOLUME":"2222700"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492131600,"PRODUCTID":27,"OPEN":"9806.15","LOW":"9730.94","HIGH":"9808.33","CLOSE":"9732.93","ADJCLOSE":"9732.92","VOLUME":"2179100"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492131600,"PRODUCTID":27,"OPEN":"9806.15","LOW":"9730.94","HIGH":"9808.33","CLOSE":"9732.93","ADJCLOSE":"9732.92","VOLUME":"2179100"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492477200,"PRODUCTID":27,"OPEN":"9735.76","LOW":"9727.26","HIGH":"9771.07","CLOSE":"9746.56","ADJCLOSE":"9746.55","VOLUME":"1710800"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492563600,"PRODUCTID":27,"OPEN":"9725.39","LOW":"9631.64","HIGH":"9725.39","CLOSE":"9639.94","ADJCLOSE":"9639.93","VOLUME":"2080800"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492650000,"PRODUCTID":27,"OPEN":"9639.93","LOW":"9622.25","HIGH":"9664.24","CLOSE":"9632.69","ADJCLOSE":"9632.68","VOLUME":"1765800"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492736400,"PRODUCTID":27,"OPEN":"9657.05","LOW":"9657.05","HIGH":"9718.82","CLOSE":"9717.41","ADJCLOSE":"9717.4","VOLUME":"1577900"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492995600,"PRODUCTID":27,"OPEN":"9742.91","LOW":"9683.7","HIGH":"9772.96","CLOSE":"9717.95","ADJCLOSE":"9717.94","VOLUME":"1423700"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493082000,"PRODUCTID":27,"OPEN":"9737.82","LOW":"9737.82","HIGH":"9841.71","CLOSE":"9841.71","ADJCLOSE":"9841.7","VOLUME":"2034900"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493168400,"PRODUCTID":27,"OPEN":"9859.11","LOW":"9827.47","HIGH":"9865.88","CLOSE":"9856.45","ADJCLOSE":"9856.44","VOLUME":"2082000"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493254800,"PRODUCTID":27,"OPEN":"9859.45","LOW":"9823.85","HIGH":"9863.52","CLOSE":"9860.62","ADJCLOSE":"9860.61","VOLUME":"1775600"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493341200,"PRODUCTID":27,"OPEN":"9868.38","LOW":"9845.84","HIGH":"9897.04","CLOSE":"9872","ADJCLOSE":"9871.99","VOLUME":"2142500"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493341200,"PRODUCTID":27,"OPEN":"9868.38","LOW":"9845.84","HIGH":"9897.04","CLOSE":"9872","ADJCLOSE":"9871.99","VOLUME":"2142500"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493686800,"PRODUCTID":27,"OPEN":"9926.44","LOW":"9925.75","HIGH":"9951.14","CLOSE":"9941.27","ADJCLOSE":"9941.26","VOLUME":"2002400"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493773200,"PRODUCTID":27,"OPEN":"9957.62","LOW":"9937.99","HIGH":"9979.91","CLOSE":"9955.33","ADJCLOSE":"9955.32","VOLUME":"1651600"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493859600,"PRODUCTID":27,"OPEN":"9962.73","LOW":"9938.96","HIGH":"9973.76","CLOSE":"9967.64","ADJCLOSE":"9967.64","VOLUME":"1762200"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493946000,"PRODUCTID":27,"OPEN":"9954.94","LOW":"9899.94","HIGH":"9960.99","CLOSE":"9899.94","ADJCLOSE":"9899.94","VOLUME":"1657100"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494205200,"PRODUCTID":27,"OPEN":"9934.13","LOW":"9900.07","HIGH":"9964.86","CLOSE":"9937.25","ADJCLOSE":"9937.25","VOLUME":"1804900"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494291600,"PRODUCTID":27,"OPEN":"9967.01","LOW":"9899.08","HIGH":"10001.94","CLOSE":"9915.48","ADJCLOSE":"9915.48","VOLUME":"2352400"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494378000,"PRODUCTID":27,"OPEN":"9935.22","LOW":"9932.17","HIGH":"9971.98","CLOSE":"9968.32","ADJCLOSE":"9968.32","VOLUME":"1912900"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494464400,"PRODUCTID":27,"OPEN":"9968.51","LOW":"9964.3","HIGH":"10018.79","CLOSE":"10001.48","ADJCLOSE":"10001.48","VOLUME":"2080800"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494550800,"PRODUCTID":27,"OPEN":"9981.77","LOW":"9961.37","HIGH":"10008.25","CLOSE":"9986.82","ADJCLOSE":"9986.82","VOLUME":"1778700"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494810000,"PRODUCTID":27,"OPEN":"9978.28","LOW":"9978.28","HIGH":"10036.82","CLOSE":"10036.82","ADJCLOSE":"10036.82","VOLUME":"1756500"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494896400,"PRODUCTID":27,"OPEN":"10037.58","LOW":"9991.08","HIGH":"10058.59","CLOSE":"10031.49","ADJCLOSE":"10031.49","VOLUME":"2111000"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494982800,"PRODUCTID":27,"OPEN":"10019.62","LOW":"9967.97","HIGH":"10029.62","CLOSE":"10013.67","ADJCLOSE":"10013.67","VOLUME":"1767700"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495069200,"PRODUCTID":27,"OPEN":"9952.64","LOW":"9895.65","HIGH":"9969.45","CLOSE":"9969.45","ADJCLOSE":"9969.45","VOLUME":"1732600"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495155600,"PRODUCTID":27,"OPEN":"9970.4","LOW":"9947.14","HIGH":"9979.73","CLOSE":"9947.62","ADJCLOSE":"9947.62","VOLUME":"1796600"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495414800,"PRODUCTID":27,"OPEN":"9965.08","LOW":"9960.94","HIGH":"9997.26","CLOSE":"9997.26","ADJCLOSE":"9997.26","VOLUME":"1587700"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495501200,"PRODUCTID":27,"OPEN":"9994.68","LOW":"9992.58","HIGH":"10038.2","CLOSE":"10007.84","ADJCLOSE":"10007.84","VOLUME":"1695400"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495587600,"PRODUCTID":27,"OPEN":"10014.15","LOW":"10014.15","HIGH":"10059.74","CLOSE":"10044.42","ADJCLOSE":"10044.42","VOLUME":"1695900"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495674000,"PRODUCTID":27,"OPEN":"10059.91","LOW":"10059.2","HIGH":"10108.49","CLOSE":"10108.49","ADJCLOSE":"10108.49","VOLUME":"1960700"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495760400,"PRODUCTID":27,"OPEN":"10090.18","LOW":"10072.84","HIGH":"10121.88","CLOSE":"10101.95","ADJCLOSE":"10101.95","VOLUME":"1856900"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495760400,"PRODUCTID":27,"OPEN":"10090.18","LOW":"10072.84","HIGH":"10121.88","CLOSE":"10101.95","ADJCLOSE":"10101.95","VOLUME":"1856900"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1495760400,"PRODUCTID":27,"OPEN":"10090.18","LOW":"10072.84","HIGH":"10121.88","CLOSE":"10101.95","ADJCLOSE":"10101.95","VOLUME":"1856900"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496192400,"PRODUCTID":27,"OPEN":"10095.95","LOW":"10025.88","HIGH":"10116.13","CLOSE":"10040.72","ADJCLOSE":"10040.72","VOLUME":"2632100"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496278800,"PRODUCTID":27,"OPEN":"10064.44","LOW":"10059.93","HIGH":"10100.37","CLOSE":"10087.42","ADJCLOSE":"10087.42","VOLUME":"1923600"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496365200,"PRODUCTID":27,"OPEN":"10117.76","LOW":"10117.06","HIGH":"10152.53","CLOSE":"10152.53","ADJCLOSE":"10152.53","VOLUME":"2037600"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496624400,"PRODUCTID":27,"OPEN":"10164.89","LOW":"10164.89","HIGH":"10226.84","CLOSE":"10226.84","ADJCLOSE":"10226.84","VOLUME":"2141900"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496710800,"PRODUCTID":27,"OPEN":"10213.17","LOW":"10190.39","HIGH":"10221.64","CLOSE":"10206.18","ADJCLOSE":"10206.18","VOLUME":"2016200"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496797200,"PRODUCTID":27,"OPEN":"10216.14","LOW":"10183.15","HIGH":"10242.39","CLOSE":"10209.99","ADJCLOSE":"10209.99","VOLUME":"2172700"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496883600,"PRODUCTID":27,"OPEN":"10215.93","LOW":"10211","HIGH":"10235.7","CLOSE":"10225.78","ADJCLOSE":"10225.78","VOLUME":"1703500"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496970000,"PRODUCTID":27,"OPEN":"10238.55","LOW":"10198.8","HIGH":"10268.37","CLOSE":"10199.65","ADJCLOSE":"10199.65","VOLUME":"2139100"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497229200,"PRODUCTID":27,"OPEN":"10137.04","LOW":"10109.96","HIGH":"10158.64","CLOSE":"10109.96","ADJCLOSE":"10109.96","VOLUME":"1746300"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497315600,"PRODUCTID":27,"OPEN":"10109.7","LOW":"10109.7","HIGH":"10146.67","CLOSE":"10128.15","ADJCLOSE":"10128.15","VOLUME":"1586300"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497402000,"PRODUCTID":27,"OPEN":"10142.8","LOW":"10033.25","HIGH":"10165.31","CLOSE":"10072.46","ADJCLOSE":"10072.46","VOLUME":"2067300"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497488400,"PRODUCTID":27,"OPEN":"10079.14","LOW":"10046.8","HIGH":"10089.07","CLOSE":"10088.35","ADJCLOSE":"10088.35","VOLUME":"1597900"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497574800,"PRODUCTID":27,"OPEN":"10078.69","LOW":"10073.12","HIGH":"10159.47","CLOSE":"10156.73","ADJCLOSE":"10156.73","VOLUME":"2056600"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497834000,"PRODUCTID":27,"OPEN":"10162.22","LOW":"10162.22","HIGH":"10250.6","CLOSE":"10250.6","ADJCLOSE":"10250.6","VOLUME":"1822100"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497920400,"PRODUCTID":27,"OPEN":"10286.79","LOW":"10286.79","HIGH":"10354.37","CLOSE":"10324.46","ADJCLOSE":"10324.46","VOLUME":"1856400"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498006800,"PRODUCTID":27,"OPEN":"10310.97","LOW":"10274.75","HIGH":"10379.82","CLOSE":"10349.72","ADJCLOSE":"10349.72","VOLUME":"2327200"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498093200,"PRODUCTID":27,"OPEN":"10369.08","LOW":"10368.93","HIGH":"10403.36","CLOSE":"10399.06","ADJCLOSE":"10399.06","VOLUME":"1950200"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498179600,"PRODUCTID":27,"OPEN":"10403.56","LOW":"10374.01","HIGH":"10422.33","CLOSE":"10377.7","ADJCLOSE":"10377.7","VOLUME":"1893400"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498438800,"PRODUCTID":27,"OPEN":"10341.86","LOW":"10341.86","HIGH":"10513.96","CLOSE":"10513.96","ADJCLOSE":"10513.96","VOLUME":"2569100"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498525200,"PRODUCTID":27,"OPEN":"10513","LOW":"10489.1","HIGH":"10545.7","CLOSE":"10512.06","ADJCLOSE":"10512.06","VOLUME":"2580400"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498611600,"PRODUCTID":27,"OPEN":"10459.17","LOW":"10382.81","HIGH":"10459.17","CLOSE":"10390.55","ADJCLOSE":"10390.55","VOLUME":"3027700"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498698000,"PRODUCTID":27,"OPEN":"10442.18","LOW":"10390.9","HIGH":"10476.51","CLOSE":"10421.65","ADJCLOSE":"10421.65","VOLUME":"2781000"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498784400,"PRODUCTID":27,"OPEN":"10367.26","LOW":"10329.84","HIGH":"10395.07","CLOSE":"10395.07","ADJCLOSE":"10395.07","VOLUME":"2305600"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499043600,"PRODUCTID":27,"OPEN":"10368.99","LOW":"10363.5","HIGH":"10412.79","CLOSE":"10412.79","ADJCLOSE":"10412.79","VOLUME":"2092400"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499130000,"PRODUCTID":27,"OPEN":"10397.93","LOW":"10347.78","HIGH":"10421.72","CLOSE":"10347.78","ADJCLOSE":"10347.78","VOLUME":"2371700"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499216400,"PRODUCTID":27,"OPEN":"10352.39","LOW":"10304.74","HIGH":"10404.79","CLOSE":"10404.79","ADJCLOSE":"10404.79","VOLUME":"1934400"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499302800,"PRODUCTID":27,"OPEN":"10380.66","LOW":"10336.32","HIGH":"10381.2","CLOSE":"10368.2","ADJCLOSE":"10368.2","VOLUME":"1643200"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499389200,"PRODUCTID":27,"OPEN":"10343.3","LOW":"10294.69","HIGH":"10343.3","CLOSE":"10297.25","ADJCLOSE":"10297.25","VOLUME":"1701500"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499648400,"PRODUCTID":27,"OPEN":"10310.74","LOW":"10283.95","HIGH":"10331.11","CLOSE":"10289.91","ADJCLOSE":"10289.91","VOLUME":"1905800"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499734800,"PRODUCTID":27,"OPEN":"10313.08","LOW":"10313.08","HIGH":"10415.57","CLOSE":"10415.57","ADJCLOSE":"10415.57","VOLUME":"1978700"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499821200,"PRODUCTID":27,"OPEN":"10396.97","LOW":"10393.54","HIGH":"10450.87","CLOSE":"10420.68","ADJCLOSE":"10420.68","VOLUME":"2130900"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499907600,"PRODUCTID":27,"OPEN":"10418.74","LOW":"10418.74","HIGH":"10485.28","CLOSE":"10460.15","ADJCLOSE":"10460.15","VOLUME":"2565700"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499994000,"PRODUCTID":27,"OPEN":"10450.92","LOW":"10423.4","HIGH":"10466.34","CLOSE":"10443.91","ADJCLOSE":"10443.91","VOLUME":"2224100"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500253200,"PRODUCTID":27,"OPEN":"10467.27","LOW":"10436.31","HIGH":"10490.05","CLOSE":"10457.54","ADJCLOSE":"10457.54","VOLUME":"2118000"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500339600,"PRODUCTID":27,"OPEN":"10447.47","LOW":"10429.85","HIGH":"10481.26","CLOSE":"10481.26","ADJCLOSE":"10481.26","VOLUME":"1974000"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500426000,"PRODUCTID":27,"OPEN":"10472.81","LOW":"10472.81","HIGH":"10537.42","CLOSE":"10506.1","ADJCLOSE":"10506.1","VOLUME":"2281300"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500512400,"PRODUCTID":27,"OPEN":"10513.12","LOW":"10483.54","HIGH":"10534.52","CLOSE":"10499.36","ADJCLOSE":"10499.36","VOLUME":"2205400"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500598800,"PRODUCTID":27,"OPEN":"10468.47","LOW":"10428.56","HIGH":"10477.72","CLOSE":"10436.7","ADJCLOSE":"10436.7","VOLUME":"1847800"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500598800,"PRODUCTID":27,"OPEN":"10468.47","LOW":"10428.56","HIGH":"10477.72","CLOSE":"10436.7","ADJCLOSE":"10436.7","VOLUME":"1847800"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500944400,"PRODUCTID":27,"OPEN":"10455.14","LOW":"10442.85","HIGH":"10473.98","CLOSE":"10463.15","ADJCLOSE":"10463.15","VOLUME":"1900700"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501030800,"PRODUCTID":27,"OPEN":"10477.15","LOW":"10416.57","HIGH":"10500.11","CLOSE":"10419.11","ADJCLOSE":"10419.11","VOLUME":"2273800"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501117200,"PRODUCTID":27,"OPEN":"10427.83","LOW":"10427.83","HIGH":"10516.23","CLOSE":"10508.37","ADJCLOSE":"10508.37","VOLUME":"2413300"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501203600,"PRODUCTID":27,"OPEN":"10480.67","LOW":"10410.53","HIGH":"10480.67","CLOSE":"10423.05","ADJCLOSE":"10423.05","VOLUME":"1858300"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501462800,"PRODUCTID":27,"OPEN":"10396.76","LOW":"10366.17","HIGH":"10427.33","CLOSE":"10427.33","ADJCLOSE":"10427.33","VOLUME":"1975700"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501549200,"PRODUCTID":27,"OPEN":"10408.53","LOW":"10408.53","HIGH":"10470.03","CLOSE":"10437.29","ADJCLOSE":"10437.29","VOLUME":"2319300"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501635600,"PRODUCTID":27,"OPEN":"10479.26","LOW":"10479.26","HIGH":"10519.27","CLOSE":"10519.27","ADJCLOSE":"10519.27","VOLUME":"2280900"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501722000,"PRODUCTID":27,"OPEN":"10464.1","LOW":"10427.72","HIGH":"10478.62","CLOSE":"10469.88","ADJCLOSE":"10469.88","VOLUME":"2061300"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501808400,"PRODUCTID":27,"OPEN":"10470.96","LOW":"10466.25","HIGH":"10510.7","CLOSE":"10506.56","ADJCLOSE":"10506.56","VOLUME":"2366000"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502067600,"PRODUCTID":27,"OPEN":"10521.69","LOW":"10521.69","HIGH":"10592.31","CLOSE":"10579.38","ADJCLOSE":"10579.38","VOLUME":"2466800"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502154000,"PRODUCTID":27,"OPEN":"10598.59","LOW":"10533.72","HIGH":"10619.42","CLOSE":"10568.97","ADJCLOSE":"10568.97","VOLUME":"2811600"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502240400,"PRODUCTID":27,"OPEN":"10523.51","LOW":"10457.52","HIGH":"10536.19","CLOSE":"10470.38","ADJCLOSE":"10470.38","VOLUME":"2512300"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502326800,"PRODUCTID":27,"OPEN":"10470.03","LOW":"10303.47","HIGH":"10477.79","CLOSE":"10329.74","ADJCLOSE":"10329.74","VOLUME":"2941100"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502413200,"PRODUCTID":27,"OPEN":"10267.05","LOW":"10238.5","HIGH":"10338.06","CLOSE":"10329.57","ADJCLOSE":"10329.57","VOLUME":"2336200"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502672400,"PRODUCTID":27,"OPEN":"10347.66","LOW":"10225.28","HIGH":"10365.22","CLOSE":"10225.28","ADJCLOSE":"10225.28","VOLUME":"2455600"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502758800,"PRODUCTID":27,"OPEN":"10271.03","LOW":"10271.03","HIGH":"10336.22","CLOSE":"10311.16","ADJCLOSE":"10311.16","VOLUME":"2227300"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502845200,"PRODUCTID":27,"OPEN":"10302.83","LOW":"10245.72","HIGH":"10322.38","CLOSE":"10290.39","ADJCLOSE":"10290.39","VOLUME":"2435100"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502931600,"PRODUCTID":27,"OPEN":"10302.54","LOW":"10302.54","HIGH":"10372.41","CLOSE":"10369.37","ADJCLOSE":"10369.37","VOLUME":"2510400"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503018000,"PRODUCTID":27,"OPEN":"10324.83","LOW":"10259.83","HIGH":"10330.39","CLOSE":"10321.33","ADJCLOSE":"10321.33","VOLUME":"2246500"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503277200,"PRODUCTID":27,"OPEN":"10316.09","LOW":"10282.72","HIGH":"10336.37","CLOSE":"10326.39","ADJCLOSE":"10326.39","VOLUME":"2100200"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503363600,"PRODUCTID":27,"OPEN":"10353.37","LOW":"10353.37","HIGH":"10410.47","CLOSE":"10392.07","ADJCLOSE":"10392.07","VOLUME":"2407500"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503450000,"PRODUCTID":27,"OPEN":"10418.32","LOW":"10378.01","HIGH":"10458.91","CLOSE":"10406.81","ADJCLOSE":"10406.81","VOLUME":"2391700"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503536400,"PRODUCTID":27,"OPEN":"10414.66","LOW":"10410.73","HIGH":"10488.96","CLOSE":"10488.96","ADJCLOSE":"10488.96","VOLUME":"2634900"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503622800,"PRODUCTID":27,"OPEN":"10497.86","LOW":"10478.72","HIGH":"10519.84","CLOSE":"10515.51","ADJCLOSE":"10515.51","VOLUME":"2742000"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503882000,"PRODUCTID":27,"OPEN":"10502.8","LOW":"10498.88","HIGH":"10542.37","CLOSE":"10525.98","ADJCLOSE":"10525.98","VOLUME":"2655900"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503968400,"PRODUCTID":27,"OPEN":"10518.69","LOW":"10463.22","HIGH":"10518.69","CLOSE":"10496.57","ADJCLOSE":"10496.57","VOLUME":"2731300"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504054800,"PRODUCTID":27,"OPEN":"10511.59","LOW":"10511.59","HIGH":"10574.53","CLOSE":"10569.4","ADJCLOSE":"10569.4","VOLUME":"2682700"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504141200,"PRODUCTID":27,"OPEN":"10586.65","LOW":"10551.95","HIGH":"10609.48","CLOSE":"10585.78","ADJCLOSE":"10585.78","VOLUME":"2716700"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504227600,"PRODUCTID":27,"OPEN":"10576.27","LOW":"10568.72","HIGH":"10619.52","CLOSE":"10594.82","ADJCLOSE":"10594.82","VOLUME":"3028000"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504486800,"PRODUCTID":27,"OPEN":"10585.44","LOW":"10555.34","HIGH":"10610.04","CLOSE":"10569.87","ADJCLOSE":"10569.87","VOLUME":"2541200"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504573200,"PRODUCTID":27,"OPEN":"10584.1","LOW":"10564.26","HIGH":"10617.84","CLOSE":"10617.84","ADJCLOSE":"10617.84","VOLUME":"2678200"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504659600,"PRODUCTID":27,"OPEN":"10593.87","LOW":"10519.71","HIGH":"10604.92","CLOSE":"10547.86","ADJCLOSE":"10547.86","VOLUME":"2731100"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504746000,"PRODUCTID":27,"OPEN":"10564.79","LOW":"10509.91","HIGH":"10604.02","CLOSE":"10538.51","ADJCLOSE":"10538.51","VOLUME":"3130500"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504832400,"PRODUCTID":27,"OPEN":"10553.9","LOW":"10550.72","HIGH":"10609.95","CLOSE":"10609.95","ADJCLOSE":"10609.95","VOLUME":"2733700"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505091600,"PRODUCTID":27,"OPEN":"10630.16","LOW":"10565.78","HIGH":"10656.25","CLOSE":"10572.16","ADJCLOSE":"10572.16","VOLUME":"2888400"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505178000,"PRODUCTID":27,"OPEN":"10610.33","LOW":"10586.28","HIGH":"10646.55","CLOSE":"10610.35","ADJCLOSE":"10610.35","VOLUME":"2833200"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505264400,"PRODUCTID":27,"OPEN":"10596.36","LOW":"10532.88","HIGH":"10620.31","CLOSE":"10532.88","ADJCLOSE":"10532.88","VOLUME":"2630200"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505350800,"PRODUCTID":27,"OPEN":"10533.99","LOW":"10508.72","HIGH":"10572.71","CLOSE":"10553.57","ADJCLOSE":"10553.57","VOLUME":"2417000"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505437200,"PRODUCTID":27,"OPEN":"10556.82","LOW":"10520.15","HIGH":"10580.78","CLOSE":"10580.41","ADJCLOSE":"10580.41","VOLUME":"3264900"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505696400,"PRODUCTID":27,"OPEN":"10590.8","LOW":"10581.81","HIGH":"10642.4","CLOSE":"10631.57","ADJCLOSE":"10631.57","VOLUME":"3468000"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505782800,"PRODUCTID":27,"OPEN":"10653.34","LOW":"10561.21","HIGH":"10664.18","CLOSE":"10576.14","ADJCLOSE":"10576.14","VOLUME":"2979400"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505869200,"PRODUCTID":27,"OPEN":"10568.58","LOW":"10490.71","HIGH":"10589.19","CLOSE":"10519.17","ADJCLOSE":"10519.17","VOLUME":"2662700"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505955600,"PRODUCTID":27,"OPEN":"10506.85","LOW":"10493.95","HIGH":"10603.08","CLOSE":"10578.44","ADJCLOSE":"10578.44","VOLUME":"2243000"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506042000,"PRODUCTID":27,"OPEN":"10571.65","LOW":"10446.45","HIGH":"10579.02","CLOSE":"10449.68","ADJCLOSE":"10449.68","VOLUME":"2354400"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506301200,"PRODUCTID":27,"OPEN":"10442.05","LOW":"10322.1","HIGH":"10447.09","CLOSE":"10335.89","ADJCLOSE":"10335.89","VOLUME":"2543900"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506387600,"PRODUCTID":27,"OPEN":"10333.44","LOW":"10257.02","HIGH":"10374.54","CLOSE":"10257.02","ADJCLOSE":"10257.02","VOLUME":"2278100"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506474000,"PRODUCTID":27,"OPEN":"10322.44","LOW":"10315.97","HIGH":"10357.23","CLOSE":"10326.68","ADJCLOSE":"10326.68","VOLUME":"1895900"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506560400,"PRODUCTID":27,"OPEN":"10351.42","LOW":"10288.24","HIGH":"10365.59","CLOSE":"10296.45","ADJCLOSE":"10296.45","VOLUME":"1993300"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506646800,"PRODUCTID":27,"OPEN":"10319.69","LOW":"10273.6","HIGH":"10338.95","CLOSE":"10329.94","ADJCLOSE":"10329.94","VOLUME":"1884100"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506906000,"PRODUCTID":27,"OPEN":"10425.1","LOW":"10414.53","HIGH":"10472.81","CLOSE":"10465.16","ADJCLOSE":"10465.16","VOLUME":"1678300"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506992400,"PRODUCTID":27,"OPEN":"10462.7","LOW":"10445.86","HIGH":"10495.34","CLOSE":"10469.35","ADJCLOSE":"10469.35","VOLUME":"1858600"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1506992400,"PRODUCTID":27,"OPEN":"10462.7","LOW":"10445.86","HIGH":"10495.34","CLOSE":"10469.35","ADJCLOSE":"10469.35","VOLUME":"1858600"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507165200,"PRODUCTID":27,"OPEN":"10473.28","LOW":"10473.28","HIGH":"10530.93","CLOSE":"10518.27","ADJCLOSE":"10518.27","VOLUME":"1848700"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507251600,"PRODUCTID":27,"OPEN":"10538.21","LOW":"10511.5","HIGH":"10557.67","CLOSE":"10532.81","ADJCLOSE":"10532.81","VOLUME":"1891500"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507251600,"PRODUCTID":27,"OPEN":"10538.21","LOW":"10511.5","HIGH":"10557.67","CLOSE":"10532.81","ADJCLOSE":"10532.81","VOLUME":"1891500"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507251600,"PRODUCTID":27,"OPEN":"10538.21","LOW":"10511.5","HIGH":"10557.67","CLOSE":"10532.81","ADJCLOSE":"10532.81","VOLUME":"1891500"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507683600,"PRODUCTID":27,"OPEN":"10576.12","LOW":"10576.12","HIGH":"10668.49","CLOSE":"10641.19","ADJCLOSE":"10641.19","VOLUME":"2773600"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507770000,"PRODUCTID":27,"OPEN":"10668.39","LOW":"10668.39","HIGH":"10711.44","CLOSE":"10711.44","ADJCLOSE":"10711.44","VOLUME":"2296700"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507856400,"PRODUCTID":27,"OPEN":"10712.48","LOW":"10675.83","HIGH":"10724.09","CLOSE":"10724.09","ADJCLOSE":"10724.09","VOLUME":"2232200"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508115600,"PRODUCTID":27,"OPEN":"10735.14","LOW":"10723.37","HIGH":"10774.21","CLOSE":"10774.21","ADJCLOSE":"10774.21","VOLUME":"2378300"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508202000,"PRODUCTID":27,"OPEN":"10790.35","LOW":"10723.15","HIGH":"10798.52","CLOSE":"10723.15","ADJCLOSE":"10723.15","VOLUME":"2297500"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508288400,"PRODUCTID":27,"OPEN":"10773.85","LOW":"10684.32","HIGH":"10790.31","CLOSE":"10720.28","ADJCLOSE":"10720.28","VOLUME":"2571700"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508374800,"PRODUCTID":27,"OPEN":"10745.77","LOW":"10745.77","HIGH":"10798.54","CLOSE":"10760.29","ADJCLOSE":"10760.29","VOLUME":"2108300"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508461200,"PRODUCTID":27,"OPEN":"10737.87","LOW":"10702.56","HIGH":"10753.77","CLOSE":"10728.88","ADJCLOSE":"10728.88","VOLUME":"2244600"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508720400,"PRODUCTID":27,"OPEN":"10759.47","LOW":"10731.9","HIGH":"10792.27","CLOSE":"10735.21","ADJCLOSE":"10735.21","VOLUME":"1980100"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508806800,"PRODUCTID":27,"OPEN":"10749.9","LOW":"10726.25","HIGH":"10766.64","CLOSE":"10743.78","ADJCLOSE":"10743.78","VOLUME":"2185400"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508893200,"PRODUCTID":27,"OPEN":"10771.4","LOW":"10740.07","HIGH":"10794.55","CLOSE":"10750.57","ADJCLOSE":"10750.57","VOLUME":"2442200"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508979600,"PRODUCTID":27,"OPEN":"10735.35","LOW":"10716.52","HIGH":"10756.51","CLOSE":"10734.76","ADJCLOSE":"10734.76","VOLUME":"2162000"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509066000,"PRODUCTID":27,"OPEN":"10757.35","LOW":"10701.08","HIGH":"10803.6","CLOSE":"10709.11","ADJCLOSE":"10709.11","VOLUME":"2925800"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509325200,"PRODUCTID":27,"OPEN":"10777.6","LOW":"10743.13","HIGH":"10842.25","CLOSE":"10756.87","ADJCLOSE":"10756.87","VOLUME":"2172800"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509411600,"PRODUCTID":27,"OPEN":"10768.9","LOW":"10747.37","HIGH":"10829.33","CLOSE":"10793.8","ADJCLOSE":"10793.8","VOLUME":"2119900"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509498000,"PRODUCTID":27,"OPEN":"10816.04","LOW":"10785.32","HIGH":"10843.41","CLOSE":"10806.36","ADJCLOSE":"10806.36","VOLUME":"2341800"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509584400,"PRODUCTID":27,"OPEN":"10797.63","LOW":"10788.51","HIGH":"10827.67","CLOSE":"10788.51","ADJCLOSE":"10788.51","VOLUME":"2458500"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509670800,"PRODUCTID":27,"OPEN":"10797.91","LOW":"10765.31","HIGH":"10835.7","CLOSE":"10800.77","ADJCLOSE":"10800.77","VOLUME":"2147200"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509930000,"PRODUCTID":27,"OPEN":"10856.56","LOW":"10769.19","HIGH":"10858.5","CLOSE":"10786.19","ADJCLOSE":"10786.19","VOLUME":"2174000"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510016400,"PRODUCTID":27,"OPEN":"10820.83","LOW":"10807.89","HIGH":"10842.61","CLOSE":"10840.34","ADJCLOSE":"10840.34","VOLUME":"2515700"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510102800,"PRODUCTID":27,"OPEN":"10839.44","LOW":"10806.01","HIGH":"10844.74","CLOSE":"10818.99","ADJCLOSE":"10818.99","VOLUME":"2438000"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510189200,"PRODUCTID":27,"OPEN":"10802.95","LOW":"10721.87","HIGH":"10831.38","CLOSE":"10743.27","ADJCLOSE":"10743.27","VOLUME":"2917800"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510275600,"PRODUCTID":27,"OPEN":"10713.67","LOW":"10659.29","HIGH":"10742.61","CLOSE":"10732.67","ADJCLOSE":"10732.67","VOLUME":"2277000"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510534800,"PRODUCTID":27,"OPEN":"10728.22","LOW":"10683.92","HIGH":"10749.39","CLOSE":"10683.92","ADJCLOSE":"10683.92","VOLUME":"2765100"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510621200,"PRODUCTID":27,"OPEN":"10716.59","LOW":"10654.58","HIGH":"10735.08","CLOSE":"10687.18","ADJCLOSE":"10687.18","VOLUME":"2596600"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510707600,"PRODUCTID":27,"OPEN":"10662.08","LOW":"10600.26","HIGH":"10669.59","CLOSE":"10630.65","ADJCLOSE":"10630.65","VOLUME":"2255800"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510794000,"PRODUCTID":27,"OPEN":"10629.16","LOW":"10609.23","HIGH":"10666.66","CLOSE":"10625.04","ADJCLOSE":"10625.04","VOLUME":"2123600"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510880400,"PRODUCTID":27,"OPEN":"10673.43","LOW":"10673.43","HIGH":"10729.45","CLOSE":"10701.64","ADJCLOSE":"10701.64","VOLUME":"2397100"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511139600,"PRODUCTID":27,"OPEN":"10706.79","LOW":"10656.18","HIGH":"10728.39","CLOSE":"10664.55","ADJCLOSE":"10664.55","VOLUME":"2428600"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511226000,"PRODUCTID":27,"OPEN":"10688.22","LOW":"10687.26","HIGH":"10787.58","CLOSE":"10779.24","ADJCLOSE":"10779.24","VOLUME":"3186600"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511312400,"PRODUCTID":27,"OPEN":"10815.4","LOW":"10801.1","HIGH":"10882.65","CLOSE":"10822.59","ADJCLOSE":"10822.59","VOLUME":"3794300"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511398800,"PRODUCTID":27,"OPEN":"10837.61","LOW":"10809.09","HIGH":"10872.29","CLOSE":"10854.57","ADJCLOSE":"10854.57","VOLUME":"2600700"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511485200,"PRODUCTID":27,"OPEN":"10847.79","LOW":"10833.78","HIGH":"10873.91","CLOSE":"10854.09","ADJCLOSE":"10854.09","VOLUME":"2664500"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511744400,"PRODUCTID":27,"OPEN":"10836.82","LOW":"10746.74","HIGH":"10856","CLOSE":"10750.93","ADJCLOSE":"10750.93","VOLUME":"2588100"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511830800,"PRODUCTID":27,"OPEN":"10733.56","LOW":"10692.53","HIGH":"10752.58","CLOSE":"10707.07","ADJCLOSE":"10707.07","VOLUME":"2872200"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511917200,"PRODUCTID":27,"OPEN":"10735.24","LOW":"10697.62","HIGH":"10762.91","CLOSE":"10713.55","ADJCLOSE":"10713.55","VOLUME":"3003400"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512003600,"PRODUCTID":27,"OPEN":"10623.2","LOW":"10560.44","HIGH":"10650.18","CLOSE":"10560.44","ADJCLOSE":"10560.44","VOLUME":"4790900"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512090000,"PRODUCTID":27,"OPEN":"10591.62","LOW":"10495.15","HIGH":"10665.92","CLOSE":"10600.37","ADJCLOSE":"10600.37","VOLUME":"3662900"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512349200,"PRODUCTID":27,"OPEN":"10617.27","LOW":"10565.68","HIGH":"10665.43","CLOSE":"10651.11","ADJCLOSE":"10651.11","VOLUME":"2778600"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512435600,"PRODUCTID":27,"OPEN":"10607.62","LOW":"10540.74","HIGH":"10635.71","CLOSE":"10566.85","ADJCLOSE":"10566.85","VOLUME":"3032300"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512522000,"PRODUCTID":27,"OPEN":"10541.03","LOW":"10376.65","HIGH":"10541.03","CLOSE":"10393.92","ADJCLOSE":"10393.92","VOLUME":"2931900"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512608400,"PRODUCTID":27,"OPEN":"10404.42","LOW":"10322.76","HIGH":"10418.97","CLOSE":"10355.76","ADJCLOSE":"10355.76","VOLUME":"2658300"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512694800,"PRODUCTID":27,"OPEN":"10406.35","LOW":"10336.26","HIGH":"10419.28","CLOSE":"10398.62","ADJCLOSE":"10398.62","VOLUME":"2603300"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512954000,"PRODUCTID":27,"OPEN":"10438.33","LOW":"10438.33","HIGH":"10504.67","CLOSE":"10473.09","ADJCLOSE":"10473.09","VOLUME":"2264200"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513040400,"PRODUCTID":27,"OPEN":"10488.73","LOW":"10408.06","HIGH":"10495.24","CLOSE":"10443.28","ADJCLOSE":"10443.28","VOLUME":"2099500"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513126800,"PRODUCTID":27,"OPEN":"10447.11","LOW":"10444.7","HIGH":"10489.17","CLOSE":"10470.7","ADJCLOSE":"10470.7","VOLUME":"2254300"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513213200,"PRODUCTID":27,"OPEN":"10494.6","LOW":"10494.6","HIGH":"10577.53","CLOSE":"10538.01","ADJCLOSE":"10538.01","VOLUME":"2374000"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513299600,"PRODUCTID":27,"OPEN":"10517.21","LOW":"10436.11","HIGH":"10520.66","CLOSE":"10491.44","ADJCLOSE":"10491.44","VOLUME":"2513000"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513558800,"PRODUCTID":27,"OPEN":"10478.74","LOW":"10472.39","HIGH":"10526.41","CLOSE":"10506.52","ADJCLOSE":"10506.52","VOLUME":"1805500"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513645200,"PRODUCTID":27,"OPEN":"10508.33","LOW":"10452.08","HIGH":"10544","CLOSE":"10467.34","ADJCLOSE":"10467.34","VOLUME":"2124800"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513731600,"PRODUCTID":27,"OPEN":"10470.36","LOW":"10470.36","HIGH":"10514.31","CLOSE":"10504.52","ADJCLOSE":"10504.52","VOLUME":"2091100"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513818000,"PRODUCTID":27,"OPEN":"10526.97","LOW":"10488.97","HIGH":"10545.78","CLOSE":"10488.97","ADJCLOSE":"10488.97","VOLUME":"2052900"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513904400,"PRODUCTID":27,"OPEN":"10503.1","LOW":"10486.52","HIGH":"10537.27","CLOSE":"10537.27","ADJCLOSE":"10537.27","VOLUME":"1988400"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1514163600,"PRODUCTID":27,"OPEN":"10546.64","LOW":"10514.54","HIGH":"10556.65","CLOSE":"10522.49","ADJCLOSE":"10522.49","VOLUME":"1870400"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514250000,"PRODUCTID":27,"OPEN":"10526.14","LOW":"10408.12","HIGH":"10528.92","CLOSE":"10421.91","ADJCLOSE":"10421.91","VOLUME":"1976700"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514336400,"PRODUCTID":27,"OPEN":"10419.81","LOW":"10419.81","HIGH":"10497.77","CLOSE":"10486.67","ADJCLOSE":"10486.67","VOLUME":"2040200"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514422800,"PRODUCTID":27,"OPEN":"10513.29","LOW":"10513.29","HIGH":"10592.04","CLOSE":"10567.64","ADJCLOSE":"10567.64","VOLUME":"2157000"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514509200,"PRODUCTID":27,"OPEN":"10590.95","LOW":"10590.95","HIGH":"10659.98","CLOSE":"10642.86","ADJCLOSE":"10642.86","VOLUME":"2339300"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514509200,"PRODUCTID":27,"OPEN":"10590.95","LOW":"10590.95","HIGH":"10659.98","CLOSE":"10642.86","ADJCLOSE":"10642.86","VOLUME":"2339300"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514854800,"PRODUCTID":27,"OPEN":"10664.82","LOW":"10650.77","HIGH":"10710.73","CLOSE":"10710.73","ADJCLOSE":"10710.73","VOLUME":"2304600"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514941200,"PRODUCTID":27,"OPEN":"10759.61","LOW":"10759.61","HIGH":"10813.16","CLOSE":"10801.57","ADJCLOSE":"10801.57","VOLUME":"2875900"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515027600,"PRODUCTID":27,"OPEN":"10834.58","LOW":"10794.25","HIGH":"10853.46","CLOSE":"10848.63","ADJCLOSE":"10848.63","VOLUME":"2957000"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515114000,"PRODUCTID":27,"OPEN":"10856.92","LOW":"10815.68","HIGH":"10879.8","CLOSE":"10879.8","ADJCLOSE":"10879.8","VOLUME":"2937500"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515373200,"PRODUCTID":27,"OPEN":"10899.09","LOW":"10869.12","HIGH":"10918.47","CLOSE":"10915.75","ADJCLOSE":"10915.75","VOLUME":"3149500"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515459600,"PRODUCTID":27,"OPEN":"10922.35","LOW":"10860.77","HIGH":"10931","CLOSE":"10914.89","ADJCLOSE":"10914.89","VOLUME":"2845100"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515546000,"PRODUCTID":27,"OPEN":"10915.32","LOW":"10819.25","HIGH":"10934.75","CLOSE":"10831.09","ADJCLOSE":"10831.09","VOLUME":"3127300"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515632400,"PRODUCTID":27,"OPEN":"10824.54","LOW":"10770.1","HIGH":"10844.08","CLOSE":"10810.06","ADJCLOSE":"10810.06","VOLUME":"2654100"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515718800,"PRODUCTID":27,"OPEN":"10818.24","LOW":"10818.24","HIGH":"10899.98","CLOSE":"10883.96","ADJCLOSE":"10883.96","VOLUME":"2813300"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515978000,"PRODUCTID":27,"OPEN":"10932.37","LOW":"10911.89","HIGH":"10962.55","CLOSE":"10956.31","ADJCLOSE":"10956.31","VOLUME":"2592300"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516064400,"PRODUCTID":27,"OPEN":"10955.81","LOW":"10920.5","HIGH":"10986.11","CLOSE":"10986.11","ADJCLOSE":"10986.11","VOLUME":"2855600"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516150800,"PRODUCTID":27,"OPEN":"10976.13","LOW":"10942.95","HIGH":"11030.22","CLOSE":"11004.8","ADJCLOSE":"11004.8","VOLUME":"3237300"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516237200,"PRODUCTID":27,"OPEN":"11048.06","LOW":"11048.06","HIGH":"11122.82","CLOSE":"11071.57","ADJCLOSE":"11071.57","VOLUME":"2977800"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516323600,"PRODUCTID":27,"OPEN":"11123.58","LOW":"11095.85","HIGH":"11150.85","CLOSE":"11150.85","ADJCLOSE":"11150.85","VOLUME":"2581700"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516582800,"PRODUCTID":27,"OPEN":"11169.79","LOW":"11142.38","HIGH":"11231.46","CLOSE":"11231.46","ADJCLOSE":"11231.46","VOLUME":"3125900"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516669200,"PRODUCTID":27,"OPEN":"11243.49","LOW":"11201.52","HIGH":"11270.18","CLOSE":"11253.11","ADJCLOSE":"11253.11","VOLUME":"3297800"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516755600,"PRODUCTID":27,"OPEN":"11228.71","LOW":"11107.32","HIGH":"11228.71","CLOSE":"11152.16","ADJCLOSE":"11152.16","VOLUME":"3076000"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516842000,"PRODUCTID":27,"OPEN":"11154.36","LOW":"11131.85","HIGH":"11268.61","CLOSE":"11165.95","ADJCLOSE":"11165.95","VOLUME":"3354200"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516928400,"PRODUCTID":27,"OPEN":"11152.53","LOW":"11089.48","HIGH":"11178.3","CLOSE":"11147.1","ADJCLOSE":"11147.1","VOLUME":"2620400"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517187600,"PRODUCTID":27,"OPEN":"11202.27","LOW":"11161.83","HIGH":"11246.18","CLOSE":"11221.81","ADJCLOSE":"11221.81","VOLUME":"2376900"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517274000,"PRODUCTID":27,"OPEN":"11189.57","LOW":"11076.78","HIGH":"11189.57","CLOSE":"11076.78","ADJCLOSE":"11076.78","VOLUME":"2627900"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517360400,"PRODUCTID":27,"OPEN":"11054.36","LOW":"11007.89","HIGH":"11158.29","CLOSE":"11103.79","ADJCLOSE":"11103.79","VOLUME":"2563600"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517446800,"PRODUCTID":27,"OPEN":"11139.4","LOW":"11139.4","HIGH":"11212.1","CLOSE":"11160.25","ADJCLOSE":"11160.25","VOLUME":"2189900"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517533200,"PRODUCTID":27,"OPEN":"11151.65","LOW":"11070.43","HIGH":"11153.32","CLOSE":"11126.23","ADJCLOSE":"11126.23","VOLUME":"1962700"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517792400,"PRODUCTID":27,"OPEN":"10970.3","LOW":"10855.43","HIGH":"10970.3","CLOSE":"10946.25","ADJCLOSE":"10946.25","VOLUME":"2321800"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517878800,"PRODUCTID":27,"OPEN":"10761.01","LOW":"10300.4","HIGH":"10761.01","CLOSE":"10404","ADJCLOSE":"10404","VOLUME":"5028100"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517965200,"PRODUCTID":27,"OPEN":"10547.64","LOW":"10547.64","HIGH":"10697.82","CLOSE":"10551.54","ADJCLOSE":"10551.54","VOLUME":"3050900"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518051600,"PRODUCTID":27,"OPEN":"10559.44","LOW":"10512.93","HIGH":"10609.5","CLOSE":"10528.52","ADJCLOSE":"10528.52","VOLUME":"2218500"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518138000,"PRODUCTID":27,"OPEN":"10371.01","LOW":"10189.04","HIGH":"10392.31","CLOSE":"10371.75","ADJCLOSE":"10371.75","VOLUME":"2808500"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1518397200,"PRODUCTID":27,"OPEN":"10429.09","LOW":"10416.01","HIGH":"10473.51","CLOSE":"10421.09","ADJCLOSE":"10421.09","VOLUME":"2315500"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519174800,"PRODUCTID":27,"OPEN":"10559.79","LOW":"10559.79","HIGH":"10720.48","CLOSE":"10714.44","ADJCLOSE":"10714.44","VOLUME":"2687500"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519261200,"PRODUCTID":27,"OPEN":"10698.47","LOW":"10620.8","HIGH":"10698.47","CLOSE":"10662.38","ADJCLOSE":"10662.38","VOLUME":"2314200"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519347600,"PRODUCTID":27,"OPEN":"10688.97","LOW":"10688.97","HIGH":"10799.29","CLOSE":"10794.55","ADJCLOSE":"10794.55","VOLUME":"2544800"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519606800,"PRODUCTID":27,"OPEN":"10827.98","LOW":"10827.98","HIGH":"10890.69","CLOSE":"10836.7","ADJCLOSE":"10836.7","VOLUME":"2226400"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519693200,"PRODUCTID":27,"OPEN":"10896.16","LOW":"10815.47","HIGH":"10937.9","CLOSE":"10815.47","ADJCLOSE":"10815.47","VOLUME":"2616800"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519693200,"PRODUCTID":27,"OPEN":"10896.16","LOW":"10815.47","HIGH":"10937.9","CLOSE":"10815.47","ADJCLOSE":"10815.47","VOLUME":"2616800"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519866000,"PRODUCTID":27,"OPEN":"10779.1","LOW":"10709.69","HIGH":"10805.55","CLOSE":"10785.79","ADJCLOSE":"10785.79","VOLUME":"2432900"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519952400,"PRODUCTID":27,"OPEN":"10719.29","LOW":"10638.98","HIGH":"10719.29","CLOSE":"10698.17","ADJCLOSE":"10698.17","VOLUME":"2071400"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520211600,"PRODUCTID":27,"OPEN":"10727.45","LOW":"10642.9","HIGH":"10756.37","CLOSE":"10642.9","ADJCLOSE":"10642.9","VOLUME":"2137800"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520298000,"PRODUCTID":27,"OPEN":"10711.15","LOW":"10711.15","HIGH":"10784.34","CLOSE":"10784.34","ADJCLOSE":"10784.34","VOLUME":"1848700"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520384400,"PRODUCTID":27,"OPEN":"10762.99","LOW":"10745.32","HIGH":"10818.05","CLOSE":"10745.32","ADJCLOSE":"10745.32","VOLUME":"2043100"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520470800,"PRODUCTID":27,"OPEN":"10788.43","LOW":"10788.43","HIGH":"10852.33","CLOSE":"10823.24","ADJCLOSE":"10823.24","VOLUME":"2459100"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520557200,"PRODUCTID":27,"OPEN":"10847.74","LOW":"10845.38","HIGH":"10882.76","CLOSE":"10864.82","ADJCLOSE":"10864.82","VOLUME":"2384100"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520816400,"PRODUCTID":27,"OPEN":"10908.99","LOW":"10908.99","HIGH":"11016.56","CLOSE":"11002.1","ADJCLOSE":"11002.1","VOLUME":"2677000"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520902800,"PRODUCTID":27,"OPEN":"11022.15","LOW":"11014.87","HIGH":"11095.63","CLOSE":"11095.63","ADJCLOSE":"11095.63","VOLUME":"2360800"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520989200,"PRODUCTID":27,"OPEN":"11063.73","LOW":"11015.47","HIGH":"11070.29","CLOSE":"11038.8","ADJCLOSE":"11038.8","VOLUME":"2261100"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521075600,"PRODUCTID":27,"OPEN":"11039.6","LOW":"11008.18","HIGH":"11052.11","CLOSE":"11018.45","ADJCLOSE":"11018.45","VOLUME":"2060700"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521162000,"PRODUCTID":27,"OPEN":"11010.24","LOW":"10933.46","HIGH":"11054.86","CLOSE":"11027.7","ADJCLOSE":"11027.7","VOLUME":"2979500"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521421200,"PRODUCTID":27,"OPEN":"11004.81","LOW":"10983.25","HIGH":"11066","CLOSE":"11046.9","ADJCLOSE":"11046.9","VOLUME":"2140600"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521507600,"PRODUCTID":27,"OPEN":"11016.85","LOW":"10981.04","HIGH":"11020.78","CLOSE":"11010.84","ADJCLOSE":"11010.84","VOLUME":"2095000"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521594000,"PRODUCTID":27,"OPEN":"11037.35","LOW":"11011.07","HIGH":"11072.31","CLOSE":"11011.07","ADJCLOSE":"11011.07","VOLUME":"2289600"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521680400,"PRODUCTID":27,"OPEN":"11045.9","LOW":"10975.33","HIGH":"11120.2","CLOSE":"11005.84","ADJCLOSE":"11005.84","VOLUME":"2558300"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521766800,"PRODUCTID":27,"OPEN":"10863.67","LOW":"10758.06","HIGH":"10863.67","CLOSE":"10823.33","ADJCLOSE":"10823.33","VOLUME":"2540200"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522026000,"PRODUCTID":27,"OPEN":"10783.57","LOW":"10781.43","HIGH":"10840.05","CLOSE":"10840.05","ADJCLOSE":"10840.05","VOLUME":"1987100"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522112400,"PRODUCTID":27,"OPEN":"10901.69","LOW":"10901.69","HIGH":"10986.79","CLOSE":"10986.79","ADJCLOSE":"10986.79","VOLUME":"2228500"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522198800,"PRODUCTID":27,"OPEN":"10939.97","LOW":"10853.48","HIGH":"10939.97","CLOSE":"10865.66","ADJCLOSE":"10865.66","VOLUME":"1894500"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522285200,"PRODUCTID":27,"OPEN":"10855.66","LOW":"10815.46","HIGH":"10889.6","CLOSE":"10845.92","ADJCLOSE":"10845.92","VOLUME":"2093600"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522371600,"PRODUCTID":27,"OPEN":"10905.3","LOW":"10905.3","HIGH":"10969.22","CLOSE":"10906.22","ADJCLOSE":"10906.22","VOLUME":"2195400"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522630800,"PRODUCTID":27,"OPEN":"10936.26","LOW":"10882.05","HIGH":"10969.88","CLOSE":"10888.27","ADJCLOSE":"10888.27","VOLUME":"2009300"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522717200,"PRODUCTID":27,"OPEN":"10837.54","LOW":"10775.45","HIGH":"10837.54","CLOSE":"10821.53","ADJCLOSE":"10821.53","VOLUME":"2060400"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522717200,"PRODUCTID":27,"OPEN":"10837.54","LOW":"10775.45","HIGH":"10837.54","CLOSE":"10821.53","ADJCLOSE":"10821.53","VOLUME":"2060400"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522717200,"PRODUCTID":27,"OPEN":"10837.54","LOW":"10775.45","HIGH":"10837.54","CLOSE":"10821.53","ADJCLOSE":"10821.53","VOLUME":"2060400"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522717200,"PRODUCTID":27,"OPEN":"10837.54","LOW":"10775.45","HIGH":"10837.54","CLOSE":"10821.53","ADJCLOSE":"10821.53","VOLUME":"2060400"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523235600,"PRODUCTID":27,"OPEN":"10880.14","LOW":"10829.02","HIGH":"10904.75","CLOSE":"10893.53","ADJCLOSE":"10893.53","VOLUME":"2584600"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523322000,"PRODUCTID":27,"OPEN":"10885.64","LOW":"10874.83","HIGH":"10975.67","CLOSE":"10927.18","ADJCLOSE":"10927.18","VOLUME":"2855100"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523408400,"PRODUCTID":27,"OPEN":"10961.7","LOW":"10953.31","HIGH":"11016.35","CLOSE":"10974.02","ADJCLOSE":"10974.02","VOLUME":"2483600"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523494800,"PRODUCTID":27,"OPEN":"10984.12","LOW":"10920.62","HIGH":"11008.2","CLOSE":"10955.29","ADJCLOSE":"10955.29","VOLUME":"2180800"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523581200,"PRODUCTID":27,"OPEN":"10975.58","LOW":"10938.37","HIGH":"10988.23","CLOSE":"10965.39","ADJCLOSE":"10965.39","VOLUME":"2328400"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523840400,"PRODUCTID":27,"OPEN":"10962.36","LOW":"10921.17","HIGH":"10974.94","CLOSE":"10954.55","ADJCLOSE":"10954.55","VOLUME":"2270800"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523926800,"PRODUCTID":27,"OPEN":"10953.51","LOW":"10799.07","HIGH":"10965.2","CLOSE":"10810.45","ADJCLOSE":"10810.45","VOLUME":"2567000"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524013200,"PRODUCTID":27,"OPEN":"10842.88","LOW":"10809.89","HIGH":"10917.6","CLOSE":"10847.89","ADJCLOSE":"10847.89","VOLUME":"2124000"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524099600,"PRODUCTID":27,"OPEN":"10891.66","LOW":"10889.71","HIGH":"10983.96","CLOSE":"10971.22","ADJCLOSE":"10971.22","VOLUME":"2415500"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524186000,"PRODUCTID":27,"OPEN":"10802.42","LOW":"10770.05","HIGH":"10831.56","CLOSE":"10779.38","ADJCLOSE":"10779.38","VOLUME":"2279100"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524445200,"PRODUCTID":27,"OPEN":"10756.89","LOW":"10687.25","HIGH":"10774.73","CLOSE":"10697.13","ADJCLOSE":"10697.13","VOLUME":"2255000"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524531600,"PRODUCTID":27,"OPEN":"10680.38","LOW":"10540.15","HIGH":"10692.19","CLOSE":"10579.5","ADJCLOSE":"10579.5","VOLUME":"2584900"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524618000,"PRODUCTID":27,"OPEN":"10541.83","LOW":"10489.2","HIGH":"10573.73","CLOSE":"10559.97","ADJCLOSE":"10559.97","VOLUME":"2478400"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524704400,"PRODUCTID":27,"OPEN":"10583.08","LOW":"10478.98","HIGH":"10618.68","CLOSE":"10488.58","ADJCLOSE":"10488.58","VOLUME":"2554700"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524704400,"PRODUCTID":27,"OPEN":"10583.08","LOW":"10478.98","HIGH":"10618.68","CLOSE":"10488.58","ADJCLOSE":"10488.58","VOLUME":"2554700"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525050000,"PRODUCTID":27,"OPEN":"10553.41","LOW":"10539.63","HIGH":"10660.61","CLOSE":"10657.88","ADJCLOSE":"10657.88","VOLUME":"2057200"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525050000,"PRODUCTID":27,"OPEN":"10553.41","LOW":"10539.63","HIGH":"10660.61","CLOSE":"10657.88","ADJCLOSE":"10657.88","VOLUME":"2057200"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525222800,"PRODUCTID":27,"OPEN":"10665.52","LOW":"10601.1","HIGH":"10683.9","CLOSE":"10618.81","ADJCLOSE":"10618.81","VOLUME":"2184500"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525309200,"PRODUCTID":27,"OPEN":"10578.98","LOW":"10509.03","HIGH":"10578.98","CLOSE":"10514.18","ADJCLOSE":"10514.18","VOLUME":"2049900"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525395600,"PRODUCTID":27,"OPEN":"10516.45","LOW":"10500.97","HIGH":"10566.37","CLOSE":"10529.37","ADJCLOSE":"10529.37","VOLUME":"1994200"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525654800,"PRODUCTID":27,"OPEN":"10581.78","LOW":"10555.56","HIGH":"10632.62","CLOSE":"10604.91","ADJCLOSE":"10604.91","VOLUME":"1906200"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525741200,"PRODUCTID":27,"OPEN":"10610.44","LOW":"10609.04","HIGH":"10691.38","CLOSE":"10691.38","ADJCLOSE":"10691.38","VOLUME":"2231800"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525827600,"PRODUCTID":27,"OPEN":"10692.89","LOW":"10689.81","HIGH":"10748.6","CLOSE":"10703.35","ADJCLOSE":"10703.35","VOLUME":"2342000"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525914000,"PRODUCTID":27,"OPEN":"10731.68","LOW":"10731.68","HIGH":"10782.06","CLOSE":"10760.21","ADJCLOSE":"10760.21","VOLUME":"2398500"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526000400,"PRODUCTID":27,"OPEN":"10808.4","LOW":"10808.4","HIGH":"10874.63","CLOSE":"10858.98","ADJCLOSE":"10858.98","VOLUME":"2699300"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526259600,"PRODUCTID":27,"OPEN":"10938.3","LOW":"10908.86","HIGH":"10970.24","CLOSE":"10952.39","ADJCLOSE":"10952.39","VOLUME":"2474300"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526346000,"PRODUCTID":27,"OPEN":"10965.08","LOW":"10874.73","HIGH":"10978.38","CLOSE":"10874.73","ADJCLOSE":"10874.73","VOLUME":"2573200"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526432400,"PRODUCTID":27,"OPEN":"10873.54","LOW":"10865.07","HIGH":"10915.74","CLOSE":"10897.57","ADJCLOSE":"10897.57","VOLUME":"2818200"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526518800,"PRODUCTID":27,"OPEN":"10911.74","LOW":"10833.81","HIGH":"10938.63","CLOSE":"10833.81","ADJCLOSE":"10833.81","VOLUME":"2434700"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526605200,"PRODUCTID":27,"OPEN":"10844.09","LOW":"10819.07","HIGH":"10893.35","CLOSE":"10830.84","ADJCLOSE":"10830.84","VOLUME":"2493700"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526864400,"PRODUCTID":27,"OPEN":"10861.66","LOW":"10861.66","HIGH":"10979.1","CLOSE":"10966.2","ADJCLOSE":"10966.2","VOLUME":"2329600"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526950800,"PRODUCTID":27,"OPEN":"10986.77","LOW":"10938.73","HIGH":"11034.12","CLOSE":"10938.73","ADJCLOSE":"10938.73","VOLUME":"2459700"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527037200,"PRODUCTID":27,"OPEN":"10974.52","LOW":"10886.18","HIGH":"10991.86","CLOSE":"10886.18","ADJCLOSE":"10886.18","VOLUME":"2394400"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527123600,"PRODUCTID":27,"OPEN":"10910.61","LOW":"10883.52","HIGH":"10942.64","CLOSE":"10936.93","ADJCLOSE":"10936.93","VOLUME":"2172700"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527210000,"PRODUCTID":27,"OPEN":"10946.62","LOW":"10918.12","HIGH":"10977.81","CLOSE":"10942.3","ADJCLOSE":"10942.3","VOLUME":"2153300"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527469200,"PRODUCTID":27,"OPEN":"10976.49","LOW":"10965.18","HIGH":"10999.43","CLOSE":"10987.77","ADJCLOSE":"10987.77","VOLUME":"2389900"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527555600,"PRODUCTID":27,"OPEN":"10979.68","LOW":"10929.56","HIGH":"10986.53","CLOSE":"10964.12","ADJCLOSE":"10964.12","VOLUME":"2352000"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527642000,"PRODUCTID":27,"OPEN":"10925.21","LOW":"10799.75","HIGH":"10925.21","CLOSE":"10821.17","ADJCLOSE":"10821.17","VOLUME":"3064200"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527728400,"PRODUCTID":27,"OPEN":"10856.03","LOW":"10853.65","HIGH":"10909.61","CLOSE":"10874.96","ADJCLOSE":"10874.96","VOLUME":"4359300"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527814800,"PRODUCTID":27,"OPEN":"10882.68","LOW":"10876.97","HIGH":"10954.67","CLOSE":"10949.08","ADJCLOSE":"10949.08","VOLUME":"2732900"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528074000,"PRODUCTID":27,"OPEN":"11002.15","LOW":"11002.15","HIGH":"11109.5","CLOSE":"11109.5","ADJCLOSE":"11109.5","VOLUME":"2804200"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528160400,"PRODUCTID":27,"OPEN":"11130.03","LOW":"11054.62","HIGH":"11131.08","CLOSE":"11100.11","ADJCLOSE":"11100.11","VOLUME":"2933300"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528246800,"PRODUCTID":27,"OPEN":"11111.14","LOW":"11111.14","HIGH":"11207.15","CLOSE":"11201.83","ADJCLOSE":"11201.83","VOLUME":"2947100"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528333200,"PRODUCTID":27,"OPEN":"11228.64","LOW":"11188.99","HIGH":"11261.68","CLOSE":"11251.75","ADJCLOSE":"11251.75","VOLUME":"3456100"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528419600,"PRODUCTID":27,"OPEN":"11243.59","LOW":"11122.98","HIGH":"11243.59","CLOSE":"11156.42","ADJCLOSE":"11156.42","VOLUME":"2847000"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528678800,"PRODUCTID":27,"OPEN":"11168.99","LOW":"11118.81","HIGH":"11186.67","CLOSE":"11149.23","ADJCLOSE":"11149.23","VOLUME":"2680300"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528765200,"PRODUCTID":27,"OPEN":"11140.02","LOW":"11088.53","HIGH":"11160.05","CLOSE":"11144.79","ADJCLOSE":"11144.79","VOLUME":"2918800"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528851600,"PRODUCTID":27,"OPEN":"11153.2","LOW":"11119.24","HIGH":"11188.01","CLOSE":"11173.21","ADJCLOSE":"11173.21","VOLUME":"3161600"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528938000,"PRODUCTID":27,"OPEN":"11143.04","LOW":"11013.98","HIGH":"11143.04","CLOSE":"11013.98","ADJCLOSE":"11013.98","VOLUME":"3051200"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529024400,"PRODUCTID":27,"OPEN":"10998.2","LOW":"10981.61","HIGH":"11087.47","CLOSE":"11087.47","ADJCLOSE":"11087.47","VOLUME":"3440700"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529024400,"PRODUCTID":27,"OPEN":"10998.2","LOW":"10981.61","HIGH":"11087.47","CLOSE":"11087.47","ADJCLOSE":"11087.47","VOLUME":"3440700"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529370000,"PRODUCTID":27,"OPEN":"11008.77","LOW":"10904.19","HIGH":"11008.77","CLOSE":"10904.19","ADJCLOSE":"10904.19","VOLUME":"3063300"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529456400,"PRODUCTID":27,"OPEN":"10904.8","LOW":"10842.56","HIGH":"10969.2","CLOSE":"10927.44","ADJCLOSE":"10927.44","VOLUME":"2968200"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529542800,"PRODUCTID":27,"OPEN":"10949.85","LOW":"10941.07","HIGH":"10992.31","CLOSE":"10941.07","ADJCLOSE":"10941.07","VOLUME":"2446500"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529629200,"PRODUCTID":27,"OPEN":"10901.25","LOW":"10828.86","HIGH":"10914.83","CLOSE":"10899.28","ADJCLOSE":"10899.28","VOLUME":"2651900"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529888400,"PRODUCTID":27,"OPEN":"10834.07","LOW":"10786.46","HIGH":"10851.16","CLOSE":"10786.46","ADJCLOSE":"10786.46","VOLUME":"2321900"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529974800,"PRODUCTID":27,"OPEN":"10730.9","LOW":"10651.42","HIGH":"10752.99","CLOSE":"10742.17","ADJCLOSE":"10742.17","VOLUME":"2537500"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530061200,"PRODUCTID":27,"OPEN":"10766.88","LOW":"10701.03","HIGH":"10800.34","CLOSE":"10701.03","ADJCLOSE":"10701.03","VOLUME":"2287200"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530147600,"PRODUCTID":27,"OPEN":"10669.42","LOW":"10633.01","HIGH":"10723.84","CLOSE":"10654.28","ADJCLOSE":"10654.28","VOLUME":"2191800"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530234000,"PRODUCTID":27,"OPEN":"10667.64","LOW":"10667.64","HIGH":"10836.91","CLOSE":"10836.91","ADJCLOSE":"10836.91","VOLUME":"2188400"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530493200,"PRODUCTID":27,"OPEN":"10852.17","LOW":"10777.94","HIGH":"10886.2","CLOSE":"10777.94","ADJCLOSE":"10777.94","VOLUME":"2177200"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530579600,"PRODUCTID":27,"OPEN":"10802.88","LOW":"10707.68","HIGH":"10873.48","CLOSE":"10715.72","ADJCLOSE":"10715.72","VOLUME":"2605300"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530666000,"PRODUCTID":27,"OPEN":"10714.25","LOW":"10680.44","HIGH":"10752.05","CLOSE":"10721.87","ADJCLOSE":"10721.87","VOLUME":"2018800"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530752400,"PRODUCTID":27,"OPEN":"10690.91","LOW":"10585.27","HIGH":"10709.8","CLOSE":"10611.81","ADJCLOSE":"10611.81","VOLUME":"2013500"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530752400,"PRODUCTID":27,"OPEN":"10690.91","LOW":"10585.27","HIGH":"10709.8","CLOSE":"10611.81","ADJCLOSE":"10611.81","VOLUME":"2013500"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531098000,"PRODUCTID":27,"OPEN":"10638.9","LOW":"10638.9","HIGH":"10746.74","CLOSE":"10720.28","ADJCLOSE":"10720.28","VOLUME":"2259400"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531184400,"PRODUCTID":27,"OPEN":"10737.62","LOW":"10728.24","HIGH":"10776.47","CLOSE":"10756.89","ADJCLOSE":"10756.89","VOLUME":"2354700"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531270800,"PRODUCTID":27,"OPEN":"10693.64","LOW":"10635.03","HIGH":"10693.64","CLOSE":"10676.84","ADJCLOSE":"10676.84","VOLUME":"2076500"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531357200,"PRODUCTID":27,"OPEN":"10644.91","LOW":"10643.65","HIGH":"10752.57","CLOSE":"10738.38","ADJCLOSE":"10738.38","VOLUME":"1991900"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531357200,"PRODUCTID":27,"OPEN":"10644.91","LOW":"10643.65","HIGH":"10752.57","CLOSE":"10738.38","ADJCLOSE":"10738.38","VOLUME":"1991900"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531357200,"PRODUCTID":27,"OPEN":"10644.91","LOW":"10643.65","HIGH":"10752.57","CLOSE":"10738.38","ADJCLOSE":"10738.38","VOLUME":"1991900"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531702800,"PRODUCTID":27,"OPEN":"10867.97","LOW":"10817.45","HIGH":"10890.2","CLOSE":"10817.45","ADJCLOSE":"10817.45","VOLUME":"1832700"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531789200,"PRODUCTID":27,"OPEN":"10802.75","LOW":"10758.83","HIGH":"10818.84","CLOSE":"10778.99","ADJCLOSE":"10778.99","VOLUME":"1968200"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531875600,"PRODUCTID":27,"OPEN":"10811.43","LOW":"10788.37","HIGH":"10872.74","CLOSE":"10842.46","ADJCLOSE":"10842.46","VOLUME":"2316900"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531962000,"PRODUCTID":27,"OPEN":"10868.56","LOW":"10826.14","HIGH":"10896.25","CLOSE":"10835.38","ADJCLOSE":"10835.38","VOLUME":"1991100"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532048400,"PRODUCTID":27,"OPEN":"10932.51","LOW":"10893.73","HIGH":"10963.95","CLOSE":"10932.11","ADJCLOSE":"10932.11","VOLUME":"2178400"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532048400,"PRODUCTID":27,"OPEN":"10932.51","LOW":"10893.73","HIGH":"10963.95","CLOSE":"10932.11","ADJCLOSE":"10932.11","VOLUME":"2178400"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532307600,"PRODUCTID":27,"OPEN":"10929.46","LOW":"10901.75","HIGH":"10984.84","CLOSE":"10946.89","ADJCLOSE":"10946.89","VOLUME":"2088800"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532394000,"PRODUCTID":27,"OPEN":"10937.77","LOW":"10917.61","HIGH":"10995.39","CLOSE":"10995.39","ADJCLOSE":"10995.39","VOLUME":"2147200"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532480400,"PRODUCTID":27,"OPEN":"10957.66","LOW":"10956","HIGH":"10992.29","CLOSE":"10965.79","ADJCLOSE":"10965.79","VOLUME":"1911600"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532566800,"PRODUCTID":27,"OPEN":"10969.35","LOW":"10966.33","HIGH":"11018.19","CLOSE":"11010.61","ADJCLOSE":"11010.61","VOLUME":"2265900"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532653200,"PRODUCTID":27,"OPEN":"11023.07","LOW":"11009.16","HIGH":"11075.78","CLOSE":"11075.78","ADJCLOSE":"11075.78","VOLUME":"2164000"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532653200,"PRODUCTID":27,"OPEN":"11023.07","LOW":"11009.16","HIGH":"11075.78","CLOSE":"11075.78","ADJCLOSE":"11075.78","VOLUME":"2164000"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532912400,"PRODUCTID":27,"OPEN":"11072.7","LOW":"11001.15","HIGH":"11080.41","CLOSE":"11033.54","ADJCLOSE":"11033.54","VOLUME":"2077300"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1532998800,"PRODUCTID":27,"OPEN":"10997.73","LOW":"10976.46","HIGH":"11057.51","CLOSE":"11057.51","ADJCLOSE":"11057.51","VOLUME":"2438100"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533085200,"PRODUCTID":27,"OPEN":"11062.36","LOW":"11058.28","HIGH":"11100.02","CLOSE":"11098.13","ADJCLOSE":"11098.13","VOLUME":"2079700"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533171600,"PRODUCTID":27,"OPEN":"11095.67","LOW":"10919.13","HIGH":"11095.67","CLOSE":"10929.77","ADJCLOSE":"10929.77","VOLUME":"2103200"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533258000,"PRODUCTID":27,"OPEN":"10957.3","LOW":"10957.3","HIGH":"11012.43","CLOSE":"11012.43","ADJCLOSE":"11012.43","VOLUME":"1898200"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533258000,"PRODUCTID":27,"OPEN":"10957.3","LOW":"10957.3","HIGH":"11012.43","CLOSE":"11012.43","ADJCLOSE":"11012.43","VOLUME":"1898200"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533517200,"PRODUCTID":27,"OPEN":"10997.26","LOW":"10994.97","HIGH":"11054.49","CLOSE":"11024.1","ADJCLOSE":"11024.1","VOLUME":"1839500"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533603600,"PRODUCTID":27,"OPEN":"11024.97","LOW":"10983.44","HIGH":"11030.09","CLOSE":"10983.44","ADJCLOSE":"10983.44","VOLUME":"1928300"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533690000,"PRODUCTID":27,"OPEN":"11026.07","LOW":"11026.07","HIGH":"11095.5","CLOSE":"11075.25","ADJCLOSE":"11075.25","VOLUME":"2076800"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533776400,"PRODUCTID":27,"OPEN":"11063.62","LOW":"11001.96","HIGH":"11063.62","CLOSE":"11028.07","ADJCLOSE":"11028.07","VOLUME":"1944200"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533776400,"PRODUCTID":27,"OPEN":"11063.62","LOW":"11001.96","HIGH":"11063.62","CLOSE":"11028.07","ADJCLOSE":"11028.07","VOLUME":"1944200"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533776400,"PRODUCTID":27,"OPEN":"11063.62","LOW":"11001.96","HIGH":"11063.62","CLOSE":"11028.07","ADJCLOSE":"11028.07","VOLUME":"1944200"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534122000,"PRODUCTID":27,"OPEN":"10939.68","LOW":"10693.73","HIGH":"10939.68","CLOSE":"10748.92","ADJCLOSE":"10748.92","VOLUME":"2797300"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534208400,"PRODUCTID":27,"OPEN":"10797.95","LOW":"10755.53","HIGH":"10829.85","CLOSE":"10824.23","ADJCLOSE":"10824.23","VOLUME":"2212300"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534294800,"PRODUCTID":27,"OPEN":"10827.28","LOW":"10688.59","HIGH":"10827.28","CLOSE":"10716.75","ADJCLOSE":"10716.75","VOLUME":"2377300"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534381200,"PRODUCTID":27,"OPEN":"10663.57","LOW":"10606.26","HIGH":"10725.71","CLOSE":"10683.9","ADJCLOSE":"10683.9","VOLUME":"2278200"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534467600,"PRODUCTID":27,"OPEN":"10702.6","LOW":"10688.55","HIGH":"10757.01","CLOSE":"10690.96","ADJCLOSE":"10690.96","VOLUME":"2007000"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534467600,"PRODUCTID":27,"OPEN":"10702.6","LOW":"10688.55","HIGH":"10757.01","CLOSE":"10690.96","ADJCLOSE":"10690.96","VOLUME":"2007000"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534726800,"PRODUCTID":27,"OPEN":"10698.76","LOW":"10663.44","HIGH":"10729.9","CLOSE":"10699.05","ADJCLOSE":"10699.05","VOLUME":"1995700"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534813200,"PRODUCTID":27,"OPEN":"10697.01","LOW":"10697.01","HIGH":"10792.2","CLOSE":"10792.2","ADJCLOSE":"10792.2","VOLUME":"1913300"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534899600,"PRODUCTID":27,"OPEN":"10790.24","LOW":"10774.69","HIGH":"10828.21","CLOSE":"10804.2","ADJCLOSE":"10804.2","VOLUME":"1957800"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534986000,"PRODUCTID":27,"OPEN":"10817.33","LOW":"10802.79","HIGH":"10863.13","CLOSE":"10863.13","ADJCLOSE":"10863.13","VOLUME":"1880400"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535072400,"PRODUCTID":27,"OPEN":"10865.91","LOW":"10770.32","HIGH":"10865.91","CLOSE":"10809.35","ADJCLOSE":"10809.35","VOLUME":"1696200"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535072400,"PRODUCTID":27,"OPEN":"10865.91","LOW":"10770.32","HIGH":"10865.91","CLOSE":"10809.35","ADJCLOSE":"10809.35","VOLUME":"1696200"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535331600,"PRODUCTID":27,"OPEN":"10847.17","LOW":"10847.17","HIGH":"10916.69","CLOSE":"10902.21","ADJCLOSE":"10902.21","VOLUME":"1659500"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535418000,"PRODUCTID":27,"OPEN":"10946.33","LOW":"10946.33","HIGH":"11005.55","CLOSE":"10989.55","ADJCLOSE":"10989.55","VOLUME":"1882400"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535504400,"PRODUCTID":27,"OPEN":"11029.12","LOW":"11029.11","HIGH":"11099.57","CLOSE":"11099.57","ADJCLOSE":"11099.57","VOLUME":"1768200"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535590800,"PRODUCTID":27,"OPEN":"11153.97","LOW":"11080.07","HIGH":"11186.05","CLOSE":"11093.75","ADJCLOSE":"11093.75","VOLUME":"1858300"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535677200,"PRODUCTID":27,"OPEN":"11037.26","LOW":"10987.68","HIGH":"11063.94","CLOSE":"11063.94","ADJCLOSE":"11063.94","VOLUME":"2019400"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535677200,"PRODUCTID":27,"OPEN":"11037.26","LOW":"10987.68","HIGH":"11063.94","CLOSE":"11063.94","ADJCLOSE":"11063.94","VOLUME":"2019400"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535936400,"PRODUCTID":27,"OPEN":"11087.86","LOW":"10952.85","HIGH":"11097.11","CLOSE":"10964.22","ADJCLOSE":"10964.22","VOLUME":"1841000"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536022800,"PRODUCTID":27,"OPEN":"10981.39","LOW":"10956.49","HIGH":"11028.27","CLOSE":"11021.38","ADJCLOSE":"11021.38","VOLUME":"1603800"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536109200,"PRODUCTID":27,"OPEN":"11042.41","LOW":"10989.93","HIGH":"11058.06","CLOSE":"10995.13","ADJCLOSE":"10995.13","VOLUME":"1841700"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536195600,"PRODUCTID":27,"OPEN":"11016.92","LOW":"10905.34","HIGH":"11016.92","CLOSE":"10924.3","ADJCLOSE":"10924.3","VOLUME":"1977200"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536282000,"PRODUCTID":27,"OPEN":"10922.55","LOW":"10807.56","HIGH":"10922.55","CLOSE":"10846.99","ADJCLOSE":"10846.99","VOLUME":"2416600"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536282000,"PRODUCTID":27,"OPEN":"10922.55","LOW":"10807.56","HIGH":"10922.55","CLOSE":"10846.99","ADJCLOSE":"10846.99","VOLUME":"2416600"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536541200,"PRODUCTID":27,"OPEN":"10869.8","LOW":"10689.29","HIGH":"10877.72","CLOSE":"10725.8","ADJCLOSE":"10725.8","VOLUME":"2522600"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536541200,"PRODUCTID":27,"OPEN":"10869.8","LOW":"10689.29","HIGH":"10877.72","CLOSE":"10725.8","ADJCLOSE":"10725.8","VOLUME":"2522600"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536714000,"PRODUCTID":27,"OPEN":"10762.91","LOW":"10667.25","HIGH":"10779.93","CLOSE":"10722.57","ADJCLOSE":"10722.57","VOLUME":"1880300"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536800400,"PRODUCTID":27,"OPEN":"10726.67","LOW":"10701.25","HIGH":"10758.84","CLOSE":"10727.23","ADJCLOSE":"10727.23","VOLUME":"1757200"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536886800,"PRODUCTID":27,"OPEN":"10776.53","LOW":"10770.47","HIGH":"10882.04","CLOSE":"10868.14","ADJCLOSE":"10868.14","VOLUME":"2006700"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536886800,"PRODUCTID":27,"OPEN":"10776.53","LOW":"10770.47","HIGH":"10882.04","CLOSE":"10868.14","ADJCLOSE":"10868.14","VOLUME":"2006700"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537146000,"PRODUCTID":27,"OPEN":"10881.78","LOW":"10806.73","HIGH":"10883.98","CLOSE":"10828.61","ADJCLOSE":"10828.61","VOLUME":"1647200"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537232400,"PRODUCTID":27,"OPEN":"10794.22","LOW":"10750.81","HIGH":"10806.56","CLOSE":"10760.21","ADJCLOSE":"10760.21","VOLUME":"1880300"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537318800,"PRODUCTID":27,"OPEN":"10808.5","LOW":"10808.5","HIGH":"10882.75","CLOSE":"10857.27","ADJCLOSE":"10857.27","VOLUME":"1939200"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537405200,"PRODUCTID":27,"OPEN":"10886.19","LOW":"10814.54","HIGH":"10908.36","CLOSE":"10831.41","ADJCLOSE":"10831.41","VOLUME":"2028200"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537491600,"PRODUCTID":27,"OPEN":"10857.1","LOW":"10835.84","HIGH":"10972.41","CLOSE":"10972.41","ADJCLOSE":"10972.41","VOLUME":"2462800"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537491600,"PRODUCTID":27,"OPEN":"10857.1","LOW":"10835.84","HIGH":"10972.41","CLOSE":"10972.41","ADJCLOSE":"10972.41","VOLUME":"2462800"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537491600,"PRODUCTID":27,"OPEN":"10857.1","LOW":"10835.84","HIGH":"10972.41","CLOSE":"10972.41","ADJCLOSE":"10972.41","VOLUME":"2462800"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537837200,"PRODUCTID":27,"OPEN":"10959.56","LOW":"10941.77","HIGH":"11003.49","CLOSE":"10978.85","ADJCLOSE":"10978.85","VOLUME":"1927600"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537923600,"PRODUCTID":27,"OPEN":"10974.08","LOW":"10947.29","HIGH":"11007.35","CLOSE":"10974.19","ADJCLOSE":"10974.19","VOLUME":"1799500"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538010000,"PRODUCTID":27,"OPEN":"10973.77","LOW":"10961.27","HIGH":"11051.09","CLOSE":"11034.19","ADJCLOSE":"11034.19","VOLUME":"2027100"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538096400,"PRODUCTID":27,"OPEN":"11050.09","LOW":"10966.96","HIGH":"11073.95","CLOSE":"11006.34","ADJCLOSE":"11006.34","VOLUME":"2126900"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538096400,"PRODUCTID":27,"OPEN":"11050.09","LOW":"10966.96","HIGH":"11073.95","CLOSE":"11006.34","ADJCLOSE":"11006.34","VOLUME":"2126900"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538355600,"PRODUCTID":27,"OPEN":"11014.19","LOW":"11012.95","HIGH":"11062.43","CLOSE":"11051.8","ADJCLOSE":"11051.8","VOLUME":"1597300"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538442000,"PRODUCTID":27,"OPEN":"11048.89","LOW":"10906.42","HIGH":"11064.34","CLOSE":"10919.63","ADJCLOSE":"10919.63","VOLUME":"1748300"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538528400,"PRODUCTID":27,"OPEN":"10918.74","LOW":"10839.46","HIGH":"10926.73","CLOSE":"10863.94","ADJCLOSE":"10863.94","VOLUME":"1645100"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538614800,"PRODUCTID":27,"OPEN":"10826.19","LOW":"10707.76","HIGH":"10826.19","CLOSE":"10718.91","ADJCLOSE":"10718.91","VOLUME":"1817800"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538701200,"PRODUCTID":27,"OPEN":"10665.29","LOW":"10446.94","HIGH":"10669.63","CLOSE":"10517.12","ADJCLOSE":"10517.12","VOLUME":"2653600"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538701200,"PRODUCTID":27,"OPEN":"10665.29","LOW":"10446.94","HIGH":"10669.63","CLOSE":"10517.12","ADJCLOSE":"10517.12","VOLUME":"2653600"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538960400,"PRODUCTID":27,"OPEN":"10467.85","LOW":"10403.13","HIGH":"10507.83","CLOSE":"10455.93","ADJCLOSE":"10455.93","VOLUME":"1742700"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539046800,"PRODUCTID":27,"OPEN":"10464.39","LOW":"10428.97","HIGH":"10503.1","CLOSE":"10466.83","ADJCLOSE":"10466.83","VOLUME":"2034300"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539046800,"PRODUCTID":27,"OPEN":"10464.39","LOW":"10428.97","HIGH":"10503.1","CLOSE":"10466.83","ADJCLOSE":"10466.83","VOLUME":"2034300"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539219600,"PRODUCTID":27,"OPEN":"10272.04","LOW":"9797.93","HIGH":"10272.04","CLOSE":"9806.11","ADJCLOSE":"9806.11","VOLUME":"4218000"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539306000,"PRODUCTID":27,"OPEN":"9811.58","LOW":"9740.76","HIGH":"10046.01","CLOSE":"10045.81","ADJCLOSE":"10045.81","VOLUME":"2642700"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539306000,"PRODUCTID":27,"OPEN":"9811.58","LOW":"9740.76","HIGH":"10046.01","CLOSE":"10045.81","ADJCLOSE":"10045.81","VOLUME":"2642700"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539565200,"PRODUCTID":27,"OPEN":"9989.63","LOW":"9890.47","HIGH":"9989.63","CLOSE":"9901.12","ADJCLOSE":"9901.12","VOLUME":"1983400"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539651600,"PRODUCTID":27,"OPEN":"9891.97","LOW":"9888.73","HIGH":"10011.19","CLOSE":"9981.1","ADJCLOSE":"9981.1","VOLUME":"1832100"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539738000,"PRODUCTID":27,"OPEN":"10048.43","LOW":"9978.25","HIGH":"10127.01","CLOSE":"9979.14","ADJCLOSE":"9979.14","VOLUME":"1801000"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539824400,"PRODUCTID":27,"OPEN":"9975.46","LOW":"9919.79","HIGH":"10019.5","CLOSE":"9953.73","ADJCLOSE":"9953.73","VOLUME":"1563400"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539910800,"PRODUCTID":27,"OPEN":"9879.47","LOW":"9762.91","HIGH":"9919.26","CLOSE":"9919.26","ADJCLOSE":"9919.26","VOLUME":"2344500"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539910800,"PRODUCTID":27,"OPEN":"9879.47","LOW":"9762.91","HIGH":"9919.26","CLOSE":"9919.26","ADJCLOSE":"9919.26","VOLUME":"2344500"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540170000,"PRODUCTID":27,"OPEN":"9871.3","LOW":"9822.15","HIGH":"9984.15","CLOSE":"9974.28","ADJCLOSE":"9974.28","VOLUME":"1437200"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540256400,"PRODUCTID":27,"OPEN":"9912.28","LOW":"9775.2","HIGH":"9912.28","CLOSE":"9775.2","ADJCLOSE":"9775.2","VOLUME":"1660000"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540342800,"PRODUCTID":27,"OPEN":"9774.29","LOW":"9667.85","HIGH":"9809.19","CLOSE":"9759.4","ADJCLOSE":"9759.4","VOLUME":"2071100"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540342800,"PRODUCTID":27,"OPEN":"9774.29","LOW":"9667.85","HIGH":"9809.19","CLOSE":"9759.4","ADJCLOSE":"9759.4","VOLUME":"2071100"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540342800,"PRODUCTID":27,"OPEN":"9774.29","LOW":"9667.85","HIGH":"9809.19","CLOSE":"9759.4","ADJCLOSE":"9759.4","VOLUME":"2071100"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540342800,"PRODUCTID":27,"OPEN":"9774.29","LOW":"9667.85","HIGH":"9809.19","CLOSE":"9759.4","ADJCLOSE":"9759.4","VOLUME":"2071100"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540774800,"PRODUCTID":27,"OPEN":"9515.43","LOW":"9459.12","HIGH":"9554.35","CLOSE":"9516.32","ADJCLOSE":"9516.32","VOLUME":"1734010752"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540861200,"PRODUCTID":27,"OPEN":"9508.81","LOW":"9481.66","HIGH":"9574.83","CLOSE":"9526.11","ADJCLOSE":"9526.11","VOLUME":"1621429760"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540947600,"PRODUCTID":27,"OPEN":"9588.86","LOW":"9588.86","HIGH":"9802.13","CLOSE":"9802.13","ADJCLOSE":"9802.13","VOLUME":"2145001728"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541034000,"PRODUCTID":27,"OPEN":"9812.2","LOW":"9742.61","HIGH":"9869.59","CLOSE":"9844.74","ADJCLOSE":"9844.74","VOLUME":"1932401024"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541120400,"PRODUCTID":27,"OPEN":"9871.4","LOW":"9817.29","HIGH":"9906.59","CLOSE":"9906.59","ADJCLOSE":"9906.59","VOLUME":"2171566080"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541120400,"PRODUCTID":27,"OPEN":"9871.4","LOW":"9817.29","HIGH":"9906.59","CLOSE":"9906.59","ADJCLOSE":"9906.59","VOLUME":"2171566080"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541379600,"PRODUCTID":27,"OPEN":"9856.85","LOW":"9786.25","HIGH":"9889.81","CLOSE":"9889.81","ADJCLOSE":"9889.81","VOLUME":"1792260352"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541379600,"PRODUCTID":27,"OPEN":"9856.85","LOW":"9786.25","HIGH":"9889.81","CLOSE":"9889.81","ADJCLOSE":"9889.81","VOLUME":"1792260352"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541552400,"PRODUCTID":27,"OPEN":"9818.15","LOW":"9817.95","HIGH":"9912.53","CLOSE":"9908.35","ADJCLOSE":"9908.35","VOLUME":"1811826048"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541638800,"PRODUCTID":27,"OPEN":"9958.47","LOW":"9938.55","HIGH":"10014.42","CLOSE":"9945.31","ADJCLOSE":"9945.31","VOLUME":"1977222784"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541725200,"PRODUCTID":27,"OPEN":"9921.78","LOW":"9798.45","HIGH":"9921.78","CLOSE":"9830.01","ADJCLOSE":"9830.01","VOLUME":"1549542016"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541725200,"PRODUCTID":27,"OPEN":"9921.78","LOW":"9798.45","HIGH":"9921.78","CLOSE":"9830.01","ADJCLOSE":"9830.01","VOLUME":"1549542016"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541984400,"PRODUCTID":27,"OPEN":"9806.8","LOW":"9764.46","HIGH":"9875.84","CLOSE":"9831.21","ADJCLOSE":"9831.21","VOLUME":"1506694144"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542070800,"PRODUCTID":27,"OPEN":"9727.17","LOW":"9616.16","HIGH":"9777.35","CLOSE":"9775.84","ADJCLOSE":"9775.84","VOLUME":"1837107328"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542157200,"PRODUCTID":27,"OPEN":"9799.69","LOW":"9763.89","HIGH":"9823.25","CLOSE":"9791.88","ADJCLOSE":"9791.88","VOLUME":"1878740608"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542157200,"PRODUCTID":27,"OPEN":"9799.69","LOW":"9763.89","HIGH":"9823.25","CLOSE":"9791.88","ADJCLOSE":"9791.88","VOLUME":"1878740608"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542330000,"PRODUCTID":27,"OPEN":"9819.05","LOW":"9770.87","HIGH":"9851.29","CLOSE":"9797.09","ADJCLOSE":"9797.09","VOLUME":"2064472320"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542330000,"PRODUCTID":27,"OPEN":"9819.05","LOW":"9770.87","HIGH":"9851.29","CLOSE":"9797.09","ADJCLOSE":"9797.09","VOLUME":"2064472320"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542589200,"PRODUCTID":27,"OPEN":"9795.47","LOW":"9779.4","HIGH":"9836.02","CLOSE":"9828.69","ADJCLOSE":"9828.69","VOLUME":"1563707904"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542675600,"PRODUCTID":27,"OPEN":"9788.95","LOW":"9726.8","HIGH":"9800.03","CLOSE":"9743.99","ADJCLOSE":"9743.99","VOLUME":"1449459456"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542762000,"PRODUCTID":27,"OPEN":"9698.52","LOW":"9632.47","HIGH":"9753.69","CLOSE":"9741.52","ADJCLOSE":"9741.52","VOLUME":"1606768128"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542848400,"PRODUCTID":27,"OPEN":"9769.33","LOW":"9702.77","HIGH":"9792.99","CLOSE":"9714.71","ADJCLOSE":"9714.71","VOLUME":"1604048256"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542934800,"PRODUCTID":27,"OPEN":"9730.64","LOW":"9654.91","HIGH":"9738.8","CLOSE":"9667.3","ADJCLOSE":"9667.3","VOLUME":"1434156544"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542934800,"PRODUCTID":27,"OPEN":"9730.64","LOW":"9654.91","HIGH":"9738.8","CLOSE":"9667.3","ADJCLOSE":"9667.3","VOLUME":"1434156544"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1542934800,"PRODUCTID":27,"OPEN":"9730.64","LOW":"9654.91","HIGH":"9738.8","CLOSE":"9667.3","ADJCLOSE":"9667.3","VOLUME":"1434156544"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1542934800,"PRODUCTID":27,"OPEN":"9730.64","LOW":"9654.91","HIGH":"9738.8","CLOSE":"9667.3","ADJCLOSE":"9667.3","VOLUME":"1434156544"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543366800,"PRODUCTID":27,"OPEN":"9774.03","LOW":"9767.14","HIGH":"9890.89","CLOSE":"9884.31","ADJCLOSE":"9884.31","VOLUME":"2251064576"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543453200,"PRODUCTID":27,"OPEN":"9959.87","LOW":"9885.36","HIGH":"10001.85","CLOSE":"9885.36","ADJCLOSE":"9885.36","VOLUME":"2472404992"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543539600,"PRODUCTID":27,"OPEN":"9899.24","LOW":"9888.03","HIGH":"9957.63","CLOSE":"9888.03","ADJCLOSE":"9888.03","VOLUME":"3546015488"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543539600,"PRODUCTID":27,"OPEN":"9899.24","LOW":"9888.03","HIGH":"9957.63","CLOSE":"9888.03","ADJCLOSE":"9888.03","VOLUME":"3546015488"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543798800,"PRODUCTID":27,"OPEN":"9979.21","LOW":"9979.21","HIGH":"10148.75","CLOSE":"10137.87","ADJCLOSE":"10137.87","VOLUME":"2963322880"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543885200,"PRODUCTID":27,"OPEN":"10120.43","LOW":"10061.7","HIGH":"10126.02","CLOSE":"10083.54","ADJCLOSE":"10083.54","VOLUME":"2498872320"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543971600,"PRODUCTID":27,"OPEN":"9971.98","LOW":"9895.29","HIGH":"9971.98","CLOSE":"9916.74","ADJCLOSE":"9916.74","VOLUME":"1964649600"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1543971600,"PRODUCTID":27,"OPEN":"9971.98","LOW":"9895.29","HIGH":"9971.98","CLOSE":"9916.74","ADJCLOSE":"9916.74","VOLUME":"1964649600"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544144400,"PRODUCTID":27,"OPEN":"9719.46","LOW":"9719.46","HIGH":"9785.2","CLOSE":"9760.88","ADJCLOSE":"9760.88","VOLUME":"1664764416"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544144400,"PRODUCTID":27,"OPEN":"9719.46","LOW":"9719.46","HIGH":"9785.2","CLOSE":"9760.88","ADJCLOSE":"9760.88","VOLUME":"1664764416"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544403600,"PRODUCTID":27,"OPEN":"9722.97","LOW":"9626.47","HIGH":"9722.97","CLOSE":"9647.54","ADJCLOSE":"9647.54","VOLUME":"1812688512"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544490000,"PRODUCTID":27,"OPEN":"9661.72","LOW":"9661.72","HIGH":"9720.96","CLOSE":"9707.04","ADJCLOSE":"9707.04","VOLUME":"1715339264"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544576400,"PRODUCTID":27,"OPEN":"9741.45","LOW":"9741.45","HIGH":"9835.56","CLOSE":"9816.45","ADJCLOSE":"9816.45","VOLUME":"1804404736"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544662800,"PRODUCTID":27,"OPEN":"9827.32","LOW":"9815.5","HIGH":"9871.96","CLOSE":"9858.76","ADJCLOSE":"9858.76","VOLUME":"1973564928"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544749200,"PRODUCTID":27,"OPEN":"9818.95","LOW":"9718.94","HIGH":"9818.95","CLOSE":"9774.16","ADJCLOSE":"9774.16","VOLUME":"1782505984"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544749200,"PRODUCTID":27,"OPEN":"9818.95","LOW":"9718.94","HIGH":"9818.95","CLOSE":"9774.16","ADJCLOSE":"9774.16","VOLUME":"1782505984"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545008400,"PRODUCTID":27,"OPEN":"9762.49","LOW":"9733.98","HIGH":"9826.88","CLOSE":"9787.53","ADJCLOSE":"9787.53","VOLUME":"1549984256"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545094800,"PRODUCTID":27,"OPEN":"9756.46","LOW":"9701.1","HIGH":"9756.67","CLOSE":"9718.82","ADJCLOSE":"9718.82","VOLUME":"1825124864"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545181200,"PRODUCTID":27,"OPEN":"9720.92","LOW":"9720.92","HIGH":"9783.21","CLOSE":"9783.21","ADJCLOSE":"9783.21","VOLUME":"1729319936"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545267600,"PRODUCTID":27,"OPEN":"9729.29","LOW":"9658.5","HIGH":"9741.55","CLOSE":"9674.52","ADJCLOSE":"9674.52","VOLUME":"1645569152"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545354000,"PRODUCTID":27,"OPEN":"9648.98","LOW":"9585.32","HIGH":"9683.95","CLOSE":"9676.67","ADJCLOSE":"9676.67","VOLUME":"2024700416"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545354000,"PRODUCTID":27,"OPEN":"9648.98","LOW":"9585.32","HIGH":"9683.95","CLOSE":"9676.67","ADJCLOSE":"9676.67","VOLUME":"2024700416"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545613200,"PRODUCTID":27,"OPEN":"9646.53","LOW":"9613.29","HIGH":"9658.95","CLOSE":"9639.7","ADJCLOSE":"9639.7","VOLUME":"1343498496"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545699600,"PRODUCTID":27,"OPEN":"9559.7","LOW":"9479.06","HIGH":"9559.7","CLOSE":"9527.09","ADJCLOSE":"9527.09","VOLUME":"1414776064"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545786000,"PRODUCTID":27,"OPEN":"9544.87","LOW":"9473.3","HIGH":"9591.91","CLOSE":"9478.99","ADJCLOSE":"9478.99","VOLUME":"1260736256"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545872400,"PRODUCTID":27,"OPEN":"9555.01","LOW":"9555.01","HIGH":"9670.97","CLOSE":"9641.56","ADJCLOSE":"9641.56","VOLUME":"1465790336"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545958800,"PRODUCTID":27,"OPEN":"9649.97","LOW":"9630.77","HIGH":"9727.41","CLOSE":"9727.41","ADJCLOSE":"9727.41","VOLUME":"1368933760"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545958800,"PRODUCTID":27,"OPEN":"9649.97","LOW":"9630.77","HIGH":"9727.41","CLOSE":"9727.41","ADJCLOSE":"9727.41","VOLUME":"1368933760"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1545958800,"PRODUCTID":27,"OPEN":"9649.97","LOW":"9630.77","HIGH":"9727.41","CLOSE":"9727.41","ADJCLOSE":"9727.41","VOLUME":"1368933760"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1545958800,"PRODUCTID":27,"OPEN":"9649.97","LOW":"9630.77","HIGH":"9727.41","CLOSE":"9727.41","ADJCLOSE":"9727.41","VOLUME":"1368933760"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546390800,"PRODUCTID":27,"OPEN":"9725.27","LOW":"9542.52","HIGH":"9737.68","CLOSE":"9554.14","ADJCLOSE":"9554.14","VOLUME":"1201937664"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546477200,"PRODUCTID":27,"OPEN":"9494.25","LOW":"9474.47","HIGH":"9554.53","CLOSE":"9492.42","ADJCLOSE":"9492.42","VOLUME":"1513989632"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546563600,"PRODUCTID":27,"OPEN":"9427.24","LOW":"9319.28","HIGH":"9427.24","CLOSE":"9382.51","ADJCLOSE":"9382.51","VOLUME":"1786854528"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546563600,"PRODUCTID":27,"OPEN":"9427.24","LOW":"9319.28","HIGH":"9427.24","CLOSE":"9382.51","ADJCLOSE":"9382.51","VOLUME":"1786854528"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546822800,"PRODUCTID":27,"OPEN":"9460.2","LOW":"9460.2","HIGH":"9596.35","CLOSE":"9590.3","ADJCLOSE":"9590.3","VOLUME":"1670626176"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546909200,"PRODUCTID":27,"OPEN":"9591.56","LOW":"9547.63","HIGH":"9600.94","CLOSE":"9563.6","ADJCLOSE":"9563.6","VOLUME":"1380449664"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546995600,"PRODUCTID":27,"OPEN":"9584.63","LOW":"9584.63","HIGH":"9741.64","CLOSE":"9738.31","ADJCLOSE":"9738.31","VOLUME":"2213393408"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547082000,"PRODUCTID":27,"OPEN":"9731.11","LOW":"9683.2","HIGH":"9731.11","CLOSE":"9720.69","ADJCLOSE":"9720.69","VOLUME":"1560957056"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547168400,"PRODUCTID":27,"OPEN":"9753.63","LOW":"9736","HIGH":"9796.98","CLOSE":"9759.4","ADJCLOSE":"9759.4","VOLUME":"1570058496"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547168400,"PRODUCTID":27,"OPEN":"9753.63","LOW":"9736","HIGH":"9796.98","CLOSE":"9759.4","ADJCLOSE":"9759.4","VOLUME":"1570058496"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547427600,"PRODUCTID":27,"OPEN":"9737.67","LOW":"9677.49","HIGH":"9762.37","CLOSE":"9708.22","ADJCLOSE":"9708.22","VOLUME":"1315303552"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547514000,"PRODUCTID":27,"OPEN":"9701.93","LOW":"9701.93","HIGH":"9806.04","CLOSE":"9806.04","ADJCLOSE":"9806.04","VOLUME":"1658168448"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547600400,"PRODUCTID":27,"OPEN":"9781.35","LOW":"9763.81","HIGH":"9803.99","CLOSE":"9763.81","ADJCLOSE":"9763.81","VOLUME":"1742934784"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547686800,"PRODUCTID":27,"OPEN":"9773.31","LOW":"9759.51","HIGH":"9826.25","CLOSE":"9789.15","ADJCLOSE":"9789.15","VOLUME":"1585156480"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547773200,"PRODUCTID":27,"OPEN":"9781.39","LOW":"9771.15","HIGH":"9842.8","CLOSE":"9836.06","ADJCLOSE":"9836.06","VOLUME":"1499273728"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547773200,"PRODUCTID":27,"OPEN":"9781.39","LOW":"9771.15","HIGH":"9842.8","CLOSE":"9836.06","ADJCLOSE":"9836.06","VOLUME":"1499273728"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548032400,"PRODUCTID":27,"OPEN":"9870.27","LOW":"9870.27","HIGH":"9919.94","CLOSE":"9889.4","ADJCLOSE":"9889.4","VOLUME":"1545749248"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548118800,"PRODUCTID":27,"OPEN":"9880.54","LOW":"9855.47","HIGH":"9894.66","CLOSE":"9894.66","ADJCLOSE":"9894.66","VOLUME":"1365758080"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548205200,"PRODUCTID":27,"OPEN":"9869.54","LOW":"9828.03","HIGH":"9873.39","CLOSE":"9846.4","ADJCLOSE":"9846.4","VOLUME":"1106126848"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548291600,"PRODUCTID":27,"OPEN":"9865","LOW":"9847.32","HIGH":"9892.82","CLOSE":"9877.12","ADJCLOSE":"9877.12","VOLUME":"1408485632"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548378000,"PRODUCTID":27,"OPEN":"9923.39","LOW":"9918.21","HIGH":"9980.08","CLOSE":"9969.61","ADJCLOSE":"9969.61","VOLUME":"1886296064"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548378000,"PRODUCTID":27,"OPEN":"9923.39","LOW":"9918.21","HIGH":"9980.08","CLOSE":"9969.61","ADJCLOSE":"9969.61","VOLUME":"1886296064"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548637200,"PRODUCTID":27,"OPEN":"10006.46","LOW":"9990.07","HIGH":"10020.6","CLOSE":"10013.33","ADJCLOSE":"10013.33","VOLUME":"1607229952"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548723600,"PRODUCTID":27,"OPEN":"9944.71","LOW":"9893.96","HIGH":"9952.34","CLOSE":"9931.59","ADJCLOSE":"9931.59","VOLUME":"1597780096"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1548810000,"PRODUCTID":27,"OPEN":"9915.97","LOW":"9909.81","HIGH":"9959.03","CLOSE":"9932.26","ADJCLOSE":"9932.26","VOLUME":"1922379008"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549846800,"PRODUCTID":27,"OPEN":"10029.84","LOW":"9988.83","HIGH":"10065.52","CLOSE":"10004.25","ADJCLOSE":"10004.25","VOLUME":"2250886912"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549933200,"PRODUCTID":27,"OPEN":"10032.08","LOW":"10032.08","HIGH":"10100.23","CLOSE":"10097.74","ADJCLOSE":"10097.74","VOLUME":"2196944384"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550019600,"PRODUCTID":27,"OPEN":"10123.61","LOW":"10074.34","HIGH":"10140.98","CLOSE":"10090.58","ADJCLOSE":"10090.58","VOLUME":"2381496576"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550106000,"PRODUCTID":27,"OPEN":"10095.99","LOW":"10082","HIGH":"10135.62","CLOSE":"10089.01","ADJCLOSE":"10089.01","VOLUME":"2076006656"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550192400,"PRODUCTID":27,"OPEN":"10111.18","LOW":"10055.5","HIGH":"10135.16","CLOSE":"10064.78","ADJCLOSE":"10064.78","VOLUME":"2073570944"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550192400,"PRODUCTID":27,"OPEN":"10111.18","LOW":"10055.5","HIGH":"10135.16","CLOSE":"10064.78","ADJCLOSE":"10064.78","VOLUME":"2073570944"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550451600,"PRODUCTID":27,"OPEN":"10096.94","LOW":"10096.94","HIGH":"10165.77","CLOSE":"10145.28","ADJCLOSE":"10145.28","VOLUME":"1854564352"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550538000,"PRODUCTID":27,"OPEN":"10152.11","LOW":"10143.15","HIGH":"10173.47","CLOSE":"10152.26","ADJCLOSE":"10152.26","VOLUME":"1712651392"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550624400,"PRODUCTID":27,"OPEN":"10181.94","LOW":"10181.94","HIGH":"10272.46","CLOSE":"10272.46","ADJCLOSE":"10272.46","VOLUME":"2179321344"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550710800,"PRODUCTID":27,"OPEN":"10282.32","LOW":"10256.53","HIGH":"10319.53","CLOSE":"10319.53","ADJCLOSE":"10319.53","VOLUME":"2213931008"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550797200,"PRODUCTID":27,"OPEN":"10309.02","LOW":"10269.95","HIGH":"10322.92","CLOSE":"10322.92","ADJCLOSE":"10322.92","VOLUME":"2123086464"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550797200,"PRODUCTID":27,"OPEN":"10309.02","LOW":"10269.95","HIGH":"10322.92","CLOSE":"10322.92","ADJCLOSE":"10322.92","VOLUME":"2123086464"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551056400,"PRODUCTID":27,"OPEN":"10343.45","LOW":"10343.45","HIGH":"10390.93","CLOSE":"10390.93","ADJCLOSE":"10390.93","VOLUME":"2255537152"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551142800,"PRODUCTID":27,"OPEN":"10403.03","LOW":"10368.86","HIGH":"10416.91","CLOSE":"10391.55","ADJCLOSE":"10391.55","VOLUME":"2226138368"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551229200,"PRODUCTID":27,"OPEN":"10385.81","LOW":"10343.56","HIGH":"10403.05","CLOSE":"10389.17","ADJCLOSE":"10389.17","VOLUME":"2435452672"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551229200,"PRODUCTID":27,"OPEN":"10385.81","LOW":"10343.56","HIGH":"10403.05","CLOSE":"10389.17","ADJCLOSE":"10389.17","VOLUME":"2435452672"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551229200,"PRODUCTID":27,"OPEN":"10385.81","LOW":"10343.56","HIGH":"10403.05","CLOSE":"10389.17","ADJCLOSE":"10389.17","VOLUME":"2435452672"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551229200,"PRODUCTID":27,"OPEN":"10385.81","LOW":"10343.56","HIGH":"10403.05","CLOSE":"10389.17","ADJCLOSE":"10389.17","VOLUME":"2435452672"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551661200,"PRODUCTID":27,"OPEN":"10385.25","LOW":"10313.18","HIGH":"10402.39","CLOSE":"10349.88","ADJCLOSE":"10349.88","VOLUME":"2205560832"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551747600,"PRODUCTID":27,"OPEN":"10323.25","LOW":"10295.44","HIGH":"10334.34","CLOSE":"10305.26","ADJCLOSE":"10305.26","VOLUME":"1720303744"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551834000,"PRODUCTID":27,"OPEN":"10328.18","LOW":"10327.9","HIGH":"10359.12","CLOSE":"10357.15","ADJCLOSE":"10357.15","VOLUME":"1809862912"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551920400,"PRODUCTID":27,"OPEN":"10359.47","LOW":"10299.46","HIGH":"10367.98","CLOSE":"10311.68","ADJCLOSE":"10311.68","VOLUME":"1947470848"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552006800,"PRODUCTID":27,"OPEN":"10274.28","LOW":"10204.21","HIGH":"10274.28","CLOSE":"10241.75","ADJCLOSE":"10241.75","VOLUME":"1727213952"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552006800,"PRODUCTID":27,"OPEN":"10274.28","LOW":"10204.21","HIGH":"10274.28","CLOSE":"10241.75","ADJCLOSE":"10241.75","VOLUME":"1727213952"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552266000,"PRODUCTID":27,"OPEN":"10224.27","LOW":"10214.02","HIGH":"10269.3","CLOSE":"10250.28","ADJCLOSE":"10250.28","VOLUME":"1721552128"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552352400,"PRODUCTID":27,"OPEN":"10294.37","LOW":"10294.37","HIGH":"10382.12","CLOSE":"10343.33","ADJCLOSE":"10343.33","VOLUME":"1911397632"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552438800,"PRODUCTID":27,"OPEN":"10331.27","LOW":"10331.27","HIGH":"10373.32","CLOSE":"10373.32","ADJCLOSE":"10373.32","VOLUME":"1756289792"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552525200,"PRODUCTID":27,"OPEN":"10391.3","LOW":"10339.64","HIGH":"10407.27","CLOSE":"10348.65","ADJCLOSE":"10348.65","VOLUME":"2038833280"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552611600,"PRODUCTID":27,"OPEN":"10374.66","LOW":"10370","HIGH":"10439.24","CLOSE":"10439.24","ADJCLOSE":"10439.24","VOLUME":"2736407808"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552611600,"PRODUCTID":27,"OPEN":"10374.66","LOW":"10370","HIGH":"10439.24","CLOSE":"10439.24","ADJCLOSE":"10439.24","VOLUME":"2736407808"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552870800,"PRODUCTID":27,"OPEN":"10455.19","LOW":"10445.74","HIGH":"10512.7","CLOSE":"10512.7","ADJCLOSE":"10512.7","VOLUME":"2145421824"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552957200,"PRODUCTID":27,"OPEN":"10497.4","LOW":"10484.69","HIGH":"10525.6","CLOSE":"10512.32","ADJCLOSE":"10512.32","VOLUME":"2215737088"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553043600,"PRODUCTID":27,"OPEN":"10529.3","LOW":"10506.96","HIGH":"10556.81","CLOSE":"10551.56","ADJCLOSE":"10551.56","VOLUME":"2192157184"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553130000,"PRODUCTID":27,"OPEN":"10563.93","LOW":"10551.67","HIGH":"10612.34","CLOSE":"10609.55","ADJCLOSE":"10609.55","VOLUME":"2073601024"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553216400,"PRODUCTID":27,"OPEN":"10642.57","LOW":"10589.47","HIGH":"10667.94","CLOSE":"10639.07","ADJCLOSE":"10639.07","VOLUME":"2354285056"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553216400,"PRODUCTID":27,"OPEN":"10642.57","LOW":"10589.47","HIGH":"10667.94","CLOSE":"10639.07","ADJCLOSE":"10639.07","VOLUME":"2354285056"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553475600,"PRODUCTID":27,"OPEN":"10535.12","LOW":"10458.79","HIGH":"10535.12","CLOSE":"10479.48","ADJCLOSE":"10479.48","VOLUME":"2149459968"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553562000,"PRODUCTID":27,"OPEN":"10506.68","LOW":"10506.68","HIGH":"10559.2","CLOSE":"10559.2","ADJCLOSE":"10559.2","VOLUME":"1919185664"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553648400,"PRODUCTID":27,"OPEN":"10542.68","LOW":"10517.66","HIGH":"10556.75","CLOSE":"10542.7","ADJCLOSE":"10542.7","VOLUME":"1915662720"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553734800,"PRODUCTID":27,"OPEN":"10529.02","LOW":"10499.29","HIGH":"10536.26","CLOSE":"10536.26","ADJCLOSE":"10536.26","VOLUME":"1873408512"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553821200,"PRODUCTID":27,"OPEN":"10551.99","LOW":"10525.27","HIGH":"10641.04","CLOSE":"10641.04","ADJCLOSE":"10641.04","VOLUME":"2153973248"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553821200,"PRODUCTID":27,"OPEN":"10551.99","LOW":"10525.27","HIGH":"10641.04","CLOSE":"10641.04","ADJCLOSE":"10641.04","VOLUME":"2153973248"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554080400,"PRODUCTID":27,"OPEN":"10714.68","LOW":"10627.01","HIGH":"10735.07","CLOSE":"10642.63","ADJCLOSE":"10642.63","VOLUME":"2587598080"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554166800,"PRODUCTID":27,"OPEN":"10695.47","LOW":"10685.1","HIGH":"10728.38","CLOSE":"10690.3","ADJCLOSE":"10690.3","VOLUME":"2242500352"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554253200,"PRODUCTID":27,"OPEN":"10725.17","LOW":"10690.23","HIGH":"10741.56","CLOSE":"10704.38","ADJCLOSE":"10704.38","VOLUME":"2156745472"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554253200,"PRODUCTID":27,"OPEN":"10725.17","LOW":"10690.23","HIGH":"10741.56","CLOSE":"10704.38","ADJCLOSE":"10704.38","VOLUME":"2156745472"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554253200,"PRODUCTID":27,"OPEN":"10725.17","LOW":"10690.23","HIGH":"10741.56","CLOSE":"10704.38","ADJCLOSE":"10704.38","VOLUME":"2156745472"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554253200,"PRODUCTID":27,"OPEN":"10725.17","LOW":"10690.23","HIGH":"10741.56","CLOSE":"10704.38","ADJCLOSE":"10704.38","VOLUME":"2156745472"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554685200,"PRODUCTID":27,"OPEN":"10759.96","LOW":"10759.96","HIGH":"10807.05","CLOSE":"10800.57","ADJCLOSE":"10800.57","VOLUME":"2691856640"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554771600,"PRODUCTID":27,"OPEN":"10805.39","LOW":"10793.77","HIGH":"10851.6","CLOSE":"10851.6","ADJCLOSE":"10851.6","VOLUME":"2439901184"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554858000,"PRODUCTID":27,"OPEN":"10839.93","LOW":"10815.61","HIGH":"10875.65","CLOSE":"10868.14","ADJCLOSE":"10868.14","VOLUME":"2309145088"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554944400,"PRODUCTID":27,"OPEN":"10869.24","LOW":"10797.76","HIGH":"10887.12","CLOSE":"10808.77","ADJCLOSE":"10808.77","VOLUME":"2391968512"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555030800,"PRODUCTID":27,"OPEN":"10820.94","LOW":"10782.02","HIGH":"10836.44","CLOSE":"10805.3","ADJCLOSE":"10805.3","VOLUME":"2172782592"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555030800,"PRODUCTID":27,"OPEN":"10820.94","LOW":"10782.02","HIGH":"10836.44","CLOSE":"10805.3","ADJCLOSE":"10805.3","VOLUME":"2172782592"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555290000,"PRODUCTID":27,"OPEN":"10849.84","LOW":"10849.55","HIGH":"10897.21","CLOSE":"10875.6","ADJCLOSE":"10875.6","VOLUME":"2158234624"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555376400,"PRODUCTID":27,"OPEN":"10905.63","LOW":"10876.34","HIGH":"10927.85","CLOSE":"10927.85","ADJCLOSE":"10927.85","VOLUME":"2466216192"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555462800,"PRODUCTID":27,"OPEN":"10961.61","LOW":"10961.61","HIGH":"11016.92","CLOSE":"10997.26","ADJCLOSE":"10997.26","VOLUME":"2830835456"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555549200,"PRODUCTID":27,"OPEN":"11038.24","LOW":"10926.85","HIGH":"11077.99","CLOSE":"10962.02","ADJCLOSE":"10962.02","VOLUME":"2816742400"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555635600,"PRODUCTID":27,"OPEN":"11017.69","LOW":"10950.43","HIGH":"11045.08","CLOSE":"10968.5","ADJCLOSE":"10968.5","VOLUME":"2071331200"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555894800,"PRODUCTID":27,"OPEN":"10994.52","LOW":"10974.82","HIGH":"11027.49","CLOSE":"10987.71","ADJCLOSE":"10987.71","VOLUME":"2054064256"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555981200,"PRODUCTID":27,"OPEN":"10994.28","LOW":"10949.3","HIGH":"11025.68","CLOSE":"11025.68","ADJCLOSE":"11025.68","VOLUME":"1937303424"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556067600,"PRODUCTID":27,"OPEN":"11054.02","LOW":"10995.83","HIGH":"11070.85","CLOSE":"11027.64","ADJCLOSE":"11027.64","VOLUME":"2093864320"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556154000,"PRODUCTID":27,"OPEN":"11017.73","LOW":"11006.68","HIGH":"11046.77","CLOSE":"11039.86","ADJCLOSE":"11039.86","VOLUME":"2137391104"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556240400,"PRODUCTID":27,"OPEN":"10986.53","LOW":"10906.44","HIGH":"10986.53","CLOSE":"10952.47","ADJCLOSE":"10952.47","VOLUME":"2109397888"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556240400,"PRODUCTID":27,"OPEN":"10986.53","LOW":"10906.44","HIGH":"10986.53","CLOSE":"10952.47","ADJCLOSE":"10952.47","VOLUME":"2109397888"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556499600,"PRODUCTID":27,"OPEN":"10952.91","LOW":"10905.78","HIGH":"10992.55","CLOSE":"10939.06","ADJCLOSE":"10939.06","VOLUME":"2060934784"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556586000,"PRODUCTID":27,"OPEN":"10945.94","LOW":"10910.78","HIGH":"10978.1","CLOSE":"10967.73","ADJCLOSE":"10967.73","VOLUME":"1809057792"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556586000,"PRODUCTID":27,"OPEN":"10945.94","LOW":"10910.78","HIGH":"10978.1","CLOSE":"10967.73","ADJCLOSE":"10967.73","VOLUME":"1809057792"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556758800,"PRODUCTID":27,"OPEN":"10992.76","LOW":"10988.7","HIGH":"11046.64","CLOSE":"11004.49","ADJCLOSE":"11004.49","VOLUME":"1788259968"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556845200,"PRODUCTID":27,"OPEN":"11037.99","LOW":"11018.86","HIGH":"11097","CLOSE":"11096.3","ADJCLOSE":"11096.3","VOLUME":"1812228736"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556845200,"PRODUCTID":27,"OPEN":"11037.99","LOW":"11018.86","HIGH":"11097","CLOSE":"11096.3","ADJCLOSE":"11096.3","VOLUME":"1812228736"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557104400,"PRODUCTID":27,"OPEN":"11005.36","LOW":"10870.4","HIGH":"11005.36","CLOSE":"10897.12","ADJCLOSE":"10897.12","VOLUME":"2172987136"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557190800,"PRODUCTID":27,"OPEN":"10913.95","LOW":"10913.95","HIGH":"11004.76","CLOSE":"10987.14","ADJCLOSE":"10987.14","VOLUME":"201405600"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557277200,"PRODUCTID":27,"OPEN":"10938.47","LOW":"10867.06","HIGH":"10946.82","CLOSE":"10923.71","ADJCLOSE":"10923.71","VOLUME":"187836096"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557363600,"PRODUCTID":27,"OPEN":"10910.47","LOW":"10732.97","HIGH":"10910.47","CLOSE":"10733.67","ADJCLOSE":"10733.67","VOLUME":"2384239616"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557450000,"PRODUCTID":27,"OPEN":"10751.55","LOW":"10669.39","HIGH":"10834.69","CLOSE":"10712.99","ADJCLOSE":"10712.99","VOLUME":"2075062784"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557450000,"PRODUCTID":27,"OPEN":"10751.55","LOW":"10669.39","HIGH":"10834.69","CLOSE":"10712.99","ADJCLOSE":"10712.99","VOLUME":"2075062784"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557709200,"PRODUCTID":27,"OPEN":"10684.04","LOW":"10549.06","HIGH":"10693.44","CLOSE":"10558.29","ADJCLOSE":"10558.29","VOLUME":"1961272064"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557795600,"PRODUCTID":27,"OPEN":"10480.21","LOW":"10363.02","HIGH":"10544.97","CLOSE":"10519.25","ADJCLOSE":"10519.25","VOLUME":"2427366912"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557882000,"PRODUCTID":27,"OPEN":"10535.24","LOW":"10535.24","HIGH":"10612.5","CLOSE":"10560.71","ADJCLOSE":"10560.71","VOLUME":"1963338240"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557968400,"PRODUCTID":27,"OPEN":"10556.58","LOW":"10474.61","HIGH":"10573.93","CLOSE":"10474.61","ADJCLOSE":"10474.61","VOLUME":"2104481920"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558054800,"PRODUCTID":27,"OPEN":"10508.56","LOW":"10384.11","HIGH":"10564.97","CLOSE":"10384.11","ADJCLOSE":"10384.11","VOLUME":"2304241920"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558054800,"PRODUCTID":27,"OPEN":"10508.56","LOW":"10384.11","HIGH":"10564.97","CLOSE":"10384.11","ADJCLOSE":"10384.11","VOLUME":"2304241920"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558314000,"PRODUCTID":27,"OPEN":"10405.36","LOW":"10385.18","HIGH":"10465.84","CLOSE":"10398.41","ADJCLOSE":"10398.41","VOLUME":"1851958912"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558400400,"PRODUCTID":27,"OPEN":"10362.35","LOW":"10342.32","HIGH":"10477.2","CLOSE":"10464.5","ADJCLOSE":"10464.5","VOLUME":"2200660224"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558486800,"PRODUCTID":27,"OPEN":"10481.1","LOW":"10453.5","HIGH":"10520.62","CLOSE":"10457.22","ADJCLOSE":"10457.22","VOLUME":"1614492288"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558573200,"PRODUCTID":27,"OPEN":"10404","LOW":"10289.69","HIGH":"10404","CLOSE":"10308.37","ADJCLOSE":"10308.37","VOLUME":"1901847040"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558659600,"PRODUCTID":27,"OPEN":"10313.15","LOW":"10308.59","HIGH":"10370.97","CLOSE":"10328.28","ADJCLOSE":"10328.28","VOLUME":"1701542016"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558659600,"PRODUCTID":27,"OPEN":"10313.15","LOW":"10308.59","HIGH":"10370.97","CLOSE":"10328.28","ADJCLOSE":"10328.28","VOLUME":"1701542016"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558918800,"PRODUCTID":27,"OPEN":"10344.18","LOW":"10305.28","HIGH":"10365.44","CLOSE":"10334.13","ADJCLOSE":"10334.13","VOLUME":"1611971200"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559005200,"PRODUCTID":27,"OPEN":"10348.58","LOW":"10312.31","HIGH":"10361.61","CLOSE":"10312.31","ADJCLOSE":"10312.31","VOLUME":"3096593152"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559091600,"PRODUCTID":27,"OPEN":"10277.35","LOW":"10227.44","HIGH":"10307.75","CLOSE":"10301.78","ADJCLOSE":"10301.78","VOLUME":"1798205440"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559178000,"PRODUCTID":27,"OPEN":"10307.12","LOW":"10306.03","HIGH":"10384.36","CLOSE":"10382.99","ADJCLOSE":"10382.99","VOLUME":"1734714112"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559264400,"PRODUCTID":27,"OPEN":"10386.12","LOW":"10369.02","HIGH":"10515.1","CLOSE":"10498.49","ADJCLOSE":"10498.49","VOLUME":"2103084160"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559264400,"PRODUCTID":27,"OPEN":"10386.12","LOW":"10369.02","HIGH":"10515.1","CLOSE":"10498.49","ADJCLOSE":"10498.49","VOLUME":"2103084160"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559523600,"PRODUCTID":27,"OPEN":"10482.45","LOW":"10383.51","HIGH":"10511.2","CLOSE":"10500.07","ADJCLOSE":"10500.07","VOLUME":"1586857856"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559610000,"PRODUCTID":27,"OPEN":"10499.51","LOW":"10421.81","HIGH":"10518.33","CLOSE":"10429.12","ADJCLOSE":"10429.12","VOLUME":"1573055744"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559696400,"PRODUCTID":27,"OPEN":"10497.5","LOW":"10446.51","HIGH":"10541.29","CLOSE":"10461.62","ADJCLOSE":"10461.62","VOLUME":"1652143744"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559782800,"PRODUCTID":27,"OPEN":"10409.9","LOW":"10371.08","HIGH":"10429.33","CLOSE":"10409.2","ADJCLOSE":"10409.2","VOLUME":"1664510336"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559782800,"PRODUCTID":27,"OPEN":"10409.9","LOW":"10371.08","HIGH":"10429.33","CLOSE":"10409.2","ADJCLOSE":"10409.2","VOLUME":"1664510336"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559782800,"PRODUCTID":27,"OPEN":"10409.9","LOW":"10371.08","HIGH":"10429.33","CLOSE":"10409.2","ADJCLOSE":"10409.2","VOLUME":"1664510336"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560128400,"PRODUCTID":27,"OPEN":"10486.23","LOW":"10466.24","HIGH":"10566.47","CLOSE":"10566.47","ADJCLOSE":"10566.47","VOLUME":"1764650240"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560214800,"PRODUCTID":27,"OPEN":"10567.54","LOW":"10548.06","HIGH":"10637.9","CLOSE":"10607.76","ADJCLOSE":"10607.76","VOLUME":"2280273152"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560301200,"PRODUCTID":27,"OPEN":"10605.75","LOW":"10566.37","HIGH":"10630.69","CLOSE":"10615.66","ADJCLOSE":"10615.66","VOLUME":"1973461120"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560387600,"PRODUCTID":27,"OPEN":"10582.19","LOW":"10539.49","HIGH":"10617.06","CLOSE":"10561.01","ADJCLOSE":"10561.01","VOLUME":"1634865152"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560474000,"PRODUCTID":27,"OPEN":"10546.42","LOW":"10517.82","HIGH":"10568.92","CLOSE":"10524.67","ADJCLOSE":"10524.67","VOLUME":"1460131328"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560474000,"PRODUCTID":27,"OPEN":"10546.42","LOW":"10517.82","HIGH":"10568.92","CLOSE":"10524.67","ADJCLOSE":"10524.67","VOLUME":"1460131328"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560733200,"PRODUCTID":27,"OPEN":"10488.7","LOW":"10474.19","HIGH":"10562.97","CLOSE":"10530.54","ADJCLOSE":"10530.54","VOLUME":"1401476352"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560819600,"PRODUCTID":27,"OPEN":"10547.15","LOW":"10521.7","HIGH":"10573.77","CLOSE":"10566.74","ADJCLOSE":"10566.74","VOLUME":"1478516736"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560906000,"PRODUCTID":27,"OPEN":"10650.48","LOW":"10650.48","HIGH":"10778.64","CLOSE":"10775.34","ADJCLOSE":"10775.34","VOLUME":"2299182336"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560992400,"PRODUCTID":27,"OPEN":"10749.41","LOW":"10745.25","HIGH":"10799.14","CLOSE":"10785.01","ADJCLOSE":"10785.01","VOLUME":"2017409920"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561078800,"PRODUCTID":27,"OPEN":"10817.71","LOW":"10773.47","HIGH":"10840.29","CLOSE":"10803.77","ADJCLOSE":"10803.77","VOLUME":"2697251840"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561078800,"PRODUCTID":27,"OPEN":"10817.71","LOW":"10773.47","HIGH":"10840.29","CLOSE":"10803.77","ADJCLOSE":"10803.77","VOLUME":"2697251840"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561338000,"PRODUCTID":27,"OPEN":"10734.25","LOW":"10695.49","HIGH":"10786.33","CLOSE":"10779.45","ADJCLOSE":"10779.45","VOLUME":"1660394624"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561424400,"PRODUCTID":27,"OPEN":"10777.18","LOW":"10693.04","HIGH":"10787.62","CLOSE":"10706.72","ADJCLOSE":"10706.72","VOLUME":"1736342656"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561510800,"PRODUCTID":27,"OPEN":"10661.39","LOW":"10645.37","HIGH":"10690.98","CLOSE":"10652.55","ADJCLOSE":"10652.55","VOLUME":"1508904832"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561597200,"PRODUCTID":27,"OPEN":"10674.2","LOW":"10674.2","HIGH":"10800.29","CLOSE":"10773.9","ADJCLOSE":"10773.9","VOLUME":"2159484928"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561683600,"PRODUCTID":27,"OPEN":"10786.66","LOW":"10719.08","HIGH":"10788.08","CLOSE":"10730.83","ADJCLOSE":"10730.83","VOLUME":"1642182784"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561683600,"PRODUCTID":27,"OPEN":"10786.66","LOW":"10719.08","HIGH":"10788.08","CLOSE":"10730.83","ADJCLOSE":"10730.83","VOLUME":"1642182784"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561942800,"PRODUCTID":27,"OPEN":"10821.3","LOW":"10821.3","HIGH":"10914.85","CLOSE":"10895.46","ADJCLOSE":"10895.46","VOLUME":"2209528064"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562029200,"PRODUCTID":27,"OPEN":"10878.01","LOW":"10843.64","HIGH":"10888.21","CLOSE":"10865.12","ADJCLOSE":"10865.12","VOLUME":"1973196288"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562115600,"PRODUCTID":27,"OPEN":"10793.1","LOW":"10720.66","HIGH":"10812.65","CLOSE":"10743.77","ADJCLOSE":"10743.77","VOLUME":"1818992512"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562202000,"PRODUCTID":27,"OPEN":"10755.87","LOW":"10750.9","HIGH":"10791.28","CLOSE":"10775.9","ADJCLOSE":"10775.9","VOLUME":"1529290368"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562288400,"PRODUCTID":27,"OPEN":"10785.85","LOW":"10756.67","HIGH":"10812.38","CLOSE":"10785.73","ADJCLOSE":"10785.73","VOLUME":"1526564736"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562288400,"PRODUCTID":27,"OPEN":"10785.85","LOW":"10756.67","HIGH":"10812.38","CLOSE":"10785.73","ADJCLOSE":"10785.73","VOLUME":"1526564736"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562547600,"PRODUCTID":27,"OPEN":"10742.81","LOW":"10708.92","HIGH":"10781.11","CLOSE":"10751.22","ADJCLOSE":"10751.22","VOLUME":"1580006784"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562634000,"PRODUCTID":27,"OPEN":"10729.83","LOW":"10680.85","HIGH":"10733.57","CLOSE":"10702.78","ADJCLOSE":"10702.78","VOLUME":"1671635840"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562720400,"PRODUCTID":27,"OPEN":"10723.23","LOW":"10723.23","HIGH":"10810.16","CLOSE":"10798.48","ADJCLOSE":"10798.48","VOLUME":"1977602944"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562806800,"PRODUCTID":27,"OPEN":"10817.6","LOW":"10799.65","HIGH":"10856.51","CLOSE":"10843.42","ADJCLOSE":"10843.42","VOLUME":"2307433984"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562893200,"PRODUCTID":27,"OPEN":"10855.16","LOW":"10823.89","HIGH":"10867.59","CLOSE":"10824.35","ADJCLOSE":"10824.35","VOLUME":"2281627136"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562893200,"PRODUCTID":27,"OPEN":"10855.16","LOW":"10823.89","HIGH":"10867.59","CLOSE":"10824.35","ADJCLOSE":"10824.35","VOLUME":"2281627136"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563152400,"PRODUCTID":27,"OPEN":"10819.92","LOW":"10769.57","HIGH":"10880.56","CLOSE":"10876.43","ADJCLOSE":"10876.43","VOLUME":"2144745728"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563238800,"PRODUCTID":27,"OPEN":"10865","LOW":"10865","HIGH":"10899.84","CLOSE":"10886.05","ADJCLOSE":"10886.05","VOLUME":"2281577728"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563325200,"PRODUCTID":27,"OPEN":"10861.11","LOW":"10804.34","HIGH":"10861.11","CLOSE":"10828.48","ADJCLOSE":"10828.48","VOLUME":"2347780096"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563411600,"PRODUCTID":27,"OPEN":"10821.92","LOW":"10792.27","HIGH":"10835.43","CLOSE":"10799.28","ADJCLOSE":"10799.28","VOLUME":"2142372096"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563498000,"PRODUCTID":27,"OPEN":"10861.99","LOW":"10861.99","HIGH":"10919.96","CLOSE":"10873.19","ADJCLOSE":"10873.19","VOLUME":"2072052864"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563498000,"PRODUCTID":27,"OPEN":"10861.99","LOW":"10861.99","HIGH":"10919.96","CLOSE":"10873.19","ADJCLOSE":"10873.19","VOLUME":"2072052864"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563757200,"PRODUCTID":27,"OPEN":"10910.5","LOW":"10909.15","HIGH":"10949.76","CLOSE":"10944.53","ADJCLOSE":"10944.53","VOLUME":"2081232000"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563843600,"PRODUCTID":27,"OPEN":"10963.86","LOW":"10932.53","HIGH":"10994.44","CLOSE":"10947.26","ADJCLOSE":"10947.26","VOLUME":"2257073664"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563930000,"PRODUCTID":27,"OPEN":"10969.74","LOW":"10912.92","HIGH":"10976.46","CLOSE":"10935.76","ADJCLOSE":"10935.76","VOLUME":"2328776960"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564016400,"PRODUCTID":27,"OPEN":"10892.25","LOW":"10879.4","HIGH":"10945.92","CLOSE":"10941.41","ADJCLOSE":"10941.41","VOLUME":"2467349248"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564102800,"PRODUCTID":27,"OPEN":"10898.25","LOW":"10879.24","HIGH":"10907.44","CLOSE":"10891.98","ADJCLOSE":"10891.98","VOLUME":"2176124160"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564102800,"PRODUCTID":27,"OPEN":"10898.25","LOW":"10879.24","HIGH":"10907.44","CLOSE":"10891.98","ADJCLOSE":"10891.98","VOLUME":"2176124160"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564362000,"PRODUCTID":27,"OPEN":"10872.63","LOW":"10863.33","HIGH":"10905.74","CLOSE":"10885.73","ADJCLOSE":"10885.73","VOLUME":"2085060608"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564448400,"PRODUCTID":27,"OPEN":"10909.98","LOW":"10827.74","HIGH":"10927.16","CLOSE":"10830.9","ADJCLOSE":"10830.9","VOLUME":"2343208704"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564534800,"PRODUCTID":27,"OPEN":"10824.15","LOW":"10754.07","HIGH":"10835.8","CLOSE":"10823.81","ADJCLOSE":"10823.81","VOLUME":"2354706944"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564621200,"PRODUCTID":27,"OPEN":"10773.06","LOW":"10714.73","HIGH":"10773.25","CLOSE":"10731.75","ADJCLOSE":"10731.75","VOLUME":"2265323520"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564707600,"PRODUCTID":27,"OPEN":"10641.28","LOW":"10524.68","HIGH":"10641.28","CLOSE":"10549.04","ADJCLOSE":"10549.04","VOLUME":"2744020480"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564707600,"PRODUCTID":27,"OPEN":"10641.28","LOW":"10524.68","HIGH":"10641.28","CLOSE":"10549.04","ADJCLOSE":"10549.04","VOLUME":"2744020480"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564966800,"PRODUCTID":27,"OPEN":"10528.87","LOW":"10418.25","HIGH":"10542.49","CLOSE":"10423.41","ADJCLOSE":"10423.41","VOLUME":"2228420864"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565053200,"PRODUCTID":27,"OPEN":"10304.88","LOW":"10180.04","HIGH":"10425.6","CLOSE":"10394.75","ADJCLOSE":"10394.75","VOLUME":"2378234368"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565139600,"PRODUCTID":27,"OPEN":"10422.89","LOW":"10366.54","HIGH":"10461.37","CLOSE":"10386.18","ADJCLOSE":"10386.18","VOLUME":"1979943552"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565226000,"PRODUCTID":27,"OPEN":"10383.62","LOW":"10383.62","HIGH":"10500.77","CLOSE":"10494.49","ADJCLOSE":"10494.49","VOLUME":"2023946752"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565226000,"PRODUCTID":27,"OPEN":"10383.62","LOW":"10383.62","HIGH":"10500.77","CLOSE":"10494.49","ADJCLOSE":"10494.49","VOLUME":"2023946752"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565226000,"PRODUCTID":27,"OPEN":"10383.62","LOW":"10383.62","HIGH":"10500.77","CLOSE":"10494.49","ADJCLOSE":"10494.49","VOLUME":"2023946752"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565571600,"PRODUCTID":27,"OPEN":"10491.79","LOW":"10440.77","HIGH":"10514.05","CLOSE":"10472.36","ADJCLOSE":"10472.36","VOLUME":"2361275904"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565658000,"PRODUCTID":27,"OPEN":"10436.62","LOW":"10361.89","HIGH":"10436.62","CLOSE":"10362.66","ADJCLOSE":"10362.66","VOLUME":"2269334016"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565744400,"PRODUCTID":27,"OPEN":"10444.5","LOW":"10427.73","HIGH":"10518.02","CLOSE":"10427.73","ADJCLOSE":"10427.73","VOLUME":"2618376960"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565830800,"PRODUCTID":27,"OPEN":"10374.75","LOW":"10287.76","HIGH":"10374.75","CLOSE":"10327.13","ADJCLOSE":"10327.13","VOLUME":"2414020096"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565917200,"PRODUCTID":27,"OPEN":"10345.42","LOW":"10318.37","HIGH":"10456.32","CLOSE":"10420.89","ADJCLOSE":"10420.89","VOLUME":"2566052096"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565917200,"PRODUCTID":27,"OPEN":"10345.42","LOW":"10318.37","HIGH":"10456.32","CLOSE":"10420.89","ADJCLOSE":"10420.89","VOLUME":"2566052096"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566176400,"PRODUCTID":27,"OPEN":"10449.39","LOW":"10449.39","HIGH":"10516.05","CLOSE":"10488.75","ADJCLOSE":"10488.75","VOLUME":"2353812992"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566262800,"PRODUCTID":27,"OPEN":"10508.42","LOW":"10497.13","HIGH":"10538.12","CLOSE":"10522.5","ADJCLOSE":"10522.5","VOLUME":"2290846976"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566349200,"PRODUCTID":27,"OPEN":"10526.87","LOW":"10504.49","HIGH":"10545.25","CLOSE":"10525.8","ADJCLOSE":"10525.8","VOLUME":"2139265024"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566435600,"PRODUCTID":27,"OPEN":"10560.01","LOW":"10515.72","HIGH":"10596.41","CLOSE":"10529.78","ADJCLOSE":"10529.78","VOLUME":"2281351936"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566522000,"PRODUCTID":27,"OPEN":"10526.15","LOW":"10503.07","HIGH":"10541.73","CLOSE":"10538.11","ADJCLOSE":"10538.11","VOLUME":"1896146944"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566522000,"PRODUCTID":27,"OPEN":"10526.15","LOW":"10503.07","HIGH":"10541.73","CLOSE":"10538.11","ADJCLOSE":"10538.11","VOLUME":"1896146944"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566781200,"PRODUCTID":27,"OPEN":"10453.4","LOW":"10340.15","HIGH":"10453.4","CLOSE":"10354.57","ADJCLOSE":"10354.57","VOLUME":"2015693056"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566867600,"PRODUCTID":27,"OPEN":"10386.21","LOW":"10368.96","HIGH":"10431.78","CLOSE":"10387.23","ADJCLOSE":"10387.23","VOLUME":"2298778880"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566954000,"PRODUCTID":27,"OPEN":"10397.6","LOW":"10397.6","HIGH":"10456.3","CLOSE":"10434.29","ADJCLOSE":"10434.29","VOLUME":"1678285952"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567040400,"PRODUCTID":27,"OPEN":"10440.15","LOW":"10406.49","HIGH":"10466.99","CLOSE":"10462.43","ADJCLOSE":"10462.43","VOLUME":"2062953984"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567126800,"PRODUCTID":27,"OPEN":"10504.28","LOW":"10504.28","HIGH":"10618.05","CLOSE":"10618.05","ADJCLOSE":"10618.05","VOLUME":"2823728128"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567126800,"PRODUCTID":27,"OPEN":"10504.28","LOW":"10504.28","HIGH":"10618.05","CLOSE":"10618.05","ADJCLOSE":"10618.05","VOLUME":"2823728128"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567386000,"PRODUCTID":27,"OPEN":"10613.19","LOW":"10589.42","HIGH":"10634.85","CLOSE":"10634.85","ADJCLOSE":"10634.85","VOLUME":"2078557952"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567472400,"PRODUCTID":27,"OPEN":"10629.22","LOW":"10557.03","HIGH":"10650.15","CLOSE":"10558.21","ADJCLOSE":"10558.21","VOLUME":"1996956032"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567558800,"PRODUCTID":27,"OPEN":"10566.32","LOW":"10566.32","HIGH":"10670.43","CLOSE":"10657.31","ADJCLOSE":"10657.31","VOLUME":"2090578048"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567645200,"PRODUCTID":27,"OPEN":"10718.4","LOW":"10714.27","HIGH":"10766.6","CLOSE":"10756.93","ADJCLOSE":"10756.93","VOLUME":"2805212928"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567731600,"PRODUCTID":27,"OPEN":"10783.46","LOW":"10753.45","HIGH":"10803.07","CLOSE":"10780.64","ADJCLOSE":"10780.64","VOLUME":"2376172032"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567731600,"PRODUCTID":27,"OPEN":"10783.46","LOW":"10753.45","HIGH":"10803.07","CLOSE":"10780.64","ADJCLOSE":"10780.64","VOLUME":"2376172032"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567731600,"PRODUCTID":27,"OPEN":"10783.46","LOW":"10753.45","HIGH":"10803.07","CLOSE":"10780.64","ADJCLOSE":"10780.64","VOLUME":"2376172032"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568077200,"PRODUCTID":27,"OPEN":"10791.95","LOW":"10732.78","HIGH":"10810.03","CLOSE":"10753.58","ADJCLOSE":"10753.58","VOLUME":"2275041024"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568163600,"PRODUCTID":27,"OPEN":"10787.65","LOW":"10746.87","HIGH":"10815.59","CLOSE":"10790.35","ADJCLOSE":"10790.35","VOLUME":"2151830016"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568250000,"PRODUCTID":27,"OPEN":"10830.25","LOW":"10804.02","HIGH":"10862.68","CLOSE":"10827.55","ADJCLOSE":"10827.55","VOLUME":"2035881984"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568250000,"PRODUCTID":27,"OPEN":"10830.25","LOW":"10804.02","HIGH":"10862.68","CLOSE":"10827.55","ADJCLOSE":"10827.55","VOLUME":"2035881984"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568250000,"PRODUCTID":27,"OPEN":"10830.25","LOW":"10804.02","HIGH":"10862.68","CLOSE":"10827.55","ADJCLOSE":"10827.55","VOLUME":"2035881984"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568595600,"PRODUCTID":27,"OPEN":"10822.69","LOW":"10822.69","HIGH":"10898.13","CLOSE":"10898.13","ADJCLOSE":"10898.13","VOLUME":"2107239936"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568682000,"PRODUCTID":27,"OPEN":"10908.85","LOW":"10866.43","HIGH":"10912.23","CLOSE":"10874.5","ADJCLOSE":"10874.5","VOLUME":"2104935040"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568768400,"PRODUCTID":27,"OPEN":"10887.42","LOW":"10878.34","HIGH":"10971.54","CLOSE":"10929.45","ADJCLOSE":"10929.45","VOLUME":"2121912960"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568854800,"PRODUCTID":27,"OPEN":"10947.62","LOW":"10874.66","HIGH":"10954.18","CLOSE":"10894.7","ADJCLOSE":"10894.7","VOLUME":"1876180992"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568941200,"PRODUCTID":27,"OPEN":"10908.1","LOW":"10903.45","HIGH":"10931.76","CLOSE":"10929.69","ADJCLOSE":"10929.69","VOLUME":"2822038016"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568941200,"PRODUCTID":27,"OPEN":"10908.1","LOW":"10903.45","HIGH":"10931.76","CLOSE":"10929.69","ADJCLOSE":"10929.69","VOLUME":"2822038016"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569200400,"PRODUCTID":27,"OPEN":"10924.81","LOW":"10905.92","HIGH":"10948.19","CLOSE":"10919.02","ADJCLOSE":"10919.02","VOLUME":"1996494976"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569286800,"PRODUCTID":27,"OPEN":"10917.44","LOW":"10886.62","HIGH":"10947.53","CLOSE":"10918.01","ADJCLOSE":"10918.01","VOLUME":"2057944960"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569373200,"PRODUCTID":27,"OPEN":"10885.67","LOW":"10825.85","HIGH":"10885.67","CLOSE":"10873.69","ADJCLOSE":"10873.69","VOLUME":"1969225984"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569459600,"PRODUCTID":27,"OPEN":"10909.57","LOW":"10856.96","HIGH":"10934.91","CLOSE":"10871.99","ADJCLOSE":"10871.99","VOLUME":"1930855040"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569546000,"PRODUCTID":27,"OPEN":"10904","LOW":"10827.61","HIGH":"10921.17","CLOSE":"10829.68","ADJCLOSE":"10829.68","VOLUME":"2084919040"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569546000,"PRODUCTID":27,"OPEN":"10904","LOW":"10827.61","HIGH":"10921.17","CLOSE":"10829.68","ADJCLOSE":"10829.68","VOLUME":"2084919040"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569546000,"PRODUCTID":27,"OPEN":"10904","LOW":"10827.61","HIGH":"10921.17","CLOSE":"10829.68","ADJCLOSE":"10829.68","VOLUME":"2084919040"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569891600,"PRODUCTID":27,"OPEN":"10855.6","LOW":"10855.6","HIGH":"10967.65","CLOSE":"10967.65","ADJCLOSE":"10967.65","VOLUME":"2028813056"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569978000,"PRODUCTID":27,"OPEN":"10945.92","LOW":"10927.39","HIGH":"10965.2","CLOSE":"10947.88","ADJCLOSE":"10947.88","VOLUME":"1628034048"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570064400,"PRODUCTID":27,"OPEN":"10866.5","LOW":"10809.28","HIGH":"10888.4","CLOSE":"10875.91","ADJCLOSE":"10875.91","VOLUME":"1753548032"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570150800,"PRODUCTID":27,"OPEN":"10907.69","LOW":"10854.12","HIGH":"10941.49","CLOSE":"10894.48","ADJCLOSE":"10894.48","VOLUME":"1759184000"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570150800,"PRODUCTID":27,"OPEN":"10907.69","LOW":"10854.12","HIGH":"10941.49","CLOSE":"10894.48","ADJCLOSE":"10894.48","VOLUME":"1759184000"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570410000,"PRODUCTID":27,"OPEN":"10932.24","LOW":"10919.43","HIGH":"10954.45","CLOSE":"10935.06","ADJCLOSE":"10935.06","VOLUME":"1617646976"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570496400,"PRODUCTID":27,"OPEN":"10986.01","LOW":"10986.01","HIGH":"11020.51","CLOSE":"11017.31","ADJCLOSE":"11017.31","VOLUME":"1872418944"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570582800,"PRODUCTID":27,"OPEN":"10976.93","LOW":"10889.96","HIGH":"10989.39","CLOSE":"10889.96","ADJCLOSE":"10889.96","VOLUME":"1941592064"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570582800,"PRODUCTID":27,"OPEN":"10976.93","LOW":"10889.96","HIGH":"10989.39","CLOSE":"10889.96","ADJCLOSE":"10889.96","VOLUME":"1941592064"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570582800,"PRODUCTID":27,"OPEN":"10976.93","LOW":"10889.96","HIGH":"10989.39","CLOSE":"10889.96","ADJCLOSE":"10889.96","VOLUME":"1941592064"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570582800,"PRODUCTID":27,"OPEN":"10976.93","LOW":"10889.96","HIGH":"10989.39","CLOSE":"10889.96","ADJCLOSE":"10889.96","VOLUME":"1941592064"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571014800,"PRODUCTID":27,"OPEN":"11004.74","LOW":"11004.74","HIGH":"11085.49","CLOSE":"11066.95","ADJCLOSE":"11066.95","VOLUME":"2395535104"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571101200,"PRODUCTID":27,"OPEN":"11103.5","LOW":"11091.29","HIGH":"11126.45","CLOSE":"11111.8","ADJCLOSE":"11111.8","VOLUME":"2031757952"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571187600,"PRODUCTID":27,"OPEN":"11166.17","LOW":"11113.18","HIGH":"11180.11","CLOSE":"11162.83","ADJCLOSE":"11162.83","VOLUME":"2346481920"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571274000,"PRODUCTID":27,"OPEN":"11156.14","LOW":"11131.45","HIGH":"11186.88","CLOSE":"11186.88","ADJCLOSE":"11186.88","VOLUME":"2151303936"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571360400,"PRODUCTID":27,"OPEN":"11190.21","LOW":"11154.86","HIGH":"11237.38","CLOSE":"11180.22","ADJCLOSE":"11180.22","VOLUME":"2561689088"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571360400,"PRODUCTID":27,"OPEN":"11190.21","LOW":"11154.86","HIGH":"11237.38","CLOSE":"11180.22","ADJCLOSE":"11180.22","VOLUME":"2561689088"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571619600,"PRODUCTID":27,"OPEN":"11166.24","LOW":"11147.86","HIGH":"11188.13","CLOSE":"11184.15","ADJCLOSE":"11184.15","VOLUME":"1760000"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571706000,"PRODUCTID":27,"OPEN":"11221.19","LOW":"11218.25","HIGH":"11271.25","CLOSE":"11271.25","ADJCLOSE":"11271.25","VOLUME":"2112800"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571792400,"PRODUCTID":27,"OPEN":"11266.18","LOW":"11209.1","HIGH":"11281.12","CLOSE":"11239.67","ADJCLOSE":"11239.67","VOLUME":"2304700"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571878800,"PRODUCTID":27,"OPEN":"11266.84","LOW":"11254.59","HIGH":"11320.14","CLOSE":"11320.14","ADJCLOSE":"11320.14","VOLUME":"2106800"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571965200,"PRODUCTID":27,"OPEN":"11336.64","LOW":"11281.37","HIGH":"11347.18","CLOSE":"11296.12","ADJCLOSE":"11296.12","VOLUME":"1966200"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571965200,"PRODUCTID":27,"OPEN":"11336.64","LOW":"11281.37","HIGH":"11347.18","CLOSE":"11296.12","ADJCLOSE":"11296.12","VOLUME":"1966200"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572224400,"PRODUCTID":27,"OPEN":"11321.99","LOW":"11295.44","HIGH":"11341.03","CLOSE":"11315.02","ADJCLOSE":"11315.02","VOLUME":"1737800"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572310800,"PRODUCTID":27,"OPEN":"11347.39","LOW":"11292.83","HIGH":"11373.95","CLOSE":"11333.87","ADJCLOSE":"11333.87","VOLUME":"2228000"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572397200,"PRODUCTID":27,"OPEN":"11336.97","LOW":"11306.95","HIGH":"11380.28","CLOSE":"11380.28","ADJCLOSE":"11380.28","VOLUME":"1993100"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572483600,"PRODUCTID":27,"OPEN":"11393.68","LOW":"11358.71","HIGH":"11428.42","CLOSE":"11358.71","ADJCLOSE":"11358.71","VOLUME":"2507400"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572570000,"PRODUCTID":27,"OPEN":"11373.7","LOW":"11335.51","HIGH":"11399.53","CLOSE":"11399.53","ADJCLOSE":"11399.53","VOLUME":"1920500"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572570000,"PRODUCTID":27,"OPEN":"11373.7","LOW":"11335.51","HIGH":"11399.53","CLOSE":"11399.53","ADJCLOSE":"11399.53","VOLUME":"1920500"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572829200,"PRODUCTID":27,"OPEN":"11451.72","LOW":"11451.72","HIGH":"11559.07","CLOSE":"11556.85","ADJCLOSE":"11556.85","VOLUME":"2378900"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572915600,"PRODUCTID":27,"OPEN":"11576.18","LOW":"11576.18","HIGH":"11644.03","CLOSE":"11644.03","ADJCLOSE":"11644.03","VOLUME":"2333100"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573002000,"PRODUCTID":27,"OPEN":"11645.08","LOW":"11601.7","HIGH":"11668.2","CLOSE":"11653.07","ADJCLOSE":"11653.07","VOLUME":"2666600"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573088400,"PRODUCTID":27,"OPEN":"11642.91","LOW":"11552.08","HIGH":"11647.47","CLOSE":"11606.56","ADJCLOSE":"11606.56","VOLUME":"2358500"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573174800,"PRODUCTID":27,"OPEN":"11620.89","LOW":"11561.31","HIGH":"11642.41","CLOSE":"11579.54","ADJCLOSE":"11579.54","VOLUME":"2109500"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573174800,"PRODUCTID":27,"OPEN":"11620.89","LOW":"11561.31","HIGH":"11642.41","CLOSE":"11579.54","ADJCLOSE":"11579.54","VOLUME":"2109500"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573174800,"PRODUCTID":27,"OPEN":"11620.89","LOW":"11561.31","HIGH":"11642.41","CLOSE":"11579.54","ADJCLOSE":"11579.54","VOLUME":"2109500"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573434000,"PRODUCTID":27,"OPEN":"11570.33","LOW":"11409.83","HIGH":"11570.33","CLOSE":"11427.28","ADJCLOSE":"11427.28","VOLUME":"2387200"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573520400,"PRODUCTID":27,"OPEN":"11463.33","LOW":"11459.68","HIGH":"11520.37","CLOSE":"11520.37","ADJCLOSE":"11520.37","VOLUME":"2003100"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573606800,"PRODUCTID":27,"OPEN":"11483.24","LOW":"11439.09","HIGH":"11509.37","CLOSE":"11467.83","ADJCLOSE":"11467.83","VOLUME":"1957000"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573693200,"PRODUCTID":27,"OPEN":"11488.74","LOW":"11424.77","HIGH":"11498.25","CLOSE":"11450.42","ADJCLOSE":"11450.42","VOLUME":"2312000"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573779600,"PRODUCTID":27,"OPEN":"11485.46","LOW":"11485.46","HIGH":"11552.25","CLOSE":"11525.6","ADJCLOSE":"11525.6","VOLUME":"2446300"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573779600,"PRODUCTID":27,"OPEN":"11485.46","LOW":"11485.46","HIGH":"11552.25","CLOSE":"11525.6","ADJCLOSE":"11525.6","VOLUME":"2446300"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574038800,"PRODUCTID":27,"OPEN":"11543.8","LOW":"11532.97","HIGH":"11599.78","CLOSE":"11599.78","ADJCLOSE":"11599.78","VOLUME":"1943800"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574125200,"PRODUCTID":27,"OPEN":"11608.48","LOW":"11576.79","HIGH":"11656.4","CLOSE":"11656.4","ADJCLOSE":"11656.4","VOLUME":"1908800"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574211600,"PRODUCTID":27,"OPEN":"11645.73","LOW":"11591.73","HIGH":"11649.07","CLOSE":"11631.2","ADJCLOSE":"11631.2","VOLUME":"1896800"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574298000,"PRODUCTID":27,"OPEN":"11573.84","LOW":"11478.43","HIGH":"11573.84","CLOSE":"11558.27","ADJCLOSE":"11558.27","VOLUME":"1861200"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574384400,"PRODUCTID":27,"OPEN":"11556.75","LOW":"11534.15","HIGH":"11577.02","CLOSE":"11566.8","ADJCLOSE":"11566.8","VOLUME":"1840600"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574384400,"PRODUCTID":27,"OPEN":"11556.75","LOW":"11534.15","HIGH":"11577.02","CLOSE":"11566.8","ADJCLOSE":"11566.8","VOLUME":"1840600"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574643600,"PRODUCTID":27,"OPEN":"11590.81","LOW":"11559.33","HIGH":"11604.75","CLOSE":"11561.58","ADJCLOSE":"11561.58","VOLUME":"2150400"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574730000,"PRODUCTID":27,"OPEN":"11608.37","LOW":"11576.82","HIGH":"11642.96","CLOSE":"11576.82","ADJCLOSE":"11576.82","VOLUME":"3254400"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574816400,"PRODUCTID":27,"OPEN":"11590.81","LOW":"11590.81","HIGH":"11651.73","CLOSE":"11647.46","ADJCLOSE":"11647.46","VOLUME":"2166700"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574902800,"PRODUCTID":27,"OPEN":"11641.7","LOW":"11604.68","HIGH":"11654.06","CLOSE":"11617.08","ADJCLOSE":"11617.08","VOLUME":"1977000"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574989200,"PRODUCTID":27,"OPEN":"11616.88","LOW":"11485.16","HIGH":"11623.59","CLOSE":"11489.57","ADJCLOSE":"11489.57","VOLUME":"2296900"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574989200,"PRODUCTID":27,"OPEN":"11616.88","LOW":"11485.16","HIGH":"11623.59","CLOSE":"11489.57","ADJCLOSE":"11489.57","VOLUME":"2296900"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575248400,"PRODUCTID":27,"OPEN":"11509.94","LOW":"11454.38","HIGH":"11524.85","CLOSE":"11502.83","ADJCLOSE":"11502.83","VOLUME":"2131300"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575334800,"PRODUCTID":27,"OPEN":"11473.32","LOW":"11460.06","HIGH":"11531.58","CLOSE":"11531.58","ADJCLOSE":"11531.58","VOLUME":"1884000"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575334800,"PRODUCTID":27,"OPEN":"11473.32","LOW":"11460.06","HIGH":"11531.58","CLOSE":"11531.58","ADJCLOSE":"11531.58","VOLUME":"1884000"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575334800,"PRODUCTID":27,"OPEN":"11473.32","LOW":"11460.06","HIGH":"11531.58","CLOSE":"11531.58","ADJCLOSE":"11531.58","VOLUME":"1884000"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575594000,"PRODUCTID":27,"OPEN":"11639.8","LOW":"11577.83","HIGH":"11657.65","CLOSE":"11609.64","ADJCLOSE":"11609.64","VOLUME":"1975900"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575594000,"PRODUCTID":27,"OPEN":"11639.8","LOW":"11577.83","HIGH":"11657.65","CLOSE":"11609.64","ADJCLOSE":"11609.64","VOLUME":"1975900"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575594000,"PRODUCTID":27,"OPEN":"11639.8","LOW":"11577.83","HIGH":"11657.65","CLOSE":"11609.64","ADJCLOSE":"11609.64","VOLUME":"1975900"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575594000,"PRODUCTID":27,"OPEN":"11639.8","LOW":"11577.83","HIGH":"11657.65","CLOSE":"11609.64","ADJCLOSE":"11609.64","VOLUME":"1975900"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576026000,"PRODUCTID":27,"OPEN":"11635.07","LOW":"11622.58","HIGH":"11700.77","CLOSE":"11700.77","ADJCLOSE":"11700.77","VOLUME":"2258900"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576112400,"PRODUCTID":27,"OPEN":"11766.98","LOW":"11766.98","HIGH":"11875.98","CLOSE":"11836.42","ADJCLOSE":"11836.42","VOLUME":"2486200"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576198800,"PRODUCTID":27,"OPEN":"11937.9","LOW":"11913.02","HIGH":"11990.78","CLOSE":"11927.73","ADJCLOSE":"11927.73","VOLUME":"2969000"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576198800,"PRODUCTID":27,"OPEN":"11937.9","LOW":"11913.02","HIGH":"11990.78","CLOSE":"11927.73","ADJCLOSE":"11927.73","VOLUME":"2969000"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576458000,"PRODUCTID":27,"OPEN":"11915.61","LOW":"11915.61","HIGH":"11975.73","CLOSE":"11939.77","ADJCLOSE":"11939.77","VOLUME":"2643500"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576544400,"PRODUCTID":27,"OPEN":"11939.62","LOW":"11939.62","HIGH":"12097.01","CLOSE":"12097.01","ADJCLOSE":"12097.01","VOLUME":"2495800"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576544400,"PRODUCTID":27,"OPEN":"11939.62","LOW":"11939.62","HIGH":"12097.01","CLOSE":"12097.01","ADJCLOSE":"12097.01","VOLUME":"2495800"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576717200,"PRODUCTID":27,"OPEN":"12082.98","LOW":"12008.16","HIGH":"12111.77","CLOSE":"12018.9","ADJCLOSE":"12018.9","VOLUME":"2236200"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576803600,"PRODUCTID":27,"OPEN":"12001.56","LOW":"11937.45","HIGH":"12028.22","CLOSE":"11959.08","ADJCLOSE":"11959.08","VOLUME":"2649800"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576803600,"PRODUCTID":27,"OPEN":"12001.56","LOW":"11937.45","HIGH":"12028.22","CLOSE":"11959.08","ADJCLOSE":"11959.08","VOLUME":"2649800"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577062800,"PRODUCTID":27,"OPEN":"11969.14","LOW":"11960.21","HIGH":"12022.23","CLOSE":"12022.23","ADJCLOSE":"12022.23","VOLUME":"1907900"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577149200,"PRODUCTID":27,"OPEN":"12023.79","LOW":"11976.38","HIGH":"12027.6","CLOSE":"11976.38","ADJCLOSE":"11976.38","VOLUME":"1724100"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577235600,"PRODUCTID":27,"OPEN":"11978.94","LOW":"11973.95","HIGH":"12032.37","CLOSE":"12008.13","ADJCLOSE":"12008.13","VOLUME":"1518600"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577322000,"PRODUCTID":27,"OPEN":"12018.38","LOW":"11982.64","HIGH":"12030.66","CLOSE":"12001.01","ADJCLOSE":"12001.01","VOLUME":"1618300"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577408400,"PRODUCTID":27,"OPEN":"12032.72","LOW":"12032.72","HIGH":"12093.02","CLOSE":"12091.59","ADJCLOSE":"12091.59","VOLUME":"1868500"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577408400,"PRODUCTID":27,"OPEN":"12032.72","LOW":"12032.72","HIGH":"12093.02","CLOSE":"12091.59","ADJCLOSE":"12091.59","VOLUME":"1868500"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577667600,"PRODUCTID":27,"OPEN":"12094.81","LOW":"12046.22","HIGH":"12114.89","CLOSE":"12053.37","ADJCLOSE":"12053.37","VOLUME":"1890200"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577754000,"PRODUCTID":27,"OPEN":"12019.19","LOW":"11997.14","HIGH":"12047.75","CLOSE":"11997.14","ADJCLOSE":"11997.14","VOLUME":"1742700"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577754000,"PRODUCTID":27,"OPEN":"12019.19","LOW":"11997.14","HIGH":"12047.75","CLOSE":"11997.14","ADJCLOSE":"11997.14","VOLUME":"1742700"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577926800,"PRODUCTID":27,"OPEN":"12026.5","LOW":"12026.23","HIGH":"12110.74","CLOSE":"12100.48","ADJCLOSE":"12100.48","VOLUME":"2023800"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578013200,"PRODUCTID":27,"OPEN":"12167.44","LOW":"12023.6","HIGH":"12197.64","CLOSE":"12110.43","ADJCLOSE":"12110.43","VOLUME":"2572900"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578013200,"PRODUCTID":27,"OPEN":"12167.44","LOW":"12023.6","HIGH":"12197.64","CLOSE":"12110.43","ADJCLOSE":"12110.43","VOLUME":"2572900"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578272400,"PRODUCTID":27,"OPEN":"12035.71","LOW":"11953.36","HIGH":"12040.08","CLOSE":"11953.36","ADJCLOSE":"11953.36","VOLUME":"2345200"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578358800,"PRODUCTID":27,"OPEN":"11961.97","LOW":"11822.4","HIGH":"11986.03","CLOSE":"11880.32","ADJCLOSE":"11880.32","VOLUME":"2338400"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578445200,"PRODUCTID":27,"OPEN":"11818.76","LOW":"11777.45","HIGH":"11899.67","CLOSE":"11817.1","ADJCLOSE":"11817.1","VOLUME":"2428800"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578531600,"PRODUCTID":27,"OPEN":"11889.46","LOW":"11889.46","HIGH":"11992.55","CLOSE":"11970.63","ADJCLOSE":"11970.63","VOLUME":"2036900"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578618000,"PRODUCTID":27,"OPEN":"12009.27","LOW":"11959.06","HIGH":"12038.21","CLOSE":"12024.65","ADJCLOSE":"12024.65","VOLUME":"1869000"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578618000,"PRODUCTID":27,"OPEN":"12009.27","LOW":"11959.06","HIGH":"12038.21","CLOSE":"12024.65","ADJCLOSE":"12024.65","VOLUME":"1869000"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578877200,"PRODUCTID":27,"OPEN":"12069.61","LOW":"12037.24","HIGH":"12113.42","CLOSE":"12113.42","ADJCLOSE":"12113.42","VOLUME":"2292300"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578963600,"PRODUCTID":27,"OPEN":"12161.73","LOW":"12140.27","HIGH":"12186.62","CLOSE":"12179.81","ADJCLOSE":"12179.81","VOLUME":"2255300"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579050000,"PRODUCTID":27,"OPEN":"12169.92","LOW":"12048.01","HIGH":"12169.92","CLOSE":"12091.88","ADJCLOSE":"12091.88","VOLUME":"1943800"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579136400,"PRODUCTID":27,"OPEN":"12006.08","LOW":"12006.08","HIGH":"12075.54","CLOSE":"12066.93","ADJCLOSE":"12066.93","VOLUME":"2049000"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579222800,"PRODUCTID":27,"OPEN":"12080.72","LOW":"12055.91","HIGH":"12117.55","CLOSE":"12090.29","ADJCLOSE":"12090.29","VOLUME":"2009700"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579222800,"PRODUCTID":27,"OPEN":"12080.72","LOW":"12055.91","HIGH":"12117.55","CLOSE":"12090.29","ADJCLOSE":"12090.29","VOLUME":"2009700"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1579482000,"PRODUCTID":27,"OPEN":"12107.56","LOW":"12101.55","HIGH":"12151.42","CLOSE":"12118.71","ADJCLOSE":"12118.71","VOLUME":"2095100"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580346000,"PRODUCTID":27,"OPEN":"11933.23","LOW":"11418.22","HIGH":"11933.23","CLOSE":"11421.74","ADJCLOSE":"11421.74","VOLUME":"4917300"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580432400,"PRODUCTID":27,"OPEN":"11494.03","LOW":"11436.95","HIGH":"11594.21","CLOSE":"11495.1","ADJCLOSE":"11495.1","VOLUME":"3130700"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580432400,"PRODUCTID":27,"OPEN":"11494.03","LOW":"11436.95","HIGH":"11594.21","CLOSE":"11495.1","ADJCLOSE":"11495.1","VOLUME":"3130700"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580691600,"PRODUCTID":27,"OPEN":"11365.9","LOW":"11138.03","HIGH":"11365.9","CLOSE":"11354.92","ADJCLOSE":"11354.92","VOLUME":"3472200"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580778000,"PRODUCTID":27,"OPEN":"11399.46","LOW":"11393.03","HIGH":"11581.36","CLOSE":"11555.92","ADJCLOSE":"11555.92","VOLUME":"2731100"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580864400,"PRODUCTID":27,"OPEN":"11601.55","LOW":"11512.71","HIGH":"11620.42","CLOSE":"11573.62","ADJCLOSE":"11573.62","VOLUME":"2624400"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580950800,"PRODUCTID":27,"OPEN":"11605.11","LOW":"11605.11","HIGH":"11749.68","CLOSE":"11749.68","ADJCLOSE":"11749.68","VOLUME":"2305400"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581037200,"PRODUCTID":27,"OPEN":"11712.71","LOW":"11592.09","HIGH":"11712.71","CLOSE":"11612.81","ADJCLOSE":"11612.81","VOLUME":"2182700"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581037200,"PRODUCTID":27,"OPEN":"11712.71","LOW":"11592.09","HIGH":"11712.71","CLOSE":"11612.81","ADJCLOSE":"11612.81","VOLUME":"2182700"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581296400,"PRODUCTID":27,"OPEN":"11514.72","LOW":"11423.34","HIGH":"11598.03","CLOSE":"11574.07","ADJCLOSE":"11574.07","VOLUME":"2328300"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581382800,"PRODUCTID":27,"OPEN":"11614.25","LOW":"11614.25","HIGH":"11678.58","CLOSE":"11664.04","ADJCLOSE":"11664.04","VOLUME":"1845400"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581469200,"PRODUCTID":27,"OPEN":"11693.4","LOW":"11693.4","HIGH":"11801.52","CLOSE":"11774.19","ADJCLOSE":"11774.19","VOLUME":"2120500"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581555600,"PRODUCTID":27,"OPEN":"11813.5","LOW":"11784.94","HIGH":"11854.98","CLOSE":"11791.78","ADJCLOSE":"11791.78","VOLUME":"2132400"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581642000,"PRODUCTID":27,"OPEN":"11806.52","LOW":"11788.87","HIGH":"11840.79","CLOSE":"11815.7","ADJCLOSE":"11815.7","VOLUME":"1697100"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581642000,"PRODUCTID":27,"OPEN":"11806.52","LOW":"11788.87","HIGH":"11840.79","CLOSE":"11815.7","ADJCLOSE":"11815.7","VOLUME":"1697100"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581901200,"PRODUCTID":27,"OPEN":"11770.3","LOW":"11724.82","HIGH":"11775.56","CLOSE":"11763.51","ADJCLOSE":"11763.51","VOLUME":"1837200"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581987600,"PRODUCTID":27,"OPEN":"11700.91","LOW":"11642.95","HIGH":"11717.1","CLOSE":"11648.98","ADJCLOSE":"11648.98","VOLUME":"1882600"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582074000,"PRODUCTID":27,"OPEN":"11655.37","LOW":"11654.16","HIGH":"11783.43","CLOSE":"11758.84","ADJCLOSE":"11758.84","VOLUME":"2169000"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582160400,"PRODUCTID":27,"OPEN":"11785.78","LOW":"11714.15","HIGH":"11827.83","CLOSE":"11725.09","ADJCLOSE":"11725.09","VOLUME":"2035400"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582246800,"PRODUCTID":27,"OPEN":"11721.16","LOW":"11661.63","HIGH":"11755.17","CLOSE":"11686.35","ADJCLOSE":"11686.35","VOLUME":"1952700"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582246800,"PRODUCTID":27,"OPEN":"11721.16","LOW":"11661.63","HIGH":"11755.17","CLOSE":"11686.35","ADJCLOSE":"11686.35","VOLUME":"1952700"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582506000,"PRODUCTID":27,"OPEN":"11615.28","LOW":"11512.08","HIGH":"11615.28","CLOSE":"11534.87","ADJCLOSE":"11534.87","VOLUME":"2347100"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582592400,"PRODUCTID":27,"OPEN":"11506.74","LOW":"11415.47","HIGH":"11567.09","CLOSE":"11540.23","ADJCLOSE":"11540.23","VOLUME":"2158400"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582592400,"PRODUCTID":27,"OPEN":"11506.74","LOW":"11415.47","HIGH":"11567.09","CLOSE":"11540.23","ADJCLOSE":"11540.23","VOLUME":"2158400"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582765200,"PRODUCTID":27,"OPEN":"11436.96","LOW":"11274.52","HIGH":"11470.23","CLOSE":"11292.17","ADJCLOSE":"11292.17","VOLUME":"3360600"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582765200,"PRODUCTID":27,"OPEN":"11436.96","LOW":"11274.52","HIGH":"11470.23","CLOSE":"11292.17","ADJCLOSE":"11292.17","VOLUME":"3360600"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582765200,"PRODUCTID":27,"OPEN":"11436.96","LOW":"11274.52","HIGH":"11470.23","CLOSE":"11292.17","ADJCLOSE":"11292.17","VOLUME":"3360600"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582765200,"PRODUCTID":27,"OPEN":"11436.96","LOW":"11274.52","HIGH":"11470.23","CLOSE":"11292.17","ADJCLOSE":"11292.17","VOLUME":"3360600"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583110800,"PRODUCTID":27,"OPEN":"11184.66","LOW":"11049.85","HIGH":"11282.05","CLOSE":"11170.46","ADJCLOSE":"11170.46","VOLUME":"3204100"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583197200,"PRODUCTID":27,"OPEN":"11279.86","LOW":"11279.86","HIGH":"11390.24","CLOSE":"11327.72","ADJCLOSE":"11327.72","VOLUME":"2572300"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583283600,"PRODUCTID":27,"OPEN":"11368.25","LOW":"11297.81","HIGH":"11392.35","CLOSE":"11392.35","ADJCLOSE":"11392.35","VOLUME":"2245300"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583370000,"PRODUCTID":27,"OPEN":"11454.65","LOW":"11454.65","HIGH":"11525.32","CLOSE":"11514.82","ADJCLOSE":"11514.82","VOLUME":"2291000"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583456400,"PRODUCTID":27,"OPEN":"11471.36","LOW":"11310.32","HIGH":"11471.36","CLOSE":"11321.81","ADJCLOSE":"11321.81","VOLUME":"2518500"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583456400,"PRODUCTID":27,"OPEN":"11471.36","LOW":"11310.32","HIGH":"11471.36","CLOSE":"11321.81","ADJCLOSE":"11321.81","VOLUME":"2518500"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583456400,"PRODUCTID":27,"OPEN":"11471.36","LOW":"11310.32","HIGH":"11471.36","CLOSE":"11321.81","ADJCLOSE":"11321.81","VOLUME":"2518500"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583715600,"PRODUCTID":27,"OPEN":"11221.76","LOW":"10977.64","HIGH":"11221.76","CLOSE":"10977.64","ADJCLOSE":"10977.64","VOLUME":"3897400"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583802000,"PRODUCTID":27,"OPEN":"10907.62","LOW":"10830.22","HIGH":"11032.47","CLOSE":"11003.54","ADJCLOSE":"11003.54","VOLUME":"3544100"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583888400,"PRODUCTID":27,"OPEN":"11022.82","LOW":"10885.91","HIGH":"11088.23","CLOSE":"10893.75","ADJCLOSE":"10893.75","VOLUME":"2804700"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583974800,"PRODUCTID":27,"OPEN":"10845.39","LOW":"10359.67","HIGH":"10845.39","CLOSE":"10422.32","ADJCLOSE":"10422.32","VOLUME":"4844200"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584061200,"PRODUCTID":27,"OPEN":"10091.03","LOW":"9636.15","HIGH":"10171.2","CLOSE":"10128.87","ADJCLOSE":"10128.87","VOLUME":"5906200"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584061200,"PRODUCTID":27,"OPEN":"10091.03","LOW":"9636.15","HIGH":"10171.2","CLOSE":"10128.87","ADJCLOSE":"10128.87","VOLUME":"5906200"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584320400,"PRODUCTID":27,"OPEN":"10069.42","LOW":"9717.77","HIGH":"10130.8","CLOSE":"9717.77","ADJCLOSE":"9717.77","VOLUME":"3783600"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584406800,"PRODUCTID":27,"OPEN":"9538.64","LOW":"9371.35","HIGH":"9677.07","CLOSE":"9439.63","ADJCLOSE":"9439.63","VOLUME":"4504100"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584493200,"PRODUCTID":27,"OPEN":"9453.98","LOW":"9218.67","HIGH":"9509.61","CLOSE":"9218.67","ADJCLOSE":"9218.67","VOLUME":"3991000"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584579600,"PRODUCTID":27,"OPEN":"9085.28","LOW":"8523.63","HIGH":"9085.28","CLOSE":"8681.34","ADJCLOSE":"8681.34","VOLUME":"5702600"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584666000,"PRODUCTID":27,"OPEN":"8816.86","LOW":"8816.86","HIGH":"9264.42","CLOSE":"9234.09","ADJCLOSE":"9234.09","VOLUME":"4683400"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584666000,"PRODUCTID":27,"OPEN":"8816.86","LOW":"8816.86","HIGH":"9264.42","CLOSE":"9234.09","ADJCLOSE":"9234.09","VOLUME":"4683400"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584925200,"PRODUCTID":27,"OPEN":"9025.55","LOW":"8750.14","HIGH":"9029.52","CLOSE":"8890.03","ADJCLOSE":"8890.03","VOLUME":"136500"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585011600,"PRODUCTID":27,"OPEN":"9083.78","LOW":"9083.78","HIGH":"9415.64","CLOSE":"9285.62","ADJCLOSE":"9285.62","VOLUME":"2920600"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585098000,"PRODUCTID":27,"OPEN":"9426.43","LOW":"9426.43","HIGH":"9722.37","CLOSE":"9644.75","ADJCLOSE":"9644.75","VOLUME":"3565400"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585184400,"PRODUCTID":27,"OPEN":"9667.14","LOW":"9565.02","HIGH":"9739.73","CLOSE":"9736.36","ADJCLOSE":"9736.36","VOLUME":"2795400"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585270800,"PRODUCTID":27,"OPEN":"9807.9","LOW":"9691.14","HIGH":"9954.86","CLOSE":"9698.92","ADJCLOSE":"9698.92","VOLUME":"3349400"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585270800,"PRODUCTID":27,"OPEN":"9807.9","LOW":"9691.14","HIGH":"9954.86","CLOSE":"9698.92","ADJCLOSE":"9698.92","VOLUME":"3349400"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585530000,"PRODUCTID":27,"OPEN":"9571.22","LOW":"9415.52","HIGH":"9655.7","CLOSE":"9629.43","ADJCLOSE":"9629.43","VOLUME":"2274000"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585616400,"PRODUCTID":27,"OPEN":"9689.62","LOW":"9630.3","HIGH":"9789.81","CLOSE":"9708.06","ADJCLOSE":"9708.06","VOLUME":"2882300"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585702800,"PRODUCTID":27,"OPEN":"9726.2","LOW":"9663.63","HIGH":"9736","CLOSE":"9663.63","ADJCLOSE":"9663.63","VOLUME":"2434800"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585702800,"PRODUCTID":27,"OPEN":"9726.2","LOW":"9663.63","HIGH":"9736","CLOSE":"9663.63","ADJCLOSE":"9663.63","VOLUME":"2434800"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585702800,"PRODUCTID":27,"OPEN":"9726.2","LOW":"9663.63","HIGH":"9736","CLOSE":"9663.63","ADJCLOSE":"9663.63","VOLUME":"2434800"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585702800,"PRODUCTID":27,"OPEN":"9726.2","LOW":"9663.63","HIGH":"9736","CLOSE":"9663.63","ADJCLOSE":"9663.63","VOLUME":"2434800"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586134800,"PRODUCTID":27,"OPEN":"9707.75","LOW":"9651.52","HIGH":"9818.74","CLOSE":"9818.74","ADJCLOSE":"9818.74","VOLUME":"2987300"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586221200,"PRODUCTID":27,"OPEN":"9928.16","LOW":"9928.16","HIGH":"10039.15","CLOSE":"9996.39","ADJCLOSE":"9996.39","VOLUME":"3205000"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586307600,"PRODUCTID":27,"OPEN":"10010.64","LOW":"9984.66","HIGH":"10149.76","CLOSE":"10137.47","ADJCLOSE":"10137.47","VOLUME":"3117000"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586394000,"PRODUCTID":27,"OPEN":"10173.26","LOW":"10092.36","HIGH":"10246.84","CLOSE":"10119.43","ADJCLOSE":"10119.43","VOLUME":"3058700"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586480400,"PRODUCTID":27,"OPEN":"10105.43","LOW":"10103.77","HIGH":"10165.12","CLOSE":"10157.61","ADJCLOSE":"10157.61","VOLUME":"2365200"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586739600,"PRODUCTID":27,"OPEN":"10147.56","LOW":"10080.65","HIGH":"10179.4","CLOSE":"10099.22","ADJCLOSE":"10099.22","VOLUME":"2456300"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586826000,"PRODUCTID":27,"OPEN":"10130.65","LOW":"10130.65","HIGH":"10344.13","CLOSE":"10332.94","ADJCLOSE":"10332.94","VOLUME":"2847000"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586912400,"PRODUCTID":27,"OPEN":"10366.77","LOW":"10366.77","HIGH":"10461.84","CLOSE":"10447.21","ADJCLOSE":"10447.21","VOLUME":"3333800"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1586998800,"PRODUCTID":27,"OPEN":"10385.78","LOW":"10317.13","HIGH":"10425.29","CLOSE":"10375.48","ADJCLOSE":"10375.48","VOLUME":"2770300"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587085200,"PRODUCTID":27,"OPEN":"10554.55","LOW":"10552.58","HIGH":"10710.15","CLOSE":"10597.04","ADJCLOSE":"10597.04","VOLUME":"3725200"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587344400,"PRODUCTID":27,"OPEN":"10612.45","LOW":"10542.96","HIGH":"10637.64","CLOSE":"10586.71","ADJCLOSE":"10586.71","VOLUME":"2298700"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587430800,"PRODUCTID":27,"OPEN":"10544.8","LOW":"10278.95","HIGH":"10544.8","CLOSE":"10288.42","ADJCLOSE":"10288.42","VOLUME":"3392700"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587517200,"PRODUCTID":27,"OPEN":"10256.11","LOW":"10140.09","HIGH":"10310.85","CLOSE":"10307.74","ADJCLOSE":"10307.74","VOLUME":"2531000"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587603600,"PRODUCTID":27,"OPEN":"10370.13","LOW":"10294.88","HIGH":"10462.7","CLOSE":"10366.51","ADJCLOSE":"10366.51","VOLUME":"2633300"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587690000,"PRODUCTID":27,"OPEN":"10367.97","LOW":"10324.2","HIGH":"10386.93","CLOSE":"10347.36","ADJCLOSE":"10347.36","VOLUME":"2400100"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587690000,"PRODUCTID":27,"OPEN":"10367.97","LOW":"10324.2","HIGH":"10386.93","CLOSE":"10347.36","ADJCLOSE":"10347.36","VOLUME":"2400100"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587949200,"PRODUCTID":27,"OPEN":"10407.49","LOW":"10407.49","HIGH":"10578.96","CLOSE":"10567.27","ADJCLOSE":"10567.27","VOLUME":"3281100"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588035600,"PRODUCTID":27,"OPEN":"10580.25","LOW":"10537.71","HIGH":"10620.52","CLOSE":"10616.06","ADJCLOSE":"10616.06","VOLUME":"3260300"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588122000,"PRODUCTID":27,"OPEN":"10656.4","LOW":"10656.4","HIGH":"10794.83","CLOSE":"10772.22","ADJCLOSE":"10772.22","VOLUME":"3529100"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588208400,"PRODUCTID":27,"OPEN":"10826.26","LOW":"10826.26","HIGH":"11012.78","CLOSE":"10992.14","ADJCLOSE":"10992.14","VOLUME":"3909100"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588208400,"PRODUCTID":27,"OPEN":"10826.26","LOW":"10826.26","HIGH":"11012.78","CLOSE":"10992.14","ADJCLOSE":"10992.14","VOLUME":"3909100"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588208400,"PRODUCTID":27,"OPEN":"10826.26","LOW":"10826.26","HIGH":"11012.78","CLOSE":"10992.14","ADJCLOSE":"10992.14","VOLUME":"3909100"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588554000,"PRODUCTID":27,"OPEN":"10781.51","LOW":"10658.5","HIGH":"10781.51","CLOSE":"10720.48","ADJCLOSE":"10720.48","VOLUME":"3113100"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588640400,"PRODUCTID":27,"OPEN":"10756.95","LOW":"10735.01","HIGH":"10833.53","CLOSE":"10774.61","ADJCLOSE":"10774.61","VOLUME":"2817200"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588726800,"PRODUCTID":27,"OPEN":"10771.09","LOW":"10708.1","HIGH":"10828.73","CLOSE":"10774.98","ADJCLOSE":"10774.98","VOLUME":"3137600"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588813200,"PRODUCTID":27,"OPEN":"10778.53","LOW":"10775.16","HIGH":"10890.87","CLOSE":"10842.92","ADJCLOSE":"10842.92","VOLUME":"2849600"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588899600,"PRODUCTID":27,"OPEN":"10883.22","LOW":"10883.22","HIGH":"10970.7","CLOSE":"10901.42","ADJCLOSE":"10901.42","VOLUME":"3169900"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588899600,"PRODUCTID":27,"OPEN":"10883.22","LOW":"10883.22","HIGH":"10970.7","CLOSE":"10901.42","ADJCLOSE":"10901.42","VOLUME":"3169900"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589158800,"PRODUCTID":27,"OPEN":"10942.18","LOW":"10942.18","HIGH":"11039.11","CLOSE":"11013.26","ADJCLOSE":"11013.26","VOLUME":"3370600"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589245200,"PRODUCTID":27,"OPEN":"10974.51","LOW":"10854.51","HIGH":"10974.51","CLOSE":"10879.47","ADJCLOSE":"10879.47","VOLUME":"3047800"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589331600,"PRODUCTID":27,"OPEN":"10861.01","LOW":"10828.93","HIGH":"10938.27","CLOSE":"10938.27","ADJCLOSE":"10938.27","VOLUME":"2677400"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589418000,"PRODUCTID":27,"OPEN":"10894.17","LOW":"10777.46","HIGH":"10894.17","CLOSE":"10780.88","ADJCLOSE":"10780.88","VOLUME":"3054300"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589504400,"PRODUCTID":27,"OPEN":"10833.16","LOW":"10730.55","HIGH":"10904.01","CLOSE":"10814.92","ADJCLOSE":"10814.92","VOLUME":"2749400"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589504400,"PRODUCTID":27,"OPEN":"10833.16","LOW":"10730.55","HIGH":"10904.01","CLOSE":"10814.92","ADJCLOSE":"10814.92","VOLUME":"2749400"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589763600,"PRODUCTID":27,"OPEN":"10753.21","LOW":"10730.7","HIGH":"10812.87","CLOSE":"10740.55","ADJCLOSE":"10740.55","VOLUME":"2716100"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589850000,"PRODUCTID":27,"OPEN":"10812.79","LOW":"10812.79","HIGH":"10924.79","CLOSE":"10860.44","ADJCLOSE":"10860.44","VOLUME":"3048200"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589936400,"PRODUCTID":27,"OPEN":"10892.76","LOW":"10860.15","HIGH":"10933.98","CLOSE":"10907.8","ADJCLOSE":"10907.8","VOLUME":"2731300"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590022800,"PRODUCTID":27,"OPEN":"10933.21","LOW":"10933.21","HIGH":"11021.66","CLOSE":"11008.31","ADJCLOSE":"11008.31","VOLUME":"2787700"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590109200,"PRODUCTID":27,"OPEN":"10977.55","LOW":"10804.56","HIGH":"10977.55","CLOSE":"10811.15","ADJCLOSE":"10811.15","VOLUME":"2923700"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590109200,"PRODUCTID":27,"OPEN":"10977.55","LOW":"10804.56","HIGH":"10977.55","CLOSE":"10811.15","ADJCLOSE":"10811.15","VOLUME":"2923700"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590368400,"PRODUCTID":27,"OPEN":"10812.94","LOW":"10719.25","HIGH":"10874.54","CLOSE":"10871.18","ADJCLOSE":"10871.18","VOLUME":"2222100"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590454800,"PRODUCTID":27,"OPEN":"10903.32","LOW":"10903.32","HIGH":"11046.22","CLOSE":"10997.21","ADJCLOSE":"10997.21","VOLUME":"2886300"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590541200,"PRODUCTID":27,"OPEN":"11023.93","LOW":"10972.25","HIGH":"11069.72","CLOSE":"11014.66","ADJCLOSE":"11014.66","VOLUME":"2794500"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590627600,"PRODUCTID":27,"OPEN":"11040.62","LOW":"10915.3","HIGH":"11087.53","CLOSE":"10944.19","ADJCLOSE":"10944.19","VOLUME":"3122300"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590714000,"PRODUCTID":27,"OPEN":"10921.16","LOW":"10861.9","HIGH":"10965.03","CLOSE":"10942.16","ADJCLOSE":"10942.16","VOLUME":"3589800"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590714000,"PRODUCTID":27,"OPEN":"10921.16","LOW":"10861.9","HIGH":"10965.03","CLOSE":"10942.16","ADJCLOSE":"10942.16","VOLUME":"3589800"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590973200,"PRODUCTID":27,"OPEN":"10971.4","LOW":"10971.4","HIGH":"11109.29","CLOSE":"11079.02","ADJCLOSE":"11079.02","VOLUME":"2655700"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591059600,"PRODUCTID":27,"OPEN":"11109.27","LOW":"11102.97","HIGH":"11170.49","CLOSE":"11127.93","ADJCLOSE":"11127.93","VOLUME":"2754300"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591146000,"PRODUCTID":27,"OPEN":"11182.52","LOW":"11182.52","HIGH":"11330.52","CLOSE":"11320.16","ADJCLOSE":"11320.16","VOLUME":"3776100"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591232400,"PRODUCTID":27,"OPEN":"11373.94","LOW":"11341.58","HIGH":"11425.42","CLOSE":"11393.23","ADJCLOSE":"11393.23","VOLUME":"3539700"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591318800,"PRODUCTID":27,"OPEN":"11418.01","LOW":"11411.94","HIGH":"11482.36","CLOSE":"11479.4","ADJCLOSE":"11479.4","VOLUME":"3400800"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591578000,"PRODUCTID":27,"OPEN":"11539","LOW":"11528.44","HIGH":"11631.89","CLOSE":"11610.32","ADJCLOSE":"11610.32","VOLUME":"3822500"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591664400,"PRODUCTID":27,"OPEN":"11600.61","LOW":"11537.38","HIGH":"11640.45","CLOSE":"11637.11","ADJCLOSE":"11637.11","VOLUME":"3023600"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591750800,"PRODUCTID":27,"OPEN":"11635.99","LOW":"11621.02","HIGH":"11740.9","CLOSE":"11720.16","ADJCLOSE":"11720.16","VOLUME":"3477600"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591837200,"PRODUCTID":27,"OPEN":"11738.49","LOW":"11516.59","HIGH":"11771.12","CLOSE":"11535.77","ADJCLOSE":"11535.77","VOLUME":"4457500"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591923600,"PRODUCTID":27,"OPEN":"11406.54","LOW":"11244.64","HIGH":"11442.3","CLOSE":"11429.94","ADJCLOSE":"11429.94","VOLUME":"3367500"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592182800,"PRODUCTID":27,"OPEN":"11436.28","LOW":"11299.45","HIGH":"11469.84","CLOSE":"11306.26","ADJCLOSE":"11306.26","VOLUME":"3034000"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592269200,"PRODUCTID":27,"OPEN":"11380.67","LOW":"11380.67","HIGH":"11542.25","CLOSE":"11511.64","ADJCLOSE":"11511.64","VOLUME":"2915500"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592355600,"PRODUCTID":27,"OPEN":"11525.5","LOW":"11482.32","HIGH":"11550.32","CLOSE":"11534.59","ADJCLOSE":"11534.59","VOLUME":"3138800"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592442000,"PRODUCTID":27,"OPEN":"11534.2","LOW":"11485.39","HIGH":"11567.42","CLOSE":"11548.33","ADJCLOSE":"11548.33","VOLUME":"3404900"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592528400,"PRODUCTID":27,"OPEN":"11557.27","LOW":"11542.37","HIGH":"11584.88","CLOSE":"11549.86","ADJCLOSE":"11549.86","VOLUME":"4580400"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592787600,"PRODUCTID":27,"OPEN":"11553.91","LOW":"11553.91","HIGH":"11632.88","CLOSE":"11572.93","ADJCLOSE":"11572.93","VOLUME":"2950700"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592874000,"PRODUCTID":27,"OPEN":"11618.42","LOW":"11530.85","HIGH":"11679.4","CLOSE":"11612.36","ADJCLOSE":"11612.36","VOLUME":"3057500"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592960400,"PRODUCTID":27,"OPEN":"11647.86","LOW":"11637.79","HIGH":"11701.23","CLOSE":"11660.67","ADJCLOSE":"11660.67","VOLUME":"2861900"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1592960400,"PRODUCTID":27,"OPEN":"11647.86","LOW":"11637.79","HIGH":"11701.23","CLOSE":"11660.67","ADJCLOSE":"11660.67","VOLUME":"2861900"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1592960400,"PRODUCTID":27,"OPEN":"11647.86","LOW":"11637.79","HIGH":"11701.23","CLOSE":"11660.67","ADJCLOSE":"11660.67","VOLUME":"2861900"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593392400,"PRODUCTID":27,"OPEN":"11608.8","LOW":"11500.65","HIGH":"11608.8","CLOSE":"11542.62","ADJCLOSE":"11542.62","VOLUME":"2922300"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593478800,"PRODUCTID":27,"OPEN":"11563.6","LOW":"11563.6","HIGH":"11638","CLOSE":"11621.24","ADJCLOSE":"11621.24","VOLUME":"2935300"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593565200,"PRODUCTID":27,"OPEN":"11622.64","LOW":"11622.64","HIGH":"11736.39","CLOSE":"11703.42","ADJCLOSE":"11703.42","VOLUME":"2868400"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593651600,"PRODUCTID":27,"OPEN":"11694.1","LOW":"11690.95","HIGH":"11805.21","CLOSE":"11805.14","ADJCLOSE":"11805.14","VOLUME":"3060100"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593738000,"PRODUCTID":27,"OPEN":"11857.9","LOW":"11857.9","HIGH":"11933.59","CLOSE":"11909.16","ADJCLOSE":"11909.16","VOLUME":"3536100"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593997200,"PRODUCTID":27,"OPEN":"11941.84","LOW":"11941.84","HIGH":"12116.7","CLOSE":"12116.7","ADJCLOSE":"12116.7","VOLUME":"4451500"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594083600,"PRODUCTID":27,"OPEN":"12176.79","LOW":"12028.57","HIGH":"12249.95","CLOSE":"12092.97","ADJCLOSE":"12092.97","VOLUME":"4263000"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594170000,"PRODUCTID":27,"OPEN":"12086.13","LOW":"12083.84","HIGH":"12190.27","CLOSE":"12170.19","ADJCLOSE":"12170.19","VOLUME":"3598500"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594256400,"PRODUCTID":27,"OPEN":"12222.9","LOW":"12181.34","HIGH":"12273.43","CLOSE":"12192.69","ADJCLOSE":"12192.69","VOLUME":"3882900"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594342800,"PRODUCTID":27,"OPEN":"12250.44","LOW":"12030.2","HIGH":"12253.58","CLOSE":"12073.68","ADJCLOSE":"12073.68","VOLUME":"4166700"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594602000,"PRODUCTID":27,"OPEN":"12109.61","LOW":"12109.61","HIGH":"12216.24","CLOSE":"12211.56","ADJCLOSE":"12211.56","VOLUME":"3558300"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594688400,"PRODUCTID":27,"OPEN":"12202.89","LOW":"12143.91","HIGH":"12228.31","CLOSE":"12209.01","ADJCLOSE":"12209.01","VOLUME":"3333000"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594774800,"PRODUCTID":27,"OPEN":"12233.99","LOW":"12162.52","HIGH":"12320.48","CLOSE":"12202.85","ADJCLOSE":"12202.85","VOLUME":"3905800"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594861200,"PRODUCTID":27,"OPEN":"12173.04","LOW":"12107.04","HIGH":"12220.93","CLOSE":"12157.74","ADJCLOSE":"12157.74","VOLUME":"3196600"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594947600,"PRODUCTID":27,"OPEN":"12195.72","LOW":"12144.62","HIGH":"12266.93","CLOSE":"12181.56","ADJCLOSE":"12181.56","VOLUME":"3396200"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595206800,"PRODUCTID":27,"OPEN":"12205.25","LOW":"12065.8","HIGH":"12221.33","CLOSE":"12174.54","ADJCLOSE":"12174.54","VOLUME":"2819300"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595293200,"PRODUCTID":27,"OPEN":"12242.32","LOW":"12242.32","HIGH":"12450.16","CLOSE":"12397.55","ADJCLOSE":"12397.55","VOLUME":"3529000"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595379600,"PRODUCTID":27,"OPEN":"12389.76","LOW":"12389.4","HIGH":"12486.95","CLOSE":"12473.27","ADJCLOSE":"12473.27","VOLUME":"3424000"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595466000,"PRODUCTID":27,"OPEN":"12423.02","LOW":"12347.86","HIGH":"12429.76","CLOSE":"12413.04","ADJCLOSE":"12413.04","VOLUME":"3426700"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595552400,"PRODUCTID":27,"OPEN":"12467.43","LOW":"12266.55","HIGH":"12502.84","CLOSE":"12304.04","ADJCLOSE":"12304.04","VOLUME":"3996200"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595811600,"PRODUCTID":27,"OPEN":"12618.69","LOW":"12586.91","HIGH":"12686.36","CLOSE":"12588.3","ADJCLOSE":"12588.3","VOLUME":"3687300"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595898000,"PRODUCTID":27,"OPEN":"12951.72","LOW":"12533.19","HIGH":"13031.7","CLOSE":"12586.73","ADJCLOSE":"12586.73","VOLUME":"4457700"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595984400,"PRODUCTID":27,"OPEN":"12530.74","LOW":"12488.01","HIGH":"12660.87","CLOSE":"12540.97","ADJCLOSE":"12540.97","VOLUME":"3067000"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596070800,"PRODUCTID":27,"OPEN":"12691.86","LOW":"12616.83","HIGH":"12769.47","CLOSE":"12722.92","ADJCLOSE":"12722.92","VOLUME":"3244900"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596157200,"PRODUCTID":27,"OPEN":"12653.46","LOW":"12635.71","HIGH":"12733.48","CLOSE":"12664.8","ADJCLOSE":"12664.8","VOLUME":"3171700"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596416400,"PRODUCTID":27,"OPEN":"12642.73","LOW":"12506.59","HIGH":"12673.02","CLOSE":"12513.03","ADJCLOSE":"12513.03","VOLUME":"3391600"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596502800,"PRODUCTID":27,"OPEN":"12577.88","LOW":"12577.88","HIGH":"12709.92","CLOSE":"12709.92","ADJCLOSE":"12709.92","VOLUME":"3465700"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596589200,"PRODUCTID":27,"OPEN":"12762.34","LOW":"12739.99","HIGH":"12816.39","CLOSE":"12802.3","ADJCLOSE":"12802.3","VOLUME":"3917200"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596675600,"PRODUCTID":27,"OPEN":"12894.24","LOW":"12851.2","HIGH":"12971.87","CLOSE":"12913.5","ADJCLOSE":"12913.5","VOLUME":"4098100"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596762000,"PRODUCTID":27,"OPEN":"12901.43","LOW":"12791.18","HIGH":"12912.63","CLOSE":"12828.87","ADJCLOSE":"12828.87","VOLUME":"3831300"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597021200,"PRODUCTID":27,"OPEN":"12786.8","LOW":"12786.8","HIGH":"12933.16","CLOSE":"12894","ADJCLOSE":"12894","VOLUME":"3952000"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597107600,"PRODUCTID":27,"OPEN":"12856.46","LOW":"12780.19","HIGH":"12906.01","CLOSE":"12780.19","ADJCLOSE":"12780.19","VOLUME":"3726400"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597194000,"PRODUCTID":27,"OPEN":"12713.63","LOW":"12625.54","HIGH":"12730.96","CLOSE":"12670.35","ADJCLOSE":"12670.35","VOLUME":"3440300"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597280400,"PRODUCTID":27,"OPEN":"12758.87","LOW":"12717.13","HIGH":"12812.8","CLOSE":"12763.13","ADJCLOSE":"12763.13","VOLUME":"3631900"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597366800,"PRODUCTID":27,"OPEN":"12709.97","LOW":"12679.19","HIGH":"12801.31","CLOSE":"12795.46","ADJCLOSE":"12795.46","VOLUME":"3896200"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597626000,"PRODUCTID":27,"OPEN":"12813.94","LOW":"12800.69","HIGH":"12956.11","CLOSE":"12956.11","ADJCLOSE":"12956.11","VOLUME":"4310300"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597712400,"PRODUCTID":27,"OPEN":"12974.96","LOW":"12840.25","HIGH":"12981.58","CLOSE":"12872.14","ADJCLOSE":"12872.14","VOLUME":"3911700"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597798800,"PRODUCTID":27,"OPEN":"12904.84","LOW":"12778.64","HIGH":"12950.11","CLOSE":"12778.64","ADJCLOSE":"12778.64","VOLUME":"4459400"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597885200,"PRODUCTID":27,"OPEN":"12764.75","LOW":"12144.76","HIGH":"12764.75","CLOSE":"12362.64","ADJCLOSE":"12362.64","VOLUME":"6063400"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597971600,"PRODUCTID":27,"OPEN":"12462.52","LOW":"12462.52","HIGH":"12638.65","CLOSE":"12607.84","ADJCLOSE":"12607.84","VOLUME":"3778800"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597971600,"PRODUCTID":27,"OPEN":"12462.52","LOW":"12462.52","HIGH":"12638.65","CLOSE":"12607.84","ADJCLOSE":"12607.84","VOLUME":"3778800"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598230800,"PRODUCTID":27,"OPEN":"12629.78","LOW":"12567.95","HIGH":"12702.94","CLOSE":"12647.13","ADJCLOSE":"12647.13","VOLUME":"3397300"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598317200,"PRODUCTID":27,"OPEN":"12706.4","LOW":"12698.85","HIGH":"12814.56","CLOSE":"12758.25","ADJCLOSE":"12758.25","VOLUME":"3891600"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598403600,"PRODUCTID":27,"OPEN":"12768.96","LOW":"12734.69","HIGH":"12833.29","CLOSE":"12833.29","ADJCLOSE":"12833.29","VOLUME":"3413200"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598490000,"PRODUCTID":27,"OPEN":"12888.65","LOW":"12786.45","HIGH":"12960.68","CLOSE":"12797.31","ADJCLOSE":"12797.31","VOLUME":"4956500"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598576400,"PRODUCTID":27,"OPEN":"12759.3","LOW":"12674.57","HIGH":"12799.16","CLOSE":"12728.85","ADJCLOSE":"12728.85","VOLUME":"3774200"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598835600,"PRODUCTID":27,"OPEN":"12763.44","LOW":"12591.45","HIGH":"12831.38","CLOSE":"12591.45","ADJCLOSE":"12591.45","VOLUME":"4820400"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598922000,"PRODUCTID":27,"OPEN":"12617.39","LOW":"12565.83","HIGH":"12703.28","CLOSE":"12703.28","ADJCLOSE":"12703.28","VOLUME":"4070500"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599008400,"PRODUCTID":27,"OPEN":"12772.43","LOW":"12646.47","HIGH":"12802.61","CLOSE":"12699.5","ADJCLOSE":"12699.5","VOLUME":"3968600"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599094800,"PRODUCTID":27,"OPEN":"12774.97","LOW":"12732.32","HIGH":"12857.79","CLOSE":"12757.97","ADJCLOSE":"12757.97","VOLUME":"5711400"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599181200,"PRODUCTID":27,"OPEN":"12645.92","LOW":"12559.78","HIGH":"12655.67","CLOSE":"12637.95","ADJCLOSE":"12637.95","VOLUME":"5122000"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599181200,"PRODUCTID":27,"OPEN":"12645.92","LOW":"12559.78","HIGH":"12655.67","CLOSE":"12637.95","ADJCLOSE":"12637.95","VOLUME":"5122000"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599440400,"PRODUCTID":27,"OPEN":"12645.93","LOW":"12575.36","HIGH":"12725.05","CLOSE":"12601.4","ADJCLOSE":"12601.4","VOLUME":"5406000"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599526800,"PRODUCTID":27,"OPEN":"12637.42","LOW":"12614.72","HIGH":"12702.55","CLOSE":"12663.56","ADJCLOSE":"12663.56","VOLUME":"4243200"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599613200,"PRODUCTID":27,"OPEN":"12592.18","LOW":"12480.5","HIGH":"12616.57","CLOSE":"12608.58","ADJCLOSE":"12608.58","VOLUME":"4223700"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599699600,"PRODUCTID":27,"OPEN":"12665.74","LOW":"12650.4","HIGH":"12708.64","CLOSE":"12691.75","ADJCLOSE":"12691.75","VOLUME":"4738300"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599786000,"PRODUCTID":27,"OPEN":"12697.46","LOW":"12616.68","HIGH":"12701.79","CLOSE":"12675.95","ADJCLOSE":"12675.95","VOLUME":"4644800"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599786000,"PRODUCTID":27,"OPEN":"12697.46","LOW":"12616.68","HIGH":"12701.79","CLOSE":"12675.95","ADJCLOSE":"12675.95","VOLUME":"4644800"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600045200,"PRODUCTID":27,"OPEN":"12680.41","LOW":"12680.41","HIGH":"12793.07","CLOSE":"12787.82","ADJCLOSE":"12787.82","VOLUME":"3515300"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600131600,"PRODUCTID":27,"OPEN":"12787.42","LOW":"12773.23","HIGH":"12857.73","CLOSE":"12845.65","ADJCLOSE":"12845.65","VOLUME":"3475900"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600218000,"PRODUCTID":27,"OPEN":"12989.81","LOW":"12948.72","HIGH":"13021.68","CLOSE":"12976.76","ADJCLOSE":"12976.76","VOLUME":"3609400"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600304400,"PRODUCTID":27,"OPEN":"12920.15","LOW":"12851.52","HIGH":"12972.52","CLOSE":"12872.74","ADJCLOSE":"12872.74","VOLUME":"3259900"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600390800,"PRODUCTID":27,"OPEN":"12858.6","LOW":"12841.09","HIGH":"12927.81","CLOSE":"12875.62","ADJCLOSE":"12875.62","VOLUME":"3858100"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600650000,"PRODUCTID":27,"OPEN":"12874.61","LOW":"12795.09","HIGH":"12952.31","CLOSE":"12795.12","ADJCLOSE":"12795.12","VOLUME":"3612600"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600736400,"PRODUCTID":27,"OPEN":"12786.91","LOW":"12632.74","HIGH":"12786.91","CLOSE":"12645.51","ADJCLOSE":"12645.51","VOLUME":"3420700"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600822800,"PRODUCTID":27,"OPEN":"12656.3","LOW":"12548.07","HIGH":"12700.89","CLOSE":"12583.88","ADJCLOSE":"12583.88","VOLUME":"3552700"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600909200,"PRODUCTID":27,"OPEN":"12487.48","LOW":"12264.38","HIGH":"12487.48","CLOSE":"12264.38","ADJCLOSE":"12264.38","VOLUME":"4698500"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600995600,"PRODUCTID":27,"OPEN":"12312.94","LOW":"12149.81","HIGH":"12385.81","CLOSE":"12232.91","ADJCLOSE":"12232.91","VOLUME":"4286100"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601254800,"PRODUCTID":27,"OPEN":"12282.36","LOW":"12282.36","HIGH":"12462.76","CLOSE":"12462.76","ADJCLOSE":"12462.76","VOLUME":"3002400"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601341200,"PRODUCTID":27,"OPEN":"12488.1","LOW":"12429.72","HIGH":"12571.34","CLOSE":"12467.73","ADJCLOSE":"12467.73","VOLUME":"2887800"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601427600,"PRODUCTID":27,"OPEN":"12483.65","LOW":"12466.58","HIGH":"12568.68","CLOSE":"12515.61","ADJCLOSE":"12515.61","VOLUME":"2462100"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601427600,"PRODUCTID":27,"OPEN":"12483.65","LOW":"12466.58","HIGH":"12568.68","CLOSE":"12515.61","ADJCLOSE":"12515.61","VOLUME":"2462100"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601427600,"PRODUCTID":27,"OPEN":"12483.65","LOW":"12466.58","HIGH":"12568.68","CLOSE":"12515.61","ADJCLOSE":"12515.61","VOLUME":"2462100"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601427600,"PRODUCTID":27,"OPEN":"12483.65","LOW":"12466.58","HIGH":"12568.68","CLOSE":"12515.61","ADJCLOSE":"12515.61","VOLUME":"2462100"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601859600,"PRODUCTID":27,"OPEN":"12567.88","LOW":"12519.12","HIGH":"12637.62","CLOSE":"12548.28","ADJCLOSE":"12548.28","VOLUME":"2876800"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601946000,"PRODUCTID":27,"OPEN":"12644.09","LOW":"12644.09","HIGH":"12706.39","CLOSE":"12704.23","ADJCLOSE":"12704.23","VOLUME":"3064800"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602032400,"PRODUCTID":27,"OPEN":"12667.51","LOW":"12619.81","HIGH":"12774.36","CLOSE":"12746.37","ADJCLOSE":"12746.37","VOLUME":"2873000"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602118800,"PRODUCTID":27,"OPEN":"12832.54","LOW":"12818.01","HIGH":"12887.19","CLOSE":"12887.19","ADJCLOSE":"12887.19","VOLUME":"3427200"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602118800,"PRODUCTID":27,"OPEN":"12832.54","LOW":"12818.01","HIGH":"12887.19","CLOSE":"12887.19","ADJCLOSE":"12887.19","VOLUME":"3427200"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602464400,"PRODUCTID":27,"OPEN":"12959.15","LOW":"12898.89","HIGH":"12997.79","CLOSE":"12955.91","ADJCLOSE":"12955.91","VOLUME":"3714400"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602550800,"PRODUCTID":27,"OPEN":"12988.44","LOW":"12857.1","HIGH":"12994.66","CLOSE":"12947.13","ADJCLOSE":"12947.13","VOLUME":"3354400"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602637200,"PRODUCTID":27,"OPEN":"12927.09","LOW":"12895.79","HIGH":"12960","CLOSE":"12919.31","ADJCLOSE":"12919.31","VOLUME":"3672900"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602723600,"PRODUCTID":27,"OPEN":"12892.29","LOW":"12786.26","HIGH":"12909.11","CLOSE":"12827.82","ADJCLOSE":"12827.82","VOLUME":"3580300"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602810000,"PRODUCTID":27,"OPEN":"12814.16","LOW":"12750.37","HIGH":"12896.3","CLOSE":"12750.37","ADJCLOSE":"12750.37","VOLUME":"3718400"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603069200,"PRODUCTID":27,"OPEN":"12803.32","LOW":"12803.32","HIGH":"12911.41","CLOSE":"12908.34","ADJCLOSE":"12908.34","VOLUME":"2971300"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603155600,"PRODUCTID":27,"OPEN":"12889.99","LOW":"12862.37","HIGH":"12917.75","CLOSE":"12862.37","ADJCLOSE":"12862.37","VOLUME":"2623800"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603242000,"PRODUCTID":27,"OPEN":"12889.88","LOW":"12846.42","HIGH":"12942.12","CLOSE":"12877.25","ADJCLOSE":"12877.25","VOLUME":"3419400"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603328400,"PRODUCTID":27,"OPEN":"12854.97","LOW":"12827.4","HIGH":"12917.03","CLOSE":"12917.03","ADJCLOSE":"12917.03","VOLUME":"3683000"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603414800,"PRODUCTID":27,"OPEN":"12945.12","LOW":"12875.23","HIGH":"12963.26","CLOSE":"12898.82","ADJCLOSE":"12898.82","VOLUME":"3531700"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603414800,"PRODUCTID":27,"OPEN":"12945.12","LOW":"12875.23","HIGH":"12963.26","CLOSE":"12898.82","ADJCLOSE":"12898.82","VOLUME":"3531700"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603674000,"PRODUCTID":27,"OPEN":"12923.55","LOW":"12894.18","HIGH":"12971.58","CLOSE":"12909.03","ADJCLOSE":"12909.03","VOLUME":"4288700"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603760400,"PRODUCTID":27,"OPEN":"12867.77","LOW":"12821.07","HIGH":"12884.32","CLOSE":"12875.01","ADJCLOSE":"12875.01","VOLUME":"3583700"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603846800,"PRODUCTID":27,"OPEN":"12853.76","LOW":"12761.33","HIGH":"12879.98","CLOSE":"12793.75","ADJCLOSE":"12793.75","VOLUME":"3657900"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603933200,"PRODUCTID":27,"OPEN":"12687.64","LOW":"12583.37","HIGH":"12699.82","CLOSE":"12662.91","ADJCLOSE":"12662.91","VOLUME":"3741600"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604019600,"PRODUCTID":27,"OPEN":"12651.35","LOW":"12546.34","HIGH":"12656.29","CLOSE":"12546.34","ADJCLOSE":"12546.34","VOLUME":"3918600"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604278800,"PRODUCTID":27,"OPEN":"12565.32","LOW":"12480.66","HIGH":"12594.34","CLOSE":"12591.31","ADJCLOSE":"12591.31","VOLUME":"2950900"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604365200,"PRODUCTID":27,"OPEN":"12641.28","LOW":"12641.28","HIGH":"12760.14","CLOSE":"12736.01","ADJCLOSE":"12736.01","VOLUME":"2946900"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604451600,"PRODUCTID":27,"OPEN":"12766.86","LOW":"12736.02","HIGH":"12885.28","CLOSE":"12867.9","ADJCLOSE":"12867.9","VOLUME":"3335500"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604538000,"PRODUCTID":27,"OPEN":"12878.01","LOW":"12840.4","HIGH":"12918.8","CLOSE":"12918.8","ADJCLOSE":"12918.8","VOLUME":"2946300"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604624400,"PRODUCTID":27,"OPEN":"12952.49","LOW":"12927.3","HIGH":"12999.16","CLOSE":"12973.53","ADJCLOSE":"12973.53","VOLUME":"3215100"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604624400,"PRODUCTID":27,"OPEN":"12952.49","LOW":"12927.3","HIGH":"12999.16","CLOSE":"12973.53","ADJCLOSE":"12973.53","VOLUME":"3215100"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604883600,"PRODUCTID":27,"OPEN":"13053.98","LOW":"13048.67","HIGH":"13149.9","CLOSE":"13127.47","ADJCLOSE":"13127.47","VOLUME":"3696600"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604970000,"PRODUCTID":27,"OPEN":"13090.65","LOW":"13022.92","HIGH":"13142.22","CLOSE":"13081.72","ADJCLOSE":"13081.72","VOLUME":"4774300"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605056400,"PRODUCTID":27,"OPEN":"13067.04","LOW":"13067.04","HIGH":"13262.19","CLOSE":"13262.19","ADJCLOSE":"13262.19","VOLUME":"5109800"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605142800,"PRODUCTID":27,"OPEN":"13324.86","LOW":"13193.74","HIGH":"13324.86","CLOSE":"13221.78","ADJCLOSE":"13221.78","VOLUME":"3935700"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605229200,"PRODUCTID":27,"OPEN":"13221.8","LOW":"13170.12","HIGH":"13273.33","CLOSE":"13273.33","ADJCLOSE":"13273.33","VOLUME":"3526400"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605229200,"PRODUCTID":27,"OPEN":"13221.8","LOW":"13170.12","HIGH":"13273.33","CLOSE":"13273.33","ADJCLOSE":"13273.33","VOLUME":"3526400"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605488400,"PRODUCTID":27,"OPEN":"13356.74","LOW":"13356.74","HIGH":"13551.83","CLOSE":"13551.83","ADJCLOSE":"13551.83","VOLUME":"3858000"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605574800,"PRODUCTID":27,"OPEN":"13723.77","LOW":"13593.01","HIGH":"13780.12","CLOSE":"13593.01","ADJCLOSE":"13593.01","VOLUME":"4123400"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605661200,"PRODUCTID":27,"OPEN":"13628.42","LOW":"13608.72","HIGH":"13773.29","CLOSE":"13773.29","ADJCLOSE":"13773.29","VOLUME":"4140300"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605747600,"PRODUCTID":27,"OPEN":"13775.26","LOW":"13700.04","HIGH":"13785.92","CLOSE":"13722.43","ADJCLOSE":"13722.43","VOLUME":"3973800"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605834000,"PRODUCTID":27,"OPEN":"13702.59","LOW":"13666.07","HIGH":"13726.22","CLOSE":"13716.44","ADJCLOSE":"13716.44","VOLUME":"3869400"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605834000,"PRODUCTID":27,"OPEN":"13702.59","LOW":"13666.07","HIGH":"13726.22","CLOSE":"13716.44","ADJCLOSE":"13716.44","VOLUME":"3869400"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606093200,"PRODUCTID":27,"OPEN":"13793.55","LOW":"13793.55","HIGH":"13921.16","CLOSE":"13878.01","ADJCLOSE":"13878.01","VOLUME":"4442800"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606179600,"PRODUCTID":27,"OPEN":"13918.84","LOW":"13798.32","HIGH":"13951.17","CLOSE":"13807.13","ADJCLOSE":"13807.13","VOLUME":"5153400"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606266000,"PRODUCTID":27,"OPEN":"13860.95","LOW":"13731.81","HIGH":"13893.2","CLOSE":"13738.83","ADJCLOSE":"13738.83","VOLUME":"5163800"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606352400,"PRODUCTID":27,"OPEN":"13763.79","LOW":"13763.79","HIGH":"13856.76","CLOSE":"13845.66","ADJCLOSE":"13845.66","VOLUME":"4596800"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606438800,"PRODUCTID":27,"OPEN":"13833.21","LOW":"13811.81","HIGH":"13885.01","CLOSE":"13867.09","ADJCLOSE":"13867.09","VOLUME":"4863800"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606438800,"PRODUCTID":27,"OPEN":"13833.21","LOW":"13811.81","HIGH":"13885.01","CLOSE":"13867.09","ADJCLOSE":"13867.09","VOLUME":"4863800"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606698000,"PRODUCTID":27,"OPEN":"13917.65","LOW":"13722.89","HIGH":"13969.39","CLOSE":"13722.89","ADJCLOSE":"13722.89","VOLUME":"7445200"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606784400,"PRODUCTID":27,"OPEN":"13810.55","LOW":"13749.71","HIGH":"13885.67","CLOSE":"13885.67","ADJCLOSE":"13885.67","VOLUME":"6561000"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606870800,"PRODUCTID":27,"OPEN":"13970.51","LOW":"13894.7","HIGH":"13995.7","CLOSE":"13989.14","ADJCLOSE":"13989.14","VOLUME":"6589100"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606957200,"PRODUCTID":27,"OPEN":"13988.49","LOW":"13940.07","HIGH":"14049.58","CLOSE":"13977.09","ADJCLOSE":"13977.09","VOLUME":"6081000"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607043600,"PRODUCTID":27,"OPEN":"14010.17","LOW":"14010.17","HIGH":"14149.56","CLOSE":"14132.44","ADJCLOSE":"14132.44","VOLUME":"6852600"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607043600,"PRODUCTID":27,"OPEN":"14010.17","LOW":"14010.17","HIGH":"14149.56","CLOSE":"14132.44","ADJCLOSE":"14132.44","VOLUME":"6852600"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607302800,"PRODUCTID":27,"OPEN":"14230","LOW":"14142.02","HIGH":"14306.87","CLOSE":"14256.6","ADJCLOSE":"14256.6","VOLUME":"8157200"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607389200,"PRODUCTID":27,"OPEN":"14251.94","LOW":"14184.58","HIGH":"14367","CLOSE":"14360.4","ADJCLOSE":"14360.4","VOLUME":"6401000"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607475600,"PRODUCTID":27,"OPEN":"14336.69","LOW":"14336.69","HIGH":"14427.41","CLOSE":"14390.14","ADJCLOSE":"14390.14","VOLUME":"6287100"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607562000,"PRODUCTID":27,"OPEN":"14295.15","LOW":"14191.85","HIGH":"14319.38","CLOSE":"14249.49","ADJCLOSE":"14249.49","VOLUME":"6332100"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607648400,"PRODUCTID":27,"OPEN":"14298.59","LOW":"14081.42","HIGH":"14353.17","CLOSE":"14261.69","ADJCLOSE":"14261.69","VOLUME":"6398300"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607648400,"PRODUCTID":27,"OPEN":"14298.59","LOW":"14081.42","HIGH":"14353.17","CLOSE":"14261.69","ADJCLOSE":"14261.69","VOLUME":"6398300"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607907600,"PRODUCTID":27,"OPEN":"14238.92","LOW":"14182.25","HIGH":"14270.34","CLOSE":"14211.05","ADJCLOSE":"14211.05","VOLUME":"5733400"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607994000,"PRODUCTID":27,"OPEN":"14206.33","LOW":"14053.35","HIGH":"14256.55","CLOSE":"14068.52","ADJCLOSE":"14068.52","VOLUME":"6314600"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608080400,"PRODUCTID":27,"OPEN":"14145.24","LOW":"14145.24","HIGH":"14339.5","CLOSE":"14304.46","ADJCLOSE":"14304.46","VOLUME":"4861300"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608166800,"PRODUCTID":27,"OPEN":"14326.16","LOW":"14213.49","HIGH":"14338.4","CLOSE":"14258.93","ADJCLOSE":"14258.93","VOLUME":"4300900"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608253200,"PRODUCTID":27,"OPEN":"14268.13","LOW":"14245.6","HIGH":"14329.12","CLOSE":"14249.96","ADJCLOSE":"14249.96","VOLUME":"5686900"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608253200,"PRODUCTID":27,"OPEN":"14268.13","LOW":"14245.6","HIGH":"14329.12","CLOSE":"14249.96","ADJCLOSE":"14249.96","VOLUME":"5686900"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608512400,"PRODUCTID":27,"OPEN":"14273.79","LOW":"14166.89","HIGH":"14384.96","CLOSE":"14384.96","ADJCLOSE":"14384.96","VOLUME":"6280700"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608598800,"PRODUCTID":27,"OPEN":"14348.11","LOW":"14175.69","HIGH":"14411.93","CLOSE":"14177.46","ADJCLOSE":"14177.46","VOLUME":"8023200"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608685200,"PRODUCTID":27,"OPEN":"14180.7","LOW":"14134.87","HIGH":"14247.79","CLOSE":"14223.09","ADJCLOSE":"14223.09","VOLUME":"5537300"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608771600,"PRODUCTID":27,"OPEN":"14256.29","LOW":"14256.29","HIGH":"14324.42","CLOSE":"14280.28","ADJCLOSE":"14280.28","VOLUME":"5380500"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608858000,"PRODUCTID":27,"OPEN":"14306.98","LOW":"14296.97","HIGH":"14400.83","CLOSE":"14331.42","ADJCLOSE":"14331.42","VOLUME":"5375300"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609117200,"PRODUCTID":27,"OPEN":"14363.45","LOW":"14363.45","HIGH":"14483.07","CLOSE":"14483.07","ADJCLOSE":"14483.07","VOLUME":"6279800"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609203600,"PRODUCTID":27,"OPEN":"14500.91","LOW":"14435.03","HIGH":"14547.07","CLOSE":"14472.05","ADJCLOSE":"14472.05","VOLUME":"7396000"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609290000,"PRODUCTID":27,"OPEN":"14485.97","LOW":"14476.69","HIGH":"14695.44","CLOSE":"14687.7","ADJCLOSE":"14687.7","VOLUME":"6211900"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609376400,"PRODUCTID":27,"OPEN":"14704.53","LOW":"14646.33","HIGH":"14760.06","CLOSE":"14732.53","ADJCLOSE":"14732.53","VOLUME":"5881100"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609376400,"PRODUCTID":27,"OPEN":"14704.53","LOW":"14646.33","HIGH":"14760.06","CLOSE":"14732.53","ADJCLOSE":"14732.53","VOLUME":"5881100"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609722000,"PRODUCTID":27,"OPEN":"14720.25","LOW":"14720.25","HIGH":"14937.13","CLOSE":"14902.03","ADJCLOSE":"14902.03","VOLUME":"6487600"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609808400,"PRODUCTID":27,"OPEN":"14913.64","LOW":"14861.99","HIGH":"15000.03","CLOSE":"15000.03","ADJCLOSE":"15000.03","VOLUME":"6302200"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609894800,"PRODUCTID":27,"OPEN":"15145.85","LOW":"14837","HIGH":"15197.68","CLOSE":"14983.13","ADJCLOSE":"14983.13","VOLUME":"7787000"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609981200,"PRODUCTID":27,"OPEN":"15059.52","LOW":"15049.86","HIGH":"15270.4","CLOSE":"15214","ADJCLOSE":"15214","VOLUME":"5878900"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610067600,"PRODUCTID":27,"OPEN":"15365.13","LOW":"15275.38","HIGH":"15463.95","CLOSE":"15463.95","ADJCLOSE":"15463.95","VOLUME":"6192800"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610326800,"PRODUCTID":27,"OPEN":"15425.58","LOW":"15395.73","HIGH":"15557.3","CLOSE":"15557.3","ADJCLOSE":"15557.3","VOLUME":"5319100"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610413200,"PRODUCTID":27,"OPEN":"15549.53","LOW":"15421.23","HIGH":"15642.03","CLOSE":"15500.7","ADJCLOSE":"15500.7","VOLUME":"6399400"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610499600,"PRODUCTID":27,"OPEN":"15550.16","LOW":"15550.16","HIGH":"15778.52","CLOSE":"15769.98","ADJCLOSE":"15769.98","VOLUME":"5900400"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610586000,"PRODUCTID":27,"OPEN":"15651.2","LOW":"15620.96","HIGH":"15760.15","CLOSE":"15707.19","ADJCLOSE":"15707.19","VOLUME":"5571500"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610672400,"PRODUCTID":27,"OPEN":"15987.16","LOW":"15615.11","HIGH":"16041.59","CLOSE":"15616.39","ADJCLOSE":"15616.39","VOLUME":"6418300"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610931600,"PRODUCTID":27,"OPEN":"15676.45","LOW":"15320.97","HIGH":"15676.45","CLOSE":"15612","ADJCLOSE":"15612","VOLUME":"5431000"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611018000,"PRODUCTID":27,"OPEN":"15716.64","LOW":"15716.64","HIGH":"15928.14","CLOSE":"15877.37","ADJCLOSE":"15877.37","VOLUME":"5516500"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611104400,"PRODUCTID":27,"OPEN":"15934.85","LOW":"15745.48","HIGH":"16004.32","CLOSE":"15806.18","ADJCLOSE":"15806.18","VOLUME":"7303000"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611190800,"PRODUCTID":27,"OPEN":"15775.73","LOW":"15775.73","HIGH":"16238.46","CLOSE":"16153.77","ADJCLOSE":"16153.77","VOLUME":"5268500"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611277200,"PRODUCTID":27,"OPEN":"15984.89","LOW":"15973.02","HIGH":"16138.04","CLOSE":"16019.03","ADJCLOSE":"16019.03","VOLUME":"5023800"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611536400,"PRODUCTID":27,"OPEN":"16006.21","LOW":"15772.63","HIGH":"16014.96","CLOSE":"15946.54","ADJCLOSE":"15946.54","VOLUME":"4667900"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611622800,"PRODUCTID":27,"OPEN":"15955.16","LOW":"15589.21","HIGH":"16023.87","CLOSE":"15658.85","ADJCLOSE":"15658.85","VOLUME":"4526600"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611709200,"PRODUCTID":27,"OPEN":"15711.76","LOW":"15642.12","HIGH":"15837.47","CLOSE":"15701.45","ADJCLOSE":"15701.45","VOLUME":"4293000"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611795600,"PRODUCTID":27,"OPEN":"15519.85","LOW":"15367.45","HIGH":"15557.02","CLOSE":"15415.88","ADJCLOSE":"15415.88","VOLUME":"5142300"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611882000,"PRODUCTID":27,"OPEN":"15544.36","LOW":"15138.31","HIGH":"15603.41","CLOSE":"15138.31","ADJCLOSE":"15138.31","VOLUME":"5546700"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612141200,"PRODUCTID":27,"OPEN":"15176.56","LOW":"15089.96","HIGH":"15429.98","CLOSE":"15410.09","ADJCLOSE":"15410.09","VOLUME":"4413200"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612227600,"PRODUCTID":27,"OPEN":"15546.69","LOW":"15546.69","HIGH":"15838.15","CLOSE":"15760.05","ADJCLOSE":"15760.05","VOLUME":"4965800"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612314000,"PRODUCTID":27,"OPEN":"15828.64","LOW":"15741.16","HIGH":"15896.4","CLOSE":"15771.32","ADJCLOSE":"15771.32","VOLUME":"5015900"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612400400,"PRODUCTID":27,"OPEN":"15697.75","LOW":"15606.74","HIGH":"15801.37","CLOSE":"15706.22","ADJCLOSE":"15706.22","VOLUME":"4217800"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1612486800,"PRODUCTID":27,"OPEN":"15805.76","LOW":"15774.34","HIGH":"15938.09","CLOSE":"15802.4","ADJCLOSE":"15802.4","VOLUME":"4311100"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613523600,"PRODUCTID":27,"OPEN":"16197.45","LOW":"16197.45","HIGH":"16406.78","CLOSE":"16362.29","ADJCLOSE":"16362.29","VOLUME":"5847800"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613610000,"PRODUCTID":27,"OPEN":"16366.23","LOW":"16323.22","HIGH":"16517.73","CLOSE":"16424.51","ADJCLOSE":"16424.51","VOLUME":"5808600"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613696400,"PRODUCTID":27,"OPEN":"16376.91","LOW":"16211.25","HIGH":"16382.7","CLOSE":"16341.38","ADJCLOSE":"16341.38","VOLUME":"5567600"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613955600,"PRODUCTID":27,"OPEN":"16445.87","LOW":"16410.16","HIGH":"16579.17","CLOSE":"16410.16","ADJCLOSE":"16410.16","VOLUME":"6377000"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614042000,"PRODUCTID":27,"OPEN":"16320.88","LOW":"16211.75","HIGH":"16467.75","CLOSE":"16443.4","ADJCLOSE":"16443.4","VOLUME":"6508000"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614128400,"PRODUCTID":27,"OPEN":"16329.54","LOW":"16212.53","HIGH":"16456.94","CLOSE":"16212.53","ADJCLOSE":"16212.53","VOLUME":"6503200"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614214800,"PRODUCTID":27,"OPEN":"16376.8","LOW":"16322.27","HIGH":"16474.05","CLOSE":"16452.18","ADJCLOSE":"16452.18","VOLUME":"6958100"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614301200,"PRODUCTID":27,"OPEN":"16190.04","LOW":"15953.8","HIGH":"16190.04","CLOSE":"15953.8","ADJCLOSE":"15953.8","VOLUME":"7625000"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614301200,"PRODUCTID":27,"OPEN":"16190.04","LOW":"15953.8","HIGH":"16190.04","CLOSE":"15953.8","ADJCLOSE":"15953.8","VOLUME":"7625000"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614646800,"PRODUCTID":27,"OPEN":"16127.87","LOW":"15946.88","HIGH":"16262.91","CLOSE":"15946.88","ADJCLOSE":"15946.88","VOLUME":"6314300"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614733200,"PRODUCTID":27,"OPEN":"15992.32","LOW":"15884.55","HIGH":"16211.73","CLOSE":"16211.73","ADJCLOSE":"16211.73","VOLUME":"5473300"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614819600,"PRODUCTID":27,"OPEN":"16091.75","LOW":"15840.99","HIGH":"16091.75","CLOSE":"15906.41","ADJCLOSE":"15906.41","VOLUME":"5822900"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614906000,"PRODUCTID":27,"OPEN":"15759.58","LOW":"15636.43","HIGH":"15934.43","CLOSE":"15855.23","ADJCLOSE":"15855.23","VOLUME":"4705600"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615165200,"PRODUCTID":27,"OPEN":"15943.37","LOW":"15816.5","HIGH":"16074.97","CLOSE":"15820.11","ADJCLOSE":"15820.11","VOLUME":"4746800"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615251600,"PRODUCTID":27,"OPEN":"15715.07","LOW":"15657.92","HIGH":"15864.26","CLOSE":"15853.09","ADJCLOSE":"15853.09","VOLUME":"5441900"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615338000,"PRODUCTID":27,"OPEN":"15921.45","LOW":"15857.32","HIGH":"15986.07","CLOSE":"15911.67","ADJCLOSE":"15911.67","VOLUME":"4340600"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615424400,"PRODUCTID":27,"OPEN":"15947.21","LOW":"15947.21","HIGH":"16216.22","CLOSE":"16179.56","ADJCLOSE":"16179.56","VOLUME":"5113400"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615510800,"PRODUCTID":27,"OPEN":"16241.55","LOW":"16166.35","HIGH":"16298.03","CLOSE":"16255.18","ADJCLOSE":"16255.18","VOLUME":"4907000"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615770000,"PRODUCTID":27,"OPEN":"16256.58","LOW":"16194.91","HIGH":"16281.91","CLOSE":"16249.33","ADJCLOSE":"16249.33","VOLUME":"4681700"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615856400,"PRODUCTID":27,"OPEN":"16253.93","LOW":"16244.99","HIGH":"16340.66","CLOSE":"16313.16","ADJCLOSE":"16313.16","VOLUME":"5049000"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615942800,"PRODUCTID":27,"OPEN":"16312.98","LOW":"16166.35","HIGH":"16349.21","CLOSE":"16215.82","ADJCLOSE":"16215.82","VOLUME":"4911400"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616029200,"PRODUCTID":27,"OPEN":"16264.61","LOW":"16264.61","HIGH":"16410.02","CLOSE":"16287.84","ADJCLOSE":"16287.84","VOLUME":"5694800"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616115600,"PRODUCTID":27,"OPEN":"16186.46","LOW":"16022.17","HIGH":"16186.46","CLOSE":"16070.24","ADJCLOSE":"16070.24","VOLUME":"6753400"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616374800,"PRODUCTID":27,"OPEN":"16065.5","LOW":"15983.77","HIGH":"16235.63","CLOSE":"16189.22","ADJCLOSE":"16189.22","VOLUME":"7093200"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616461200,"PRODUCTID":27,"OPEN":"16250.2","LOW":"16166.29","HIGH":"16351.38","CLOSE":"16177.59","ADJCLOSE":"16177.59","VOLUME":"7291400"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616547600,"PRODUCTID":27,"OPEN":"15994.96","LOW":"15967.95","HIGH":"16125.54","CLOSE":"16032.12","ADJCLOSE":"16032.12","VOLUME":"5549900"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616634000,"PRODUCTID":27,"OPEN":"16010.54","LOW":"15944.96","HIGH":"16146.58","CLOSE":"16060.14","ADJCLOSE":"16060.14","VOLUME":"5947800"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616720400,"PRODUCTID":27,"OPEN":"16140.37","LOW":"16140.37","HIGH":"16325.62","CLOSE":"16305.88","ADJCLOSE":"16305.88","VOLUME":"5404200"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616979600,"PRODUCTID":27,"OPEN":"16411.67","LOW":"16411.67","HIGH":"16520.89","CLOSE":"16475.97","ADJCLOSE":"16475.97","VOLUME":"6897800"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617066000,"PRODUCTID":27,"OPEN":"16490.31","LOW":"16438.4","HIGH":"16556.19","CLOSE":"16554.9","ADJCLOSE":"16554.9","VOLUME":"5851100"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617152400,"PRODUCTID":27,"OPEN":"16529.23","LOW":"16427.2","HIGH":"16550.2","CLOSE":"16431.13","ADJCLOSE":"16431.13","VOLUME":"5865500"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617238800,"PRODUCTID":27,"OPEN":"16538.28","LOW":"16496.16","HIGH":"16602.47","CLOSE":"16571.28","ADJCLOSE":"16571.28","VOLUME":"5687600"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617238800,"PRODUCTID":27,"OPEN":"16538.28","LOW":"16496.16","HIGH":"16602.47","CLOSE":"16571.28","ADJCLOSE":"16571.28","VOLUME":"5687600"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617238800,"PRODUCTID":27,"OPEN":"16538.28","LOW":"16496.16","HIGH":"16602.47","CLOSE":"16571.28","ADJCLOSE":"16571.28","VOLUME":"5687600"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617238800,"PRODUCTID":27,"OPEN":"16538.28","LOW":"16496.16","HIGH":"16602.47","CLOSE":"16571.28","ADJCLOSE":"16571.28","VOLUME":"5687600"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617757200,"PRODUCTID":27,"OPEN":"16771.35","LOW":"16715.32","HIGH":"16816.34","CLOSE":"16815.36","ADJCLOSE":"16815.36","VOLUME":"6682200"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617843600,"PRODUCTID":27,"OPEN":"16786.56","LOW":"16735.78","HIGH":"16926.72","CLOSE":"16926.44","ADJCLOSE":"16926.44","VOLUME":"7382600"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617930000,"PRODUCTID":27,"OPEN":"16974.28","LOW":"16815.59","HIGH":"17016.13","CLOSE":"16854.1","ADJCLOSE":"16854.1","VOLUME":"8624700"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618189200,"PRODUCTID":27,"OPEN":"16908.55","LOW":"16793.54","HIGH":"16979.35","CLOSE":"16859.7","ADJCLOSE":"16859.7","VOLUME":"9009000"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618275600,"PRODUCTID":27,"OPEN":"16872.4","LOW":"16802.22","HIGH":"17041.37","CLOSE":"16824.91","ADJCLOSE":"16824.91","VOLUME":"10350300"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618362000,"PRODUCTID":27,"OPEN":"16869.78","LOW":"16559.57","HIGH":"16935.39","CLOSE":"16865.97","ADJCLOSE":"16865.97","VOLUME":"10140000"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618448400,"PRODUCTID":27,"OPEN":"16851.06","LOW":"16851.06","HIGH":"17076.73","CLOSE":"17076.73","ADJCLOSE":"17076.73","VOLUME":"7006700"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618534800,"PRODUCTID":27,"OPEN":"17028.35","LOW":"16998.91","HIGH":"17158.81","CLOSE":"17158.81","ADJCLOSE":"17158.81","VOLUME":"7912900"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618794000,"PRODUCTID":27,"OPEN":"17141.25","LOW":"17135.52","HIGH":"17294.15","CLOSE":"17263.28","ADJCLOSE":"17263.28","VOLUME":"10158100"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618880400,"PRODUCTID":27,"OPEN":"17231.58","LOW":"17175.02","HIGH":"17323.87","CLOSE":"17323.87","ADJCLOSE":"17323.87","VOLUME":"9165400"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618966800,"PRODUCTID":27,"OPEN":"17282.76","LOW":"17167.39","HIGH":"17282.76","CLOSE":"17202.11","ADJCLOSE":"17202.11","VOLUME":"9427000"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619053200,"PRODUCTID":27,"OPEN":"17302.73","LOW":"17066.17","HIGH":"17428.15","CLOSE":"17096.97","ADJCLOSE":"17096.97","VOLUME":"14999500"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619139600,"PRODUCTID":27,"OPEN":"17117.49","LOW":"17055.48","HIGH":"17300.27","CLOSE":"17300.27","ADJCLOSE":"17300.27","VOLUME":"9329900"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619398800,"PRODUCTID":27,"OPEN":"17378.36","LOW":"17378.36","HIGH":"17572.29","CLOSE":"17572.29","ADJCLOSE":"17572.29","VOLUME":"9298000"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619485200,"PRODUCTID":27,"OPEN":"17586.02","LOW":"17489.71","HIGH":"17630.19","CLOSE":"17595.9","ADJCLOSE":"17595.9","VOLUME":"9687900"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619571600,"PRODUCTID":27,"OPEN":"17610.72","LOW":"17497.74","HIGH":"17628.81","CLOSE":"17567.53","ADJCLOSE":"17567.53","VOLUME":"10510700"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619658000,"PRODUCTID":27,"OPEN":"17646.93","LOW":"17548.3","HIGH":"17709.23","CLOSE":"17566.66","ADJCLOSE":"17566.66","VOLUME":"10991600"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619658000,"PRODUCTID":27,"OPEN":"17646.93","LOW":"17548.3","HIGH":"17709.23","CLOSE":"17566.66","ADJCLOSE":"17566.66","VOLUME":"10991600"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620003600,"PRODUCTID":27,"OPEN":"17505.52","LOW":"17222.35","HIGH":"17546.94","CLOSE":"17222.35","ADJCLOSE":"17222.35","VOLUME":"11037100"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620090000,"PRODUCTID":27,"OPEN":"17249.56","LOW":"16647.61","HIGH":"17328.55","CLOSE":"16933.78","ADJCLOSE":"16933.78","VOLUME":"12968600"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620176400,"PRODUCTID":27,"OPEN":"16968.75","LOW":"16843.44","HIGH":"17052.2","CLOSE":"16843.44","ADJCLOSE":"16843.44","VOLUME":"8435500"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620262800,"PRODUCTID":27,"OPEN":"16925.52","LOW":"16764.71","HIGH":"17088.73","CLOSE":"16994.36","ADJCLOSE":"16994.36","VOLUME":"9028200"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620349200,"PRODUCTID":27,"OPEN":"17032.23","LOW":"17032.23","HIGH":"17285","CLOSE":"17285","ADJCLOSE":"17285","VOLUME":"8356000"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620608400,"PRODUCTID":27,"OPEN":"17274.23","LOW":"17188.15","HIGH":"17304.47","CLOSE":"17235.61","ADJCLOSE":"17235.61","VOLUME":"9059300"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620694800,"PRODUCTID":27,"OPEN":"17137.19","LOW":"16460.87","HIGH":"17137.19","CLOSE":"16583.13","ADJCLOSE":"16583.13","VOLUME":"12909700"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620781200,"PRODUCTID":27,"OPEN":"16515.88","LOW":"15165.27","HIGH":"16552.63","CLOSE":"15902.37","ADJCLOSE":"15902.37","VOLUME":"13913300"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620867600,"PRODUCTID":27,"OPEN":"15668.33","LOW":"15368.54","HIGH":"16031.93","CLOSE":"15670.1","ADJCLOSE":"15670.1","VOLUME":"10615100"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620954000,"PRODUCTID":27,"OPEN":"15819.24","LOW":"15702.1","HIGH":"16075.48","CLOSE":"15827.09","ADJCLOSE":"15827.09","VOLUME":"9406800"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621213200,"PRODUCTID":27,"OPEN":"15554.99","LOW":"15159.86","HIGH":"15719.74","CLOSE":"15353.89","ADJCLOSE":"15353.89","VOLUME":"9443500"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621299600,"PRODUCTID":27,"OPEN":"15564.96","LOW":"15564.96","HIGH":"16153.77","CLOSE":"16145.98","ADJCLOSE":"16145.98","VOLUME":"7546900"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621386000,"PRODUCTID":27,"OPEN":"16112.21","LOW":"16009.76","HIGH":"16273.98","CLOSE":"16132.66","ADJCLOSE":"16132.66","VOLUME":"8707800"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621472400,"PRODUCTID":27,"OPEN":"16122.52","LOW":"15943.45","HIGH":"16154.08","CLOSE":"16042.36","ADJCLOSE":"16042.36","VOLUME":"8178100"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621558800,"PRODUCTID":27,"OPEN":"16136.86","LOW":"16136.86","HIGH":"16431.14","CLOSE":"16302.06","ADJCLOSE":"16302.06","VOLUME":"7531400"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621818000,"PRODUCTID":27,"OPEN":"16246.52","LOW":"16136.97","HIGH":"16397.59","CLOSE":"16338.29","ADJCLOSE":"16338.29","VOLUME":"7333500"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621904400,"PRODUCTID":27,"OPEN":"16444.75","LOW":"16444.75","HIGH":"16657.6","CLOSE":"16595.67","ADJCLOSE":"16595.67","VOLUME":"9038500"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621990800,"PRODUCTID":27,"OPEN":"16645.17","LOW":"16523.23","HIGH":"16706.29","CLOSE":"16643.69","ADJCLOSE":"16643.69","VOLUME":"6816100"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622077200,"PRODUCTID":27,"OPEN":"16591.7","LOW":"16419.42","HIGH":"16601.61","CLOSE":"16601.61","ADJCLOSE":"16601.61","VOLUME":"8532000"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622163600,"PRODUCTID":27,"OPEN":"16690.04","LOW":"16690.04","HIGH":"16889.01","CLOSE":"16870.86","ADJCLOSE":"16870.86","VOLUME":"8549300"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622422800,"PRODUCTID":27,"OPEN":"16948.47","LOW":"16939.91","HIGH":"17113.33","CLOSE":"17068.43","ADJCLOSE":"17068.43","VOLUME":"9490500"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622509200,"PRODUCTID":27,"OPEN":"17098.49","LOW":"17060.45","HIGH":"17184.3","CLOSE":"17162.38","ADJCLOSE":"17162.38","VOLUME":"7821200"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622595600,"PRODUCTID":27,"OPEN":"17192.91","LOW":"17056.42","HIGH":"17274.66","CLOSE":"17165.04","ADJCLOSE":"17165.04","VOLUME":"9368700"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622682000,"PRODUCTID":27,"OPEN":"17201.3","LOW":"17198.89","HIGH":"17311.28","CLOSE":"17246.16","ADJCLOSE":"17246.16","VOLUME":"8355400"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622768400,"PRODUCTID":27,"OPEN":"17225.06","LOW":"17084.49","HIGH":"17225.06","CLOSE":"17147.41","ADJCLOSE":"17147.41","VOLUME":"8595000"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623027600,"PRODUCTID":27,"OPEN":"17176.09","LOW":"16775.85","HIGH":"17189.23","CLOSE":"17083.91","ADJCLOSE":"17083.91","VOLUME":"8683700"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623114000,"PRODUCTID":27,"OPEN":"17094.34","LOW":"17056.53","HIGH":"17181.52","CLOSE":"17076.21","ADJCLOSE":"17076.21","VOLUME":"5658700"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623200400,"PRODUCTID":27,"OPEN":"17082.52","LOW":"16907.43","HIGH":"17082.52","CLOSE":"16966.22","ADJCLOSE":"16966.22","VOLUME":"6310000"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623286800,"PRODUCTID":27,"OPEN":"17024.54","LOW":"16978.01","HIGH":"17159.22","CLOSE":"17159.22","ADJCLOSE":"17159.22","VOLUME":"6582700"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623373200,"PRODUCTID":27,"OPEN":"17200.45","LOW":"17193.61","HIGH":"17278.55","CLOSE":"17213.52","ADJCLOSE":"17213.52","VOLUME":"6154800"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623373200,"PRODUCTID":27,"OPEN":"17200.45","LOW":"17193.61","HIGH":"17278.55","CLOSE":"17213.52","ADJCLOSE":"17213.52","VOLUME":"6154800"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623718800,"PRODUCTID":27,"OPEN":"17279.7","LOW":"17279.7","HIGH":"17371.29","CLOSE":"17371.29","ADJCLOSE":"17371.29","VOLUME":"6317500"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623805200,"PRODUCTID":27,"OPEN":"17357.37","LOW":"17275.02","HIGH":"17398.22","CLOSE":"17307.86","ADJCLOSE":"17307.86","VOLUME":"7962000"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623891600,"PRODUCTID":27,"OPEN":"17254.84","LOW":"17150.52","HIGH":"17390.61","CLOSE":"17390.61","ADJCLOSE":"17390.61","VOLUME":"6398800"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623978000,"PRODUCTID":27,"OPEN":"17384.74","LOW":"17318.54","HIGH":"17417.5","CLOSE":"17318.54","ADJCLOSE":"17318.54","VOLUME":"7976600"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623978000,"PRODUCTID":27,"OPEN":"17384.74","LOW":"17318.54","HIGH":"17417.5","CLOSE":"17318.54","ADJCLOSE":"17318.54","VOLUME":"7976600"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624237200,"PRODUCTID":27,"OPEN":"17305.49","LOW":"17023.31","HIGH":"17305.49","CLOSE":"17062.98","ADJCLOSE":"17062.98","VOLUME":"7503200"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624323600,"PRODUCTID":27,"OPEN":"17162.71","LOW":"17075.55","HIGH":"17270.47","CLOSE":"17075.55","ADJCLOSE":"17075.55","VOLUME":"8917000"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624410000,"PRODUCTID":27,"OPEN":"17127.59","LOW":"17127.59","HIGH":"17375.79","CLOSE":"17336.71","ADJCLOSE":"17336.71","VOLUME":"8083500"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624496400,"PRODUCTID":27,"OPEN":"17358.57","LOW":"17319.89","HIGH":"17439.63","CLOSE":"17407.96","ADJCLOSE":"17407.96","VOLUME":"6453900"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624582800,"PRODUCTID":27,"OPEN":"17471.07","LOW":"17471.07","HIGH":"17597.33","CLOSE":"17502.99","ADJCLOSE":"17502.99","VOLUME":"6766700"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624842000,"PRODUCTID":27,"OPEN":"17531.82","LOW":"17481.23","HIGH":"17595.51","CLOSE":"17590.97","ADJCLOSE":"17590.97","VOLUME":"7091900"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624928400,"PRODUCTID":27,"OPEN":"17621.15","LOW":"17541.14","HIGH":"17713.24","CLOSE":"17598.19","ADJCLOSE":"17598.19","VOLUME":"8437900"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625014800,"PRODUCTID":27,"OPEN":"17648.25","LOW":"17648.25","HIGH":"17797.27","CLOSE":"17755.46","ADJCLOSE":"17755.46","VOLUME":"7979400"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625101200,"PRODUCTID":27,"OPEN":"17801.19","LOW":"17644.36","HIGH":"17863.9","CLOSE":"17713.94","ADJCLOSE":"17713.94","VOLUME":"9647200"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625187600,"PRODUCTID":27,"OPEN":"17745.69","LOW":"17676.98","HIGH":"17795.88","CLOSE":"17710.15","ADJCLOSE":"17710.15","VOLUME":"8973200"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625446800,"PRODUCTID":27,"OPEN":"17783.8","LOW":"17783.8","HIGH":"17945.52","CLOSE":"17919.33","ADJCLOSE":"17919.33","VOLUME":"7425200"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625533200,"PRODUCTID":27,"OPEN":"17929.22","LOW":"17895.78","HIGH":"18008.37","CLOSE":"17913.07","ADJCLOSE":"17913.07","VOLUME":"6634400"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625619600,"PRODUCTID":27,"OPEN":"17901.25","LOW":"17756.82","HIGH":"17933.62","CLOSE":"17850.69","ADJCLOSE":"17850.69","VOLUME":"6893400"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625706000,"PRODUCTID":27,"OPEN":"17880.9","LOW":"17742.08","HIGH":"17935.11","CLOSE":"17866.09","ADJCLOSE":"17866.09","VOLUME":"8078500"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625792400,"PRODUCTID":27,"OPEN":"17778.12","LOW":"17597.46","HIGH":"17778.12","CLOSE":"17661.48","ADJCLOSE":"17661.48","VOLUME":"6565500"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626051600,"PRODUCTID":27,"OPEN":"17843.3","LOW":"17759.9","HIGH":"17947.9","CLOSE":"17814.33","ADJCLOSE":"17814.33","VOLUME":"6898800"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626138000,"PRODUCTID":27,"OPEN":"17931.47","LOW":"17786.76","HIGH":"18018.04","CLOSE":"17847.52","ADJCLOSE":"17847.52","VOLUME":"8913100"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626224400,"PRODUCTID":27,"OPEN":"17892.51","LOW":"17716.44","HIGH":"17940.86","CLOSE":"17845.75","ADJCLOSE":"17845.75","VOLUME":"7380100"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626310800,"PRODUCTID":27,"OPEN":"17878.78","LOW":"17878.78","HIGH":"18034.19","CLOSE":"18034.19","ADJCLOSE":"18034.19","VOLUME":"5697300"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626397200,"PRODUCTID":27,"OPEN":"17839.58","LOW":"17779.61","HIGH":"17926.38","CLOSE":"17895.25","ADJCLOSE":"17895.25","VOLUME":"6709700"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626656400,"PRODUCTID":27,"OPEN":"17854.35","LOW":"17708.15","HIGH":"17854.35","CLOSE":"17789.25","ADJCLOSE":"17789.25","VOLUME":"5948000"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626742800,"PRODUCTID":27,"OPEN":"17724.92","LOW":"17500.69","HIGH":"17724.92","CLOSE":"17528.74","ADJCLOSE":"17528.74","VOLUME":"6263700"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626829200,"PRODUCTID":27,"OPEN":"17593.6","LOW":"17352.24","HIGH":"17707.56","CLOSE":"17458.79","ADJCLOSE":"17458.79","VOLUME":"7703300"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626915600,"PRODUCTID":27,"OPEN":"17482.81","LOW":"17482.81","HIGH":"17667.38","CLOSE":"17572.33","ADJCLOSE":"17572.33","VOLUME":"6900500"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627002000,"PRODUCTID":27,"OPEN":"17603.95","LOW":"17511.86","HIGH":"17672.6","CLOSE":"17572.92","ADJCLOSE":"17572.92","VOLUME":"6686500"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627261200,"PRODUCTID":27,"OPEN":"17554.93","LOW":"17403.56","HIGH":"17637.36","CLOSE":"17403.56","ADJCLOSE":"17403.56","VOLUME":"5927200"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627347600,"PRODUCTID":27,"OPEN":"17394.77","LOW":"17264.5","HIGH":"17459.35","CLOSE":"17269.87","ADJCLOSE":"17269.87","VOLUME":"6079500"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627434000,"PRODUCTID":27,"OPEN":"17252.87","LOW":"16893.7","HIGH":"17252.87","CLOSE":"17135.22","ADJCLOSE":"17135.22","VOLUME":"6728900"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627520400,"PRODUCTID":27,"OPEN":"17216.58","LOW":"17190.48","HIGH":"17402.81","CLOSE":"17402.81","ADJCLOSE":"17402.81","VOLUME":"5660700"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627606800,"PRODUCTID":27,"OPEN":"17414.77","LOW":"17237.67","HIGH":"17429.01","CLOSE":"17247.41","ADJCLOSE":"17247.41","VOLUME":"6577000"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627866000,"PRODUCTID":27,"OPEN":"17256.61","LOW":"17231.22","HIGH":"17503.28","CLOSE":"17503.28","ADJCLOSE":"17503.28","VOLUME":"5186900"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627952400,"PRODUCTID":27,"OPEN":"17489.12","LOW":"17456.2","HIGH":"17553.76","CLOSE":"17553.76","ADJCLOSE":"17553.76","VOLUME":"4533200"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628038800,"PRODUCTID":27,"OPEN":"17588.64","LOW":"17557.18","HIGH":"17636.11","CLOSE":"17623.89","ADJCLOSE":"17623.89","VOLUME":"5817500"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628125200,"PRODUCTID":27,"OPEN":"17624.82","LOW":"17566.72","HIGH":"17643.97","CLOSE":"17603.12","ADJCLOSE":"17603.12","VOLUME":"6348300"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628211600,"PRODUCTID":27,"OPEN":"17593.85","LOW":"17469.68","HIGH":"17593.85","CLOSE":"17526.28","ADJCLOSE":"17526.28","VOLUME":"5686300"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628470800,"PRODUCTID":27,"OPEN":"17505.01","LOW":"17350.15","HIGH":"17510.09","CLOSE":"17485.15","ADJCLOSE":"17485.15","VOLUME":"5189400"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628557200,"PRODUCTID":27,"OPEN":"17492.45","LOW":"17305.06","HIGH":"17524.91","CLOSE":"17323.64","ADJCLOSE":"17323.64","VOLUME":"4788400"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628643600,"PRODUCTID":27,"OPEN":"17308.62","LOW":"17090.25","HIGH":"17327.2","CLOSE":"17227.18","ADJCLOSE":"17227.18","VOLUME":"5654700"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628730000,"PRODUCTID":27,"OPEN":"17221.35","LOW":"17139.21","HIGH":"17233.11","CLOSE":"17219.94","ADJCLOSE":"17219.94","VOLUME":"4227200"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628816400,"PRODUCTID":27,"OPEN":"17216.34","LOW":"16978.11","HIGH":"17216.34","CLOSE":"16982.11","ADJCLOSE":"16982.11","VOLUME":"5206300"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629075600,"PRODUCTID":27,"OPEN":"16941.33","LOW":"16773.57","HIGH":"16983.59","CLOSE":"16858.77","ADJCLOSE":"16858.77","VOLUME":"4958100"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629162000,"PRODUCTID":27,"OPEN":"16841.62","LOW":"16657.63","HIGH":"16870.55","CLOSE":"16661.36","ADJCLOSE":"16661.36","VOLUME":"4136900"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629248400,"PRODUCTID":27,"OPEN":"16630.99","LOW":"16418.54","HIGH":"16826.27","CLOSE":"16826.27","ADJCLOSE":"16826.27","VOLUME":"5284900"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629334800,"PRODUCTID":27,"OPEN":"16777.78","LOW":"16375.4","HIGH":"16777.78","CLOSE":"16375.4","ADJCLOSE":"16375.4","VOLUME":"5329700"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629421200,"PRODUCTID":27,"OPEN":"16426.98","LOW":"16248.08","HIGH":"16507.11","CLOSE":"16341.94","ADJCLOSE":"16341.94","VOLUME":"4562600"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629680400,"PRODUCTID":27,"OPEN":"16459.13","LOW":"16459.13","HIGH":"16785.29","CLOSE":"16741.84","ADJCLOSE":"16741.84","VOLUME":"4379900"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629766800,"PRODUCTID":27,"OPEN":"16830.63","LOW":"16779.9","HIGH":"16904.3","CLOSE":"16818.73","ADJCLOSE":"16818.73","VOLUME":"5515800"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629853200,"PRODUCTID":27,"OPEN":"16821.08","LOW":"16821.08","HIGH":"17045.86","CLOSE":"17045.86","ADJCLOSE":"17045.86","VOLUME":"4501500"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629939600,"PRODUCTID":27,"OPEN":"17177.39","LOW":"16984.69","HIGH":"17201.42","CLOSE":"17066.96","ADJCLOSE":"17066.96","VOLUME":"4595100"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630026000,"PRODUCTID":27,"OPEN":"17061.1","LOW":"17000.26","HIGH":"17229.89","CLOSE":"17209.93","ADJCLOSE":"17209.93","VOLUME":"4252800"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630285200,"PRODUCTID":27,"OPEN":"17244.62","LOW":"17244.62","HIGH":"17396.52","CLOSE":"17396.52","ADJCLOSE":"17396.52","VOLUME":"3860100"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630371600,"PRODUCTID":27,"OPEN":"17384.61","LOW":"17207.57","HIGH":"17490.29","CLOSE":"17490.29","ADJCLOSE":"17490.29","VOLUME":"4900300"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630458000,"PRODUCTID":27,"OPEN":"17463.8","LOW":"17415.52","HIGH":"17503.93","CLOSE":"17473.99","ADJCLOSE":"17473.99","VOLUME":"4520700"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630544400,"PRODUCTID":27,"OPEN":"17455.92","LOW":"17319.76","HIGH":"17523.16","CLOSE":"17319.76","ADJCLOSE":"17319.76","VOLUME":"4558000"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630630800,"PRODUCTID":27,"OPEN":"17380.52","LOW":"17380.52","HIGH":"17540.78","CLOSE":"17516.92","ADJCLOSE":"17516.92","VOLUME":"4494700"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630890000,"PRODUCTID":27,"OPEN":"17534.05","LOW":"17461.07","HIGH":"17633.67","CLOSE":"17495.3","ADJCLOSE":"17495.3","VOLUME":"5068400"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630976400,"PRODUCTID":27,"OPEN":"17534.38","LOW":"17388.37","HIGH":"17559.21","CLOSE":"17428.87","ADJCLOSE":"17428.87","VOLUME":"4347400"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631062800,"PRODUCTID":27,"OPEN":"17411.53","LOW":"17167.08","HIGH":"17447.58","CLOSE":"17270.49","ADJCLOSE":"17270.49","VOLUME":"4088600"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631149200,"PRODUCTID":27,"OPEN":"17175.04","LOW":"17122.95","HIGH":"17319.09","CLOSE":"17304.33","ADJCLOSE":"17304.33","VOLUME":"3138500"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631235600,"PRODUCTID":27,"OPEN":"17270.28","LOW":"17270.28","HIGH":"17474.57","CLOSE":"17474.57","ADJCLOSE":"17474.57","VOLUME":"3450400"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631494800,"PRODUCTID":27,"OPEN":"17452.16","LOW":"17387.57","HIGH":"17482.57","CLOSE":"17446.31","ADJCLOSE":"17446.31","VOLUME":"3675300"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631581200,"PRODUCTID":27,"OPEN":"17463.78","LOW":"17424.54","HIGH":"17529.47","CLOSE":"17434.9","ADJCLOSE":"17434.9","VOLUME":"3725300"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631667600,"PRODUCTID":27,"OPEN":"17434.02","LOW":"17316.52","HIGH":"17439.75","CLOSE":"17354","ADJCLOSE":"17354","VOLUME":"3839700"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631754000,"PRODUCTID":27,"OPEN":"17332.34","LOW":"17254.1","HIGH":"17411.37","CLOSE":"17278.7","ADJCLOSE":"17278.7","VOLUME":"3781900"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631840400,"PRODUCTID":27,"OPEN":"17279.29","LOW":"17235.45","HIGH":"17408.71","CLOSE":"17276.79","ADJCLOSE":"17276.79","VOLUME":"4564600"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1631840400,"PRODUCTID":27,"OPEN":"17279.29","LOW":"17235.45","HIGH":"17408.71","CLOSE":"17276.79","ADJCLOSE":"17276.79","VOLUME":"4564600"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1631840400,"PRODUCTID":27,"OPEN":"17279.29","LOW":"17235.45","HIGH":"17408.71","CLOSE":"17276.79","ADJCLOSE":"17276.79","VOLUME":"4564600"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632272400,"PRODUCTID":27,"OPEN":"17196.79","LOW":"16838.58","HIGH":"17196.79","CLOSE":"16925.82","ADJCLOSE":"16925.82","VOLUME":"4648700"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632358800,"PRODUCTID":27,"OPEN":"16998.07","LOW":"16998.07","HIGH":"17145.25","CLOSE":"17078.22","ADJCLOSE":"17078.22","VOLUME":"3706500"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632445200,"PRODUCTID":27,"OPEN":"17130.74","LOW":"17130.74","HIGH":"17273.59","CLOSE":"17260.19","ADJCLOSE":"17260.19","VOLUME":"3963900"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632704400,"PRODUCTID":27,"OPEN":"17278.11","LOW":"17235.68","HIGH":"17335.99","CLOSE":"17313.77","ADJCLOSE":"17313.77","VOLUME":"4368100"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632790800,"PRODUCTID":27,"OPEN":"17286.89","LOW":"17113.47","HIGH":"17286.89","CLOSE":"17181.44","ADJCLOSE":"17181.44","VOLUME":"3676400"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632877200,"PRODUCTID":27,"OPEN":"17127.86","LOW":"16801.78","HIGH":"17127.86","CLOSE":"16855.46","ADJCLOSE":"16855.46","VOLUME":"4613200"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632963600,"PRODUCTID":27,"OPEN":"16886.57","LOW":"16767.2","HIGH":"16994.21","CLOSE":"16934.77","ADJCLOSE":"16934.77","VOLUME":"4145900"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633050000,"PRODUCTID":27,"OPEN":"16883","LOW":"16503.74","HIGH":"16883","CLOSE":"16570.89","ADJCLOSE":"16570.89","VOLUME":"5034000"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633050000,"PRODUCTID":27,"OPEN":"16883","LOW":"16503.74","HIGH":"16883","CLOSE":"16570.89","ADJCLOSE":"16570.89","VOLUME":"5034000"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633309200,"PRODUCTID":27,"OPEN":"16600.52","LOW":"16380.06","HIGH":"16680.29","CLOSE":"16408.35","ADJCLOSE":"16408.35","VOLUME":"4455400"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633395600,"PRODUCTID":27,"OPEN":"16362.27","LOW":"16162.17","HIGH":"16460.75","CLOSE":"16460.75","ADJCLOSE":"16460.75","VOLUME":"4344700"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633482000,"PRODUCTID":27,"OPEN":"16488.21","LOW":"16303.63","HIGH":"16568.21","CLOSE":"16393.16","ADJCLOSE":"16393.16","VOLUME":"3980200"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633568400,"PRODUCTID":27,"OPEN":"16465.57","LOW":"16465.57","HIGH":"16731.58","CLOSE":"16713.86","ADJCLOSE":"16713.86","VOLUME":"3979100"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633654800,"PRODUCTID":27,"OPEN":"16742.35","LOW":"16605.49","HIGH":"16771.71","CLOSE":"16640.43","ADJCLOSE":"16640.43","VOLUME":"3630500"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633654800,"PRODUCTID":27,"OPEN":"16742.35","LOW":"16605.49","HIGH":"16771.71","CLOSE":"16640.43","ADJCLOSE":"16640.43","VOLUME":"3630500"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634000400,"PRODUCTID":27,"OPEN":"16589.72","LOW":"16349.49","HIGH":"16589.72","CLOSE":"16462.84","ADJCLOSE":"16462.84","VOLUME":"3840700"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634086800,"PRODUCTID":27,"OPEN":"16480.98","LOW":"16328.47","HIGH":"16543.33","CLOSE":"16347.99","ADJCLOSE":"16347.99","VOLUME":"3780500"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634173200,"PRODUCTID":27,"OPEN":"16392.51","LOW":"16347.88","HIGH":"16519.96","CLOSE":"16387.28","ADJCLOSE":"16387.28","VOLUME":"3823900"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634259600,"PRODUCTID":27,"OPEN":"16426.76","LOW":"16426.76","HIGH":"16781.19","CLOSE":"16781.19","ADJCLOSE":"16781.19","VOLUME":"3616300"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634518800,"PRODUCTID":27,"OPEN":"16816.94","LOW":"16695.89","HIGH":"16862.03","CLOSE":"16705.46","ADJCLOSE":"16705.46","VOLUME":"4145800"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634605200,"PRODUCTID":27,"OPEN":"16791.12","LOW":"16772.15","HIGH":"16916.72","CLOSE":"16900.67","ADJCLOSE":"16900.67","VOLUME":"3873500"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634691600,"PRODUCTID":27,"OPEN":"16936.2","LOW":"16855.81","HIGH":"16973.86","CLOSE":"16887.82","ADJCLOSE":"16887.82","VOLUME":"3633300"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634778000,"PRODUCTID":27,"OPEN":"16904.46","LOW":"16873.99","HIGH":"17026.89","CLOSE":"16889.51","ADJCLOSE":"16889.51","VOLUME":"4307800"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634864400,"PRODUCTID":27,"OPEN":"16900.32","LOW":"16800.49","HIGH":"16932.89","CLOSE":"16888.74","ADJCLOSE":"16888.74","VOLUME":"3796200"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635123600,"PRODUCTID":27,"OPEN":"16879.34","LOW":"16784.11","HIGH":"16930.98","CLOSE":"16894.24","ADJCLOSE":"16894.24","VOLUME":"3360900"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635210000,"PRODUCTID":27,"OPEN":"16909.32","LOW":"16909.32","HIGH":"17067.15","CLOSE":"17034.34","ADJCLOSE":"17034.34","VOLUME":"3828200"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635296400,"PRODUCTID":27,"OPEN":"17037.37","LOW":"16973.16","HIGH":"17079.6","CLOSE":"17074.55","ADJCLOSE":"17074.55","VOLUME":"3536400"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635382800,"PRODUCTID":27,"OPEN":"17081.17","LOW":"16994.37","HIGH":"17104.86","CLOSE":"17041.63","ADJCLOSE":"17041.63","VOLUME":"4615900"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635469200,"PRODUCTID":27,"OPEN":"17058.04","LOW":"16920.68","HIGH":"17073.97","CLOSE":"16987.41","ADJCLOSE":"16987.41","VOLUME":"4554900"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635728400,"PRODUCTID":27,"OPEN":"17021.77","LOW":"17021.77","HIGH":"17119.43","CLOSE":"17068.24","ADJCLOSE":"17068.24","VOLUME":"4505300"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635814800,"PRODUCTID":27,"OPEN":"17094.42","LOW":"17026.63","HIGH":"17237.09","CLOSE":"17065.97","ADJCLOSE":"17065.97","VOLUME":"5366000"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635901200,"PRODUCTID":27,"OPEN":"17087.89","LOW":"17080.51","HIGH":"17153.76","CLOSE":"17122.16","ADJCLOSE":"17122.16","VOLUME":"4649400"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1635987600,"PRODUCTID":27,"OPEN":"17158.28","LOW":"17061.46","HIGH":"17219.65","CLOSE":"17078.86","ADJCLOSE":"17078.86","VOLUME":"4495000"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636074000,"PRODUCTID":27,"OPEN":"17097.16","LOW":"17097.16","HIGH":"17296.9","CLOSE":"17296.9","ADJCLOSE":"17296.9","VOLUME":"4755100"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636333200,"PRODUCTID":27,"OPEN":"17323.39","LOW":"17279.46","HIGH":"17415.3","CLOSE":"17415.3","ADJCLOSE":"17415.3","VOLUME":"5609900"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636419600,"PRODUCTID":27,"OPEN":"17433.1","LOW":"17433.1","HIGH":"17581.52","CLOSE":"17541.36","ADJCLOSE":"17541.36","VOLUME":"5480400"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636506000,"PRODUCTID":27,"OPEN":"17549.09","LOW":"17489.87","HIGH":"17575.44","CLOSE":"17559.65","ADJCLOSE":"17559.65","VOLUME":"5804300"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636592400,"PRODUCTID":27,"OPEN":"17527.18","LOW":"17403.48","HIGH":"17527.18","CLOSE":"17452.52","ADJCLOSE":"17452.52","VOLUME":"6146900"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636678800,"PRODUCTID":27,"OPEN":"17479.55","LOW":"17479.55","HIGH":"17602.05","CLOSE":"17518.13","ADJCLOSE":"17518.13","VOLUME":"5532600"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636938000,"PRODUCTID":27,"OPEN":"17560.52","LOW":"17560.52","HIGH":"17683.19","CLOSE":"17634.47","ADJCLOSE":"17634.47","VOLUME":"5366800"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637024400,"PRODUCTID":27,"OPEN":"17639.96","LOW":"17629.8","HIGH":"17708.1","CLOSE":"17693.13","ADJCLOSE":"17693.13","VOLUME":"6220100"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637110800,"PRODUCTID":27,"OPEN":"17705.29","LOW":"17669.58","HIGH":"17764.04","CLOSE":"17764.04","ADJCLOSE":"17764.04","VOLUME":"6399300"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637197200,"PRODUCTID":27,"OPEN":"17767.06","LOW":"17748.21","HIGH":"17841.37","CLOSE":"17841.37","ADJCLOSE":"17841.37","VOLUME":"6803100"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637283600,"PRODUCTID":27,"OPEN":"17864.19","LOW":"17786.05","HIGH":"17986.18","CLOSE":"17818.31","ADJCLOSE":"17818.31","VOLUME":"6246900"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637542800,"PRODUCTID":27,"OPEN":"17828.53","LOW":"17790.64","HIGH":"17857.73","CLOSE":"17803.54","ADJCLOSE":"17803.54","VOLUME":"4908200"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637629200,"PRODUCTID":27,"OPEN":"17797.9","LOW":"17650.07","HIGH":"17797.9","CLOSE":"17666.12","ADJCLOSE":"17666.12","VOLUME":"5002100"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637715600,"PRODUCTID":27,"OPEN":"17680.16","LOW":"17588.78","HIGH":"17722.89","CLOSE":"17642.52","ADJCLOSE":"17642.52","VOLUME":"4917100"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637802000,"PRODUCTID":27,"OPEN":"17686.12","LOW":"17609.51","HIGH":"17724.5","CLOSE":"17654.19","ADJCLOSE":"17654.19","VOLUME":"4708400"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637888400,"PRODUCTID":27,"OPEN":"17641.79","LOW":"17330.44","HIGH":"17641.79","CLOSE":"17369.39","ADJCLOSE":"17369.39","VOLUME":"5676100"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638147600,"PRODUCTID":27,"OPEN":"17320.01","LOW":"17167.24","HIGH":"17415.63","CLOSE":"17328.09","ADJCLOSE":"17328.09","VOLUME":"4887500"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638234000,"PRODUCTID":27,"OPEN":"17369.79","LOW":"17369.79","HIGH":"17535.23","CLOSE":"17427.76","ADJCLOSE":"17427.76","VOLUME":"6132900"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638320400,"PRODUCTID":27,"OPEN":"17428.61","LOW":"17374.59","HIGH":"17626.21","CLOSE":"17585.99","ADJCLOSE":"17585.99","VOLUME":"4219800"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638406800,"PRODUCTID":27,"OPEN":"17575.91","LOW":"17559.44","HIGH":"17741.55","CLOSE":"17724.88","ADJCLOSE":"17724.88","VOLUME":"4988600"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638493200,"PRODUCTID":27,"OPEN":"17720.93","LOW":"17670.32","HIGH":"17781.14","CLOSE":"17697.14","ADJCLOSE":"17697.14","VOLUME":"4400000"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638752400,"PRODUCTID":27,"OPEN":"17650.67","LOW":"17585.95","HIGH":"17763.42","CLOSE":"17688.21","ADJCLOSE":"17688.21","VOLUME":"3850100"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638838800,"PRODUCTID":27,"OPEN":"17734.19","LOW":"17642.32","HIGH":"17796.92","CLOSE":"17796.92","ADJCLOSE":"17796.92","VOLUME":"5417700"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638925200,"PRODUCTID":27,"OPEN":"17845.06","LOW":"17832.42","HIGH":"17988.88","CLOSE":"17832.42","ADJCLOSE":"17832.42","VOLUME":"5272600"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639011600,"PRODUCTID":27,"OPEN":"17880.41","LOW":"17807.12","HIGH":"17925.12","CLOSE":"17914.12","ADJCLOSE":"17914.12","VOLUME":"5266100"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639098000,"PRODUCTID":27,"OPEN":"17893.29","LOW":"17767.8","HIGH":"17893.29","CLOSE":"17826.26","ADJCLOSE":"17826.26","VOLUME":"4629000"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639098000,"PRODUCTID":27,"OPEN":"17893.29","LOW":"17767.8","HIGH":"17893.29","CLOSE":"17826.26","ADJCLOSE":"17826.26","VOLUME":"4629000"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639357200,"PRODUCTID":27,"OPEN":"17841.03","LOW":"17767.6","HIGH":"17919.35","CLOSE":"17767.6","ADJCLOSE":"17767.6","VOLUME":"4799000"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639443600,"PRODUCTID":27,"OPEN":"17754.38","LOW":"17566.99","HIGH":"17754.38","CLOSE":"17599.37","ADJCLOSE":"17599.37","VOLUME":"4871000"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639530000,"PRODUCTID":27,"OPEN":"17592.87","LOW":"17556.87","HIGH":"17678.78","CLOSE":"17660.1","ADJCLOSE":"17660.1","VOLUME":"3773800"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639616400,"PRODUCTID":27,"OPEN":"17719.06","LOW":"17719.06","HIGH":"17814.32","CLOSE":"17785.74","ADJCLOSE":"17785.74","VOLUME":"4322400"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639702800,"PRODUCTID":27,"OPEN":"17744.54","LOW":"17718.27","HIGH":"17822.74","CLOSE":"17812.59","ADJCLOSE":"17812.59","VOLUME":"5154400"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639962000,"PRODUCTID":27,"OPEN":"17812.81","LOW":"17646.39","HIGH":"17812.81","CLOSE":"17669.11","ADJCLOSE":"17669.11","VOLUME":"3798200"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640048400,"PRODUCTID":27,"OPEN":"17686.84","LOW":"17652.32","HIGH":"17825.89","CLOSE":"17789.27","ADJCLOSE":"17789.27","VOLUME":"3555900"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640134800,"PRODUCTID":27,"OPEN":"17805.74","LOW":"17799.72","HIGH":"17870.16","CLOSE":"17826.83","ADJCLOSE":"17826.83","VOLUME":"3538900"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640221200,"PRODUCTID":27,"OPEN":"17855.78","LOW":"17855.78","HIGH":"17960.99","CLOSE":"17946.66","ADJCLOSE":"17946.66","VOLUME":"3851000"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640307600,"PRODUCTID":27,"OPEN":"17966.35","LOW":"17953.57","HIGH":"18039.85","CLOSE":"17961.64","ADJCLOSE":"17961.64","VOLUME":"3834800"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640566800,"PRODUCTID":27,"OPEN":"17975.41","LOW":"17975.41","HIGH":"18099.78","CLOSE":"18048.94","ADJCLOSE":"18048.94","VOLUME":"3701200"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640653200,"PRODUCTID":27,"OPEN":"18099.71","LOW":"18099.71","HIGH":"18197.36","CLOSE":"18196.81","ADJCLOSE":"18196.81","VOLUME":"3899900"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640739600,"PRODUCTID":27,"OPEN":"18209.14","LOW":"18192.86","HIGH":"18283.25","CLOSE":"18248.28","ADJCLOSE":"18248.28","VOLUME":"3983900"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640826000,"PRODUCTID":27,"OPEN":"18270","LOW":"18216.45","HIGH":"18291.25","CLOSE":"18218.84","ADJCLOSE":"18218.84","VOLUME":"4082900"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640826000,"PRODUCTID":27,"OPEN":"18270","LOW":"18216.45","HIGH":"18291.25","CLOSE":"18218.84","ADJCLOSE":"18218.84","VOLUME":"4082900"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641171600,"PRODUCTID":27,"OPEN":"18260.23","LOW":"18238.47","HIGH":"18379.69","CLOSE":"18270.51","ADJCLOSE":"18270.51","VOLUME":"4309600"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641258000,"PRODUCTID":27,"OPEN":"18395.14","LOW":"18395.14","HIGH":"18526.35","CLOSE":"18526.35","ADJCLOSE":"18526.35","VOLUME":"4231400"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641344400,"PRODUCTID":27,"OPEN":"18598.13","LOW":"18446.52","HIGH":"18619.61","CLOSE":"18499.96","ADJCLOSE":"18499.96","VOLUME":"4261600"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641430800,"PRODUCTID":27,"OPEN":"18395.72","LOW":"18253.82","HIGH":"18427.15","CLOSE":"18367.92","ADJCLOSE":"18367.92","VOLUME":"3411400"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641517200,"PRODUCTID":27,"OPEN":"18388.16","LOW":"18134.41","HIGH":"18444.12","CLOSE":"18169.76","ADJCLOSE":"18169.76","VOLUME":"4727900"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641776400,"PRODUCTID":27,"OPEN":"18095.39","LOW":"18043.97","HIGH":"18243.26","CLOSE":"18239.38","ADJCLOSE":"18239.38","VOLUME":"3440300"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641862800,"PRODUCTID":27,"OPEN":"18266.54","LOW":"18135.43","HIGH":"18293.53","CLOSE":"18288.21","ADJCLOSE":"18288.21","VOLUME":"4694000"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641949200,"PRODUCTID":27,"OPEN":"18348.39","LOW":"18255.38","HIGH":"18394.7","CLOSE":"18375.4","ADJCLOSE":"18375.4","VOLUME":"4196200"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1641949200,"PRODUCTID":27,"OPEN":"18348.39","LOW":"18255.38","HIGH":"18394.7","CLOSE":"18375.4","ADJCLOSE":"18375.4","VOLUME":"4196200"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642122000,"PRODUCTID":27,"OPEN":"18509","LOW":"18213.44","HIGH":"18509","CLOSE":"18403.33","ADJCLOSE":"18403.33","VOLUME":"4559700"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642381200,"PRODUCTID":27,"OPEN":"18512.15","LOW":"18435.02","HIGH":"18535.42","CLOSE":"18525.44","ADJCLOSE":"18525.44","VOLUME":"3172100"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642467600,"PRODUCTID":27,"OPEN":"18492.81","LOW":"18378.64","HIGH":"18575.41","CLOSE":"18378.64","ADJCLOSE":"18378.64","VOLUME":"3163500"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642554000,"PRODUCTID":27,"OPEN":"18275.18","LOW":"18199.35","HIGH":"18359.14","CLOSE":"18227.46","ADJCLOSE":"18227.46","VOLUME":"3422100"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642640400,"PRODUCTID":27,"OPEN":"18212.26","LOW":"18125.2","HIGH":"18292.14","CLOSE":"18218.28","ADJCLOSE":"18218.28","VOLUME":"3209300"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642726800,"PRODUCTID":27,"OPEN":"18113.94","LOW":"17851.39","HIGH":"18113.94","CLOSE":"17899.3","ADJCLOSE":"17899.3","VOLUME":"4160500"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1642986000,"PRODUCTID":27,"OPEN":"17843.33","LOW":"17682.33","HIGH":"18004.45","CLOSE":"17989.04","ADJCLOSE":"17989.04","VOLUME":"3586500"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643072400,"PRODUCTID":27,"OPEN":"17890.71","LOW":"17645.66","HIGH":"17890.71","CLOSE":"17701.12","ADJCLOSE":"17701.12","VOLUME":"3506500"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1643158800,"PRODUCTID":27,"OPEN":"17657.97","LOW":"17633.03","HIGH":"17776.42","CLOSE":"17674.4","ADJCLOSE":"17674.4","VOLUME":"2897700"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644282000,"PRODUCTID":27,"OPEN":"17955.95","LOW":"17955.95","HIGH":"18063.55","CLOSE":"17966.56","ADJCLOSE":"17966.56","VOLUME":"4040800"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644368400,"PRODUCTID":27,"OPEN":"18060.33","LOW":"18039.23","HIGH":"18168.6","CLOSE":"18151.76","ADJCLOSE":"18151.76","VOLUME":"3901200"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644454800,"PRODUCTID":27,"OPEN":"18217.29","LOW":"18145.04","HIGH":"18338.05","CLOSE":"18338.05","ADJCLOSE":"18338.05","VOLUME":"3618700"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644541200,"PRODUCTID":27,"OPEN":"18258.81","LOW":"18191.75","HIGH":"18310.94","CLOSE":"18310.94","ADJCLOSE":"18310.94","VOLUME":"3541200"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644800400,"PRODUCTID":27,"OPEN":"18182.73","LOW":"17965.22","HIGH":"18182.73","CLOSE":"17997.67","ADJCLOSE":"17997.67","VOLUME":"3594200"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644886800,"PRODUCTID":27,"OPEN":"17978.44","LOW":"17942.68","HIGH":"18085.91","CLOSE":"17951.81","ADJCLOSE":"17951.81","VOLUME":"3611800"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644973200,"PRODUCTID":27,"OPEN":"18109.17","LOW":"18109.17","HIGH":"18233.79","CLOSE":"18231.47","ADJCLOSE":"18231.47","VOLUME":"3822800"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645059600,"PRODUCTID":27,"OPEN":"18213.3","LOW":"18190.24","HIGH":"18330.63","CLOSE":"18268.57","ADJCLOSE":"18268.57","VOLUME":"5115800"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645146000,"PRODUCTID":27,"OPEN":"18250.37","LOW":"18098.52","HIGH":"18262.96","CLOSE":"18232.35","ADJCLOSE":"18232.35","VOLUME":"4870600"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645405200,"PRODUCTID":27,"OPEN":"18196.4","LOW":"18129.65","HIGH":"18253.1","CLOSE":"18221.49","ADJCLOSE":"18221.49","VOLUME":"4487800"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645491600,"PRODUCTID":27,"OPEN":"18159.51","LOW":"17840.38","HIGH":"18159.51","CLOSE":"17969.29","ADJCLOSE":"17969.29","VOLUME":"5056200"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645578000,"PRODUCTID":27,"OPEN":"17954.75","LOW":"17954.75","HIGH":"18109.28","CLOSE":"18055.73","ADJCLOSE":"18055.73","VOLUME":"3709000"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645664400,"PRODUCTID":27,"OPEN":"17939.53","LOW":"17561.07","HIGH":"17939.53","CLOSE":"17594.55","ADJCLOSE":"17594.55","VOLUME":"6003200"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645750800,"PRODUCTID":27,"OPEN":"17617.36","LOW":"17554.97","HIGH":"17737.32","CLOSE":"17652.18","ADJCLOSE":"17652.18","VOLUME":"5029500"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1645750800,"PRODUCTID":27,"OPEN":"17617.36","LOW":"17554.97","HIGH":"17737.32","CLOSE":"17652.18","ADJCLOSE":"17652.18","VOLUME":"5029500"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646096400,"PRODUCTID":27,"OPEN":"17657.5","LOW":"17657.5","HIGH":"17944.5","CLOSE":"17898.25","ADJCLOSE":"17898.25","VOLUME":"4576900"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646182800,"PRODUCTID":27,"OPEN":"17864.11","LOW":"17784.64","HIGH":"17918.98","CLOSE":"17867.6","ADJCLOSE":"17867.6","VOLUME":"4013600"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646269200,"PRODUCTID":27,"OPEN":"17932.15","LOW":"17906.24","HIGH":"18026.03","CLOSE":"17934.4","ADJCLOSE":"17934.4","VOLUME":"4006800"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646355600,"PRODUCTID":27,"OPEN":"17845.01","LOW":"17710.54","HIGH":"17845.01","CLOSE":"17736.52","ADJCLOSE":"17736.52","VOLUME":"4422400"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646355600,"PRODUCTID":27,"OPEN":"17845.01","LOW":"17710.54","HIGH":"17845.01","CLOSE":"17736.52","ADJCLOSE":"17736.52","VOLUME":"4422400"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646614800,"PRODUCTID":27,"OPEN":"17581.57","LOW":"17135.68","HIGH":"17581.57","CLOSE":"17178.69","ADJCLOSE":"17178.69","VOLUME":"5833800"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646701200,"PRODUCTID":27,"OPEN":"17000","LOW":"16764.78","HIGH":"17113.67","CLOSE":"16825.25","ADJCLOSE":"16825.25","VOLUME":"5875900"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646787600,"PRODUCTID":27,"OPEN":"16944.08","LOW":"16944.08","HIGH":"17072.74","CLOSE":"17015.36","ADJCLOSE":"17015.36","VOLUME":"3963600"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646874000,"PRODUCTID":27,"OPEN":"17224.73","LOW":"17224.73","HIGH":"17478.43","CLOSE":"17433.2","ADJCLOSE":"17433.2","VOLUME":"4493300"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646960400,"PRODUCTID":27,"OPEN":"17373.82","LOW":"17239.9","HIGH":"17373.9","CLOSE":"17264.74","ADJCLOSE":"17264.74","VOLUME":"3114900"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646960400,"PRODUCTID":27,"OPEN":"17373.82","LOW":"17239.9","HIGH":"17373.9","CLOSE":"17264.74","ADJCLOSE":"17264.74","VOLUME":"3114900"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647219600,"PRODUCTID":27,"OPEN":"17287.9","LOW":"17217.58","HIGH":"17363.04","CLOSE":"17263.04","ADJCLOSE":"17263.04","VOLUME":"3432300"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647306000,"PRODUCTID":27,"OPEN":"17177.27","LOW":"16911.95","HIGH":"17177.27","CLOSE":"16926.06","ADJCLOSE":"16926.06","VOLUME":"4138100"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647392400,"PRODUCTID":27,"OPEN":"17007.58","LOW":"16808.43","HIGH":"17085.77","CLOSE":"16940.83","ADJCLOSE":"16940.83","VOLUME":"4846600"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647478800,"PRODUCTID":27,"OPEN":"17172.81","LOW":"17172.81","HIGH":"17472.95","CLOSE":"17448.22","ADJCLOSE":"17448.22","VOLUME":"5028900"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647565200,"PRODUCTID":27,"OPEN":"17439.91","LOW":"17359.5","HIGH":"17472.38","CLOSE":"17456.52","ADJCLOSE":"17456.52","VOLUME":"4984000"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647565200,"PRODUCTID":27,"OPEN":"17439.91","LOW":"17359.5","HIGH":"17472.38","CLOSE":"17456.52","ADJCLOSE":"17456.52","VOLUME":"4984000"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647824400,"PRODUCTID":27,"OPEN":"17503.95","LOW":"17503.95","HIGH":"17603.99","CLOSE":"17560.36","ADJCLOSE":"17560.36","VOLUME":"3703600"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647910800,"PRODUCTID":27,"OPEN":"17512.41","LOW":"17468.55","HIGH":"17573.29","CLOSE":"17559.71","ADJCLOSE":"17559.71","VOLUME":"3448800"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1647997200,"PRODUCTID":27,"OPEN":"17581.62","LOW":"17581.62","HIGH":"17738.69","CLOSE":"17731.37","ADJCLOSE":"17731.37","VOLUME":"3950500"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648083600,"PRODUCTID":27,"OPEN":"17711.17","LOW":"17603.22","HIGH":"17711.17","CLOSE":"17699.06","ADJCLOSE":"17699.06","VOLUME":"3883600"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648170000,"PRODUCTID":27,"OPEN":"17695.8","LOW":"17633.86","HIGH":"17747.13","CLOSE":"17676.95","ADJCLOSE":"17676.95","VOLUME":"3872300"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648170000,"PRODUCTID":27,"OPEN":"17695.8","LOW":"17633.86","HIGH":"17747.13","CLOSE":"17676.95","ADJCLOSE":"17676.95","VOLUME":"3872300"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648429200,"PRODUCTID":27,"OPEN":"17510.15","LOW":"17368.66","HIGH":"17527.15","CLOSE":"17520.01","ADJCLOSE":"17520.01","VOLUME":"3202100"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648515600,"PRODUCTID":27,"OPEN":"17568.32","LOW":"17493.01","HIGH":"17585.91","CLOSE":"17548.66","ADJCLOSE":"17548.66","VOLUME":"3429900"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648602000,"PRODUCTID":27,"OPEN":"17572.9","LOW":"17572.9","HIGH":"17770.07","CLOSE":"17740.56","ADJCLOSE":"17740.56","VOLUME":"3739000"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648688400,"PRODUCTID":27,"OPEN":"17754.1","LOW":"17682.53","HIGH":"17767.81","CLOSE":"17693.47","ADJCLOSE":"17693.47","VOLUME":"3422500"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648774800,"PRODUCTID":27,"OPEN":"17657.76","LOW":"17465.61","HIGH":"17657.76","CLOSE":"17625.59","ADJCLOSE":"17625.59","VOLUME":"3396600"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648774800,"PRODUCTID":27,"OPEN":"17657.76","LOW":"17465.61","HIGH":"17657.76","CLOSE":"17625.59","ADJCLOSE":"17625.59","VOLUME":"3396600"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1648774800,"PRODUCTID":27,"OPEN":"17657.76","LOW":"17465.61","HIGH":"17657.76","CLOSE":"17625.59","ADJCLOSE":"17625.59","VOLUME":"3396600"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1648774800,"PRODUCTID":27,"OPEN":"17657.76","LOW":"17465.61","HIGH":"17657.76","CLOSE":"17625.59","ADJCLOSE":"17625.59","VOLUME":"3396600"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649206800,"PRODUCTID":27,"OPEN":"17484.19","LOW":"17381.07","HIGH":"17528.99","CLOSE":"17522.5","ADJCLOSE":"17522.5","VOLUME":"4241200"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649293200,"PRODUCTID":27,"OPEN":"17430.13","LOW":"17178.63","HIGH":"17438.6","CLOSE":"17178.63","ADJCLOSE":"17178.63","VOLUME":"4863100"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649379600,"PRODUCTID":27,"OPEN":"17210.4","LOW":"17210.4","HIGH":"17316.69","CLOSE":"17284.54","ADJCLOSE":"17284.54","VOLUME":"3538700"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649379600,"PRODUCTID":27,"OPEN":"17210.4","LOW":"17210.4","HIGH":"17316.69","CLOSE":"17284.54","ADJCLOSE":"17284.54","VOLUME":"3538700"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649638800,"PRODUCTID":27,"OPEN":"17273.05","LOW":"17046.67","HIGH":"17316.35","CLOSE":"17048.37","ADJCLOSE":"17048.37","VOLUME":"4584600"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649725200,"PRODUCTID":27,"OPEN":"17005.84","LOW":"16905.13","HIGH":"17100.85","CLOSE":"16990.91","ADJCLOSE":"16990.91","VOLUME":"4100800"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649811600,"PRODUCTID":27,"OPEN":"17080.4","LOW":"17080.4","HIGH":"17333.21","CLOSE":"17301.65","ADJCLOSE":"17301.65","VOLUME":"4058700"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649898000,"PRODUCTID":27,"OPEN":"17353.25","LOW":"17245.65","HIGH":"17374.14","CLOSE":"17245.65","ADJCLOSE":"17245.65","VOLUME":"4429600"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649984400,"PRODUCTID":27,"OPEN":"17139.34","LOW":"17004.18","HIGH":"17141.33","CLOSE":"17004.18","ADJCLOSE":"17004.18","VOLUME":"4078400"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649984400,"PRODUCTID":27,"OPEN":"17139.34","LOW":"17004.18","HIGH":"17141.33","CLOSE":"17004.18","ADJCLOSE":"17004.18","VOLUME":"4078400"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650243600,"PRODUCTID":27,"OPEN":"16958.66","LOW":"16845.51","HIGH":"16999.36","CLOSE":"16898.87","ADJCLOSE":"16898.87","VOLUME":"4020900"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650330000,"PRODUCTID":27,"OPEN":"16926.34","LOW":"16926.34","HIGH":"17106.26","CLOSE":"16993.4","ADJCLOSE":"16993.4","VOLUME":"3514900"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650416400,"PRODUCTID":27,"OPEN":"17057.13","LOW":"16983.55","HIGH":"17148.88","CLOSE":"17148.88","ADJCLOSE":"17148.88","VOLUME":"4801300"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650502800,"PRODUCTID":27,"OPEN":"17159.88","LOW":"17106.37","HIGH":"17213.66","CLOSE":"17127.95","ADJCLOSE":"17127.95","VOLUME":"3952000"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650589200,"PRODUCTID":27,"OPEN":"17088.76","LOW":"16923.87","HIGH":"17088.76","CLOSE":"17025.09","ADJCLOSE":"17025.09","VOLUME":"4322500"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650589200,"PRODUCTID":27,"OPEN":"17088.76","LOW":"16923.87","HIGH":"17088.76","CLOSE":"17025.09","ADJCLOSE":"17025.09","VOLUME":"4322500"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650848400,"PRODUCTID":27,"OPEN":"16912.3","LOW":"16579.89","HIGH":"16912.3","CLOSE":"16620.9","ADJCLOSE":"16620.9","VOLUME":"4528800"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650934800,"PRODUCTID":27,"OPEN":"16677.84","LOW":"16582.11","HIGH":"16729.47","CLOSE":"16644.79","ADJCLOSE":"16644.79","VOLUME":"3941900"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651021200,"PRODUCTID":27,"OPEN":"16427.32","LOW":"16219.41","HIGH":"16427.32","CLOSE":"16303.35","ADJCLOSE":"16303.35","VOLUME":"4261400"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651107600,"PRODUCTID":27,"OPEN":"16350.72","LOW":"16256.88","HIGH":"16455.57","CLOSE":"16419.38","ADJCLOSE":"16419.38","VOLUME":"3635500"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651194000,"PRODUCTID":27,"OPEN":"16599.84","LOW":"16521.94","HIGH":"16663.66","CLOSE":"16592.18","ADJCLOSE":"16592.18","VOLUME":"3416300"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651194000,"PRODUCTID":27,"OPEN":"16599.84","LOW":"16521.94","HIGH":"16663.66","CLOSE":"16592.18","ADJCLOSE":"16592.18","VOLUME":"3416300"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651194000,"PRODUCTID":27,"OPEN":"16599.84","LOW":"16521.94","HIGH":"16663.66","CLOSE":"16592.18","ADJCLOSE":"16592.18","VOLUME":"3416300"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651539600,"PRODUCTID":27,"OPEN":"16593.21","LOW":"16465.99","HIGH":"16604.87","CLOSE":"16498.9","ADJCLOSE":"16498.9","VOLUME":"2457700"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651626000,"PRODUCTID":27,"OPEN":"16531.37","LOW":"16514.3","HIGH":"16617.06","CLOSE":"16565.83","ADJCLOSE":"16565.83","VOLUME":"2630000"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651712400,"PRODUCTID":27,"OPEN":"16689.98","LOW":"16650.81","HIGH":"16783.78","CLOSE":"16696.12","ADJCLOSE":"16696.12","VOLUME":"3215900"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651798800,"PRODUCTID":27,"OPEN":"16491.11","LOW":"16312.17","HIGH":"16491.11","CLOSE":"16408.2","ADJCLOSE":"16408.2","VOLUME":"3186200"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651798800,"PRODUCTID":27,"OPEN":"16491.11","LOW":"16312.17","HIGH":"16491.11","CLOSE":"16408.2","ADJCLOSE":"16408.2","VOLUME":"3186200"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652058000,"PRODUCTID":27,"OPEN":"16345.84","LOW":"16048.92","HIGH":"16345.84","CLOSE":"16048.92","ADJCLOSE":"16048.92","VOLUME":"3742000"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652144400,"PRODUCTID":27,"OPEN":"15891.4","LOW":"15734.44","HIGH":"16071.5","CLOSE":"16061.7","ADJCLOSE":"16061.7","VOLUME":"3489400"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652230800,"PRODUCTID":27,"OPEN":"16053.75","LOW":"15953.27","HIGH":"16081.15","CLOSE":"16006.25","ADJCLOSE":"16006.25","VOLUME":"2938300"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652317200,"PRODUCTID":27,"OPEN":"15943.62","LOW":"15616.68","HIGH":"15943.62","CLOSE":"15616.68","ADJCLOSE":"15616.68","VOLUME":"4040900"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652403600,"PRODUCTID":27,"OPEN":"15687.15","LOW":"15687.15","HIGH":"15860.69","CLOSE":"15832.54","ADJCLOSE":"15832.54","VOLUME":"3216400"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652403600,"PRODUCTID":27,"OPEN":"15687.15","LOW":"15687.15","HIGH":"15860.69","CLOSE":"15832.54","ADJCLOSE":"15832.54","VOLUME":"3216400"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652662800,"PRODUCTID":27,"OPEN":"15943.69","LOW":"15847.46","HIGH":"16032.85","CLOSE":"15901.04","ADJCLOSE":"15901.04","VOLUME":"3298100"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652749200,"PRODUCTID":27,"OPEN":"15915.93","LOW":"15915.93","HIGH":"16085.85","CLOSE":"16056.09","ADJCLOSE":"16056.09","VOLUME":"2799500"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652835600,"PRODUCTID":27,"OPEN":"16174.78","LOW":"16172.8","HIGH":"16316.58","CLOSE":"16296.86","ADJCLOSE":"16296.86","VOLUME":"3405600"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652922000,"PRODUCTID":27,"OPEN":"16111.49","LOW":"15892.73","HIGH":"16111.49","CLOSE":"16020.32","ADJCLOSE":"16020.32","VOLUME":"3423100"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653008400,"PRODUCTID":27,"OPEN":"16061.92","LOW":"16058.2","HIGH":"16181.66","CLOSE":"16144.85","ADJCLOSE":"16144.85","VOLUME":"2836000"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653008400,"PRODUCTID":27,"OPEN":"16061.92","LOW":"16058.2","HIGH":"16181.66","CLOSE":"16144.85","ADJCLOSE":"16144.85","VOLUME":"2836000"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653267600,"PRODUCTID":27,"OPEN":"16193.92","LOW":"16125.45","HIGH":"16249.45","CLOSE":"16156.41","ADJCLOSE":"16156.41","VOLUME":"3295600"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653354000,"PRODUCTID":27,"OPEN":"16166.57","LOW":"15963.63","HIGH":"16219.8","CLOSE":"15963.63","ADJCLOSE":"15963.63","VOLUME":"2961400"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653440400,"PRODUCTID":27,"OPEN":"15987.74","LOW":"15980.9","HIGH":"16169.18","CLOSE":"16104.03","ADJCLOSE":"16104.03","VOLUME":"3107300"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653526800,"PRODUCTID":27,"OPEN":"16128.21","LOW":"15949.61","HIGH":"16179.01","CLOSE":"15968.83","ADJCLOSE":"15968.83","VOLUME":"3062100"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653613200,"PRODUCTID":27,"OPEN":"16075.91","LOW":"16075.91","HIGH":"16266.22","CLOSE":"16266.22","ADJCLOSE":"16266.22","VOLUME":"2951400"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653613200,"PRODUCTID":27,"OPEN":"16075.91","LOW":"16075.91","HIGH":"16266.22","CLOSE":"16266.22","ADJCLOSE":"16266.22","VOLUME":"2951400"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653872400,"PRODUCTID":27,"OPEN":"16368.93","LOW":"16368.93","HIGH":"16610.62","CLOSE":"16610.62","ADJCLOSE":"16610.62","VOLUME":"3342400"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653958800,"PRODUCTID":27,"OPEN":"16561.68","LOW":"16493.07","HIGH":"16807.77","CLOSE":"16807.77","ADJCLOSE":"16807.77","VOLUME":"5523600"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654045200,"PRODUCTID":27,"OPEN":"16718.91","LOW":"16649.91","HIGH":"16811.04","CLOSE":"16675.09","ADJCLOSE":"16675.09","VOLUME":"3097600"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654131600,"PRODUCTID":27,"OPEN":"16605.46","LOW":"16540.55","HIGH":"16617.26","CLOSE":"16552.57","ADJCLOSE":"16552.57","VOLUME":"2638200"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654131600,"PRODUCTID":27,"OPEN":"16605.46","LOW":"16540.55","HIGH":"16617.26","CLOSE":"16552.57","ADJCLOSE":"16552.57","VOLUME":"2638200"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654131600,"PRODUCTID":27,"OPEN":"16605.46","LOW":"16540.55","HIGH":"16617.26","CLOSE":"16552.57","ADJCLOSE":"16552.57","VOLUME":"2638200"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654477200,"PRODUCTID":27,"OPEN":"16570.89","LOW":"16509.01","HIGH":"16654.12","CLOSE":"16605.96","ADJCLOSE":"16605.96","VOLUME":"2873700"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654563600,"PRODUCTID":27,"OPEN":"16593.75","LOW":"16465.87","HIGH":"16593.75","CLOSE":"16512.88","ADJCLOSE":"16512.88","VOLUME":"2437900"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654650000,"PRODUCTID":27,"OPEN":"16538.67","LOW":"16538.67","HIGH":"16702.99","CLOSE":"16670.51","ADJCLOSE":"16670.51","VOLUME":"2409700"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654736400,"PRODUCTID":27,"OPEN":"16643.95","LOW":"16557.54","HIGH":"16643.95","CLOSE":"16621.34","ADJCLOSE":"16621.34","VOLUME":"2366400"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654822800,"PRODUCTID":27,"OPEN":"16581.81","LOW":"16403.33","HIGH":"16581.81","CLOSE":"16460.12","ADJCLOSE":"16460.12","VOLUME":"2373300"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654822800,"PRODUCTID":27,"OPEN":"16581.81","LOW":"16403.33","HIGH":"16581.81","CLOSE":"16460.12","ADJCLOSE":"16460.12","VOLUME":"2373300"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655082000,"PRODUCTID":27,"OPEN":"16295.07","LOW":"16055.89","HIGH":"16295.07","CLOSE":"16070.98","ADJCLOSE":"16070.98","VOLUME":"3106700"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655168400,"PRODUCTID":27,"OPEN":"15975.17","LOW":"15869.06","HIGH":"16067.8","CLOSE":"16047.37","ADJCLOSE":"16047.37","VOLUME":"3086200"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655254800,"PRODUCTID":27,"OPEN":"16025.84","LOW":"15981.56","HIGH":"16106.75","CLOSE":"15999.25","ADJCLOSE":"15999.25","VOLUME":"2967000"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655341200,"PRODUCTID":27,"OPEN":"16098.29","LOW":"15838.29","HIGH":"16209.25","CLOSE":"15838.61","ADJCLOSE":"15838.61","VOLUME":"3636900"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655427600,"PRODUCTID":27,"OPEN":"15794.16","LOW":"15573.38","HIGH":"15794.16","CLOSE":"15641.26","ADJCLOSE":"15641.26","VOLUME":"4373500"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655427600,"PRODUCTID":27,"OPEN":"15794.16","LOW":"15573.38","HIGH":"15794.16","CLOSE":"15641.26","ADJCLOSE":"15641.26","VOLUME":"4373500"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655686800,"PRODUCTID":27,"OPEN":"15649.2","LOW":"15367.58","HIGH":"15667.68","CLOSE":"15367.58","ADJCLOSE":"15367.58","VOLUME":"3998700"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655773200,"PRODUCTID":27,"OPEN":"15427.33","LOW":"15427.33","HIGH":"15728.64","CLOSE":"15728.64","ADJCLOSE":"15728.64","VOLUME":"3553500"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655859600,"PRODUCTID":27,"OPEN":"15687.46","LOW":"15346.95","HIGH":"15687.46","CLOSE":"15347.75","ADJCLOSE":"15347.75","VOLUME":"3950300"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655946000,"PRODUCTID":27,"OPEN":"15305.51","LOW":"15102.4","HIGH":"15380.28","CLOSE":"15176.44","ADJCLOSE":"15176.44","VOLUME":"3916600"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656032400,"PRODUCTID":27,"OPEN":"15232.34","LOW":"15232.34","HIGH":"15424.37","CLOSE":"15303.32","ADJCLOSE":"15303.32","VOLUME":"3081400"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656032400,"PRODUCTID":27,"OPEN":"15232.34","LOW":"15232.34","HIGH":"15424.37","CLOSE":"15303.32","ADJCLOSE":"15303.32","VOLUME":"3081400"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656291600,"PRODUCTID":27,"OPEN":"15409.08","LOW":"15409.08","HIGH":"15656.35","CLOSE":"15548.01","ADJCLOSE":"15548.01","VOLUME":"3120800"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656378000,"PRODUCTID":27,"OPEN":"15519.56","LOW":"15375.65","HIGH":"15533.34","CLOSE":"15439.92","ADJCLOSE":"15439.92","VOLUME":"3094700"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656464400,"PRODUCTID":27,"OPEN":"15365.54","LOW":"15218.07","HIGH":"15365.54","CLOSE":"15240.13","ADJCLOSE":"15240.13","VOLUME":"3239700"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656550800,"PRODUCTID":27,"OPEN":"15146.92","LOW":"14825.73","HIGH":"15147.77","CLOSE":"14825.73","ADJCLOSE":"14825.73","VOLUME":"3673000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656637200,"PRODUCTID":27,"OPEN":"14812.13","LOW":"14336.03","HIGH":"14812.13","CLOSE":"14343.08","ADJCLOSE":"14343.08","VOLUME":"4290300"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656637200,"PRODUCTID":27,"OPEN":"14812.13","LOW":"14336.03","HIGH":"14812.13","CLOSE":"14343.08","ADJCLOSE":"14343.08","VOLUME":"4290300"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656896400,"PRODUCTID":27,"OPEN":"14237.83","LOW":"14167.1","HIGH":"14412.47","CLOSE":"14217.06","ADJCLOSE":"14217.06","VOLUME":"3244400"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1656982800,"PRODUCTID":27,"OPEN":"14345.54","LOW":"14100.89","HIGH":"14488.8","CLOSE":"14349.2","ADJCLOSE":"14349.2","VOLUME":"3468200"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657069200,"PRODUCTID":27,"OPEN":"14289.67","LOW":"13985.51","HIGH":"14319.32","CLOSE":"13985.51","ADJCLOSE":"13985.51","VOLUME":"3688700"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657155600,"PRODUCTID":27,"OPEN":"14052.18","LOW":"13951.81","HIGH":"14355.15","CLOSE":"14336.27","ADJCLOSE":"14336.27","VOLUME":"3460100"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657242000,"PRODUCTID":27,"OPEN":"14462.5","LOW":"14373.84","HIGH":"14552.42","CLOSE":"14464.53","ADJCLOSE":"14464.53","VOLUME":"3508600"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657242000,"PRODUCTID":27,"OPEN":"14462.5","LOW":"14373.84","HIGH":"14552.42","CLOSE":"14464.53","ADJCLOSE":"14464.53","VOLUME":"3508600"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657501200,"PRODUCTID":27,"OPEN":"14478.31","LOW":"14313.94","HIGH":"14525.03","CLOSE":"14340.53","ADJCLOSE":"14340.53","VOLUME":"2620100"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657587600,"PRODUCTID":27,"OPEN":"14235.63","LOW":"13928.66","HIGH":"14235.63","CLOSE":"13950.62","ADJCLOSE":"13950.62","VOLUME":"3120000"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657674000,"PRODUCTID":27,"OPEN":"14194.94","LOW":"14194.94","HIGH":"14403.51","CLOSE":"14324.68","ADJCLOSE":"14324.68","VOLUME":"3342700"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657760400,"PRODUCTID":27,"OPEN":"14252.02","LOW":"14159.39","HIGH":"14450.47","CLOSE":"14438.52","ADJCLOSE":"14438.52","VOLUME":"2947600"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657846800,"PRODUCTID":27,"OPEN":"14483.96","LOW":"14378.33","HIGH":"14579.73","CLOSE":"14550.62","ADJCLOSE":"14550.62","VOLUME":"3025600"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657846800,"PRODUCTID":27,"OPEN":"14483.96","LOW":"14378.33","HIGH":"14579.73","CLOSE":"14550.62","ADJCLOSE":"14550.62","VOLUME":"3025600"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658106000,"PRODUCTID":27,"OPEN":"14589.1","LOW":"14589.1","HIGH":"14719.64","CLOSE":"14719.64","ADJCLOSE":"14719.64","VOLUME":"3117300"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658192400,"PRODUCTID":27,"OPEN":"14638.45","LOW":"14598.99","HIGH":"14720.13","CLOSE":"14694.08","ADJCLOSE":"14694.08","VOLUME":"2964100"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658278800,"PRODUCTID":27,"OPEN":"14810.4","LOW":"14694.2","HIGH":"14906.95","CLOSE":"14733.22","ADJCLOSE":"14733.22","VOLUME":"3539900"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658365200,"PRODUCTID":27,"OPEN":"14744.17","LOW":"14716.02","HIGH":"14937.7","CLOSE":"14937.7","ADJCLOSE":"14937.7","VOLUME":"3418100"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658451600,"PRODUCTID":27,"OPEN":"14953.27","LOW":"14902.32","HIGH":"14996.24","CLOSE":"14949.36","ADJCLOSE":"14949.36","VOLUME":"3674900"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658451600,"PRODUCTID":27,"OPEN":"14953.27","LOW":"14902.32","HIGH":"14996.24","CLOSE":"14949.36","ADJCLOSE":"14949.36","VOLUME":"3674900"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658710800,"PRODUCTID":27,"OPEN":"14902.25","LOW":"14851.37","HIGH":"14968.23","CLOSE":"14936.33","ADJCLOSE":"14936.33","VOLUME":"2629600"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658797200,"PRODUCTID":27,"OPEN":"14912.41","LOW":"14750.71","HIGH":"14912.41","CLOSE":"14806.78","ADJCLOSE":"14806.78","VOLUME":"2617400"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658883600,"PRODUCTID":27,"OPEN":"14791.71","LOW":"14717.02","HIGH":"14921.59","CLOSE":"14921.59","ADJCLOSE":"14921.59","VOLUME":"2569700"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658970000,"PRODUCTID":27,"OPEN":"14978.95","LOW":"14849.94","HIGH":"15031.99","CLOSE":"14891.9","ADJCLOSE":"14891.9","VOLUME":"2911200"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659056400,"PRODUCTID":27,"OPEN":"14950.18","LOW":"14929.49","HIGH":"15035.27","CLOSE":"15000.07","ADJCLOSE":"15000.07","VOLUME":"3117200"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659056400,"PRODUCTID":27,"OPEN":"14950.18","LOW":"14929.49","HIGH":"15035.27","CLOSE":"15000.07","ADJCLOSE":"15000.07","VOLUME":"3117200"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659315600,"PRODUCTID":27,"OPEN":"14982.27","LOW":"14886.81","HIGH":"14994.36","CLOSE":"14981.69","ADJCLOSE":"14981.69","VOLUME":"2658300"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659402000,"PRODUCTID":27,"OPEN":"14860.94","LOW":"14663.46","HIGH":"14860.94","CLOSE":"14747.23","ADJCLOSE":"14747.23","VOLUME":"3161000"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659488400,"PRODUCTID":27,"OPEN":"14757.51","LOW":"14673.35","HIGH":"14777.02","CLOSE":"14777.02","ADJCLOSE":"14777.02","VOLUME":"2649100"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659574800,"PRODUCTID":27,"OPEN":"14741.47","LOW":"14545.69","HIGH":"14766.57","CLOSE":"14702.2","ADJCLOSE":"14702.2","VOLUME":"2766400"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659661200,"PRODUCTID":27,"OPEN":"14802.34","LOW":"14802.34","HIGH":"15041.41","CLOSE":"15036.04","ADJCLOSE":"15036.04","VOLUME":"2749400"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659661200,"PRODUCTID":27,"OPEN":"14802.34","LOW":"14802.34","HIGH":"15041.41","CLOSE":"15036.04","ADJCLOSE":"15036.04","VOLUME":"2749400"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659920400,"PRODUCTID":27,"OPEN":"14972.21","LOW":"14908.17","HIGH":"15034.87","CLOSE":"15020.41","ADJCLOSE":"15020.41","VOLUME":"2558700"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660006800,"PRODUCTID":27,"OPEN":"14965.12","LOW":"14905.23","HIGH":"15077.63","CLOSE":"15050.28","ADJCLOSE":"15050.28","VOLUME":"2854300"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660093200,"PRODUCTID":27,"OPEN":"14940.76","LOW":"14890.55","HIGH":"14982.33","CLOSE":"14939.02","ADJCLOSE":"14939.02","VOLUME":"2863700"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660179600,"PRODUCTID":27,"OPEN":"15087.59","LOW":"15087.59","HIGH":"15204.79","CLOSE":"15197.85","ADJCLOSE":"15197.85","VOLUME":"3417400"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660266000,"PRODUCTID":27,"OPEN":"15203.91","LOW":"15198.93","HIGH":"15298.42","CLOSE":"15288.97","ADJCLOSE":"15288.97","VOLUME":"2921300"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660266000,"PRODUCTID":27,"OPEN":"15203.91","LOW":"15198.93","HIGH":"15298.42","CLOSE":"15288.97","ADJCLOSE":"15288.97","VOLUME":"2921300"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660525200,"PRODUCTID":27,"OPEN":"15332.92","LOW":"15315.12","HIGH":"15437.23","CLOSE":"15417.35","ADJCLOSE":"15417.35","VOLUME":"3136600"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660611600,"PRODUCTID":27,"OPEN":"15435.04","LOW":"15392.49","HIGH":"15451.83","CLOSE":"15420.57","ADJCLOSE":"15420.57","VOLUME":"3045100"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660698000,"PRODUCTID":27,"OPEN":"15423.44","LOW":"15390.84","HIGH":"15475.89","CLOSE":"15465.45","ADJCLOSE":"15465.45","VOLUME":"3108600"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660784400,"PRODUCTID":27,"OPEN":"15384.73","LOW":"15311.22","HIGH":"15396.76","CLOSE":"15396.76","ADJCLOSE":"15396.76","VOLUME":"2635800"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660870800,"PRODUCTID":27,"OPEN":"15394.36","LOW":"15346.26","HIGH":"15458.45","CLOSE":"15408.78","ADJCLOSE":"15408.78","VOLUME":"3252400"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660870800,"PRODUCTID":27,"OPEN":"15394.36","LOW":"15346.26","HIGH":"15458.45","CLOSE":"15408.78","ADJCLOSE":"15408.78","VOLUME":"3252400"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661130000,"PRODUCTID":27,"OPEN":"15375.2","LOW":"15229.36","HIGH":"15375.2","CLOSE":"15245.14","ADJCLOSE":"15245.14","VOLUME":"2782000"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661216400,"PRODUCTID":27,"OPEN":"15225.17","LOW":"15086.43","HIGH":"15225.17","CLOSE":"15095.89","ADJCLOSE":"15095.89","VOLUME":"2405400"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661302800,"PRODUCTID":27,"OPEN":"15112.15","LOW":"15053.52","HIGH":"15183.96","CLOSE":"15069.19","ADJCLOSE":"15069.19","VOLUME":"2665500"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661389200,"PRODUCTID":27,"OPEN":"15105.31","LOW":"15105.31","HIGH":"15244.06","CLOSE":"15200.04","ADJCLOSE":"15200.04","VOLUME":"2502900"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661475600,"PRODUCTID":27,"OPEN":"15221.5","LOW":"15221.5","HIGH":"15337.25","CLOSE":"15278.44","ADJCLOSE":"15278.44","VOLUME":"3192200"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661475600,"PRODUCTID":27,"OPEN":"15221.5","LOW":"15221.5","HIGH":"15337.25","CLOSE":"15278.44","ADJCLOSE":"15278.44","VOLUME":"3192200"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661734800,"PRODUCTID":27,"OPEN":"15197.19","LOW":"14843.72","HIGH":"15197.19","CLOSE":"14926.19","ADJCLOSE":"14926.19","VOLUME":"2973800"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661821200,"PRODUCTID":27,"OPEN":"14919.67","LOW":"14911.97","HIGH":"15027.5","CLOSE":"14953.63","ADJCLOSE":"14953.63","VOLUME":"2729600"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661907600,"PRODUCTID":27,"OPEN":"14912.12","LOW":"14874.33","HIGH":"15095.44","CLOSE":"15095.44","ADJCLOSE":"15095.44","VOLUME":"3006200"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1661994000,"PRODUCTID":27,"OPEN":"14981","LOW":"14773.19","HIGH":"14981","CLOSE":"14801.86","ADJCLOSE":"14801.86","VOLUME":"3009700"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662080400,"PRODUCTID":27,"OPEN":"14790.28","LOW":"14673.04","HIGH":"14817.4","CLOSE":"14673.04","ADJCLOSE":"14673.04","VOLUME":"3003400"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662080400,"PRODUCTID":27,"OPEN":"14790.28","LOW":"14673.04","HIGH":"14817.4","CLOSE":"14673.04","ADJCLOSE":"14673.04","VOLUME":"3003400"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662339600,"PRODUCTID":27,"OPEN":"14670.18","LOW":"14632.79","HIGH":"14753.03","CLOSE":"14661.1","ADJCLOSE":"14661.1","VOLUME":"2643200"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662426000,"PRODUCTID":27,"OPEN":"14705.16","LOW":"14623.22","HIGH":"14789.31","CLOSE":"14677.2","ADJCLOSE":"14677.2","VOLUME":"2642400"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662512400,"PRODUCTID":27,"OPEN":"14557.86","LOW":"14397.12","HIGH":"14557.86","CLOSE":"14410.05","ADJCLOSE":"14410.05","VOLUME":"2439500"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662598800,"PRODUCTID":27,"OPEN":"14447.09","LOW":"14447.09","HIGH":"14583.42","CLOSE":"14583.42","ADJCLOSE":"14583.42","VOLUME":"2349200"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662598800,"PRODUCTID":27,"OPEN":"14447.09","LOW":"14447.09","HIGH":"14583.42","CLOSE":"14583.42","ADJCLOSE":"14583.42","VOLUME":"2349200"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662598800,"PRODUCTID":27,"OPEN":"14447.09","LOW":"14447.09","HIGH":"14583.42","CLOSE":"14583.42","ADJCLOSE":"14583.42","VOLUME":"2349200"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662944400,"PRODUCTID":27,"OPEN":"14711.34","LOW":"14711.34","HIGH":"14856.23","CLOSE":"14807.43","ADJCLOSE":"14807.43","VOLUME":"2620300"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663030800,"PRODUCTID":27,"OPEN":"14895.87","LOW":"14856.98","HIGH":"14949.56","CLOSE":"14894.41","ADJCLOSE":"14894.41","VOLUME":"2535400"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663117200,"PRODUCTID":27,"OPEN":"14695.19","LOW":"14522.7","HIGH":"14699.78","CLOSE":"14658.31","ADJCLOSE":"14658.31","VOLUME":"2515900"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663203600,"PRODUCTID":27,"OPEN":"14647","LOW":"14624.55","HIGH":"14750.28","CLOSE":"14670.04","ADJCLOSE":"14670.04","VOLUME":"2703700"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663290000,"PRODUCTID":27,"OPEN":"14602.16","LOW":"14521.65","HIGH":"14602.16","CLOSE":"14561.76","ADJCLOSE":"14561.76","VOLUME":"3637300"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663290000,"PRODUCTID":27,"OPEN":"14602.16","LOW":"14521.65","HIGH":"14602.16","CLOSE":"14561.76","ADJCLOSE":"14561.76","VOLUME":"3637300"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663549200,"PRODUCTID":27,"OPEN":"14567.27","LOW":"14424.33","HIGH":"14585.06","CLOSE":"14425.68","ADJCLOSE":"14425.68","VOLUME":"2314800"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663635600,"PRODUCTID":27,"OPEN":"14474.95","LOW":"14461.39","HIGH":"14558.72","CLOSE":"14549.3","ADJCLOSE":"14549.3","VOLUME":"2436500"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663722000,"PRODUCTID":27,"OPEN":"14517.34","LOW":"14384.11","HIGH":"14525.46","CLOSE":"14424.52","ADJCLOSE":"14424.52","VOLUME":"2716200"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663808400,"PRODUCTID":27,"OPEN":"14325.67","LOW":"14151.8","HIGH":"14325.67","CLOSE":"14284.63","ADJCLOSE":"14284.63","VOLUME":"3106100"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663894800,"PRODUCTID":27,"OPEN":"14231.03","LOW":"14109.71","HIGH":"14277.53","CLOSE":"14118.38","ADJCLOSE":"14118.38","VOLUME":"2584800"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663894800,"PRODUCTID":27,"OPEN":"14231.03","LOW":"14109.71","HIGH":"14277.53","CLOSE":"14118.38","ADJCLOSE":"14118.38","VOLUME":"2584800"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664154000,"PRODUCTID":27,"OPEN":"13993.42","LOW":"13743.19","HIGH":"13993.42","CLOSE":"13778.19","ADJCLOSE":"13778.19","VOLUME":"3149000"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664240400,"PRODUCTID":27,"OPEN":"13812.99","LOW":"13732.32","HIGH":"13862.84","CLOSE":"13826.59","ADJCLOSE":"13826.59","VOLUME":"2722800"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664326800,"PRODUCTID":27,"OPEN":"13816.7","LOW":"13466.07","HIGH":"13854.09","CLOSE":"13466.07","ADJCLOSE":"13466.07","VOLUME":"3481100"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664413200,"PRODUCTID":27,"OPEN":"13550.7","LOW":"13462.57","HIGH":"13651.29","CLOSE":"13534.26","ADJCLOSE":"13534.26","VOLUME":"2992600"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664499600,"PRODUCTID":27,"OPEN":"13409.65","LOW":"13274.72","HIGH":"13466.82","CLOSE":"13424.58","ADJCLOSE":"13424.58","VOLUME":"2822000"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664499600,"PRODUCTID":27,"OPEN":"13409.65","LOW":"13274.72","HIGH":"13466.82","CLOSE":"13424.58","ADJCLOSE":"13424.58","VOLUME":"2822000"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664758800,"PRODUCTID":27,"OPEN":"13359.26","LOW":"13273.48","HIGH":"13440.23","CLOSE":"13300.48","ADJCLOSE":"13300.48","VOLUME":"2183300"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664845200,"PRODUCTID":27,"OPEN":"13447.36","LOW":"13447.36","HIGH":"13586.96","CLOSE":"13576.52","ADJCLOSE":"13576.52","VOLUME":"2392400"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664931600,"PRODUCTID":27,"OPEN":"13727.3","LOW":"13727.3","HIGH":"13902.02","CLOSE":"13801.43","ADJCLOSE":"13801.43","VOLUME":"2785100"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665018000,"PRODUCTID":27,"OPEN":"13865.45","LOW":"13814.33","HIGH":"13899.23","CLOSE":"13892.05","ADJCLOSE":"13892.05","VOLUME":"2151900"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665104400,"PRODUCTID":27,"OPEN":"13847.52","LOW":"13684.21","HIGH":"13847.52","CLOSE":"13702.28","ADJCLOSE":"13702.28","VOLUME":"1873700"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665104400,"PRODUCTID":27,"OPEN":"13847.52","LOW":"13684.21","HIGH":"13847.52","CLOSE":"13702.28","ADJCLOSE":"13702.28","VOLUME":"1873700"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665104400,"PRODUCTID":27,"OPEN":"13847.52","LOW":"13684.21","HIGH":"13847.52","CLOSE":"13702.28","ADJCLOSE":"13702.28","VOLUME":"1873700"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665450000,"PRODUCTID":27,"OPEN":"13394.12","LOW":"13106.03","HIGH":"13394.12","CLOSE":"13106.03","ADJCLOSE":"13106.03","VOLUME":"2847100"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665536400,"PRODUCTID":27,"OPEN":"13076.91","LOW":"12991.59","HIGH":"13130.73","CLOSE":"13081.24","ADJCLOSE":"13081.24","VOLUME":"2438200"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665622800,"PRODUCTID":27,"OPEN":"13108.4","LOW":"12809.43","HIGH":"13111.39","CLOSE":"12810.73","ADJCLOSE":"12810.73","VOLUME":"3440400"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665709200,"PRODUCTID":27,"OPEN":"13023.71","LOW":"13023.71","HIGH":"13221.87","CLOSE":"13128.12","ADJCLOSE":"13128.12","VOLUME":"2967500"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665709200,"PRODUCTID":27,"OPEN":"13023.71","LOW":"13023.71","HIGH":"13221.87","CLOSE":"13128.12","ADJCLOSE":"13128.12","VOLUME":"2967500"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665968400,"PRODUCTID":27,"OPEN":"12988.83","LOW":"12814.82","HIGH":"12988.83","CLOSE":"12966.05","ADJCLOSE":"12966.05","VOLUME":"3036700"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666054800,"PRODUCTID":27,"OPEN":"13075.05","LOW":"12978.13","HIGH":"13143.15","CLOSE":"13124.68","ADJCLOSE":"13124.68","VOLUME":"2610300"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666141200,"PRODUCTID":27,"OPEN":"13096.35","LOW":"12976.76","HIGH":"13155.62","CLOSE":"12976.76","ADJCLOSE":"12976.76","VOLUME":"2470600"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666227600,"PRODUCTID":27,"OPEN":"12912.93","LOW":"12698.91","HIGH":"12946.1","CLOSE":"12946.1","ADJCLOSE":"12946.1","VOLUME":"3533700"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666314000,"PRODUCTID":27,"OPEN":"12931.2","LOW":"12813.6","HIGH":"12954.02","CLOSE":"12819.2","ADJCLOSE":"12819.2","VOLUME":"2220400"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666314000,"PRODUCTID":27,"OPEN":"12931.2","LOW":"12813.6","HIGH":"12954.02","CLOSE":"12819.2","ADJCLOSE":"12819.2","VOLUME":"2220400"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666573200,"PRODUCTID":27,"OPEN":"12913.58","LOW":"12856.77","HIGH":"13027.84","CLOSE":"12856.98","ADJCLOSE":"12856.98","VOLUME":"2281500"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666659600,"PRODUCTID":27,"OPEN":"12830.29","LOW":"12629.48","HIGH":"12843.31","CLOSE":"12666.12","ADJCLOSE":"12666.12","VOLUME":"2289400"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666746000,"PRODUCTID":27,"OPEN":"12666.42","LOW":"12635.52","HIGH":"12791.97","CLOSE":"12729.05","ADJCLOSE":"12729.05","VOLUME":"2218400"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666832400,"PRODUCTID":27,"OPEN":"12807.69","LOW":"12807.69","HIGH":"12954.32","CLOSE":"12926.37","ADJCLOSE":"12926.37","VOLUME":"2373300"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666918800,"PRODUCTID":27,"OPEN":"12874.83","LOW":"12723.98","HIGH":"12891.38","CLOSE":"12788.42","ADJCLOSE":"12788.42","VOLUME":"2112200"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666918800,"PRODUCTID":27,"OPEN":"12874.83","LOW":"12723.98","HIGH":"12891.38","CLOSE":"12788.42","ADJCLOSE":"12788.42","VOLUME":"2112200"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667178000,"PRODUCTID":27,"OPEN":"12862.37","LOW":"12826.34","HIGH":"12977.61","CLOSE":"12949.75","ADJCLOSE":"12949.75","VOLUME":"2003500"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667264400,"PRODUCTID":27,"OPEN":"12933.12","LOW":"12907.61","HIGH":"13062.9","CLOSE":"13037.21","ADJCLOSE":"13037.21","VOLUME":"2030700"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667350800,"PRODUCTID":27,"OPEN":"13033.15","LOW":"13014.04","HIGH":"13100.17","CLOSE":"13100.17","ADJCLOSE":"13100.17","VOLUME":"2032900"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667437200,"PRODUCTID":27,"OPEN":"12985.55","LOW":"12905.35","HIGH":"12991.37","CLOSE":"12986.6","ADJCLOSE":"12986.6","VOLUME":"2009100"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667523600,"PRODUCTID":27,"OPEN":"12941.78","LOW":"12868.25","HIGH":"13029.94","CLOSE":"13026.71","ADJCLOSE":"13026.71","VOLUME":"2354400"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667523600,"PRODUCTID":27,"OPEN":"12941.78","LOW":"12868.25","HIGH":"13029.94","CLOSE":"13026.71","ADJCLOSE":"13026.71","VOLUME":"2354400"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667782800,"PRODUCTID":27,"OPEN":"13109.35","LOW":"13103.35","HIGH":"13246.59","CLOSE":"13223.73","ADJCLOSE":"13223.73","VOLUME":"2750000"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667869200,"PRODUCTID":27,"OPEN":"13274.91","LOW":"13274.91","HIGH":"13389.25","CLOSE":"13347.76","ADJCLOSE":"13347.76","VOLUME":"3009500"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667955600,"PRODUCTID":27,"OPEN":"13410.19","LOW":"13410.19","HIGH":"13638.81","CLOSE":"13638.81","ADJCLOSE":"13638.81","VOLUME":"2981300"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668042000,"PRODUCTID":27,"OPEN":"13556.51","LOW":"13463.85","HIGH":"13559.4","CLOSE":"13503.76","ADJCLOSE":"13503.76","VOLUME":"2335900"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668128400,"PRODUCTID":27,"OPEN":"13878.95","LOW":"13878.95","HIGH":"14045.51","CLOSE":"14007.56","ADJCLOSE":"14007.56","VOLUME":"3988800"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668387600,"PRODUCTID":27,"OPEN":"14080.91","LOW":"14076.94","HIGH":"14217.3","CLOSE":"14174.9","ADJCLOSE":"14174.9","VOLUME":"3396800"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668474000,"PRODUCTID":27,"OPEN":"14325.49","LOW":"14278.53","HIGH":"14568.51","CLOSE":"14546.31","ADJCLOSE":"14546.31","VOLUME":"3441500"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668560400,"PRODUCTID":27,"OPEN":"14637.85","LOW":"14481.06","HIGH":"14657.66","CLOSE":"14537.35","ADJCLOSE":"14537.35","VOLUME":"3356100"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668646800,"PRODUCTID":27,"OPEN":"14489.41","LOW":"14383.55","HIGH":"14545.89","CLOSE":"14535.23","ADJCLOSE":"14535.23","VOLUME":"2707100"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668733200,"PRODUCTID":27,"OPEN":"14584.31","LOW":"14470.48","HIGH":"14669.98","CLOSE":"14504.99","ADJCLOSE":"14504.99","VOLUME":"2787500"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668733200,"PRODUCTID":27,"OPEN":"14584.31","LOW":"14470.48","HIGH":"14669.98","CLOSE":"14504.99","ADJCLOSE":"14504.99","VOLUME":"2787500"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1668992400,"PRODUCTID":27,"OPEN":"14514.71","LOW":"14421.65","HIGH":"14530.76","CLOSE":"14449.39","ADJCLOSE":"14449.39","VOLUME":"2186300"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669078800,"PRODUCTID":27,"OPEN":"14404.08","LOW":"14371.09","HIGH":"14542.79","CLOSE":"14542.2","ADJCLOSE":"14542.2","VOLUME":"2281400"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669165200,"PRODUCTID":27,"OPEN":"14595.5","LOW":"14573.41","HIGH":"14647.98","CLOSE":"14608.54","ADJCLOSE":"14608.54","VOLUME":"2345700"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669251600,"PRODUCTID":27,"OPEN":"14649.8","LOW":"14649.8","HIGH":"14784","CLOSE":"14784","ADJCLOSE":"14784","VOLUME":"2615600"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669338000,"PRODUCTID":27,"OPEN":"14764.94","LOW":"14756.01","HIGH":"14835.66","CLOSE":"14778.51","ADJCLOSE":"14778.51","VOLUME":"2808900"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669338000,"PRODUCTID":27,"OPEN":"14764.94","LOW":"14756.01","HIGH":"14835.66","CLOSE":"14778.51","ADJCLOSE":"14778.51","VOLUME":"2808900"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669597200,"PRODUCTID":27,"OPEN":"14636.9","LOW":"14503.12","HIGH":"14638.19","CLOSE":"14556.87","ADJCLOSE":"14556.87","VOLUME":"2567800"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669683600,"PRODUCTID":27,"OPEN":"14503.79","LOW":"14449.05","HIGH":"14716.58","CLOSE":"14709.64","ADJCLOSE":"14709.64","VOLUME":"3143000"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669770000,"PRODUCTID":27,"OPEN":"14678.23","LOW":"14678.23","HIGH":"14879.55","CLOSE":"14879.55","ADJCLOSE":"14879.55","VOLUME":"4457700"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669856400,"PRODUCTID":27,"OPEN":"15059.92","LOW":"14998.03","HIGH":"15152.38","CLOSE":"15012.8","ADJCLOSE":"15012.8","VOLUME":"3771700"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669942800,"PRODUCTID":27,"OPEN":"14933.2","LOW":"14921.06","HIGH":"15021.73","CLOSE":"14970.68","ADJCLOSE":"14970.68","VOLUME":"2999500"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669942800,"PRODUCTID":27,"OPEN":"14933.2","LOW":"14921.06","HIGH":"15021.73","CLOSE":"14970.68","ADJCLOSE":"14970.68","VOLUME":"2999500"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670202000,"PRODUCTID":27,"OPEN":"14972.17","LOW":"14969.97","HIGH":"15088.06","CLOSE":"14980.74","ADJCLOSE":"14980.74","VOLUME":"3216700"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670288400,"PRODUCTID":27,"OPEN":"14955.29","LOW":"14728.88","HIGH":"14957.82","CLOSE":"14728.88","ADJCLOSE":"14728.88","VOLUME":"3221700"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670374800,"PRODUCTID":27,"OPEN":"14708.08","LOW":"14630.01","HIGH":"14823.15","CLOSE":"14630.01","ADJCLOSE":"14630.01","VOLUME":"3266900"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670461200,"PRODUCTID":27,"OPEN":"14631.21","LOW":"14464.2","HIGH":"14634.16","CLOSE":"14553.04","ADJCLOSE":"14553.04","VOLUME":"2428500"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670547600,"PRODUCTID":27,"OPEN":"14620.27","LOW":"14620.27","HIGH":"14742.79","CLOSE":"14705.43","ADJCLOSE":"14705.43","VOLUME":"2543200"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670547600,"PRODUCTID":27,"OPEN":"14620.27","LOW":"14620.27","HIGH":"14742.79","CLOSE":"14705.43","ADJCLOSE":"14705.43","VOLUME":"2543200"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670806800,"PRODUCTID":27,"OPEN":"14658.46","LOW":"14538.66","HIGH":"14658.46","CLOSE":"14612.59","ADJCLOSE":"14612.59","VOLUME":"2221600"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670893200,"PRODUCTID":27,"OPEN":"14617.86","LOW":"14515.74","HIGH":"14658.7","CLOSE":"14522.96","ADJCLOSE":"14522.96","VOLUME":"2730600"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1670979600,"PRODUCTID":27,"OPEN":"14557.56","LOW":"14557.56","HIGH":"14739.36","CLOSE":"14739.36","ADJCLOSE":"14739.36","VOLUME":"2640200"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671066000,"PRODUCTID":27,"OPEN":"14692.92","LOW":"14649.54","HIGH":"14756.38","CLOSE":"14734.13","ADJCLOSE":"14734.13","VOLUME":"2570800"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671152400,"PRODUCTID":27,"OPEN":"14554.21","LOW":"14447.77","HIGH":"14568.31","CLOSE":"14528.55","ADJCLOSE":"14528.55","VOLUME":"4451200"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671152400,"PRODUCTID":27,"OPEN":"14554.21","LOW":"14447.77","HIGH":"14568.31","CLOSE":"14528.55","ADJCLOSE":"14528.55","VOLUME":"4451200"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671411600,"PRODUCTID":27,"OPEN":"14478.45","LOW":"14411.81","HIGH":"14493.72","CLOSE":"14433.32","ADJCLOSE":"14433.32","VOLUME":"3207500"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671498000,"PRODUCTID":27,"OPEN":"14410.75","LOW":"14157.99","HIGH":"14451.91","CLOSE":"14170.03","ADJCLOSE":"14170.03","VOLUME":"3679200"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671584400,"PRODUCTID":27,"OPEN":"14205.06","LOW":"14197.86","HIGH":"14291.98","CLOSE":"14234.4","ADJCLOSE":"14234.4","VOLUME":"3230800"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671670800,"PRODUCTID":27,"OPEN":"14323.04","LOW":"14323.04","HIGH":"14442.94","CLOSE":"14442.94","ADJCLOSE":"14442.94","VOLUME":"3258800"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671757200,"PRODUCTID":27,"OPEN":"14318.12","LOW":"14192.98","HIGH":"14318.12","CLOSE":"14271.63","ADJCLOSE":"14271.63","VOLUME":"1979800"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671757200,"PRODUCTID":27,"OPEN":"14318.12","LOW":"14192.98","HIGH":"14318.12","CLOSE":"14271.63","ADJCLOSE":"14271.63","VOLUME":"1979800"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1672016400,"PRODUCTID":27,"OPEN":"14271.2","LOW":"14253.2","HIGH":"14301.11","CLOSE":"14285.13","ADJCLOSE":"14285.13","VOLUME":"1574600"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672102800,"PRODUCTID":27,"OPEN":"14310.19","LOW":"14310.19","HIGH":"14410.24","CLOSE":"14328.43","ADJCLOSE":"14328.43","VOLUME":"1821100"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672189200,"PRODUCTID":27,"OPEN":"14249.83","LOW":"14119.3","HIGH":"14249.83","CLOSE":"14173.1","ADJCLOSE":"14173.1","VOLUME":"1958900"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672275600,"PRODUCTID":27,"OPEN":"14097.51","LOW":"13981.63","HIGH":"14120.57","CLOSE":"14085.02","ADJCLOSE":"14085.02","VOLUME":"1839200"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672362000,"PRODUCTID":27,"OPEN":"14183.52","LOW":"14137.69","HIGH":"14248.9","CLOSE":"14137.69","ADJCLOSE":"14137.69","VOLUME":"1748100"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672362000,"PRODUCTID":27,"OPEN":"14183.52","LOW":"14137.69","HIGH":"14248.9","CLOSE":"14137.69","ADJCLOSE":"14137.69","VOLUME":"1748100"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672362000,"PRODUCTID":27,"OPEN":"14183.52","LOW":"14137.69","HIGH":"14248.9","CLOSE":"14137.69","ADJCLOSE":"14137.69","VOLUME":"1748100"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672707600,"PRODUCTID":27,"OPEN":"14108.16","LOW":"14001.97","HIGH":"14237.94","CLOSE":"14224.12","ADJCLOSE":"14224.12","VOLUME":"1816400"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672794000,"PRODUCTID":27,"OPEN":"14186.95","LOW":"14177.97","HIGH":"14257.45","CLOSE":"14199.13","ADJCLOSE":"14199.13","VOLUME":"2073800"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672880400,"PRODUCTID":27,"OPEN":"14285.12","LOW":"14270.93","HIGH":"14357.6","CLOSE":"14301.05","ADJCLOSE":"14301.05","VOLUME":"2086500"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672966800,"PRODUCTID":27,"OPEN":"14278.52","LOW":"14278.52","HIGH":"14384.92","CLOSE":"14373.34","ADJCLOSE":"14373.34","VOLUME":"1741200"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672966800,"PRODUCTID":27,"OPEN":"14278.52","LOW":"14278.52","HIGH":"14384.92","CLOSE":"14373.34","ADJCLOSE":"14373.34","VOLUME":"1741200"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673226000,"PRODUCTID":27,"OPEN":"14504.47","LOW":"14504.47","HIGH":"14752.21","CLOSE":"14752.21","ADJCLOSE":"14752.21","VOLUME":"2581100"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673312400,"PRODUCTID":27,"OPEN":"14796.27","LOW":"14728.56","HIGH":"14816.13","CLOSE":"14802.96","ADJCLOSE":"14802.96","VOLUME":"2069800"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673398800,"PRODUCTID":27,"OPEN":"14822.86","LOW":"14734.44","HIGH":"14842.74","CLOSE":"14751.44","ADJCLOSE":"14751.44","VOLUME":"1986800"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673485200,"PRODUCTID":27,"OPEN":"14780.58","LOW":"14700.73","HIGH":"14813.31","CLOSE":"14731.64","ADJCLOSE":"14731.64","VOLUME":"1812900"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673571600,"PRODUCTID":27,"OPEN":"14923.05","LOW":"14822.15","HIGH":"14962.31","CLOSE":"14824.13","ADJCLOSE":"14824.13","VOLUME":"1786500"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673571600,"PRODUCTID":27,"OPEN":"14923.05","LOW":"14822.15","HIGH":"14962.31","CLOSE":"14824.13","ADJCLOSE":"14824.13","VOLUME":"1786500"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673830800,"PRODUCTID":27,"OPEN":"14895.26","LOW":"14895.26","HIGH":"14960.92","CLOSE":"14927.01","ADJCLOSE":"14927.01","VOLUME":"1611600"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1673917200,"PRODUCTID":27,"OPEN":"14922.34","LOW":"14884.78","HIGH":"14945.23","CLOSE":"14932.93","ADJCLOSE":"14932.93","VOLUME":"1772600"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675040400,"PRODUCTID":27,"OPEN":"15291.53","LOW":"15291.53","HIGH":"15493.82","CLOSE":"15493.82","ADJCLOSE":"15493.82","VOLUME":"3697500"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675126800,"PRODUCTID":27,"OPEN":"15419.21","LOW":"15265.2","HIGH":"15441.98","CLOSE":"15265.2","ADJCLOSE":"15265.2","VOLUME":"3357200"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675213200,"PRODUCTID":27,"OPEN":"15346.35","LOW":"15291.68","HIGH":"15420.13","CLOSE":"15420.13","ADJCLOSE":"15420.13","VOLUME":"3009800"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675299600,"PRODUCTID":27,"OPEN":"15508.83","LOW":"15496.52","HIGH":"15602.09","CLOSE":"15595.16","ADJCLOSE":"15595.16","VOLUME":"3248500"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675386000,"PRODUCTID":27,"OPEN":"15591.95","LOW":"15504.03","HIGH":"15617.73","CLOSE":"15602.66","ADJCLOSE":"15602.66","VOLUME":"2647300"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675386000,"PRODUCTID":27,"OPEN":"15591.95","LOW":"15504.03","HIGH":"15617.73","CLOSE":"15602.66","ADJCLOSE":"15602.66","VOLUME":"2647300"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675645200,"PRODUCTID":27,"OPEN":"15514.8","LOW":"15392.82","HIGH":"15514.8","CLOSE":"15392.82","ADJCLOSE":"15392.82","VOLUME":"2320600"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675731600,"PRODUCTID":27,"OPEN":"15376.12","LOW":"15363.65","HIGH":"15462.1","CLOSE":"15400.91","ADJCLOSE":"15400.91","VOLUME":"2251800"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675818000,"PRODUCTID":27,"OPEN":"15538.71","LOW":"15520.05","HIGH":"15631.22","CLOSE":"15618.17","ADJCLOSE":"15618.17","VOLUME":"2514500"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675904400,"PRODUCTID":27,"OPEN":"15590","LOW":"15553.84","HIGH":"15617.34","CLOSE":"15598.71","ADJCLOSE":"15598.71","VOLUME":"2236100"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1675990800,"PRODUCTID":27,"OPEN":"15627.33","LOW":"15546.11","HIGH":"15628.3","CLOSE":"15586.65","ADJCLOSE":"15586.65","VOLUME":"2483000"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1675990800,"PRODUCTID":27,"OPEN":"15627.33","LOW":"15546.11","HIGH":"15628.3","CLOSE":"15586.65","ADJCLOSE":"15586.65","VOLUME":"2483000"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676250000,"PRODUCTID":27,"OPEN":"15564.76","LOW":"15465.56","HIGH":"15569.99","CLOSE":"15544.28","ADJCLOSE":"15544.28","VOLUME":"2184300"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676336400,"PRODUCTID":27,"OPEN":"15584.74","LOW":"15584.74","HIGH":"15669.63","CLOSE":"15654.48","ADJCLOSE":"15654.48","VOLUME":"2077800"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676422800,"PRODUCTID":27,"OPEN":"15497.67","LOW":"15388.85","HIGH":"15553.68","CLOSE":"15432.89","ADJCLOSE":"15432.89","VOLUME":"2438100"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676509200,"PRODUCTID":27,"OPEN":"15474.46","LOW":"15474.46","HIGH":"15585.48","CLOSE":"15550.5","ADJCLOSE":"15550.5","VOLUME":"2883000"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676595600,"PRODUCTID":27,"OPEN":"15503.75","LOW":"15418.43","HIGH":"15503.75","CLOSE":"15479.7","ADJCLOSE":"15479.7","VOLUME":"2528300"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676595600,"PRODUCTID":27,"OPEN":"15503.75","LOW":"15418.43","HIGH":"15503.75","CLOSE":"15479.7","ADJCLOSE":"15479.7","VOLUME":"2528300"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676854800,"PRODUCTID":27,"OPEN":"15452.01","LOW":"15436.66","HIGH":"15575.32","CLOSE":"15551.23","ADJCLOSE":"15551.23","VOLUME":"2994900"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676941200,"PRODUCTID":27,"OPEN":"15535.64","LOW":"15496.73","HIGH":"15567.74","CLOSE":"15563","ADJCLOSE":"15563","VOLUME":"2997300"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677027600,"PRODUCTID":27,"OPEN":"15541.17","LOW":"15345.93","HIGH":"15541.17","CLOSE":"15418.77","ADJCLOSE":"15418.77","VOLUME":"2881300"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677114000,"PRODUCTID":27,"OPEN":"15463.46","LOW":"15463.46","HIGH":"15657.63","CLOSE":"15615.41","ADJCLOSE":"15615.41","VOLUME":"3012200"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677200400,"PRODUCTID":27,"OPEN":"15669.88","LOW":"15503.79","HIGH":"15717.96","CLOSE":"15503.79","ADJCLOSE":"15503.79","VOLUME":"2717600"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677200400,"PRODUCTID":27,"OPEN":"15669.88","LOW":"15503.79","HIGH":"15717.96","CLOSE":"15503.79","ADJCLOSE":"15503.79","VOLUME":"2717600"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677200400,"PRODUCTID":27,"OPEN":"15669.88","LOW":"15503.79","HIGH":"15717.96","CLOSE":"15503.79","ADJCLOSE":"15503.79","VOLUME":"2717600"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677200400,"PRODUCTID":27,"OPEN":"15669.88","LOW":"15503.79","HIGH":"15717.96","CLOSE":"15503.79","ADJCLOSE":"15503.79","VOLUME":"2717600"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677632400,"PRODUCTID":27,"OPEN":"15435.38","LOW":"15387.38","HIGH":"15617.03","CLOSE":"15598.49","ADJCLOSE":"15598.49","VOLUME":"3062600"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677718800,"PRODUCTID":27,"OPEN":"15580.28","LOW":"15492.37","HIGH":"15618.06","CLOSE":"15598.72","ADJCLOSE":"15598.72","VOLUME":"2664900"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677805200,"PRODUCTID":27,"OPEN":"15621.36","LOW":"15606.85","HIGH":"15713.42","CLOSE":"15608.42","ADJCLOSE":"15608.42","VOLUME":"3025100"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677805200,"PRODUCTID":27,"OPEN":"15621.36","LOW":"15606.85","HIGH":"15713.42","CLOSE":"15608.42","ADJCLOSE":"15608.42","VOLUME":"3025100"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678064400,"PRODUCTID":27,"OPEN":"15675.28","LOW":"15675.28","HIGH":"15818.88","CLOSE":"15763.51","ADJCLOSE":"15763.51","VOLUME":"3095600"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678150800,"PRODUCTID":27,"OPEN":"15763.87","LOW":"15749.04","HIGH":"15879.16","CLOSE":"15857.89","ADJCLOSE":"15857.89","VOLUME":"2944000"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678237200,"PRODUCTID":27,"OPEN":"15819.18","LOW":"15740.98","HIGH":"15821.49","CLOSE":"15818.2","ADJCLOSE":"15818.2","VOLUME":"3091600"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678323600,"PRODUCTID":27,"OPEN":"15827.98","LOW":"15770.66","HIGH":"15878.75","CLOSE":"15770.66","ADJCLOSE":"15770.66","VOLUME":"3556200"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678410000,"PRODUCTID":27,"OPEN":"15729.29","LOW":"15488.71","HIGH":"15729.29","CLOSE":"15526.2","ADJCLOSE":"15526.2","VOLUME":"3932200"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678410000,"PRODUCTID":27,"OPEN":"15729.29","LOW":"15488.71","HIGH":"15729.29","CLOSE":"15526.2","ADJCLOSE":"15526.2","VOLUME":"3932200"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678669200,"PRODUCTID":27,"OPEN":"15514.03","LOW":"15349.67","HIGH":"15571.17","CLOSE":"15560.49","ADJCLOSE":"15560.49","VOLUME":"3141600"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678755600,"PRODUCTID":27,"OPEN":"15517.74","LOW":"15348.12","HIGH":"15517.74","CLOSE":"15360.42","ADJCLOSE":"15360.42","VOLUME":"3097800"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678842000,"PRODUCTID":27,"OPEN":"15425.99","LOW":"15387.59","HIGH":"15526.73","CLOSE":"15387.59","ADJCLOSE":"15387.59","VOLUME":"2998000"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678928400,"PRODUCTID":27,"OPEN":"15334.25","LOW":"15186.74","HIGH":"15334.25","CLOSE":"15221.12","ADJCLOSE":"15221.12","VOLUME":"3443900"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679014800,"PRODUCTID":27,"OPEN":"15337.97","LOW":"15337.97","HIGH":"15452.96","CLOSE":"15452.96","ADJCLOSE":"15452.96","VOLUME":"3434700"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679014800,"PRODUCTID":27,"OPEN":"15337.97","LOW":"15337.97","HIGH":"15452.96","CLOSE":"15452.96","ADJCLOSE":"15452.96","VOLUME":"3434700"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679274000,"PRODUCTID":27,"OPEN":"15454.75","LOW":"15399.07","HIGH":"15488.98","CLOSE":"15419.97","ADJCLOSE":"15419.97","VOLUME":"2433600"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679360400,"PRODUCTID":27,"OPEN":"15437.95","LOW":"15437.95","HIGH":"15547.97","CLOSE":"15513.45","ADJCLOSE":"15513.45","VOLUME":"2773500"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679446800,"PRODUCTID":27,"OPEN":"15535.17","LOW":"15535.17","HIGH":"15760.46","CLOSE":"15760.46","ADJCLOSE":"15760.46","VOLUME":"2773200"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679533200,"PRODUCTID":27,"OPEN":"15711.6","LOW":"15680.84","HIGH":"15882.75","CLOSE":"15863.95","ADJCLOSE":"15863.95","VOLUME":"2652800"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679619600,"PRODUCTID":27,"OPEN":"15869.84","LOW":"15845.99","HIGH":"15921.97","CLOSE":"15914.7","ADJCLOSE":"15914.7","VOLUME":"2914300"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679619600,"PRODUCTID":27,"OPEN":"15869.84","LOW":"15845.99","HIGH":"15921.97","CLOSE":"15914.7","ADJCLOSE":"15914.7","VOLUME":"2914300"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679878800,"PRODUCTID":27,"OPEN":"15873.67","LOW":"15821.63","HIGH":"15902.06","CLOSE":"15830.31","ADJCLOSE":"15830.31","VOLUME":"2706800"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679965200,"PRODUCTID":27,"OPEN":"15790.7","LOW":"15685.59","HIGH":"15846.54","CLOSE":"15701.48","ADJCLOSE":"15701.48","VOLUME":"2545400"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680051600,"PRODUCTID":27,"OPEN":"15766.29","LOW":"15681.1","HIGH":"15811.2","CLOSE":"15769.76","ADJCLOSE":"15769.76","VOLUME":"2376300"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680138000,"PRODUCTID":27,"OPEN":"15824.65","LOW":"15791.75","HIGH":"15885.21","CLOSE":"15849.43","ADJCLOSE":"15849.43","VOLUME":"2266900"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680224400,"PRODUCTID":27,"OPEN":"15874.19","LOW":"15857.19","HIGH":"15951.8","CLOSE":"15868.06","ADJCLOSE":"15868.06","VOLUME":"2440300"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680224400,"PRODUCTID":27,"OPEN":"15874.19","LOW":"15857.19","HIGH":"15951.8","CLOSE":"15868.06","ADJCLOSE":"15868.06","VOLUME":"2440300"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680224400,"PRODUCTID":27,"OPEN":"15874.19","LOW":"15857.19","HIGH":"15951.8","CLOSE":"15868.06","ADJCLOSE":"15868.06","VOLUME":"2440300"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680224400,"PRODUCTID":27,"OPEN":"15874.19","LOW":"15857.19","HIGH":"15951.8","CLOSE":"15868.06","ADJCLOSE":"15868.06","VOLUME":"2440300"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680224400,"PRODUCTID":27,"OPEN":"15874.19","LOW":"15857.19","HIGH":"15951.8","CLOSE":"15868.06","ADJCLOSE":"15868.06","VOLUME":"2440300"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680742800,"PRODUCTID":27,"OPEN":"15838.07","LOW":"15733.29","HIGH":"15838.07","CLOSE":"15810.77","ADJCLOSE":"15810.77","VOLUME":"2513500"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680829200,"PRODUCTID":27,"OPEN":"15856.19","LOW":"15811.19","HIGH":"15877.99","CLOSE":"15836.5","ADJCLOSE":"15836.5","VOLUME":"2199900"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680829200,"PRODUCTID":27,"OPEN":"15856.19","LOW":"15811.19","HIGH":"15877.99","CLOSE":"15836.5","ADJCLOSE":"15836.5","VOLUME":"2199900"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681088400,"PRODUCTID":27,"OPEN":"15850.94","LOW":"15850.94","HIGH":"15919.76","CLOSE":"15876.17","ADJCLOSE":"15876.17","VOLUME":"2220400"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681174800,"PRODUCTID":27,"OPEN":"15886.46","LOW":"15838.1","HIGH":"15945.63","CLOSE":"15913.88","ADJCLOSE":"15913.88","VOLUME":"2744200"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681261200,"PRODUCTID":27,"OPEN":"15914.15","LOW":"15867.02","HIGH":"15944.32","CLOSE":"15932.97","ADJCLOSE":"15932.97","VOLUME":"3138100"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681347600,"PRODUCTID":27,"OPEN":"15888.63","LOW":"15800.42","HIGH":"15913.2","CLOSE":"15804.76","ADJCLOSE":"15804.76","VOLUME":"3825100"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681434000,"PRODUCTID":27,"OPEN":"15854.25","LOW":"15854.25","HIGH":"15973.82","CLOSE":"15929.43","ADJCLOSE":"15929.43","VOLUME":"3492400"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681434000,"PRODUCTID":27,"OPEN":"15854.25","LOW":"15854.25","HIGH":"15973.82","CLOSE":"15929.43","ADJCLOSE":"15929.43","VOLUME":"3492400"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681693200,"PRODUCTID":27,"OPEN":"15934.64","LOW":"15894.77","HIGH":"15963.55","CLOSE":"15963.55","ADJCLOSE":"15963.55","VOLUME":"3396900"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681779600,"PRODUCTID":27,"OPEN":"15967.89","LOW":"15851.71","HIGH":"15967.89","CLOSE":"15869.44","ADJCLOSE":"15869.44","VOLUME":"3344600"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681866000,"PRODUCTID":27,"OPEN":"15874.65","LOW":"15756.75","HIGH":"15915.39","CLOSE":"15770.47","ADJCLOSE":"15770.47","VOLUME":"3554800"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681952400,"PRODUCTID":27,"OPEN":"15771.45","LOW":"15686.54","HIGH":"15804.38","CLOSE":"15707.52","ADJCLOSE":"15707.52","VOLUME":"3170900"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682038800,"PRODUCTID":27,"OPEN":"15776.54","LOW":"15592.96","HIGH":"15802.93","CLOSE":"15602.99","ADJCLOSE":"15602.99","VOLUME":"3512500"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682038800,"PRODUCTID":27,"OPEN":"15776.54","LOW":"15592.96","HIGH":"15802.93","CLOSE":"15602.99","ADJCLOSE":"15602.99","VOLUME":"3512500"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682298000,"PRODUCTID":27,"OPEN":"15555.1","LOW":"15529.39","HIGH":"15643.86","CLOSE":"15626.87","ADJCLOSE":"15626.87","VOLUME":"2474500"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682384400,"PRODUCTID":27,"OPEN":"15606.83","LOW":"15353.22","HIGH":"15639.49","CLOSE":"15370.73","ADJCLOSE":"15370.73","VOLUME":"3449300"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682470800,"PRODUCTID":27,"OPEN":"15352.03","LOW":"15284.46","HIGH":"15398.4","CLOSE":"15374.63","ADJCLOSE":"15374.63","VOLUME":"2745800"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682557200,"PRODUCTID":27,"OPEN":"15374.39","LOW":"15306.69","HIGH":"15455.88","CLOSE":"15411.49","ADJCLOSE":"15411.49","VOLUME":"2616700"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682643600,"PRODUCTID":27,"OPEN":"15477.34","LOW":"15477.34","HIGH":"15580.63","CLOSE":"15579.18","ADJCLOSE":"15579.18","VOLUME":"2999300"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682643600,"PRODUCTID":27,"OPEN":"15477.34","LOW":"15477.34","HIGH":"15580.63","CLOSE":"15579.18","ADJCLOSE":"15579.18","VOLUME":"2999300"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682643600,"PRODUCTID":27,"OPEN":"15477.34","LOW":"15477.34","HIGH":"15580.63","CLOSE":"15579.18","ADJCLOSE":"15579.18","VOLUME":"2999300"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1682989200,"PRODUCTID":27,"OPEN":"15588.68","LOW":"15532.63","HIGH":"15651.23","CLOSE":"15636.48","ADJCLOSE":"15636.48","VOLUME":"2915700"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683075600,"PRODUCTID":27,"OPEN":"15629.51","LOW":"15530.79","HIGH":"15629.51","CLOSE":"15553.41","ADJCLOSE":"15553.41","VOLUME":"2511600"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683162000,"PRODUCTID":27,"OPEN":"15548.02","LOW":"15523.5","HIGH":"15622.41","CLOSE":"15609.03","ADJCLOSE":"15609.03","VOLUME":"2461600"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683248400,"PRODUCTID":27,"OPEN":"15627.93","LOW":"15578.67","HIGH":"15673.62","CLOSE":"15626.07","ADJCLOSE":"15626.07","VOLUME":"2294100"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683248400,"PRODUCTID":27,"OPEN":"15627.93","LOW":"15578.67","HIGH":"15673.62","CLOSE":"15626.07","ADJCLOSE":"15626.07","VOLUME":"2294100"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683507600,"PRODUCTID":27,"OPEN":"15648.54","LOW":"15648.54","HIGH":"15757.8","CLOSE":"15699.57","ADJCLOSE":"15699.57","VOLUME":"2829600"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683594000,"PRODUCTID":27,"OPEN":"15702.26","LOW":"15635.9","HIGH":"15744.27","CLOSE":"15727.7","ADJCLOSE":"15727.7","VOLUME":"2864700"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683680400,"PRODUCTID":27,"OPEN":"15708.48","LOW":"15579.49","HIGH":"15711.39","CLOSE":"15641.76","ADJCLOSE":"15641.76","VOLUME":"2366700"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683766800,"PRODUCTID":27,"OPEN":"15666.49","LOW":"15501.58","HIGH":"15675.37","CLOSE":"15514.64","ADJCLOSE":"15514.64","VOLUME":"2769100"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683853200,"PRODUCTID":27,"OPEN":"15477.12","LOW":"15424.42","HIGH":"15545.99","CLOSE":"15502.36","ADJCLOSE":"15502.36","VOLUME":"2711900"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683853200,"PRODUCTID":27,"OPEN":"15477.12","LOW":"15424.42","HIGH":"15545.99","CLOSE":"15502.36","ADJCLOSE":"15502.36","VOLUME":"2711900"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684112400,"PRODUCTID":27,"OPEN":"15489.18","LOW":"15434.52","HIGH":"15510.09","CLOSE":"15475.05","ADJCLOSE":"15475.05","VOLUME":"2444700"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684198800,"PRODUCTID":27,"OPEN":"15550.57","LOW":"15550.57","HIGH":"15723.95","CLOSE":"15673.9","ADJCLOSE":"15673.9","VOLUME":"2617800"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684285200,"PRODUCTID":27,"OPEN":"15702.74","LOW":"15698.63","HIGH":"15961.97","CLOSE":"15925.29","ADJCLOSE":"15925.29","VOLUME":"3099200"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684371600,"PRODUCTID":27,"OPEN":"16060.26","LOW":"16015.62","HIGH":"16128.72","CLOSE":"16101.88","ADJCLOSE":"16101.88","VOLUME":"3379800"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684458000,"PRODUCTID":27,"OPEN":"16146.29","LOW":"16099.9","HIGH":"16189.81","CLOSE":"16174.92","ADJCLOSE":"16174.92","VOLUME":"3955600"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684458000,"PRODUCTID":27,"OPEN":"16146.29","LOW":"16099.9","HIGH":"16189.81","CLOSE":"16174.92","ADJCLOSE":"16174.92","VOLUME":"3955600"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684717200,"PRODUCTID":27,"OPEN":"16168.74","LOW":"16131.55","HIGH":"16202.92","CLOSE":"16180.89","ADJCLOSE":"16180.89","VOLUME":"3311200"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684803600,"PRODUCTID":27,"OPEN":"16186.15","LOW":"16121.45","HIGH":"16239.5","CLOSE":"16188.03","ADJCLOSE":"16188.03","VOLUME":"3041900"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684890000,"PRODUCTID":27,"OPEN":"16186.62","LOW":"16070.16","HIGH":"16186.62","CLOSE":"16159.32","ADJCLOSE":"16159.32","VOLUME":"2938400"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684976400,"PRODUCTID":27,"OPEN":"16163.95","LOW":"16163.95","HIGH":"16323.77","CLOSE":"16292","ADJCLOSE":"16292","VOLUME":"3551900"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685062800,"PRODUCTID":27,"OPEN":"16509.14","LOW":"16457.74","HIGH":"16537.79","CLOSE":"16505.05","ADJCLOSE":"16505.05","VOLUME":"3981600"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685062800,"PRODUCTID":27,"OPEN":"16509.14","LOW":"16457.74","HIGH":"16537.79","CLOSE":"16505.05","ADJCLOSE":"16505.05","VOLUME":"3981600"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685322000,"PRODUCTID":27,"OPEN":"16610.86","LOW":"16597.38","HIGH":"16683.76","CLOSE":"16636.3","ADJCLOSE":"16636.3","VOLUME":"3879200"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685408400,"PRODUCTID":27,"OPEN":"16648.77","LOW":"16579.13","HIGH":"16681.19","CLOSE":"16622.74","ADJCLOSE":"16622.74","VOLUME":"3645500"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685494800,"PRODUCTID":27,"OPEN":"16593.53","LOW":"16491.9","HIGH":"16636.65","CLOSE":"16578.96","ADJCLOSE":"16578.96","VOLUME":"5023700"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685581200,"PRODUCTID":27,"OPEN":"16511","LOW":"16477.43","HIGH":"16555.5","CLOSE":"16512.65","ADJCLOSE":"16512.65","VOLUME":"3888600"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685667600,"PRODUCTID":27,"OPEN":"16525","LOW":"16525","HIGH":"16752.2","CLOSE":"16706.91","ADJCLOSE":"16706.91","VOLUME":"4585600"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685667600,"PRODUCTID":27,"OPEN":"16525","LOW":"16525","HIGH":"16752.2","CLOSE":"16706.91","ADJCLOSE":"16706.91","VOLUME":"4585600"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685926800,"PRODUCTID":27,"OPEN":"16714.48","LOW":"16703.6","HIGH":"16781.19","CLOSE":"16714.43","ADJCLOSE":"16714.43","VOLUME":"4575100"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686013200,"PRODUCTID":27,"OPEN":"16712.98","LOW":"16699.83","HIGH":"16793.81","CLOSE":"16761.66","ADJCLOSE":"16761.66","VOLUME":"3861900"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686099600,"PRODUCTID":27,"OPEN":"16771.76","LOW":"16771.76","HIGH":"16922.48","CLOSE":"16922.48","ADJCLOSE":"16922.48","VOLUME":"3721800"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686186000,"PRODUCTID":27,"OPEN":"16864.18","LOW":"16694.21","HIGH":"16899.51","CLOSE":"16733.69","ADJCLOSE":"16733.69","VOLUME":"3859300"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686272400,"PRODUCTID":27,"OPEN":"16775.92","LOW":"16775.92","HIGH":"16895.99","CLOSE":"16886.4","ADJCLOSE":"16886.4","VOLUME":"3598000"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686272400,"PRODUCTID":27,"OPEN":"16775.92","LOW":"16775.92","HIGH":"16895.99","CLOSE":"16886.4","ADJCLOSE":"16886.4","VOLUME":"3598000"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686531600,"PRODUCTID":27,"OPEN":"16899.49","LOW":"16899.49","HIGH":"16999.72","CLOSE":"16955.37","ADJCLOSE":"16955.37","VOLUME":"3731500"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686618000,"PRODUCTID":27,"OPEN":"17135.84","LOW":"17129.23","HIGH":"17254.96","CLOSE":"17216.6","ADJCLOSE":"17216.6","VOLUME":"3764800"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686704400,"PRODUCTID":27,"OPEN":"17190.7","LOW":"17182.18","HIGH":"17259.23","CLOSE":"17238.14","ADJCLOSE":"17238.14","VOLUME":"4290400"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686790800,"PRODUCTID":27,"OPEN":"17259.37","LOW":"17259.37","HIGH":"17346.32","CLOSE":"17334.98","ADJCLOSE":"17334.98","VOLUME":"4893200"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686877200,"PRODUCTID":27,"OPEN":"17342.86","LOW":"17250.79","HIGH":"17342.86","CLOSE":"17288.91","ADJCLOSE":"17288.91","VOLUME":"6203100"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686877200,"PRODUCTID":27,"OPEN":"17342.86","LOW":"17250.79","HIGH":"17342.86","CLOSE":"17288.91","ADJCLOSE":"17288.91","VOLUME":"6203100"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687136400,"PRODUCTID":27,"OPEN":"17274.07","LOW":"17210.87","HIGH":"17306.81","CLOSE":"17274.56","ADJCLOSE":"17274.56","VOLUME":"4654400"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687222800,"PRODUCTID":27,"OPEN":"17233.8","LOW":"17121.59","HIGH":"17247.16","CLOSE":"17184.91","ADJCLOSE":"17184.91","VOLUME":"4185300"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687309200,"PRODUCTID":27,"OPEN":"17186.72","LOW":"17131.45","HIGH":"17246.77","CLOSE":"17202.4","ADJCLOSE":"17202.4","VOLUME":"4354900"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687309200,"PRODUCTID":27,"OPEN":"17186.72","LOW":"17131.45","HIGH":"17246.77","CLOSE":"17202.4","ADJCLOSE":"17202.4","VOLUME":"4354900"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687309200,"PRODUCTID":27,"OPEN":"17186.72","LOW":"17131.45","HIGH":"17246.77","CLOSE":"17202.4","ADJCLOSE":"17202.4","VOLUME":"4354900"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687309200,"PRODUCTID":27,"OPEN":"17186.72","LOW":"17131.45","HIGH":"17246.77","CLOSE":"17202.4","ADJCLOSE":"17202.4","VOLUME":"4354900"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687741200,"PRODUCTID":27,"OPEN":"17182.48","LOW":"17011.28","HIGH":"17182.48","CLOSE":"17059.24","ADJCLOSE":"17059.24","VOLUME":"3970000"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687827600,"PRODUCTID":27,"OPEN":"17022.15","LOW":"16887.9","HIGH":"17035.49","CLOSE":"16887.9","ADJCLOSE":"16887.9","VOLUME":"4028700"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687914000,"PRODUCTID":27,"OPEN":"16906.23","LOW":"16903.71","HIGH":"17011.12","CLOSE":"16935.63","ADJCLOSE":"16935.63","VOLUME":"3256100"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1688000400,"PRODUCTID":27,"OPEN":"16930.41","LOW":"16911.38","HIGH":"17077.44","CLOSE":"16942.3","ADJCLOSE":"16942.3","VOLUME":"3357100"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688086800,"PRODUCTID":27,"OPEN":"16870.27","LOW":"16792.34","HIGH":"16919.95","CLOSE":"16915.54","ADJCLOSE":"16915.54","VOLUME":"3542500"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688086800,"PRODUCTID":27,"OPEN":"16870.27","LOW":"16792.34","HIGH":"16919.95","CLOSE":"16915.54","ADJCLOSE":"16915.54","VOLUME":"3542500"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688346000,"PRODUCTID":27,"OPEN":"16915.54","LOW":"16915.54","HIGH":"17103.73","CLOSE":"17084.2","ADJCLOSE":"17084.2","VOLUME":"3930600"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688432400,"PRODUCTID":27,"OPEN":"17084.2","LOW":"17042.6","HIGH":"17154.1","CLOSE":"17140.77","ADJCLOSE":"17140.77","VOLUME":"4436200"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688518800,"PRODUCTID":27,"OPEN":"17140.77","LOW":"17020.01","HIGH":"17153.17","CLOSE":"17056.43","ADJCLOSE":"17056.43","VOLUME":"4153400"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688605200,"PRODUCTID":27,"OPEN":"17056.43","LOW":"16749.29","HIGH":"17056.43","CLOSE":"16762.17","ADJCLOSE":"16762.17","VOLUME":"4369600"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688691600,"PRODUCTID":27,"OPEN":"16762.17","LOW":"16593.84","HIGH":"16762.39","CLOSE":"16664.21","ADJCLOSE":"16664.21","VOLUME":"3783700"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688691600,"PRODUCTID":27,"OPEN":"16762.17","LOW":"16593.84","HIGH":"16762.39","CLOSE":"16664.21","ADJCLOSE":"16664.21","VOLUME":"3783700"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688950800,"PRODUCTID":27,"OPEN":"16664.21","LOW":"16635.83","HIGH":"16798.81","CLOSE":"16652.8","ADJCLOSE":"16652.8","VOLUME":"3379500"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689037200,"PRODUCTID":27,"OPEN":"16675.69","LOW":"16675.69","HIGH":"16898.91","CLOSE":"16898.91","ADJCLOSE":"16898.91","VOLUME":"3940800"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689123600,"PRODUCTID":27,"OPEN":"16903.25","LOW":"16864.01","HIGH":"16962.03","CLOSE":"16962.03","ADJCLOSE":"16962.03","VOLUME":"4067700"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689210000,"PRODUCTID":27,"OPEN":"16994.59","LOW":"16994.59","HIGH":"17223.86","CLOSE":"17061.4","ADJCLOSE":"17061.4","VOLUME":"4859500"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689296400,"PRODUCTID":27,"OPEN":"17152.81","LOW":"17128.07","HIGH":"17287.4","CLOSE":"17283.71","ADJCLOSE":"17283.71","VOLUME":"4457500"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689296400,"PRODUCTID":27,"OPEN":"17152.81","LOW":"17128.07","HIGH":"17287.4","CLOSE":"17283.71","ADJCLOSE":"17283.71","VOLUME":"4457500"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689555600,"PRODUCTID":27,"OPEN":"17279.11","LOW":"17235.92","HIGH":"17346.66","CLOSE":"17334.29","ADJCLOSE":"17334.29","VOLUME":"4827400"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689642000,"PRODUCTID":27,"OPEN":"17368.36","LOW":"17164.92","HIGH":"17401.59","CLOSE":"17227.91","ADJCLOSE":"17227.91","VOLUME":"6165200"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689728400,"PRODUCTID":27,"OPEN":"17265.38","LOW":"17082.54","HIGH":"17340.82","CLOSE":"17116.44","ADJCLOSE":"17116.44","VOLUME":"4897100"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689814800,"PRODUCTID":27,"OPEN":"17104.91","LOW":"17098.65","HIGH":"17214.41","CLOSE":"17164.89","ADJCLOSE":"17164.89","VOLUME":"3659100"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689901200,"PRODUCTID":27,"OPEN":"17106.29","LOW":"16859.13","HIGH":"17106.29","CLOSE":"17030.7","ADJCLOSE":"17030.7","VOLUME":"4256500"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689901200,"PRODUCTID":27,"OPEN":"17106.29","LOW":"16859.13","HIGH":"17106.29","CLOSE":"17030.7","ADJCLOSE":"17030.7","VOLUME":"4256500"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690160400,"PRODUCTID":27,"OPEN":"17036.79","LOW":"16941.15","HIGH":"17098.73","CLOSE":"17033.61","ADJCLOSE":"17033.61","VOLUME":"4044800"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690246800,"PRODUCTID":27,"OPEN":"17061.88","LOW":"17061.88","HIGH":"17270.2","CLOSE":"17198.89","ADJCLOSE":"17198.89","VOLUME":"3822600"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690333200,"PRODUCTID":27,"OPEN":"17205.47","LOW":"17121.99","HIGH":"17247.02","CLOSE":"17162.55","ADJCLOSE":"17162.55","VOLUME":"4140400"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690419600,"PRODUCTID":27,"OPEN":"17189.3","LOW":"17189.3","HIGH":"17282.86","CLOSE":"17241.82","ADJCLOSE":"17241.82","VOLUME":"4509600"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690506000,"PRODUCTID":27,"OPEN":"17244.51","LOW":"17179.94","HIGH":"17328.21","CLOSE":"17292.93","ADJCLOSE":"17292.93","VOLUME":"4184900"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690506000,"PRODUCTID":27,"OPEN":"17244.51","LOW":"17179.94","HIGH":"17328.21","CLOSE":"17292.93","ADJCLOSE":"17292.93","VOLUME":"4184900"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690765200,"PRODUCTID":27,"OPEN":"17341.04","LOW":"17081.48","HIGH":"17463.76","CLOSE":"17145.43","ADJCLOSE":"17145.43","VOLUME":"5016000"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690851600,"PRODUCTID":27,"OPEN":"17141.97","LOW":"17095.86","HIGH":"17252.32","CLOSE":"17212.87","ADJCLOSE":"17212.87","VOLUME":"3848500"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690938000,"PRODUCTID":27,"OPEN":"17207.22","LOW":"16844.57","HIGH":"17212.55","CLOSE":"16893.73","ADJCLOSE":"16893.73","VOLUME":"4905400"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1690938000,"PRODUCTID":27,"OPEN":"17207.22","LOW":"16844.57","HIGH":"17212.55","CLOSE":"16893.73","ADJCLOSE":"16893.73","VOLUME":"4905400"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691110800,"PRODUCTID":27,"OPEN":"16847.24","LOW":"16748.51","HIGH":"16887.38","CLOSE":"16843.68","ADJCLOSE":"16843.68","VOLUME":"3836700"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691110800,"PRODUCTID":27,"OPEN":"16847.24","LOW":"16748.51","HIGH":"16887.38","CLOSE":"16843.68","ADJCLOSE":"16843.68","VOLUME":"3836700"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691370000,"PRODUCTID":27,"OPEN":"16870.81","LOW":"16868.74","HIGH":"17032.32","CLOSE":"16996","ADJCLOSE":"16996","VOLUME":"3358800"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691456400,"PRODUCTID":27,"OPEN":"17006.46","LOW":"16812.59","HIGH":"17043.56","CLOSE":"16877.07","ADJCLOSE":"16877.07","VOLUME":"3689000"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691542800,"PRODUCTID":27,"OPEN":"16836.64","LOW":"16798.5","HIGH":"16956.73","CLOSE":"16870.94","ADJCLOSE":"16870.94","VOLUME":"3230500"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691629200,"PRODUCTID":27,"OPEN":"16827.11","LOW":"16601.17","HIGH":"16827.11","CLOSE":"16634.7","ADJCLOSE":"16634.7","VOLUME":"3822300"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691715600,"PRODUCTID":27,"OPEN":"16644.65","LOW":"16601.25","HIGH":"16766.84","CLOSE":"16601.25","ADJCLOSE":"16601.25","VOLUME":"3143400"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691715600,"PRODUCTID":27,"OPEN":"16644.65","LOW":"16601.25","HIGH":"16766.84","CLOSE":"16601.25","ADJCLOSE":"16601.25","VOLUME":"3143400"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691974800,"PRODUCTID":27,"OPEN":"16585.41","LOW":"16307.28","HIGH":"16585.41","CLOSE":"16393.66","ADJCLOSE":"16393.66","VOLUME":"3754700"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692061200,"PRODUCTID":27,"OPEN":"16438.63","LOW":"16437.63","HIGH":"16546.01","CLOSE":"16454.8","ADJCLOSE":"16454.8","VOLUME":"3164800"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692147600,"PRODUCTID":27,"OPEN":"16422.2","LOW":"16304.44","HIGH":"16446.78","CLOSE":"16446.78","ADJCLOSE":"16446.78","VOLUME":"3521200"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692234000,"PRODUCTID":27,"OPEN":"16411.63","LOW":"16264.65","HIGH":"16550.11","CLOSE":"16516.66","ADJCLOSE":"16516.66","VOLUME":"3718500"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692320400,"PRODUCTID":27,"OPEN":"16508.46","LOW":"16344.29","HIGH":"16583.95","CLOSE":"16381.31","ADJCLOSE":"16381.31","VOLUME":"3834000"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692320400,"PRODUCTID":27,"OPEN":"16508.46","LOW":"16344.29","HIGH":"16583.95","CLOSE":"16381.31","ADJCLOSE":"16381.31","VOLUME":"3834000"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692579600,"PRODUCTID":27,"OPEN":"16414.14","LOW":"16347.77","HIGH":"16485.25","CLOSE":"16381.49","ADJCLOSE":"16381.49","VOLUME":"2647300"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692666000,"PRODUCTID":27,"OPEN":"16429.69","LOW":"16407.83","HIGH":"16535.07","CLOSE":"16437.61","ADJCLOSE":"16437.61","VOLUME":"2929100"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692752400,"PRODUCTID":27,"OPEN":"16440.39","LOW":"16440.39","HIGH":"16588.51","CLOSE":"16576.9","ADJCLOSE":"16576.9","VOLUME":"3025900"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692838800,"PRODUCTID":27,"OPEN":"16651.03","LOW":"16651.03","HIGH":"16822.36","CLOSE":"16770.87","ADJCLOSE":"16770.87","VOLUME":"3988000"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692925200,"PRODUCTID":27,"OPEN":"16708.53","LOW":"16481.58","HIGH":"16708.53","CLOSE":"16481.58","ADJCLOSE":"16481.58","VOLUME":"3217200"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692925200,"PRODUCTID":27,"OPEN":"16708.53","LOW":"16481.58","HIGH":"16708.53","CLOSE":"16481.58","ADJCLOSE":"16481.58","VOLUME":"3217200"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693184400,"PRODUCTID":27,"OPEN":"16498.86","LOW":"16498.86","HIGH":"16582.96","CLOSE":"16509.26","ADJCLOSE":"16509.26","VOLUME":"3052400"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693270800,"PRODUCTID":27,"OPEN":"16528.49","LOW":"16495.76","HIGH":"16627.7","CLOSE":"16623.65","ADJCLOSE":"16623.65","VOLUME":"2649500"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693357200,"PRODUCTID":27,"OPEN":"16666.33","LOW":"16666.33","HIGH":"16780.42","CLOSE":"16719.82","ADJCLOSE":"16719.82","VOLUME":"2979300"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693443600,"PRODUCTID":27,"OPEN":"16707.35","LOW":"16630.67","HIGH":"16712.22","CLOSE":"16634.51","ADJCLOSE":"16634.51","VOLUME":"3812000"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693530000,"PRODUCTID":27,"OPEN":"16640.92","LOW":"16619.23","HIGH":"16730.13","CLOSE":"16644.94","ADJCLOSE":"16644.94","VOLUME":"3194100"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693530000,"PRODUCTID":27,"OPEN":"16640.92","LOW":"16619.23","HIGH":"16730.13","CLOSE":"16644.94","ADJCLOSE":"16644.94","VOLUME":"3194100"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693789200,"PRODUCTID":27,"OPEN":"16649.67","LOW":"16648.51","HIGH":"16789.69","CLOSE":"16789.69","ADJCLOSE":"16789.69","VOLUME":"2734900"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693875600,"PRODUCTID":27,"OPEN":"16784.12","LOW":"16727.44","HIGH":"16791.61","CLOSE":"16791.61","ADJCLOSE":"16791.61","VOLUME":"2626500"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693962000,"PRODUCTID":27,"OPEN":"16796.37","LOW":"16732.69","HIGH":"16841.19","CLOSE":"16738.16","ADJCLOSE":"16738.16","VOLUME":"3123200"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694048400,"PRODUCTID":27,"OPEN":"16715.45","LOW":"16609.94","HIGH":"16715.45","CLOSE":"16619.14","ADJCLOSE":"16619.14","VOLUME":"2727400"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694134800,"PRODUCTID":27,"OPEN":"16609.93","LOW":"16505.64","HIGH":"16609.93","CLOSE":"16576.02","ADJCLOSE":"16576.02","VOLUME":"2492600"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694134800,"PRODUCTID":27,"OPEN":"16609.93","LOW":"16505.64","HIGH":"16609.93","CLOSE":"16576.02","ADJCLOSE":"16576.02","VOLUME":"2492600"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694394000,"PRODUCTID":27,"OPEN":"16579.83","LOW":"16398.3","HIGH":"16600.03","CLOSE":"16432.95","ADJCLOSE":"16432.95","VOLUME":"3098400"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694480400,"PRODUCTID":27,"OPEN":"16433.82","LOW":"16422.91","HIGH":"16579.86","CLOSE":"16572.71","ADJCLOSE":"16572.71","VOLUME":"2744800"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694566800,"PRODUCTID":27,"OPEN":"16578.13","LOW":"16542.72","HIGH":"16653.3","CLOSE":"16581.51","ADJCLOSE":"16581.51","VOLUME":"2656800"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694653200,"PRODUCTID":27,"OPEN":"16581.62","LOW":"16581.62","HIGH":"16807.56","CLOSE":"16807.56","ADJCLOSE":"16807.56","VOLUME":"3031000"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694739600,"PRODUCTID":27,"OPEN":"16809.74","LOW":"16787.74","HIGH":"16920.92","CLOSE":"16920.92","ADJCLOSE":"16920.92","VOLUME":"4307600"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694739600,"PRODUCTID":27,"OPEN":"16809.74","LOW":"16787.74","HIGH":"16920.92","CLOSE":"16920.92","ADJCLOSE":"16920.92","VOLUME":"4307600"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1694998800,"PRODUCTID":27,"OPEN":"16893.97","LOW":"16698.24","HIGH":"16893.97","CLOSE":"16698.24","ADJCLOSE":"16698.24","VOLUME":"2642300"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695085200,"PRODUCTID":27,"OPEN":"16706.48","LOW":"16636.32","HIGH":"16762.52","CLOSE":"16636.32","ADJCLOSE":"16636.32","VOLUME":"2872700"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695171600,"PRODUCTID":27,"OPEN":"16626.61","LOW":"16522.38","HIGH":"16665.27","CLOSE":"16534.75","ADJCLOSE":"16534.75","VOLUME":"2959400"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695258000,"PRODUCTID":27,"OPEN":"16475.42","LOW":"16300.54","HIGH":"16475.42","CLOSE":"16316.67","ADJCLOSE":"16316.67","VOLUME":"2823600"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695344400,"PRODUCTID":27,"OPEN":"16267.32","LOW":"16202.43","HIGH":"16360.96","CLOSE":"16344.48","ADJCLOSE":"16344.48","VOLUME":"2268200"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695344400,"PRODUCTID":27,"OPEN":"16267.32","LOW":"16202.43","HIGH":"16360.96","CLOSE":"16344.48","ADJCLOSE":"16344.48","VOLUME":"2268200"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695603600,"PRODUCTID":27,"OPEN":"16345.78","LOW":"16345.78","HIGH":"16498.38","CLOSE":"16452.23","ADJCLOSE":"16452.23","VOLUME":"2049400"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695690000,"PRODUCTID":27,"OPEN":"16440.26","LOW":"16276.07","HIGH":"16440.26","CLOSE":"16276.07","ADJCLOSE":"16276.07","VOLUME":"2412200"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695776400,"PRODUCTID":27,"OPEN":"16273.84","LOW":"16212.86","HIGH":"16324.22","CLOSE":"16310.36","ADJCLOSE":"16310.36","VOLUME":"2187900"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695862800,"PRODUCTID":27,"OPEN":"16330.71","LOW":"16311.41","HIGH":"16411.28","CLOSE":"16353.74","ADJCLOSE":"16353.74","VOLUME":"2477900"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695862800,"PRODUCTID":27,"OPEN":"16330.71","LOW":"16311.41","HIGH":"16411.28","CLOSE":"16353.74","ADJCLOSE":"16353.74","VOLUME":"2477900"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695862800,"PRODUCTID":27,"OPEN":"16330.71","LOW":"16311.41","HIGH":"16411.28","CLOSE":"16353.74","ADJCLOSE":"16353.74","VOLUME":"2477900"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1696208400,"PRODUCTID":27,"OPEN":"16382.96","LOW":"16382.96","HIGH":"16575.31","CLOSE":"16557.31","ADJCLOSE":"16557.31","VOLUME":"2669600"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696294800,"PRODUCTID":27,"OPEN":"16520.24","LOW":"16453.8","HIGH":"16571.66","CLOSE":"16454.34","ADJCLOSE":"16454.34","VOLUME":"2697100"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696381200,"PRODUCTID":27,"OPEN":"16419.48","LOW":"16203.34","HIGH":"16419.48","CLOSE":"16273.38","ADJCLOSE":"16273.38","VOLUME":"2624800"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696467600,"PRODUCTID":27,"OPEN":"16313.89","LOW":"16313.89","HIGH":"16477.61","CLOSE":"16453.52","ADJCLOSE":"16453.52","VOLUME":"2503200"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696554000,"PRODUCTID":27,"OPEN":"16482.93","LOW":"16482.93","HIGH":"16539.13","CLOSE":"16520.57","ADJCLOSE":"16520.57","VOLUME":"2296800"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696554000,"PRODUCTID":27,"OPEN":"16482.93","LOW":"16482.93","HIGH":"16539.13","CLOSE":"16520.57","ADJCLOSE":"16520.57","VOLUME":"2296800"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696554000,"PRODUCTID":27,"OPEN":"16482.93","LOW":"16482.93","HIGH":"16539.13","CLOSE":"16520.57","ADJCLOSE":"16520.57","VOLUME":"2296800"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696554000,"PRODUCTID":27,"OPEN":"16482.93","LOW":"16482.93","HIGH":"16539.13","CLOSE":"16520.57","ADJCLOSE":"16520.57","VOLUME":"2296800"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1696986000,"PRODUCTID":27,"OPEN":"16567.43","LOW":"16567.43","HIGH":"16729.5","CLOSE":"16672.03","ADJCLOSE":"16672.03","VOLUME":"3635100"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697072400,"PRODUCTID":27,"OPEN":"16698.85","LOW":"16684.43","HIGH":"16825.91","CLOSE":"16825.91","ADJCLOSE":"16825.91","VOLUME":"2917100"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697158800,"PRODUCTID":27,"OPEN":"16815.91","LOW":"16726.43","HIGH":"16815.91","CLOSE":"16782.57","ADJCLOSE":"16782.57","VOLUME":"2955800"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697158800,"PRODUCTID":27,"OPEN":"16815.91","LOW":"16726.43","HIGH":"16815.91","CLOSE":"16782.57","ADJCLOSE":"16782.57","VOLUME":"2955800"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697418000,"PRODUCTID":27,"OPEN":"16712.93","LOW":"16614.1","HIGH":"16712.93","CLOSE":"16652.24","ADJCLOSE":"16652.24","VOLUME":"2843500"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697504400,"PRODUCTID":27,"OPEN":"16678.28","LOW":"16618.3","HIGH":"16770.64","CLOSE":"16642.55","ADJCLOSE":"16642.55","VOLUME":"2965400"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697590800,"PRODUCTID":27,"OPEN":"16608.02","LOW":"16398.76","HIGH":"16612.25","CLOSE":"16440.91","ADJCLOSE":"16440.91","VOLUME":"3844900"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697677200,"PRODUCTID":27,"OPEN":"16416.54","LOW":"16382.4","HIGH":"16479.35","CLOSE":"16452.73","ADJCLOSE":"16452.73","VOLUME":"2608200"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697763600,"PRODUCTID":27,"OPEN":"16434.43","LOW":"16271.82","HIGH":"16462.56","CLOSE":"16440.72","ADJCLOSE":"16440.72","VOLUME":"3035200"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697763600,"PRODUCTID":27,"OPEN":"16434.43","LOW":"16271.82","HIGH":"16462.56","CLOSE":"16440.72","ADJCLOSE":"16440.72","VOLUME":"3035200"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698022800,"PRODUCTID":27,"OPEN":"16391.41","LOW":"16245.84","HIGH":"16391.41","CLOSE":"16251.36","ADJCLOSE":"16251.36","VOLUME":"2273100"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698109200,"PRODUCTID":27,"OPEN":"16257.8","LOW":"16163","HIGH":"16318.77","CLOSE":"16309.76","ADJCLOSE":"16309.76","VOLUME":"2642000"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698195600,"PRODUCTID":27,"OPEN":"16320.71","LOW":"16320.71","HIGH":"16459.34","CLOSE":"16358.89","ADJCLOSE":"16358.89","VOLUME":"2667800"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698282000,"PRODUCTID":27,"OPEN":"16305.16","LOW":"16073.74","HIGH":"16305.16","CLOSE":"16073.74","ADJCLOSE":"16073.74","VOLUME":"2572100"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698368400,"PRODUCTID":27,"OPEN":"16112.75","LOW":"16112.75","HIGH":"16200.3","CLOSE":"16134.61","ADJCLOSE":"16134.61","VOLUME":"2142800"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698368400,"PRODUCTID":27,"OPEN":"16112.75","LOW":"16112.75","HIGH":"16200.3","CLOSE":"16134.61","ADJCLOSE":"16134.61","VOLUME":"2142800"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698627600,"PRODUCTID":27,"OPEN":"16142.06","LOW":"16101.24","HIGH":"16203.33","CLOSE":"16149.68","ADJCLOSE":"16149.68","VOLUME":"2250800"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698714000,"PRODUCTID":27,"OPEN":"16176.58","LOW":"15975.91","HIGH":"16215.35","CLOSE":"16001.27","ADJCLOSE":"16001.27","VOLUME":"2703600"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698800400,"PRODUCTID":27,"OPEN":"16027.72","LOW":"15978.26","HIGH":"16099.03","CLOSE":"16038.56","ADJCLOSE":"16038.56","VOLUME":"2183800"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698886800,"PRODUCTID":27,"OPEN":"16094.26","LOW":"16094.26","HIGH":"16396.95","CLOSE":"16396.95","ADJCLOSE":"16396.95","VOLUME":"2464200"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698973200,"PRODUCTID":27,"OPEN":"16412.54","LOW":"16412.54","HIGH":"16520.1","CLOSE":"16507.65","ADJCLOSE":"16507.65","VOLUME":"2809400"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698973200,"PRODUCTID":27,"OPEN":"16412.54","LOW":"16412.54","HIGH":"16520.1","CLOSE":"16507.65","ADJCLOSE":"16507.65","VOLUME":"2809400"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699232400,"PRODUCTID":27,"OPEN":"16572.56","LOW":"16572.56","HIGH":"16720.56","CLOSE":"16649.36","ADJCLOSE":"16649.36","VOLUME":"2709700"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699318800,"PRODUCTID":27,"OPEN":"16650.14","LOW":"16608.1","HIGH":"16684.95","CLOSE":"16684.95","ADJCLOSE":"16684.95","VOLUME":"2180100"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699405200,"PRODUCTID":27,"OPEN":"16691.32","LOW":"16665.4","HIGH":"16775.23","CLOSE":"16740.83","ADJCLOSE":"16740.83","VOLUME":"2664300"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699491600,"PRODUCTID":27,"OPEN":"16741.16","LOW":"16680.91","HIGH":"16759.43","CLOSE":"16745.65","ADJCLOSE":"16745.65","VOLUME":"2433800"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699578000,"PRODUCTID":27,"OPEN":"16725.94","LOW":"16651.23","HIGH":"16725.94","CLOSE":"16682.67","ADJCLOSE":"16682.67","VOLUME":"2157500"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699578000,"PRODUCTID":27,"OPEN":"16725.94","LOW":"16651.23","HIGH":"16725.94","CLOSE":"16682.67","ADJCLOSE":"16682.67","VOLUME":"2157500"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699837200,"PRODUCTID":27,"OPEN":"16711.53","LOW":"16711.53","HIGH":"16961.02","CLOSE":"16839.29","ADJCLOSE":"16839.29","VOLUME":"2512400"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699923600,"PRODUCTID":27,"OPEN":"16884.52","LOW":"16884.52","HIGH":"16946.38","CLOSE":"16915.71","ADJCLOSE":"16915.71","VOLUME":"2619800"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700010000,"PRODUCTID":27,"OPEN":"17039.62","LOW":"17034.95","HIGH":"17143.88","CLOSE":"17128.78","ADJCLOSE":"17128.78","VOLUME":"3950300"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700096400,"PRODUCTID":27,"OPEN":"17136.52","LOW":"17089.4","HIGH":"17194.32","CLOSE":"17171.18","ADJCLOSE":"17171.18","VOLUME":"3308400"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700182800,"PRODUCTID":27,"OPEN":"17155.86","LOW":"17147.56","HIGH":"17253.47","CLOSE":"17208.95","ADJCLOSE":"17208.95","VOLUME":"3186300"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700182800,"PRODUCTID":27,"OPEN":"17155.86","LOW":"17147.56","HIGH":"17253.47","CLOSE":"17208.95","ADJCLOSE":"17208.95","VOLUME":"3186300"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700442000,"PRODUCTID":27,"OPEN":"17197.82","LOW":"17151.82","HIGH":"17219.76","CLOSE":"17210.47","ADJCLOSE":"17210.47","VOLUME":"3044800"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700528400,"PRODUCTID":27,"OPEN":"17239.94","LOW":"17239.94","HIGH":"17421.17","CLOSE":"17416.7","ADJCLOSE":"17416.7","VOLUME":"3727100"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700614800,"PRODUCTID":27,"OPEN":"17325.6","LOW":"17264.95","HIGH":"17344.53","CLOSE":"17310.26","ADJCLOSE":"17310.26","VOLUME":"3167500"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700701200,"PRODUCTID":27,"OPEN":"17291.33","LOW":"17228.45","HIGH":"17343.61","CLOSE":"17294.55","ADJCLOSE":"17294.55","VOLUME":"3179200"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700787600,"PRODUCTID":27,"OPEN":"17304.65","LOW":"17268.38","HIGH":"17336.13","CLOSE":"17287.42","ADJCLOSE":"17287.42","VOLUME":"3037300"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700787600,"PRODUCTID":27,"OPEN":"17304.65","LOW":"17268.38","HIGH":"17336.13","CLOSE":"17287.42","ADJCLOSE":"17287.42","VOLUME":"3037300"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701046800,"PRODUCTID":27,"OPEN":"17291.23","LOW":"17133.76","HIGH":"17351.93","CLOSE":"17137.42","ADJCLOSE":"17137.42","VOLUME":"3164500"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701133200,"PRODUCTID":27,"OPEN":"17150.3","LOW":"17145.2","HIGH":"17360.38","CLOSE":"17341.25","ADJCLOSE":"17341.25","VOLUME":"3435400"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701219600,"PRODUCTID":27,"OPEN":"17352.11","LOW":"17323.27","HIGH":"17441.79","CLOSE":"17370.56","ADJCLOSE":"17370.56","VOLUME":"3414100"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701306000,"PRODUCTID":27,"OPEN":"17389.2","LOW":"17313.3","HIGH":"17433.85","CLOSE":"17433.85","ADJCLOSE":"17433.85","VOLUME":"4478400"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701392400,"PRODUCTID":27,"OPEN":"17422.35","LOW":"17355.89","HIGH":"17450.13","CLOSE":"17438.35","ADJCLOSE":"17438.35","VOLUME":"3399000"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701392400,"PRODUCTID":27,"OPEN":"17422.35","LOW":"17355.89","HIGH":"17450.13","CLOSE":"17438.35","ADJCLOSE":"17438.35","VOLUME":"3399000"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701651600,"PRODUCTID":27,"OPEN":"17450.64","LOW":"17398.1","HIGH":"17516.61","CLOSE":"17421.48","ADJCLOSE":"17421.48","VOLUME":"3929200"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701738000,"PRODUCTID":27,"OPEN":"17401.59","LOW":"17252.57","HIGH":"17401.59","CLOSE":"17328.01","ADJCLOSE":"17328.01","VOLUME":"3623500"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701824400,"PRODUCTID":27,"OPEN":"17340.82","LOW":"17337.47","HIGH":"17439.85","CLOSE":"17360.72","ADJCLOSE":"17360.72","VOLUME":"3307100"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701910800,"PRODUCTID":27,"OPEN":"17356.92","LOW":"17273.71","HIGH":"17387.94","CLOSE":"17278.74","ADJCLOSE":"17278.74","VOLUME":"3368200"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1701997200,"PRODUCTID":27,"OPEN":"17309.36","LOW":"17309.36","HIGH":"17465.35","CLOSE":"17383.99","ADJCLOSE":"17383.99","VOLUME":"3155300"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1701997200,"PRODUCTID":27,"OPEN":"17309.36","LOW":"17309.36","HIGH":"17465.35","CLOSE":"17383.99","ADJCLOSE":"17383.99","VOLUME":"3155300"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702256400,"PRODUCTID":27,"OPEN":"17416.96","LOW":"17372.82","HIGH":"17451.82","CLOSE":"17418.34","ADJCLOSE":"17418.34","VOLUME":"3003300"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702342800,"PRODUCTID":27,"OPEN":"17429.61","LOW":"17404.88","HIGH":"17528.72","CLOSE":"17450.63","ADJCLOSE":"17450.63","VOLUME":"3356500"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702429200,"PRODUCTID":27,"OPEN":"17447.51","LOW":"17438.69","HIGH":"17507.92","CLOSE":"17468.93","ADJCLOSE":"17468.93","VOLUME":"3410000"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702515600,"PRODUCTID":27,"OPEN":"17482.38","LOW":"17482.38","HIGH":"17668.35","CLOSE":"17653.11","ADJCLOSE":"17653.11","VOLUME":"4072600"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702602000,"PRODUCTID":27,"OPEN":"17693.33","LOW":"17642.79","HIGH":"17743.54","CLOSE":"17673.87","ADJCLOSE":"17673.87","VOLUME":"5019300"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702602000,"PRODUCTID":27,"OPEN":"17693.33","LOW":"17642.79","HIGH":"17743.54","CLOSE":"17673.87","ADJCLOSE":"17673.87","VOLUME":"5019300"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702861200,"PRODUCTID":27,"OPEN":"17637.86","LOW":"17586.88","HIGH":"17665.91","CLOSE":"17652.03","ADJCLOSE":"17652.03","VOLUME":"3975400"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702947600,"PRODUCTID":27,"OPEN":"17669.84","LOW":"17497.32","HIGH":"17669.84","CLOSE":"17576.55","ADJCLOSE":"17576.55","VOLUME":"3914800"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703034000,"PRODUCTID":27,"OPEN":"17608.35","LOW":"17597.48","HIGH":"17657.65","CLOSE":"17635.2","ADJCLOSE":"17635.2","VOLUME":"4182900"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703120400,"PRODUCTID":27,"OPEN":"17531.45","LOW":"17442.76","HIGH":"17552.9","CLOSE":"17543.74","ADJCLOSE":"17543.74","VOLUME":"4021800"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703206800,"PRODUCTID":27,"OPEN":"17586.16","LOW":"17567.55","HIGH":"17618.17","CLOSE":"17596.63","ADJCLOSE":"17596.63","VOLUME":"3700300"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703206800,"PRODUCTID":27,"OPEN":"17586.16","LOW":"17567.55","HIGH":"17618.17","CLOSE":"17596.63","ADJCLOSE":"17596.63","VOLUME":"3700300"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703466000,"PRODUCTID":27,"OPEN":"17596.27","LOW":"17595.27","HIGH":"17663.35","CLOSE":"17604.84","ADJCLOSE":"17604.84","VOLUME":"3027400"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703552400,"PRODUCTID":27,"OPEN":"17619.09","LOW":"17619.09","HIGH":"17751.73","CLOSE":"17751.73","ADJCLOSE":"17751.73","VOLUME":"2900000"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703638800,"PRODUCTID":27,"OPEN":"17766.73","LOW":"17766.73","HIGH":"17897.16","CLOSE":"17891.5","ADJCLOSE":"17891.5","VOLUME":"3378000"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703725200,"PRODUCTID":27,"OPEN":"17900.76","LOW":"17841.76","HIGH":"17928.14","CLOSE":"17910.37","ADJCLOSE":"17910.37","VOLUME":"3289700"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703811600,"PRODUCTID":27,"OPEN":"17893.63","LOW":"17864.23","HIGH":"17945.7","CLOSE":"17930.81","ADJCLOSE":"17930.81","VOLUME":"2868000"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703811600,"PRODUCTID":27,"OPEN":"17893.63","LOW":"17864.23","HIGH":"17945.7","CLOSE":"17930.81","ADJCLOSE":"17930.81","VOLUME":"2868000"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703811600,"PRODUCTID":27,"OPEN":"17893.63","LOW":"17864.23","HIGH":"17945.7","CLOSE":"17930.81","ADJCLOSE":"17930.81","VOLUME":"2868000"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704157200,"PRODUCTID":27,"OPEN":"17939.79","LOW":"17784.97","HIGH":"17956.74","CLOSE":"17853.76","ADJCLOSE":"17853.76","VOLUME":"3254000"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704243600,"PRODUCTID":27,"OPEN":"17829.28","LOW":"17518.19","HIGH":"17829.28","CLOSE":"17559.31","ADJCLOSE":"17559.31","VOLUME":"3095000"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704330000,"PRODUCTID":27,"OPEN":"17574.39","LOW":"17515.73","HIGH":"17609.89","CLOSE":"17549.65","ADJCLOSE":"17549.65","VOLUME":"3096700"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704416400,"PRODUCTID":27,"OPEN":"17559.4","LOW":"17495.39","HIGH":"17606.79","CLOSE":"17519.14","ADJCLOSE":"17519.14","VOLUME":"3084900"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704416400,"PRODUCTID":27,"OPEN":"17559.4","LOW":"17495.39","HIGH":"17606.79","CLOSE":"17519.14","ADJCLOSE":"17519.14","VOLUME":"3084900"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704675600,"PRODUCTID":27,"OPEN":"17534.52","LOW":"17534.52","HIGH":"17688.11","CLOSE":"17572.66","ADJCLOSE":"17572.66","VOLUME":"3044600"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704762000,"PRODUCTID":27,"OPEN":"17585.4","LOW":"17517.55","HIGH":"17694.26","CLOSE":"17535.49","ADJCLOSE":"17535.49","VOLUME":"3213400"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704848400,"PRODUCTID":27,"OPEN":"17495.67","LOW":"17439.27","HIGH":"17499.43","CLOSE":"17465.63","ADJCLOSE":"17465.63","VOLUME":"2843300"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704934800,"PRODUCTID":27,"OPEN":"17477.88","LOW":"17476.87","HIGH":"17574.92","CLOSE":"17545.32","ADJCLOSE":"17545.32","VOLUME":"2880100"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705021200,"PRODUCTID":27,"OPEN":"17536.05","LOW":"17469.87","HIGH":"17570.63","CLOSE":"17512.83","ADJCLOSE":"17512.83","VOLUME":"2596200"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705021200,"PRODUCTID":27,"OPEN":"17536.05","LOW":"17469.87","HIGH":"17570.63","CLOSE":"17512.83","ADJCLOSE":"17512.83","VOLUME":"2596200"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705021200,"PRODUCTID":27,"OPEN":"17536.05","LOW":"17469.87","HIGH":"17570.63","CLOSE":"17512.83","ADJCLOSE":"17512.83","VOLUME":"2596200"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705366800,"PRODUCTID":27,"OPEN":"17523.78","LOW":"17337.58","HIGH":"17523.78","CLOSE":"17346.87","ADJCLOSE":"17346.87","VOLUME":"3415100"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705453200,"PRODUCTID":27,"OPEN":"17341.58","LOW":"17151.58","HIGH":"17361.05","CLOSE":"17161.79","ADJCLOSE":"17161.79","VOLUME":"3977500"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705539600,"PRODUCTID":27,"OPEN":"17169.1","LOW":"17169.1","HIGH":"17300.29","CLOSE":"17227.79","ADJCLOSE":"17227.79","VOLUME":"3027100"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705626000,"PRODUCTID":27,"OPEN":"17546.51","LOW":"17499.85","HIGH":"17682.97","CLOSE":"17681.52","ADJCLOSE":"17681.52","VOLUME":"3364900"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705626000,"PRODUCTID":27,"OPEN":"17546.51","LOW":"17499.85","HIGH":"17682.97","CLOSE":"17681.52","ADJCLOSE":"17681.52","VOLUME":"3364900"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705885200,"PRODUCTID":27,"OPEN":"17770.78","LOW":"17765.13","HIGH":"17869.07","CLOSE":"17815.1","ADJCLOSE":"17815.1","VOLUME":"3480100"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705971600,"PRODUCTID":27,"OPEN":"17840.28","LOW":"17801.89","HIGH":"17893.73","CLOSE":"17874.59","ADJCLOSE":"17874.59","VOLUME":"3182700"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706058000,"PRODUCTID":27,"OPEN":"17883.62","LOW":"17856.34","HIGH":"17944.98","CLOSE":"17875.83","ADJCLOSE":"17875.83","VOLUME":"2687500"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706144400,"PRODUCTID":27,"OPEN":"17894.83","LOW":"17894.83","HIGH":"18014.26","CLOSE":"18002.62","ADJCLOSE":"18002.62","VOLUME":"2496500"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706230800,"PRODUCTID":27,"OPEN":"17985.44","LOW":"17943.65","HIGH":"18029.85","CLOSE":"17995.03","ADJCLOSE":"17995.03","VOLUME":"2484900"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706230800,"PRODUCTID":27,"OPEN":"17985.44","LOW":"17943.65","HIGH":"18029.85","CLOSE":"17995.03","ADJCLOSE":"17995.03","VOLUME":"2484900"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706490000,"PRODUCTID":27,"OPEN":"18001.24","LOW":"17995.11","HIGH":"18119.63","CLOSE":"18119.63","ADJCLOSE":"18119.63","VOLUME":"2167700"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706576400,"PRODUCTID":27,"OPEN":"18083.45","LOW":"18034.63","HIGH":"18138.74","CLOSE":"18034.63","ADJCLOSE":"18034.63","VOLUME":"2422700"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706662800,"PRODUCTID":27,"OPEN":"17970.41","LOW":"17874.95","HIGH":"17996.33","CLOSE":"17889.56","ADJCLOSE":"17889.56","VOLUME":"2303000"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706749200,"PRODUCTID":27,"OPEN":"17871.27","LOW":"17832.95","HIGH":"17968.11","CLOSE":"17968.11","ADJCLOSE":"17968.11","VOLUME":"2620500"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706835600,"PRODUCTID":27,"OPEN":"18016.35","LOW":"17985.89","HIGH":"18059.93","CLOSE":"18059.93","ADJCLOSE":"18059.93","VOLUME":"2697800"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706835600,"PRODUCTID":27,"OPEN":"18016.35","LOW":"17985.89","HIGH":"18059.93","CLOSE":"18059.93","ADJCLOSE":"18059.93","VOLUME":"2697800"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707094800,"PRODUCTID":27,"OPEN":"18047.4","LOW":"17992.17","HIGH":"18115.8","CLOSE":"18096.07","ADJCLOSE":"18096.07","VOLUME":"2575800"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707958800,"PRODUCTID":27,"OPEN":"18664.45","LOW":"18550.86","HIGH":"18725.47","CLOSE":"18644.57","ADJCLOSE":"18644.57","VOLUME":"3727500"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708045200,"PRODUCTID":27,"OPEN":"18639.66","LOW":"18585.14","HIGH":"18715.69","CLOSE":"18607.25","ADJCLOSE":"18607.25","VOLUME":"3658600"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708045200,"PRODUCTID":27,"OPEN":"18639.66","LOW":"18585.14","HIGH":"18715.69","CLOSE":"18607.25","ADJCLOSE":"18607.25","VOLUME":"3658600"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708304400,"PRODUCTID":27,"OPEN":"18561.04","LOW":"18561.04","HIGH":"18663.74","CLOSE":"18635.8","ADJCLOSE":"18635.8","VOLUME":"3839600"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708390800,"PRODUCTID":27,"OPEN":"18610.21","LOW":"18610.21","HIGH":"18756.33","CLOSE":"18753.16","ADJCLOSE":"18753.16","VOLUME":"3375300"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708477200,"PRODUCTID":27,"OPEN":"18673.49","LOW":"18645.27","HIGH":"18729.03","CLOSE":"18676.31","ADJCLOSE":"18676.31","VOLUME":"3295300"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708563600,"PRODUCTID":27,"OPEN":"18826.85","LOW":"18758.15","HIGH":"18881.77","CLOSE":"18852.78","ADJCLOSE":"18852.78","VOLUME":"3580200"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708650000,"PRODUCTID":27,"OPEN":"18950.07","LOW":"18889.19","HIGH":"19012.38","CLOSE":"18889.19","ADJCLOSE":"18889.19","VOLUME":"3696800"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708650000,"PRODUCTID":27,"OPEN":"18950.07","LOW":"18889.19","HIGH":"19012.38","CLOSE":"18889.19","ADJCLOSE":"18889.19","VOLUME":"3696800"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708909200,"PRODUCTID":27,"OPEN":"18899.39","LOW":"18854.71","HIGH":"18974.08","CLOSE":"18948.05","ADJCLOSE":"18948.05","VOLUME":"3220600"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1708995600,"PRODUCTID":27,"OPEN":"18964.49","LOW":"18752.53","HIGH":"19023.01","CLOSE":"18854.41","ADJCLOSE":"18854.41","VOLUME":"3784600"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1708995600,"PRODUCTID":27,"OPEN":"18964.49","LOW":"18752.53","HIGH":"19023.01","CLOSE":"18854.41","ADJCLOSE":"18854.41","VOLUME":"3784600"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709168400,"PRODUCTID":27,"OPEN":"18796.54","LOW":"18794.62","HIGH":"19019.69","CLOSE":"18966.77","ADJCLOSE":"18966.77","VOLUME":"3892000"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709254800,"PRODUCTID":27,"OPEN":"19021.35","LOW":"18923.46","HIGH":"19041.92","CLOSE":"18935.93","ADJCLOSE":"18935.93","VOLUME":"3350500"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709254800,"PRODUCTID":27,"OPEN":"19021.35","LOW":"18923.46","HIGH":"19041.92","CLOSE":"18935.93","ADJCLOSE":"18935.93","VOLUME":"3350500"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709514000,"PRODUCTID":27,"OPEN":"18952.69","LOW":"18952.69","HIGH":"19333.39","CLOSE":"19305.31","ADJCLOSE":"19305.31","VOLUME":"4014800"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709600400,"PRODUCTID":27,"OPEN":"19398.97","LOW":"19332.73","HIGH":"19453.85","CLOSE":"19386.92","ADJCLOSE":"19386.92","VOLUME":"3826500"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709686800,"PRODUCTID":27,"OPEN":"19283.61","LOW":"19246.3","HIGH":"19532.3","CLOSE":"19499.45","ADJCLOSE":"19499.45","VOLUME":"3886200"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709773200,"PRODUCTID":27,"OPEN":"19678.36","LOW":"19630.79","HIGH":"19794.57","CLOSE":"19693.52","ADJCLOSE":"19693.52","VOLUME":"4581400"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709859600,"PRODUCTID":27,"OPEN":"19966.49","LOW":"19638.13","HIGH":"20065.5","CLOSE":"19785.32","ADJCLOSE":"19785.32","VOLUME":"4903500"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709859600,"PRODUCTID":27,"OPEN":"19966.49","LOW":"19638.13","HIGH":"20065.5","CLOSE":"19785.32","ADJCLOSE":"19785.32","VOLUME":"4903500"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710118800,"PRODUCTID":27,"OPEN":"19671.9","LOW":"19649.67","HIGH":"19828.7","CLOSE":"19726.08","ADJCLOSE":"19726.08","VOLUME":"3536700"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710205200,"PRODUCTID":27,"OPEN":"19672.76","LOW":"19664.71","HIGH":"19917.06","CLOSE":"19914.55","ADJCLOSE":"19914.55","VOLUME":"4044500"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710291600,"PRODUCTID":27,"OPEN":"20024.83","LOW":"19866.73","HIGH":"20112.81","CLOSE":"19928.51","ADJCLOSE":"19928.51","VOLUME":"4854900"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710378000,"PRODUCTID":27,"OPEN":"19920.63","LOW":"19775.5","HIGH":"19995.51","CLOSE":"19937.92","ADJCLOSE":"19937.92","VOLUME":"4476200"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710464400,"PRODUCTID":27,"OPEN":"19845.45","LOW":"19682.5","HIGH":"19888.13","CLOSE":"19682.5","ADJCLOSE":"19682.5","VOLUME":"5186200"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710464400,"PRODUCTID":27,"OPEN":"19845.45","LOW":"19682.5","HIGH":"19888.13","CLOSE":"19682.5","ADJCLOSE":"19682.5","VOLUME":"5186200"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710723600,"PRODUCTID":27,"OPEN":"19706.11","LOW":"19706.11","HIGH":"19879.86","CLOSE":"19879.85","ADJCLOSE":"19879.85","VOLUME":"3761200"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710810000,"PRODUCTID":27,"OPEN":"19798.12","LOW":"19762.16","HIGH":"19921.25","CLOSE":"19857.2","ADJCLOSE":"19857.2","VOLUME":"4061600"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710896400,"PRODUCTID":27,"OPEN":"19879.25","LOW":"19728.43","HIGH":"19994.42","CLOSE":"19784.45","ADJCLOSE":"19784.45","VOLUME":"4499200"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1710982800,"PRODUCTID":27,"OPEN":"19843.8","LOW":"19843.8","HIGH":"20199.3","CLOSE":"20199.09","ADJCLOSE":"20199.09","VOLUME":"4424400"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711069200,"PRODUCTID":27,"OPEN":"20232.06","LOW":"20084.31","HIGH":"20296.1","CLOSE":"20228.43","ADJCLOSE":"20228.43","VOLUME":"4690300"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711069200,"PRODUCTID":27,"OPEN":"20232.06","LOW":"20084.31","HIGH":"20296.1","CLOSE":"20228.43","ADJCLOSE":"20228.43","VOLUME":"4690300"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711328400,"PRODUCTID":27,"OPEN":"20228.64","LOW":"20172.8","HIGH":"20285.38","CLOSE":"20192.25","ADJCLOSE":"20192.25","VOLUME":"3611700"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711414800,"PRODUCTID":27,"OPEN":"20208.88","LOW":"19977.4","HIGH":"20397.07","CLOSE":"20126.49","ADJCLOSE":"20126.49","VOLUME":"4582900"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711501200,"PRODUCTID":27,"OPEN":"20158.07","LOW":"20108.96","HIGH":"20255.1","CLOSE":"20200.12","ADJCLOSE":"20200.12","VOLUME":"3865800"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711587600,"PRODUCTID":27,"OPEN":"20213.34","LOW":"20065.93","HIGH":"20222.2","CLOSE":"20146.55","ADJCLOSE":"20146.55","VOLUME":"4294000"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711674000,"PRODUCTID":27,"OPEN":"20156.34","LOW":"20156.34","HIGH":"20335.92","CLOSE":"20294.45","ADJCLOSE":"20294.45","VOLUME":"4231500"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711674000,"PRODUCTID":27,"OPEN":"20156.34","LOW":"20156.34","HIGH":"20335.92","CLOSE":"20294.45","ADJCLOSE":"20294.45","VOLUME":"4231500"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711933200,"PRODUCTID":27,"OPEN":"20319.73","LOW":"20217.58","HIGH":"20387.23","CLOSE":"20222.33","ADJCLOSE":"20222.33","VOLUME":"3144500"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712019600,"PRODUCTID":27,"OPEN":"20359.81","LOW":"20359.81","HIGH":"20466.57","CLOSE":"20466.57","ADJCLOSE":"20466.57","VOLUME":"3410300"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712106000,"PRODUCTID":27,"OPEN":"20388.84","LOW":"20269.66","HIGH":"20403.73","CLOSE":"20337.6","ADJCLOSE":"20337.6","VOLUME":"3449300"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712106000,"PRODUCTID":27,"OPEN":"20388.84","LOW":"20269.66","HIGH":"20403.73","CLOSE":"20337.6","ADJCLOSE":"20337.6","VOLUME":"3449300"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712106000,"PRODUCTID":27,"OPEN":"20388.84","LOW":"20269.66","HIGH":"20403.73","CLOSE":"20337.6","ADJCLOSE":"20337.6","VOLUME":"3449300"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712106000,"PRODUCTID":27,"OPEN":"20388.84","LOW":"20269.66","HIGH":"20403.73","CLOSE":"20337.6","ADJCLOSE":"20337.6","VOLUME":"3449300"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712538000,"PRODUCTID":27,"OPEN":"20395.05","LOW":"20379.83","HIGH":"20487.83","CLOSE":"20417.7","ADJCLOSE":"20417.7","VOLUME":"3597800"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712624400,"PRODUCTID":27,"OPEN":"20521.56","LOW":"20521.56","HIGH":"20820.81","CLOSE":"20796.2","ADJCLOSE":"20796.2","VOLUME":"4638900"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712710800,"PRODUCTID":27,"OPEN":"20789.42","LOW":"20763.53","HIGH":"20883.69","CLOSE":"20763.53","ADJCLOSE":"20763.53","VOLUME":"4529300"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712797200,"PRODUCTID":27,"OPEN":"20713.25","LOW":"20651.88","HIGH":"20770.83","CLOSE":"20753.22","ADJCLOSE":"20753.22","VOLUME":"4546200"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712883600,"PRODUCTID":27,"OPEN":"20772.79","LOW":"20713.87","HIGH":"20825.04","CLOSE":"20736.57","ADJCLOSE":"20736.57","VOLUME":"4725000"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712883600,"PRODUCTID":27,"OPEN":"20772.79","LOW":"20713.87","HIGH":"20825.04","CLOSE":"20736.57","ADJCLOSE":"20736.57","VOLUME":"4725000"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713142800,"PRODUCTID":27,"OPEN":"20586.53","LOW":"20449.77","HIGH":"20623.77","CLOSE":"20449.77","ADJCLOSE":"20449.77","VOLUME":"4754200"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713229200,"PRODUCTID":27,"OPEN":"20365.11","LOW":"19844.54","HIGH":"20365.11","CLOSE":"19901.96","ADJCLOSE":"19901.96","VOLUME":"5377200"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713315600,"PRODUCTID":27,"OPEN":"19986.62","LOW":"19986.62","HIGH":"20264.99","CLOSE":"20213.33","ADJCLOSE":"20213.33","VOLUME":"3987800"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713402000,"PRODUCTID":27,"OPEN":"20126.57","LOW":"20057.81","HIGH":"20363.09","CLOSE":"20301.2","ADJCLOSE":"20301.2","VOLUME":"4862300"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713488400,"PRODUCTID":27,"OPEN":"19992.06","LOW":"19291.88","HIGH":"19992.06","CLOSE":"19527.12","ADJCLOSE":"19527.12","VOLUME":"7130900"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713488400,"PRODUCTID":27,"OPEN":"19992.06","LOW":"19291.88","HIGH":"19992.06","CLOSE":"19527.12","ADJCLOSE":"19527.12","VOLUME":"7130900"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713747600,"PRODUCTID":27,"OPEN":"19466.44","LOW":"19395.31","HIGH":"19695.49","CLOSE":"19411.22","ADJCLOSE":"19411.22","VOLUME":"5729000"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713834000,"PRODUCTID":27,"OPEN":"19564.38","LOW":"19509.74","HIGH":"19709","CLOSE":"19599.28","ADJCLOSE":"19599.28","VOLUME":"4097700"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713920400,"PRODUCTID":27,"OPEN":"19770.46","LOW":"19770.46","HIGH":"20165.77","CLOSE":"20131.74","ADJCLOSE":"20131.74","VOLUME":"4696300"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714006800,"PRODUCTID":27,"OPEN":"20003","LOW":"19848.57","HIGH":"20003","CLOSE":"19857.42","ADJCLOSE":"19857.42","VOLUME":"3809400"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714093200,"PRODUCTID":27,"OPEN":"20094.17","LOW":"20087.61","HIGH":"20226.29","CLOSE":"20120.51","ADJCLOSE":"20120.51","VOLUME":"4713100"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714093200,"PRODUCTID":27,"OPEN":"20094.17","LOW":"20087.61","HIGH":"20226.29","CLOSE":"20120.51","ADJCLOSE":"20120.51","VOLUME":"4713100"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714352400,"PRODUCTID":27,"OPEN":"20235.93","LOW":"20235.93","HIGH":"20495.52","CLOSE":"20495.52","ADJCLOSE":"20495.52","VOLUME":"5508500"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714438800,"PRODUCTID":27,"OPEN":"20508.48","LOW":"20396.6","HIGH":"20559.97","CLOSE":"20396.6","ADJCLOSE":"20396.6","VOLUME":"4326200"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714438800,"PRODUCTID":27,"OPEN":"20508.48","LOW":"20396.6","HIGH":"20559.97","CLOSE":"20396.6","ADJCLOSE":"20396.6","VOLUME":"4326200"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714611600,"PRODUCTID":27,"OPEN":"20360.67","LOW":"20222.44","HIGH":"20360.67","CLOSE":"20222.44","ADJCLOSE":"20222.44","VOLUME":"4720400"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714698000,"PRODUCTID":27,"OPEN":"20381.98","LOW":"20272.34","HIGH":"20521.49","CLOSE":"20330.32","ADJCLOSE":"20330.32","VOLUME":"4752500"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714698000,"PRODUCTID":27,"OPEN":"20381.98","LOW":"20272.34","HIGH":"20521.49","CLOSE":"20330.32","ADJCLOSE":"20330.32","VOLUME":"4752500"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714957200,"PRODUCTID":27,"OPEN":"20479.8","LOW":"20479.8","HIGH":"20639.9","CLOSE":"20523.31","ADJCLOSE":"20523.31","VOLUME":"4590100"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715043600,"PRODUCTID":27,"OPEN":"20634.62","LOW":"20493.8","HIGH":"20689.19","CLOSE":"20653.53","ADJCLOSE":"20653.53","VOLUME":"4547600"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715130000,"PRODUCTID":27,"OPEN":"20604.18","LOW":"20547.48","HIGH":"20700.51","CLOSE":"20700.51","ADJCLOSE":"20700.51","VOLUME":"4479700"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715216400,"PRODUCTID":27,"OPEN":"20710.05","LOW":"20560.77","HIGH":"20754.61","CLOSE":"20560.77","ADJCLOSE":"20560.77","VOLUME":"4326400"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715302800,"PRODUCTID":27,"OPEN":"20582.12","LOW":"20574.01","HIGH":"20765.82","CLOSE":"20708.84","ADJCLOSE":"20708.84","VOLUME":"5206400"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715302800,"PRODUCTID":27,"OPEN":"20582.12","LOW":"20574.01","HIGH":"20765.82","CLOSE":"20708.84","ADJCLOSE":"20708.84","VOLUME":"5206400"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715562000,"PRODUCTID":27,"OPEN":"20905.16","LOW":"20816.42","HIGH":"20933.28","CLOSE":"20857.71","ADJCLOSE":"20857.71","VOLUME":"4809000"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715648400,"PRODUCTID":27,"OPEN":"20835.95","LOW":"20816.77","HIGH":"20994.53","CLOSE":"20985.85","ADJCLOSE":"20985.85","VOLUME":"5002300"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715734800,"PRODUCTID":27,"OPEN":"20984.7","LOW":"20984.7","HIGH":"21308.32","CLOSE":"21147.21","ADJCLOSE":"21147.21","VOLUME":"5100000"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715821200,"PRODUCTID":27,"OPEN":"21319.02","LOW":"21249.88","HIGH":"21515.52","CLOSE":"21304.26","ADJCLOSE":"21304.26","VOLUME":"5601100"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715907600,"PRODUCTID":27,"OPEN":"21346.75","LOW":"21218.34","HIGH":"21346.75","CLOSE":"21258.47","ADJCLOSE":"21258.47","VOLUME":"5081300"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715907600,"PRODUCTID":27,"OPEN":"21346.75","LOW":"21218.34","HIGH":"21346.75","CLOSE":"21258.47","ADJCLOSE":"21258.47","VOLUME":"5081300"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716166800,"PRODUCTID":27,"OPEN":"21278.38","LOW":"21102.18","HIGH":"21338.35","CLOSE":"21271.63","ADJCLOSE":"21271.63","VOLUME":"5277600"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716253200,"PRODUCTID":27,"OPEN":"21239.26","LOW":"21131.62","HIGH":"21307.08","CLOSE":"21236.75","ADJCLOSE":"21236.75","VOLUME":"4601200"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716339600,"PRODUCTID":27,"OPEN":"21248.99","LOW":"21248.99","HIGH":"21567.48","CLOSE":"21551.83","ADJCLOSE":"21551.83","VOLUME":"5382400"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716426000,"PRODUCTID":27,"OPEN":"21668.84","LOW":"21475.99","HIGH":"21668.84","CLOSE":"21607.43","ADJCLOSE":"21607.43","VOLUME":"5498400"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716512400,"PRODUCTID":27,"OPEN":"21442.67","LOW":"21381.25","HIGH":"21608.72","CLOSE":"21565.34","ADJCLOSE":"21565.34","VOLUME":"4233200"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716512400,"PRODUCTID":27,"OPEN":"21442.67","LOW":"21381.25","HIGH":"21608.72","CLOSE":"21565.34","ADJCLOSE":"21565.34","VOLUME":"4233200"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716771600,"PRODUCTID":27,"OPEN":"21699.98","LOW":"21699.98","HIGH":"21871.34","CLOSE":"21803.77","ADJCLOSE":"21803.77","VOLUME":"4877400"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716858000,"PRODUCTID":27,"OPEN":"21812.2","LOW":"21812.2","HIGH":"21937.4","CLOSE":"21858.41","ADJCLOSE":"21858.41","VOLUME":"4906000"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199418300,"PRODUCTID":32,"OPEN":"20367.94","LOW":"20367.94","HIGH":"20762.8","CLOSE":"20686.89","ADJCLOSE":"20686.89","VOLUME":"18600"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199677500,"PRODUCTID":32,"OPEN":"20637.21","LOW":"20438.19","HIGH":"20861.83","CLOSE":"20812.65","ADJCLOSE":"20812.65","VOLUME":"17600"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199763900,"PRODUCTID":32,"OPEN":"20970.07","LOW":"20696.6","HIGH":"21077.53","CLOSE":"20873.33","ADJCLOSE":"20873.33","VOLUME":"22800"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199850300,"PRODUCTID":32,"OPEN":"20903","LOW":"20701.49","HIGH":"21113.13","CLOSE":"20869.78","ADJCLOSE":"20869.78","VOLUME":"22200"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199936700,"PRODUCTID":32,"OPEN":"20930.28","LOW":"20530.07","HIGH":"21206.77","CLOSE":"20582.08","ADJCLOSE":"20582.08","VOLUME":"21200"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200023100,"PRODUCTID":32,"OPEN":"20702.94","LOW":"20505.81","HIGH":"20894.79","CLOSE":"20827.45","ADJCLOSE":"20827.45","VOLUME":"18200"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200282300,"PRODUCTID":32,"OPEN":"20918.23","LOW":"20661.9","HIGH":"20959.22","CLOSE":"20728.05","ADJCLOSE":"20728.05","VOLUME":"16800"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200368700,"PRODUCTID":32,"OPEN":"20836.47","LOW":"20203.63","HIGH":"20872.93","CLOSE":"20251.09","ADJCLOSE":"20251.09","VOLUME":"19400"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200455100,"PRODUCTID":32,"OPEN":"20079.89","LOW":"19513.25","HIGH":"20079.89","CLOSE":"19868.11","ADJCLOSE":"19868.11","VOLUME":"24600"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200541500,"PRODUCTID":32,"OPEN":"19972.75","LOW":"19643.76","HIGH":"20026.12","CLOSE":"19700.82","ADJCLOSE":"19700.82","VOLUME":"20200"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200627900,"PRODUCTID":32,"OPEN":"19579.61","LOW":"18930.42","HIGH":"19715.78","CLOSE":"19013.7","ADJCLOSE":"19013.7","VOLUME":"28000"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200887100,"PRODUCTID":32,"OPEN":"18919.57","LOW":"16951.5","HIGH":"18919.57","CLOSE":"17605.35","ADJCLOSE":"17605.35","VOLUME":"35800"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200973500,"PRODUCTID":32,"OPEN":"16884.09","LOW":"15332.42","HIGH":"17068.57","CLOSE":"16729.94","ADJCLOSE":"16729.94","VOLUME":"30600"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201059900,"PRODUCTID":32,"OPEN":"17520.02","LOW":"16951.03","HIGH":"17997.11","CLOSE":"17594.07","ADJCLOSE":"17594.07","VOLUME":"22000"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201146300,"PRODUCTID":32,"OPEN":"17920.98","LOW":"17070.05","HIGH":"18185.1","CLOSE":"17221.74","ADJCLOSE":"17221.74","VOLUME":"22800"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201232700,"PRODUCTID":32,"OPEN":"17504","LOW":"17504","HIGH":"18406.25","CLOSE":"18361.66","ADJCLOSE":"18361.66","VOLUME":"15200"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201491900,"PRODUCTID":32,"OPEN":"18011.89","LOW":"17443.29","HIGH":"18213.21","CLOSE":"18152.78","ADJCLOSE":"18152.78","VOLUME":"12400"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201578300,"PRODUCTID":32,"OPEN":"18346.49","LOW":"17927.92","HIGH":"18491.06","CLOSE":"18091.94","ADJCLOSE":"18091.94","VOLUME":"14800"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201664700,"PRODUCTID":32,"OPEN":"18120.22","LOW":"17683.51","HIGH":"18129.18","CLOSE":"17758.64","ADJCLOSE":"17758.64","VOLUME":"13400"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201751100,"PRODUCTID":32,"OPEN":"17810.13","LOW":"17417.63","HIGH":"18008.71","CLOSE":"17648.71","ADJCLOSE":"17648.71","VOLUME":"16800"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201837500,"PRODUCTID":32,"OPEN":"17820.67","LOW":"17534.96","HIGH":"18312.4","CLOSE":"18242.58","ADJCLOSE":"18242.58","VOLUME":"14800"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202096700,"PRODUCTID":32,"OPEN":"18496.03","LOW":"18447.25","HIGH":"18895.34","CLOSE":"18660.32","ADJCLOSE":"18660.32","VOLUME":"17400"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202183100,"PRODUCTID":32,"OPEN":"18592.58","LOW":"18509.54","HIGH":"18729.83","CLOSE":"18663.16","ADJCLOSE":"18663.16","VOLUME":"19000"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202269500,"PRODUCTID":32,"OPEN":"18247.03","LOW":"17936.01","HIGH":"18274.15","CLOSE":"18139.49","ADJCLOSE":"18139.49","VOLUME":"16400"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202355900,"PRODUCTID":32,"OPEN":"18198.68","LOW":"17492.28","HIGH":"18198.68","CLOSE":"17526.93","ADJCLOSE":"17526.93","VOLUME":"17400"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202442300,"PRODUCTID":32,"OPEN":"17610.07","LOW":"17203.06","HIGH":"17688.73","CLOSE":"17464.89","ADJCLOSE":"17464.89","VOLUME":"19200"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202701500,"PRODUCTID":32,"OPEN":"17427.34","LOW":"16457.74","HIGH":"17427.34","CLOSE":"16630.91","ADJCLOSE":"16630.91","VOLUME":"20000"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202787900,"PRODUCTID":32,"OPEN":"16812.63","LOW":"16565.48","HIGH":"16966.72","CLOSE":"16608.01","ADJCLOSE":"16608.01","VOLUME":"14400"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202874300,"PRODUCTID":32,"OPEN":"16816.94","LOW":"16725.68","HIGH":"17141.06","CLOSE":"16949.14","ADJCLOSE":"16949.14","VOLUME":"14200"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202960700,"PRODUCTID":32,"OPEN":"17265.19","LOW":"17265.19","HIGH":"17836.64","CLOSE":"17766.63","ADJCLOSE":"17766.63","VOLUME":"14400"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203047100,"PRODUCTID":32,"OPEN":"17541.17","LOW":"17445.05","HIGH":"18142.92","CLOSE":"18115.25","ADJCLOSE":"18115.25","VOLUME":"17400"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203306300,"PRODUCTID":32,"OPEN":"18228.21","LOW":"17900.96","HIGH":"18256.82","CLOSE":"18048.05","ADJCLOSE":"18048.05","VOLUME":"11800"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203392700,"PRODUCTID":32,"OPEN":"18215.26","LOW":"18018.48","HIGH":"18314.1","CLOSE":"18075.66","ADJCLOSE":"18075.66","VOLUME":"12800"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203479100,"PRODUCTID":32,"OPEN":"17991.29","LOW":"17505.56","HIGH":"17991.29","CLOSE":"17617.6","ADJCLOSE":"17617.6","VOLUME":"12800"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203565500,"PRODUCTID":32,"OPEN":"17825.22","LOW":"17482.31","HIGH":"17887.21","CLOSE":"17734.68","ADJCLOSE":"17734.68","VOLUME":"15800"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203651900,"PRODUCTID":32,"OPEN":"17503.04","LOW":"17347.26","HIGH":"17526.8","CLOSE":"17349.07","ADJCLOSE":"17349.07","VOLUME":"9800"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203911100,"PRODUCTID":32,"OPEN":"17523.81","LOW":"17137.99","HIGH":"17674.06","CLOSE":"17650.57","ADJCLOSE":"17650.57","VOLUME":"13200"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203997500,"PRODUCTID":32,"OPEN":"17799.56","LOW":"17678.74","HIGH":"17860.1","CLOSE":"17806.19","ADJCLOSE":"17806.19","VOLUME":"11000"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204083900,"PRODUCTID":32,"OPEN":"17983.42","LOW":"17770.65","HIGH":"18137.28","CLOSE":"17825.99","ADJCLOSE":"17825.99","VOLUME":"13000"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204170300,"PRODUCTID":32,"OPEN":"17810.52","LOW":"17690.16","HIGH":"17921.51","CLOSE":"17824.48","ADJCLOSE":"17824.48","VOLUME":"18200"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204256700,"PRODUCTID":32,"OPEN":"17779.54","LOW":"17258.2","HIGH":"17779.54","CLOSE":"17578.72","ADJCLOSE":"17578.72","VOLUME":"23000"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204515900,"PRODUCTID":32,"OPEN":"17227.56","LOW":"16634.63","HIGH":"17227.56","CLOSE":"16677.88","ADJCLOSE":"16677.88","VOLUME":"21800"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204602300,"PRODUCTID":32,"OPEN":"16742.2","LOW":"16164.57","HIGH":"16754.06","CLOSE":"16339.89","ADJCLOSE":"16339.89","VOLUME":"20600"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204688700,"PRODUCTID":32,"OPEN":"16328.91","LOW":"16253.02","HIGH":"16595.64","CLOSE":"16542.08","ADJCLOSE":"16542.08","VOLUME":"21600"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204688700,"PRODUCTID":32,"OPEN":"16328.91","LOW":"16253.02","HIGH":"16595.64","CLOSE":"16542.08","ADJCLOSE":"16542.08","VOLUME":"21600"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204861500,"PRODUCTID":32,"OPEN":"16211.96","LOW":"15689.92","HIGH":"16211.96","CLOSE":"15975.52","ADJCLOSE":"15975.52","VOLUME":"24400"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205120700,"PRODUCTID":32,"OPEN":"15684.24","LOW":"15362.17","HIGH":"15998.33","CLOSE":"15923.72","ADJCLOSE":"15923.72","VOLUME":"21800"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205207100,"PRODUCTID":32,"OPEN":"15778.27","LOW":"15739.04","HIGH":"16168.13","CLOSE":"16123.15","ADJCLOSE":"16123.15","VOLUME":"22400"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205293500,"PRODUCTID":32,"OPEN":"16541.14","LOW":"16064.09","HIGH":"16683.37","CLOSE":"16127.98","ADJCLOSE":"16127.98","VOLUME":"23000"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205379900,"PRODUCTID":32,"OPEN":"15873.28","LOW":"15228.99","HIGH":"15873.28","CLOSE":"15357.35","ADJCLOSE":"15357.35","VOLUME":"21200"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205466300,"PRODUCTID":32,"OPEN":"15467.39","LOW":"15331.35","HIGH":"15798.42","CLOSE":"15760.52","ADJCLOSE":"15760.52","VOLUME":"23800"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205725500,"PRODUCTID":32,"OPEN":"15326.93","LOW":"14739.72","HIGH":"15326.93","CLOSE":"14809.49","ADJCLOSE":"14809.49","VOLUME":"22600"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205811900,"PRODUCTID":32,"OPEN":"14725.68","LOW":"14677.24","HIGH":"15164.73","CLOSE":"14833.46","ADJCLOSE":"14833.46","VOLUME":"47600"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205898300,"PRODUCTID":32,"OPEN":"15325.79","LOW":"14930.08","HIGH":"15465.81","CLOSE":"14994.83","ADJCLOSE":"14994.83","VOLUME":"28200"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205898300,"PRODUCTID":32,"OPEN":"15325.79","LOW":"14930.08","HIGH":"15465.81","CLOSE":"14994.83","ADJCLOSE":"14994.83","VOLUME":"28200"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1205898300,"PRODUCTID":32,"OPEN":"15325.79","LOW":"14930.08","HIGH":"15465.81","CLOSE":"14994.83","ADJCLOSE":"14994.83","VOLUME":"28200"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206330300,"PRODUCTID":32,"OPEN":"15093.77","LOW":"15056.09","HIGH":"15351.31","CLOSE":"15289.4","ADJCLOSE":"15289.4","VOLUME":"20200"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206416700,"PRODUCTID":32,"OPEN":"15612.61","LOW":"15612.61","HIGH":"16262.38","CLOSE":"16217.49","ADJCLOSE":"16217.49","VOLUME":"29400"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206503100,"PRODUCTID":32,"OPEN":"16270.12","LOW":"16009.87","HIGH":"16309.88","CLOSE":"16086.83","ADJCLOSE":"16086.83","VOLUME":"24600"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206589500,"PRODUCTID":32,"OPEN":"15950.29","LOW":"15869.09","HIGH":"16111.44","CLOSE":"16015.56","ADJCLOSE":"16015.56","VOLUME":"24200"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206675900,"PRODUCTID":32,"OPEN":"16100.26","LOW":"15884.45","HIGH":"16452.08","CLOSE":"16371.29","ADJCLOSE":"16371.29","VOLUME":"23800"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206935100,"PRODUCTID":32,"OPEN":"16226.66","LOW":"15563.15","HIGH":"16226.66","CLOSE":"15644.44","ADJCLOSE":"15644.44","VOLUME":"23200"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207021500,"PRODUCTID":32,"OPEN":"15771.72","LOW":"15297.96","HIGH":"15834.05","CLOSE":"15626.62","ADJCLOSE":"15626.62","VOLUME":"15300"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207107900,"PRODUCTID":32,"OPEN":"16023.3","LOW":"15719.47","HIGH":"16236.7","CLOSE":"15750.4","ADJCLOSE":"15750.4","VOLUME":"16800"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207194300,"PRODUCTID":32,"OPEN":"15805.63","LOW":"15699.21","HIGH":"16002.73","CLOSE":"15832.55","ADJCLOSE":"15832.55","VOLUME":"15600"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207280700,"PRODUCTID":32,"OPEN":"15896.09","LOW":"15303.04","HIGH":"15896.09","CLOSE":"15343.12","ADJCLOSE":"15343.12","VOLUME":"19000"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207539900,"PRODUCTID":32,"OPEN":"15390.15","LOW":"15321.56","HIGH":"15851.88","CLOSE":"15757.08","ADJCLOSE":"15757.08","VOLUME":"19800"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207626300,"PRODUCTID":32,"OPEN":"15770.16","LOW":"15479.42","HIGH":"15770.4","CLOSE":"15587.62","ADJCLOSE":"15587.62","VOLUME":"18400"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207712700,"PRODUCTID":32,"OPEN":"15512.7","LOW":"15464.72","HIGH":"15829.59","CLOSE":"15790.51","ADJCLOSE":"15790.51","VOLUME":"16400"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207799100,"PRODUCTID":32,"OPEN":"15754.87","LOW":"15655.2","HIGH":"15953.54","CLOSE":"15695.1","ADJCLOSE":"15695.1","VOLUME":"22000"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207885500,"PRODUCTID":32,"OPEN":"15840.56","LOW":"15673.67","HIGH":"15957.24","CLOSE":"15807.64","ADJCLOSE":"15807.64","VOLUME":"19600"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1207885500,"PRODUCTID":32,"OPEN":"15840.56","LOW":"15673.67","HIGH":"15957.24","CLOSE":"15807.64","ADJCLOSE":"15807.64","VOLUME":"19600"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208231100,"PRODUCTID":32,"OPEN":"15694.41","LOW":"15573.03","HIGH":"16249.46","CLOSE":"16153.66","ADJCLOSE":"16153.66","VOLUME":"22400"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208317500,"PRODUCTID":32,"OPEN":"16288.76","LOW":"16198.56","HIGH":"16413.8","CLOSE":"16244.19","ADJCLOSE":"16244.19","VOLUME":"22000"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208403900,"PRODUCTID":32,"OPEN":"16456.04","LOW":"16397.17","HIGH":"16570.57","CLOSE":"16481.2","ADJCLOSE":"16481.2","VOLUME":"17800"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208403900,"PRODUCTID":32,"OPEN":"16456.04","LOW":"16397.17","HIGH":"16570.57","CLOSE":"16481.2","ADJCLOSE":"16481.2","VOLUME":"17800"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208749500,"PRODUCTID":32,"OPEN":"16611.41","LOW":"16611.41","HIGH":"16778.59","CLOSE":"16739.33","ADJCLOSE":"16739.33","VOLUME":"20200"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208835900,"PRODUCTID":32,"OPEN":"16686.55","LOW":"16597.53","HIGH":"16853.96","CLOSE":"16783.87","ADJCLOSE":"16783.87","VOLUME":"21400"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208922300,"PRODUCTID":32,"OPEN":"16823.99","LOW":"16589.45","HIGH":"16871.27","CLOSE":"16698.04","ADJCLOSE":"16698.04","VOLUME":"17000"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209008700,"PRODUCTID":32,"OPEN":"16796.26","LOW":"16668.6","HIGH":"16844.02","CLOSE":"16721.08","ADJCLOSE":"16721.08","VOLUME":"19000"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209095100,"PRODUCTID":32,"OPEN":"16781.97","LOW":"16781.97","HIGH":"17150.92","CLOSE":"17125.98","ADJCLOSE":"17125.98","VOLUME":"21600"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209354300,"PRODUCTID":32,"OPEN":"17251.56","LOW":"16978.89","HIGH":"17271.56","CLOSE":"17015.96","ADJCLOSE":"17015.96","VOLUME":"19200"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209440700,"PRODUCTID":32,"OPEN":"17050.87","LOW":"17011.6","HIGH":"17424.94","CLOSE":"17378.46","ADJCLOSE":"17378.46","VOLUME":"27600"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209527100,"PRODUCTID":32,"OPEN":"17479.01","LOW":"17241.88","HIGH":"17480.74","CLOSE":"17287.31","ADJCLOSE":"17287.31","VOLUME":"26200"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209527100,"PRODUCTID":32,"OPEN":"17479.01","LOW":"17241.88","HIGH":"17480.74","CLOSE":"17287.31","ADJCLOSE":"17287.31","VOLUME":"26200"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209699900,"PRODUCTID":32,"OPEN":"17560.15","LOW":"17445.93","HIGH":"17621.24","CLOSE":"17600.12","ADJCLOSE":"17600.12","VOLUME":"24600"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209959100,"PRODUCTID":32,"OPEN":"17687","LOW":"17457.27","HIGH":"17735.7","CLOSE":"17490.9","ADJCLOSE":"17490.9","VOLUME":"20200"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210045500,"PRODUCTID":32,"OPEN":"17441.41","LOW":"17237.68","HIGH":"17502.15","CLOSE":"17373.01","ADJCLOSE":"17373.01","VOLUME":"23200"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210131900,"PRODUCTID":32,"OPEN":"17404.15","LOW":"17229.98","HIGH":"17413.81","CLOSE":"17339.31","ADJCLOSE":"17339.31","VOLUME":"21200"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210218300,"PRODUCTID":32,"OPEN":"17212.61","LOW":"17038.03","HIGH":"17212.61","CLOSE":"17080.65","ADJCLOSE":"17080.65","VOLUME":"18200"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210304700,"PRODUCTID":32,"OPEN":"17020.79","LOW":"16678.94","HIGH":"17125.95","CLOSE":"16737.07","ADJCLOSE":"16737.07","VOLUME":"18600"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210563900,"PRODUCTID":32,"OPEN":"16641.45","LOW":"16546.55","HIGH":"16897.36","CLOSE":"16860.9","ADJCLOSE":"16860.9","VOLUME":"18000"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210650300,"PRODUCTID":32,"OPEN":"17008.03","LOW":"16697.47","HIGH":"17085.63","CLOSE":"16752.86","ADJCLOSE":"16752.86","VOLUME":"17000"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210736700,"PRODUCTID":32,"OPEN":"16691.3","LOW":"16626.35","HIGH":"17014.94","CLOSE":"16978.35","ADJCLOSE":"16978.35","VOLUME":"19000"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210823100,"PRODUCTID":32,"OPEN":"17084.89","LOW":"17079.94","HIGH":"17366.19","CLOSE":"17353.54","ADJCLOSE":"17353.54","VOLUME":"25000"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210909500,"PRODUCTID":32,"OPEN":"17476.41","LOW":"17315.52","HIGH":"17497.36","CLOSE":"17434.94","ADJCLOSE":"17434.94","VOLUME":"17000"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1210909500,"PRODUCTID":32,"OPEN":"17476.41","LOW":"17315.52","HIGH":"17497.36","CLOSE":"17434.94","ADJCLOSE":"17434.94","VOLUME":"17000"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211255100,"PRODUCTID":32,"OPEN":"17366.05","LOW":"17136.26","HIGH":"17367.13","CLOSE":"17230.18","ADJCLOSE":"17230.18","VOLUME":"16600"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211341500,"PRODUCTID":32,"OPEN":"17065.61","LOW":"17041.63","HIGH":"17293.34","CLOSE":"17243.16","ADJCLOSE":"17243.16","VOLUME":"19600"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211427900,"PRODUCTID":32,"OPEN":"17104.59","LOW":"16863.38","HIGH":"17104.59","CLOSE":"16907.11","ADJCLOSE":"16907.11","VOLUME":"16800"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211514300,"PRODUCTID":32,"OPEN":"16958.8","LOW":"16626.11","HIGH":"17054.34","CLOSE":"16649.64","ADJCLOSE":"16649.64","VOLUME":"17600"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211773500,"PRODUCTID":32,"OPEN":"16468.32","LOW":"16300.88","HIGH":"16498.24","CLOSE":"16348.5","ADJCLOSE":"16348.5","VOLUME":"15800"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211859900,"PRODUCTID":32,"OPEN":"16454.75","LOW":"16237.92","HIGH":"16506.35","CLOSE":"16275.59","ADJCLOSE":"16275.59","VOLUME":"16200"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211946300,"PRODUCTID":32,"OPEN":"16358.62","LOW":"16217.78","HIGH":"16563.3","CLOSE":"16525.37","ADJCLOSE":"16525.37","VOLUME":"21600"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212032700,"PRODUCTID":32,"OPEN":"16666.03","LOW":"16196.02","HIGH":"16666.03","CLOSE":"16316.26","ADJCLOSE":"16316.26","VOLUME":"20000"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212119100,"PRODUCTID":32,"OPEN":"16454.03","LOW":"16314.99","HIGH":"16540.49","CLOSE":"16415.57","ADJCLOSE":"16415.57","VOLUME":"18400"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212378300,"PRODUCTID":32,"OPEN":"16591.46","LOW":"15991.21","HIGH":"16632.72","CLOSE":"16063.18","ADJCLOSE":"16063.18","VOLUME":"17600"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212464700,"PRODUCTID":32,"OPEN":"15851.72","LOW":"15709.51","HIGH":"15985.4","CLOSE":"15962.56","ADJCLOSE":"15962.56","VOLUME":"20200"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212551100,"PRODUCTID":32,"OPEN":"15992.9","LOW":"15442.34","HIGH":"15992.9","CLOSE":"15514.79","ADJCLOSE":"15514.79","VOLUME":"23800"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212637500,"PRODUCTID":32,"OPEN":"15479.65","LOW":"15314.02","HIGH":"15814.8","CLOSE":"15769.72","ADJCLOSE":"15769.72","VOLUME":"28600"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212723900,"PRODUCTID":32,"OPEN":"15914.41","LOW":"15526.5","HIGH":"15970.7","CLOSE":"15572.18","ADJCLOSE":"15572.18","VOLUME":"19600"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212983100,"PRODUCTID":32,"OPEN":"15115.97","LOW":"14846.18","HIGH":"15202.74","CLOSE":"15066.1","ADJCLOSE":"15066.1","VOLUME":"24400"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213069500,"PRODUCTID":32,"OPEN":"14979.96","LOW":"14645.31","HIGH":"15088.03","CLOSE":"14889.25","ADJCLOSE":"14889.25","VOLUME":"26400"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213155900,"PRODUCTID":32,"OPEN":"15018.68","LOW":"15009.48","HIGH":"15225.81","CLOSE":"15185.32","ADJCLOSE":"15185.32","VOLUME":"34600"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213242300,"PRODUCTID":32,"OPEN":"14957.53","LOW":"14748.07","HIGH":"15270.85","CLOSE":"15250.2","ADJCLOSE":"15250.2","VOLUME":"25000"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213328700,"PRODUCTID":32,"OPEN":"15327.1","LOW":"15135.81","HIGH":"15337.1","CLOSE":"15189.62","ADJCLOSE":"15189.62","VOLUME":"20200"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213587900,"PRODUCTID":32,"OPEN":"15400.57","LOW":"15340.34","HIGH":"15553.37","CLOSE":"15395.82","ADJCLOSE":"15395.82","VOLUME":"15200"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213674300,"PRODUCTID":32,"OPEN":"15388.36","LOW":"15358.75","HIGH":"15732.75","CLOSE":"15696.9","ADJCLOSE":"15696.9","VOLUME":"18200"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213760700,"PRODUCTID":32,"OPEN":"15744.21","LOW":"15390.22","HIGH":"15789.62","CLOSE":"15422.31","ADJCLOSE":"15422.31","VOLUME":"22000"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213847100,"PRODUCTID":32,"OPEN":"15250.47","LOW":"15051.66","HIGH":"15259.36","CLOSE":"15087.99","ADJCLOSE":"15087.99","VOLUME":"18600"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213933500,"PRODUCTID":32,"OPEN":"15194.73","LOW":"14520.88","HIGH":"15194.73","CLOSE":"14571.29","ADJCLOSE":"14571.29","VOLUME":"26000"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214192700,"PRODUCTID":32,"OPEN":"14423.05","LOW":"14163.45","HIGH":"14509.69","CLOSE":"14293.32","ADJCLOSE":"14293.32","VOLUME":"24600"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214279100,"PRODUCTID":32,"OPEN":"14290.16","LOW":"13991.31","HIGH":"14432.9","CLOSE":"14106.58","ADJCLOSE":"14106.58","VOLUME":"24800"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214365500,"PRODUCTID":32,"OPEN":"13776.21","LOW":"13736.01","HIGH":"14247.16","CLOSE":"14220.07","ADJCLOSE":"14220.07","VOLUME":"23000"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214451900,"PRODUCTID":32,"OPEN":"14300.72","LOW":"14196.68","HIGH":"14449.81","CLOSE":"14421.82","ADJCLOSE":"14421.82","VOLUME":"21800"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214538300,"PRODUCTID":32,"OPEN":"14127.76","LOW":"13760.78","HIGH":"14127.76","CLOSE":"13802.22","ADJCLOSE":"13802.22","VOLUME":"32200"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214797500,"PRODUCTID":32,"OPEN":"13791.02","LOW":"13405.54","HIGH":"13872.06","CLOSE":"13461.6","ADJCLOSE":"13461.6","VOLUME":"22400"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214883900,"PRODUCTID":32,"OPEN":"13480.02","LOW":"12904.09","HIGH":"13613.01","CLOSE":"12961.68","ADJCLOSE":"12961.68","VOLUME":"27600"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214970300,"PRODUCTID":32,"OPEN":"12948.05","LOW":"12822.75","HIGH":"13711.01","CLOSE":"13664.62","ADJCLOSE":"13664.62","VOLUME":"32000"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215056700,"PRODUCTID":32,"OPEN":"13458.3","LOW":"12934.92","HIGH":"13458.3","CLOSE":"13094.11","ADJCLOSE":"13094.11","VOLUME":"29200"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215143100,"PRODUCTID":32,"OPEN":"13097.01","LOW":"13031.43","HIGH":"13508.38","CLOSE":"13454","ADJCLOSE":"13454","VOLUME":"31400"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215402300,"PRODUCTID":32,"OPEN":"13561.92","LOW":"13476.29","HIGH":"13793.39","CLOSE":"13525.99","ADJCLOSE":"13525.99","VOLUME":"21200"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215488700,"PRODUCTID":32,"OPEN":"13226.04","LOW":"13049.96","HIGH":"13451.67","CLOSE":"13349.65","ADJCLOSE":"13349.65","VOLUME":"25400"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215575100,"PRODUCTID":32,"OPEN":"13581.41","LOW":"13581.41","HIGH":"13998.48","CLOSE":"13964.26","ADJCLOSE":"13964.26","VOLUME":"27600"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215661500,"PRODUCTID":32,"OPEN":"13851.59","LOW":"13763.94","HIGH":"14046.59","CLOSE":"13926.24","ADJCLOSE":"13926.24","VOLUME":"26400"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215747900,"PRODUCTID":32,"OPEN":"14063.45","LOW":"13351.34","HIGH":"14063.45","CLOSE":"13469.85","ADJCLOSE":"13469.85","VOLUME":"29000"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216007100,"PRODUCTID":32,"OPEN":"13333.03","LOW":"13270.4","HIGH":"13557.21","CLOSE":"13330.51","ADJCLOSE":"13330.51","VOLUME":"23600"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216093500,"PRODUCTID":32,"OPEN":"13067.08","LOW":"12607.62","HIGH":"13067.08","CLOSE":"12676.19","ADJCLOSE":"12676.19","VOLUME":"30000"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216179900,"PRODUCTID":32,"OPEN":"12759.76","LOW":"12514.99","HIGH":"12935.25","CLOSE":"12575.8","ADJCLOSE":"12575.8","VOLUME":"31200"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216266300,"PRODUCTID":32,"OPEN":"12909.57","LOW":"12843.79","HIGH":"13150.35","CLOSE":"13111.85","ADJCLOSE":"13111.85","VOLUME":"33600"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216352700,"PRODUCTID":32,"OPEN":"13234.53","LOW":"13093.34","HIGH":"13684.27","CLOSE":"13635.4","ADJCLOSE":"13635.4","VOLUME":"36600"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216611900,"PRODUCTID":32,"OPEN":"13782.13","LOW":"13581.19","HIGH":"13878.88","CLOSE":"13850.04","ADJCLOSE":"13850.04","VOLUME":"32400"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216698300,"PRODUCTID":32,"OPEN":"13837.64","LOW":"13798.18","HIGH":"14206.13","CLOSE":"14104.2","ADJCLOSE":"14104.2","VOLUME":"35600"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216784700,"PRODUCTID":32,"OPEN":"14568.22","LOW":"14568.22","HIGH":"14979.9","CLOSE":"14942.28","ADJCLOSE":"14942.28","VOLUME":"39000"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216871100,"PRODUCTID":32,"OPEN":"15082.37","LOW":"14608.05","HIGH":"15130.09","CLOSE":"14777.01","ADJCLOSE":"14777.01","VOLUME":"31200"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216957500,"PRODUCTID":32,"OPEN":"14451.95","LOW":"14210.63","HIGH":"14484.39","CLOSE":"14274.94","ADJCLOSE":"14274.94","VOLUME":"27800"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217216700,"PRODUCTID":32,"OPEN":"14267.03","LOW":"14219.38","HIGH":"14421.61","CLOSE":"14349.11","ADJCLOSE":"14349.11","VOLUME":"21800"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217303100,"PRODUCTID":32,"OPEN":"14085.53","LOW":"13727.14","HIGH":"14153.12","CLOSE":"13791.54","ADJCLOSE":"13791.54","VOLUME":"23600"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217389500,"PRODUCTID":32,"OPEN":"14007.32","LOW":"14002.19","HIGH":"14322.67","CLOSE":"14287.21","ADJCLOSE":"14287.21","VOLUME":"26000"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217475900,"PRODUCTID":32,"OPEN":"14359.48","LOW":"14161.76","HIGH":"14369.42","CLOSE":"14355.75","ADJCLOSE":"14355.75","VOLUME":"27800"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217562300,"PRODUCTID":32,"OPEN":"14064.26","LOW":"14032.87","HIGH":"14682.33","CLOSE":"14656.69","ADJCLOSE":"14656.69","VOLUME":"40200"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217821500,"PRODUCTID":32,"OPEN":"14594.64","LOW":"14503.51","HIGH":"14725.94","CLOSE":"14577.87","ADJCLOSE":"14577.87","VOLUME":"24800"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217907900,"PRODUCTID":32,"OPEN":"14562.68","LOW":"14529.21","HIGH":"14986.63","CLOSE":"14961.07","ADJCLOSE":"14961.07","VOLUME":"35600"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217994300,"PRODUCTID":32,"OPEN":"15263.65","LOW":"15035.6","HIGH":"15422.82","CLOSE":"15073.54","ADJCLOSE":"15073.54","VOLUME":"32600"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218080700,"PRODUCTID":32,"OPEN":"15031.86","LOW":"14992.97","HIGH":"15280.06","CLOSE":"15117.25","ADJCLOSE":"15117.25","VOLUME":"25800"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218167100,"PRODUCTID":32,"OPEN":"15036.57","LOW":"14888.12","HIGH":"15228.82","CLOSE":"15167.82","ADJCLOSE":"15167.82","VOLUME":"21000"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218426300,"PRODUCTID":32,"OPEN":"15430.31","LOW":"15367.97","HIGH":"15520.71","CLOSE":"15503.92","ADJCLOSE":"15503.92","VOLUME":"26200"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218512700,"PRODUCTID":32,"OPEN":"15577.2","LOW":"15124.91","HIGH":"15579.78","CLOSE":"15212.13","ADJCLOSE":"15212.13","VOLUME":"27000"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218599100,"PRODUCTID":32,"OPEN":"15030.21","LOW":"15013.06","HIGH":"15272.56","CLOSE":"15093.12","ADJCLOSE":"15093.12","VOLUME":"19200"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218685500,"PRODUCTID":32,"OPEN":"15017.68","LOW":"14686.66","HIGH":"15033.28","CLOSE":"14724.18","ADJCLOSE":"14724.18","VOLUME":"22000"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218685500,"PRODUCTID":32,"OPEN":"15017.68","LOW":"14686.66","HIGH":"15033.28","CLOSE":"14724.18","ADJCLOSE":"14724.18","VOLUME":"22000"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219031100,"PRODUCTID":32,"OPEN":"14681.14","LOW":"14600.65","HIGH":"14824.92","CLOSE":"14645.66","ADJCLOSE":"14645.66","VOLUME":"19600"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219117500,"PRODUCTID":32,"OPEN":"14517.76","LOW":"14368.72","HIGH":"14604.11","CLOSE":"14543.73","ADJCLOSE":"14543.73","VOLUME":"17600"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219203900,"PRODUCTID":32,"OPEN":"14610.57","LOW":"14584.03","HIGH":"14746.2","CLOSE":"14678.23","ADJCLOSE":"14678.23","VOLUME":"18400"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219290300,"PRODUCTID":32,"OPEN":"14646.98","LOW":"14201.18","HIGH":"14646.98","CLOSE":"14243.73","ADJCLOSE":"14243.73","VOLUME":"19400"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219376700,"PRODUCTID":32,"OPEN":"14153.39","LOW":"14136.86","HIGH":"14428.52","CLOSE":"14401.49","ADJCLOSE":"14401.49","VOLUME":"20400"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219635900,"PRODUCTID":32,"OPEN":"14643.37","LOW":"14416.2","HIGH":"14672.69","CLOSE":"14450.35","ADJCLOSE":"14450.35","VOLUME":"17000"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219722300,"PRODUCTID":32,"OPEN":"14338.27","LOW":"14286.38","HIGH":"14495.27","CLOSE":"14482.22","ADJCLOSE":"14482.22","VOLUME":"18800"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219808700,"PRODUCTID":32,"OPEN":"14563.1","LOW":"14261.69","HIGH":"14563.1","CLOSE":"14296.79","ADJCLOSE":"14296.79","VOLUME":"15600"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219895100,"PRODUCTID":32,"OPEN":"14289.97","LOW":"14002.43","HIGH":"14347.19","CLOSE":"14048.34","ADJCLOSE":"14048.34","VOLUME":"18800"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219981500,"PRODUCTID":32,"OPEN":"14279.02","LOW":"14279.02","HIGH":"14586.16","CLOSE":"14564.53","ADJCLOSE":"14564.53","VOLUME":"32400"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220240700,"PRODUCTID":32,"OPEN":"14412.99","LOW":"14281.1","HIGH":"14547.41","CLOSE":"14498.51","ADJCLOSE":"14498.51","VOLUME":"14800"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220327100,"PRODUCTID":32,"OPEN":"14609.44","LOW":"14543.21","HIGH":"15106.15","CLOSE":"15049.86","ADJCLOSE":"15049.86","VOLUME":"25700"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220327100,"PRODUCTID":32,"OPEN":"14609.44","LOW":"14543.21","HIGH":"15106.15","CLOSE":"15049.86","ADJCLOSE":"15049.86","VOLUME":"25700"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220499900,"PRODUCTID":32,"OPEN":"14895.85","LOW":"14766.01","HIGH":"14994.15","CLOSE":"14899.1","ADJCLOSE":"14899.1","VOLUME":"19800"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220586300,"PRODUCTID":32,"OPEN":"14569.01","LOW":"14438.59","HIGH":"14601.39","CLOSE":"14483.83","ADJCLOSE":"14483.83","VOLUME":"23200"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220845500,"PRODUCTID":32,"OPEN":"15038.06","LOW":"14917.06","HIGH":"15107.01","CLOSE":"14944.97","ADJCLOSE":"14944.97","VOLUME":"23400"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220931900,"PRODUCTID":32,"OPEN":"14814.33","LOW":"14714.92","HIGH":"14998.32","CLOSE":"14900.76","ADJCLOSE":"14900.76","VOLUME":"19800"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221018300,"PRODUCTID":32,"OPEN":"14717.53","LOW":"14609.83","HIGH":"14866.32","CLOSE":"14662.61","ADJCLOSE":"14662.61","VOLUME":"22800"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221104700,"PRODUCTID":32,"OPEN":"14557.33","LOW":"14265.38","HIGH":"14557.33","CLOSE":"14324.29","ADJCLOSE":"14324.29","VOLUME":"22800"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221191100,"PRODUCTID":32,"OPEN":"14433.2","LOW":"13933.87","HIGH":"14433.2","CLOSE":"14000.81","ADJCLOSE":"14000.81","VOLUME":"26800"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221450300,"PRODUCTID":32,"OPEN":"13592.05","LOW":"13150.81","HIGH":"13592.05","CLOSE":"13531.27","ADJCLOSE":"13531.27","VOLUME":"24000"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221536700,"PRODUCTID":32,"OPEN":"13051.73","LOW":"13051.73","HIGH":"13556.03","CLOSE":"13518.8","ADJCLOSE":"13518.8","VOLUME":"33600"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221623100,"PRODUCTID":32,"OPEN":"13620.74","LOW":"13127.96","HIGH":"13620.74","CLOSE":"13262.9","ADJCLOSE":"13262.9","VOLUME":"30400"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221709500,"PRODUCTID":32,"OPEN":"12712.82","LOW":"12558.14","HIGH":"13346.79","CLOSE":"13315.6","ADJCLOSE":"13315.6","VOLUME":"48000"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221795900,"PRODUCTID":32,"OPEN":"13763.83","LOW":"13674.96","HIGH":"14097.44","CLOSE":"14042.32","ADJCLOSE":"14042.32","VOLUME":"47400"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222055100,"PRODUCTID":32,"OPEN":"14215.33","LOW":"13917.48","HIGH":"14215.33","CLOSE":"13994.96","ADJCLOSE":"13994.96","VOLUME":"35800"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222141500,"PRODUCTID":32,"OPEN":"13721.42","LOW":"13543.47","HIGH":"13978.26","CLOSE":"13570.31","ADJCLOSE":"13570.31","VOLUME":"29600"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222227900,"PRODUCTID":32,"OPEN":"13636.71","LOW":"13592.79","HIGH":"13840.81","CLOSE":"13692.52","ADJCLOSE":"13692.52","VOLUME":"40200"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222314300,"PRODUCTID":32,"OPEN":"13716.88","LOW":"13430.68","HIGH":"13716.88","CLOSE":"13547.18","ADJCLOSE":"13547.18","VOLUME":"36600"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222400700,"PRODUCTID":32,"OPEN":"13486.2","LOW":"13054.42","HIGH":"13486.2","CLOSE":"13102.18","ADJCLOSE":"13102.18","VOLUME":"29000"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222659900,"PRODUCTID":32,"OPEN":"13109.96","LOW":"12402.84","HIGH":"13109.96","CLOSE":"12595.75","ADJCLOSE":"12595.75","VOLUME":"37000"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222746300,"PRODUCTID":32,"OPEN":"12178.18","LOW":"12153.55","HIGH":"12995.2","CLOSE":"12860.43","ADJCLOSE":"12860.43","VOLUME":"38400"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222832700,"PRODUCTID":32,"OPEN":"13006.72","LOW":"12697.3","HIGH":"13203.86","CLOSE":"13055.67","ADJCLOSE":"13055.67","VOLUME":"32400"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222832700,"PRODUCTID":32,"OPEN":"13006.72","LOW":"12697.3","HIGH":"13203.86","CLOSE":"13055.67","ADJCLOSE":"13055.67","VOLUME":"32400"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223005500,"PRODUCTID":32,"OPEN":"12851.47","LOW":"12472.61","HIGH":"13001.19","CLOSE":"12526.32","ADJCLOSE":"12526.32","VOLUME":"37200"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223264700,"PRODUCTID":32,"OPEN":"12284.49","LOW":"11732.97","HIGH":"12284.49","CLOSE":"11801.7","ADJCLOSE":"11801.7","VOLUME":"33000"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223351100,"PRODUCTID":32,"OPEN":"12068.11","LOW":"11501.85","HIGH":"12181.08","CLOSE":"11695.24","ADJCLOSE":"11695.24","VOLUME":"40400"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223437500,"PRODUCTID":32,"OPEN":"11316.24","LOW":"10740.76","HIGH":"11405.73","CLOSE":"11328.36","ADJCLOSE":"11328.36","VOLUME":"66200"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223437500,"PRODUCTID":32,"OPEN":"11316.24","LOW":"10740.76","HIGH":"11405.73","CLOSE":"11328.36","ADJCLOSE":"11328.36","VOLUME":"66200"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223610300,"PRODUCTID":32,"OPEN":"10632.27","LOW":"10239.76","HIGH":"10904.13","CLOSE":"10527.85","ADJCLOSE":"10527.85","VOLUME":"62400"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223869500,"PRODUCTID":32,"OPEN":"10817.68","LOW":"10817.68","HIGH":"11361.32","CLOSE":"11309.09","ADJCLOSE":"11309.09","VOLUME":"43800"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223955900,"PRODUCTID":32,"OPEN":"11781.43","LOW":"11410.49","HIGH":"11870.22","CLOSE":"11483.4","ADJCLOSE":"11483.4","VOLUME":"36000"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224042300,"PRODUCTID":32,"OPEN":"11245.27","LOW":"10760.33","HIGH":"11257.15","CLOSE":"10809.12","ADJCLOSE":"10809.12","VOLUME":"34800"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224128700,"PRODUCTID":32,"OPEN":"10221.53","LOW":"10017.8","HIGH":"10787.2","CLOSE":"10581.49","ADJCLOSE":"10581.49","VOLUME":"51600"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224215100,"PRODUCTID":32,"OPEN":"10763.34","LOW":"9911.32","HIGH":"10786.93","CLOSE":"9975.35","ADJCLOSE":"9975.35","VOLUME":"47400"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224474300,"PRODUCTID":32,"OPEN":"10160.47","LOW":"10023.28","HIGH":"10538.05","CLOSE":"10223.09","ADJCLOSE":"10223.09","VOLUME":"35400"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224560700,"PRODUCTID":32,"OPEN":"10428.11","LOW":"10250.23","HIGH":"10750.2","CLOSE":"10683.39","ADJCLOSE":"10683.39","VOLUME":"45800"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224647100,"PRODUCTID":32,"OPEN":"10455.23","LOW":"10128.22","HIGH":"10484.85","CLOSE":"10169.9","ADJCLOSE":"10169.9","VOLUME":"33400"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224733500,"PRODUCTID":32,"OPEN":"9683.26","LOW":"9682.4","HIGH":"10260.55","CLOSE":"9771.7","ADJCLOSE":"9771.7","VOLUME":"41000"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224819900,"PRODUCTID":32,"OPEN":"9497.48","LOW":"8566.82","HIGH":"9570.71","CLOSE":"8701.07","ADJCLOSE":"8701.07","VOLUME":"63600"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225079100,"PRODUCTID":32,"OPEN":"8588.86","LOW":"7697.39","HIGH":"8739.48","CLOSE":"8509.56","ADJCLOSE":"8509.56","VOLUME":"55400"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225079100,"PRODUCTID":32,"OPEN":"8588.86","LOW":"7697.39","HIGH":"8739.48","CLOSE":"8509.56","ADJCLOSE":"8509.56","VOLUME":"55400"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225251900,"PRODUCTID":32,"OPEN":"9297.76","LOW":"8894.34","HIGH":"9297.76","CLOSE":"9044.51","ADJCLOSE":"9044.51","VOLUME":"55000"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225251900,"PRODUCTID":32,"OPEN":"9297.76","LOW":"8894.34","HIGH":"9297.76","CLOSE":"9044.51","ADJCLOSE":"9044.51","VOLUME":"55000"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225424700,"PRODUCTID":32,"OPEN":"9361.66","LOW":"9361.66","HIGH":"9870.42","CLOSE":"9788.06","ADJCLOSE":"9788.06","VOLUME":"57200"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225683900,"PRODUCTID":32,"OPEN":"10209.37","LOW":"10112.66","HIGH":"10373.17","CLOSE":"10337.68","ADJCLOSE":"10337.68","VOLUME":"44800"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225770300,"PRODUCTID":32,"OPEN":"10304.57","LOW":"10116.22","HIGH":"10668.48","CLOSE":"10631.12","ADJCLOSE":"10631.12","VOLUME":"51000"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225856700,"PRODUCTID":32,"OPEN":"10931.17","LOW":"10051.52","HIGH":"10945.41","CLOSE":"10120.01","ADJCLOSE":"10120.01","VOLUME":"53400"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225943100,"PRODUCTID":32,"OPEN":"9755.03","LOW":"9635.22","HIGH":"10109.45","CLOSE":"9734.22","ADJCLOSE":"9734.22","VOLUME":"49400"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226029500,"PRODUCTID":32,"OPEN":"9631.59","LOW":"9631.59","HIGH":"10065.37","CLOSE":"9964.29","ADJCLOSE":"9964.29","VOLUME":"42000"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226288700,"PRODUCTID":32,"OPEN":"10154.56","LOW":"10095.9","HIGH":"10570.58","CLOSE":"10536.16","ADJCLOSE":"10536.16","VOLUME":"45400"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226375100,"PRODUCTID":32,"OPEN":"10386.45","LOW":"9800.67","HIGH":"10397.36","CLOSE":"9839.69","ADJCLOSE":"9839.69","VOLUME":"63600"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226461500,"PRODUCTID":32,"OPEN":"9683.75","LOW":"9376.73","HIGH":"9928.6","CLOSE":"9536.33","ADJCLOSE":"9536.33","VOLUME":"52400"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226461500,"PRODUCTID":32,"OPEN":"9683.75","LOW":"9376.73","HIGH":"9928.6","CLOSE":"9536.33","ADJCLOSE":"9536.33","VOLUME":"52400"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226634300,"PRODUCTID":32,"OPEN":"9784.85","LOW":"9267.49","HIGH":"9826.25","CLOSE":"9385.42","ADJCLOSE":"9385.42","VOLUME":"46200"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226893500,"PRODUCTID":32,"OPEN":"9396.93","LOW":"8956.68","HIGH":"9424.25","CLOSE":"9291.01","ADJCLOSE":"9291.01","VOLUME":"41800"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226979900,"PRODUCTID":32,"OPEN":"9084.12","LOW":"8871.71","HIGH":"9169.05","CLOSE":"8937.2","ADJCLOSE":"8937.2","VOLUME":"41000"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227066300,"PRODUCTID":32,"OPEN":"8970.67","LOW":"8726.8","HIGH":"9236.27","CLOSE":"8773.78","ADJCLOSE":"8773.78","VOLUME":"42600"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227152700,"PRODUCTID":32,"OPEN":"8400.88","LOW":"8316.39","HIGH":"8540.46","CLOSE":"8451.01","ADJCLOSE":"8451.01","VOLUME":"40000"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227239100,"PRODUCTID":32,"OPEN":"8481.02","LOW":"8442.31","HIGH":"8988.03","CLOSE":"8915.21","ADJCLOSE":"8915.21","VOLUME":"59200"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227498300,"PRODUCTID":32,"OPEN":"8840.53","LOW":"8701.93","HIGH":"9042.02","CLOSE":"8903.12","ADJCLOSE":"8903.12","VOLUME":"43800"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227584700,"PRODUCTID":32,"OPEN":"9170.28","LOW":"8649.4","HIGH":"9182.8","CLOSE":"8695.53","ADJCLOSE":"8695.53","VOLUME":"41600"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227671100,"PRODUCTID":32,"OPEN":"8806.02","LOW":"8658.53","HIGH":"9061.72","CLOSE":"9026.72","ADJCLOSE":"9026.72","VOLUME":"44600"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227671100,"PRODUCTID":32,"OPEN":"8806.02","LOW":"8658.53","HIGH":"9061.72","CLOSE":"9026.72","ADJCLOSE":"9026.72","VOLUME":"44600"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227843900,"PRODUCTID":32,"OPEN":"8889.18","LOW":"8889.18","HIGH":"9157.62","CLOSE":"9092.72","ADJCLOSE":"9092.72","VOLUME":"34000"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228103100,"PRODUCTID":32,"OPEN":"9162.94","LOW":"8803.34","HIGH":"9326.68","CLOSE":"8839.87","ADJCLOSE":"8839.87","VOLUME":"45200"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228189500,"PRODUCTID":32,"OPEN":"8535.83","LOW":"8467.43","HIGH":"8785.04","CLOSE":"8739.24","ADJCLOSE":"8739.24","VOLUME":"41000"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228275900,"PRODUCTID":32,"OPEN":"8851.22","LOW":"8601.41","HIGH":"8854.81","CLOSE":"8747.43","ADJCLOSE":"8747.43","VOLUME":"52400"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228362300,"PRODUCTID":32,"OPEN":"8779.02","LOW":"8726.71","HIGH":"9245.06","CLOSE":"9229.75","ADJCLOSE":"9229.75","VOLUME":"55200"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228448700,"PRODUCTID":32,"OPEN":"9172.58","LOW":"8914.38","HIGH":"9340.69","CLOSE":"8965.2","ADJCLOSE":"8965.2","VOLUME":"53000"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228707900,"PRODUCTID":32,"OPEN":"9276.89","LOW":"9095.7","HIGH":"9432.11","CLOSE":"9162.62","ADJCLOSE":"9162.62","VOLUME":"50200"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228707900,"PRODUCTID":32,"OPEN":"9276.89","LOW":"9095.7","HIGH":"9432.11","CLOSE":"9162.62","ADJCLOSE":"9162.62","VOLUME":"50200"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228880700,"PRODUCTID":32,"OPEN":"9349.53","LOW":"9280.16","HIGH":"9678.7","CLOSE":"9654.9","ADJCLOSE":"9654.9","VOLUME":"65000"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228967100,"PRODUCTID":32,"OPEN":"9679.32","LOW":"9441.97","HIGH":"9746.01","CLOSE":"9645.46","ADJCLOSE":"9645.46","VOLUME":"68800"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229053500,"PRODUCTID":32,"OPEN":"9370.87","LOW":"9281.89","HIGH":"9745.51","CLOSE":"9690.07","ADJCLOSE":"9690.07","VOLUME":"6400"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229312700,"PRODUCTID":32,"OPEN":"9821.85","LOW":"9749.29","HIGH":"9948.33","CLOSE":"9832.39","ADJCLOSE":"9832.39","VOLUME":"47000"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229399100,"PRODUCTID":32,"OPEN":"9794.48","LOW":"9790.31","HIGH":"10009.21","CLOSE":"9976.98","ADJCLOSE":"9976.98","VOLUME":"41000"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229485500,"PRODUCTID":32,"OPEN":"10073.1","LOW":"9682.91","HIGH":"10073.1","CLOSE":"9715.29","ADJCLOSE":"9715.29","VOLUME":"75800"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229571900,"PRODUCTID":32,"OPEN":"9710.2","LOW":"9633.04","HIGH":"10110.34","CLOSE":"10076.43","ADJCLOSE":"10076.43","VOLUME":"69200"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229658300,"PRODUCTID":32,"OPEN":"10001.33","LOW":"9987.42","HIGH":"10188.54","CLOSE":"10099.91","ADJCLOSE":"10099.91","VOLUME":"59600"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229917500,"PRODUCTID":32,"OPEN":"10102.42","LOW":"9895.55","HIGH":"10173.34","CLOSE":"9928.35","ADJCLOSE":"9928.35","VOLUME":"39000"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230003900,"PRODUCTID":32,"OPEN":"9813.2","LOW":"9643.56","HIGH":"9838.38","CLOSE":"9686.75","ADJCLOSE":"9686.75","VOLUME":"52600"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230090300,"PRODUCTID":32,"OPEN":"9626.07","LOW":"9502.53","HIGH":"9653.42","CLOSE":"9568.72","ADJCLOSE":"9568.72","VOLUME":"68800"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230090300,"PRODUCTID":32,"OPEN":"9626.07","LOW":"9502.53","HIGH":"9653.42","CLOSE":"9568.72","ADJCLOSE":"9568.72","VOLUME":"68800"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230263100,"PRODUCTID":32,"OPEN":"9655.07","LOW":"9294.98","HIGH":"9706.38","CLOSE":"9328.92","ADJCLOSE":"9328.92","VOLUME":"43000"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230522300,"PRODUCTID":32,"OPEN":"9318.86","LOW":"9162.66","HIGH":"9550.4","CLOSE":"9533.52","ADJCLOSE":"9533.52","VOLUME":"65800"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230608700,"PRODUCTID":32,"OPEN":"9625.13","LOW":"9494.7","HIGH":"9785.04","CLOSE":"9716.16","ADJCLOSE":"9716.16","VOLUME":"56600"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230695100,"PRODUCTID":32,"OPEN":"9806.64","LOW":"9587.92","HIGH":"9825.9","CLOSE":"9647.31","ADJCLOSE":"9647.31","VOLUME":"63800"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230695100,"PRODUCTID":32,"OPEN":"9806.64","LOW":"9587.92","HIGH":"9825.9","CLOSE":"9647.31","ADJCLOSE":"9647.31","VOLUME":"63800"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230867900,"PRODUCTID":32,"OPEN":"9973.06","LOW":"9863.86","HIGH":"10070.28","CLOSE":"9958.22","ADJCLOSE":"9958.22","VOLUME":"51600"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231127100,"PRODUCTID":32,"OPEN":"10124.92","LOW":"10069.11","HIGH":"10306.17","CLOSE":"10275.6","ADJCLOSE":"10275.6","VOLUME":"51200"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231213500,"PRODUCTID":32,"OPEN":"10241.51","LOW":"10150.68","HIGH":"10392.12","CLOSE":"10335.93","ADJCLOSE":"10335.93","VOLUME":"55600"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231299900,"PRODUCTID":32,"OPEN":"10424.96","LOW":"9510.15","HIGH":"10469.72","CLOSE":"9586.88","ADJCLOSE":"9586.88","VOLUME":"217600"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231299900,"PRODUCTID":32,"OPEN":"10424.96","LOW":"9510.15","HIGH":"10469.72","CLOSE":"9586.88","ADJCLOSE":"9586.88","VOLUME":"217600"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231472700,"PRODUCTID":32,"OPEN":"9434.85","LOW":"9250.82","HIGH":"9630.4","CLOSE":"9406.47","ADJCLOSE":"9406.47","VOLUME":"158200"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231731900,"PRODUCTID":32,"OPEN":"9306.74","LOW":"9024.45","HIGH":"9327.3","CLOSE":"9110.05","ADJCLOSE":"9110.05","VOLUME":"98000"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231818300,"PRODUCTID":32,"OPEN":"9042.36","LOW":"8992.92","HIGH":"9261","CLOSE":"9071.36","ADJCLOSE":"9071.36","VOLUME":"45200"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231904700,"PRODUCTID":32,"OPEN":"9223.16","LOW":"9071.36","HIGH":"9412.97","CLOSE":"9370.49","ADJCLOSE":"9370.49","VOLUME":"32000"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231991100,"PRODUCTID":32,"OPEN":"9000.62","LOW":"8946.62","HIGH":"9123.78","CLOSE":"9046.74","ADJCLOSE":"9046.74","VOLUME":"37600"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232077500,"PRODUCTID":32,"OPEN":"9125.65","LOW":"9125.65","HIGH":"9342.47","CLOSE":"9323.59","ADJCLOSE":"9323.59","VOLUME":"35400"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232336700,"PRODUCTID":32,"OPEN":"9365.04","LOW":"9273.47","HIGH":"9409.51","CLOSE":"9329.57","ADJCLOSE":"9329.57","VOLUME":"30000"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232423100,"PRODUCTID":32,"OPEN":"9159.76","LOW":"9033.55","HIGH":"9159.76","CLOSE":"9100.55","ADJCLOSE":"9100.55","VOLUME":"31200"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232509500,"PRODUCTID":32,"OPEN":"8900.78","LOW":"8734.93","HIGH":"9051.31","CLOSE":"8779.17","ADJCLOSE":"8779.17","VOLUME":"32400"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232595900,"PRODUCTID":32,"OPEN":"8905.97","LOW":"8699.32","HIGH":"8927.69","CLOSE":"8813.84","ADJCLOSE":"8813.84","VOLUME":"39200"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232682300,"PRODUCTID":32,"OPEN":"8804.15","LOW":"8631.6","HIGH":"8858.84","CLOSE":"8674.35","ADJCLOSE":"8674.35","VOLUME":"44000"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232682300,"PRODUCTID":32,"OPEN":"8804.15","LOW":"8631.6","HIGH":"8858.84","CLOSE":"8674.35","ADJCLOSE":"8674.35","VOLUME":"44000"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233027900,"PRODUCTID":32,"OPEN":"8803.07","LOW":"8791.58","HIGH":"9021.97","CLOSE":"9004.08","ADJCLOSE":"9004.08","VOLUME":"34200"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233114300,"PRODUCTID":32,"OPEN":"9077.65","LOW":"9053.8","HIGH":"9270.75","CLOSE":"9257.47","ADJCLOSE":"9257.47","VOLUME":"39800"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233200700,"PRODUCTID":32,"OPEN":"9340.59","LOW":"9164.96","HIGH":"9379.68","CLOSE":"9236.28","ADJCLOSE":"9236.28","VOLUME":"38800"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233287100,"PRODUCTID":32,"OPEN":"9111.12","LOW":"9088.15","HIGH":"9438.31","CLOSE":"9424.24","ADJCLOSE":"9424.24","VOLUME":"48000"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233546300,"PRODUCTID":32,"OPEN":"9363.58","LOW":"9048.97","HIGH":"9363.58","CLOSE":"9066.7","ADJCLOSE":"9066.7","VOLUME":"39800"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233632700,"PRODUCTID":32,"OPEN":"9128.99","LOW":"9040.56","HIGH":"9302.25","CLOSE":"9149.3","ADJCLOSE":"9149.3","VOLUME":"46000"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233719100,"PRODUCTID":32,"OPEN":"9226.2","LOW":"9164.16","HIGH":"9338.21","CLOSE":"9201.85","ADJCLOSE":"9201.85","VOLUME":"41600"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233805500,"PRODUCTID":32,"OPEN":"9241.56","LOW":"9017.08","HIGH":"9247.09","CLOSE":"9090.88","ADJCLOSE":"9090.88","VOLUME":"29600"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233891900,"PRODUCTID":32,"OPEN":"9161.49","LOW":"9160.83","HIGH":"9321.38","CLOSE":"9300.86","ADJCLOSE":"9300.86","VOLUME":"28400"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234151100,"PRODUCTID":32,"OPEN":"9359","LOW":"9329.3","HIGH":"9601.56","CLOSE":"9583.89","ADJCLOSE":"9583.89","VOLUME":"20000"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234237500,"PRODUCTID":32,"OPEN":"9589.95","LOW":"9510.63","HIGH":"9724.87","CLOSE":"9647.47","ADJCLOSE":"9647.47","VOLUME":"45000"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234323900,"PRODUCTID":32,"OPEN":"9462.14","LOW":"9459.59","HIGH":"9648.39","CLOSE":"9618.54","ADJCLOSE":"9618.54","VOLUME":"37600"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234410300,"PRODUCTID":32,"OPEN":"9559.03","LOW":"9445.54","HIGH":"9578.99","CLOSE":"9465.83","ADJCLOSE":"9465.83","VOLUME":"33800"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234496700,"PRODUCTID":32,"OPEN":"9540.6","LOW":"9540.6","HIGH":"9695.59","CLOSE":"9634.74","ADJCLOSE":"9634.74","VOLUME":"30000"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234755900,"PRODUCTID":32,"OPEN":"9637.04","LOW":"9279.1","HIGH":"9637.04","CLOSE":"9305.45","ADJCLOSE":"9305.45","VOLUME":"37200"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234842300,"PRODUCTID":32,"OPEN":"9213.4","LOW":"8994.34","HIGH":"9213.4","CLOSE":"9035","ADJCLOSE":"9035","VOLUME":"28400"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234928700,"PRODUCTID":32,"OPEN":"8939.38","LOW":"8929.62","HIGH":"9112.99","CLOSE":"9015.18","ADJCLOSE":"9015.18","VOLUME":"36800"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235015100,"PRODUCTID":32,"OPEN":"9034.9","LOW":"8977.8","HIGH":"9111.27","CLOSE":"9042.63","ADJCLOSE":"9042.63","VOLUME":"27400"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235101500,"PRODUCTID":32,"OPEN":"8943.78","LOW":"8762.58","HIGH":"8943.78","CLOSE":"8843.21","ADJCLOSE":"8843.21","VOLUME":"28000"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235101500,"PRODUCTID":32,"OPEN":"8943.78","LOW":"8762.58","HIGH":"8943.78","CLOSE":"8843.21","ADJCLOSE":"8843.21","VOLUME":"28000"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235447100,"PRODUCTID":32,"OPEN":"8707.35","LOW":"8619.22","HIGH":"8856.52","CLOSE":"8822.06","ADJCLOSE":"8822.06","VOLUME":"32400"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235533500,"PRODUCTID":32,"OPEN":"8913.44","LOW":"8880.15","HIGH":"8995.04","CLOSE":"8902.56","ADJCLOSE":"8902.56","VOLUME":"32200"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235619900,"PRODUCTID":32,"OPEN":"8905.56","LOW":"8788.94","HIGH":"8998.31","CLOSE":"8954.86","ADJCLOSE":"8954.86","VOLUME":"37200"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235706300,"PRODUCTID":32,"OPEN":"8944.11","LOW":"8728.66","HIGH":"8944.11","CLOSE":"8891.61","ADJCLOSE":"8891.61","VOLUME":"42200"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235965500,"PRODUCTID":32,"OPEN":"8762.88","LOW":"8563.52","HIGH":"8762.88","CLOSE":"8607.08","ADJCLOSE":"8607.08","VOLUME":"30200"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236051900,"PRODUCTID":32,"OPEN":"8583.06","LOW":"8393.05","HIGH":"8635.2","CLOSE":"8427.29","ADJCLOSE":"8427.29","VOLUME":"35200"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236138300,"PRODUCTID":32,"OPEN":"8473.25","LOW":"8373.24","HIGH":"8501.46","CLOSE":"8446.49","ADJCLOSE":"8446.49","VOLUME":"40600"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236224700,"PRODUCTID":32,"OPEN":"8535.03","LOW":"8167.75","HIGH":"8535.03","CLOSE":"8197.92","ADJCLOSE":"8197.92","VOLUME":"51400"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236311100,"PRODUCTID":32,"OPEN":"8103.75","LOW":"8047.17","HIGH":"8347.1","CLOSE":"8325.82","ADJCLOSE":"8325.82","VOLUME":"52200"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236570300,"PRODUCTID":32,"OPEN":"8259.22","LOW":"8110.1","HIGH":"8259.22","CLOSE":"8160.4","ADJCLOSE":"8160.4","VOLUME":"26400"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236570300,"PRODUCTID":32,"OPEN":"8259.22","LOW":"8110.1","HIGH":"8259.22","CLOSE":"8160.4","ADJCLOSE":"8160.4","VOLUME":"26400"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236570300,"PRODUCTID":32,"OPEN":"8259.22","LOW":"8110.1","HIGH":"8259.22","CLOSE":"8160.4","ADJCLOSE":"8160.4","VOLUME":"26400"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236829500,"PRODUCTID":32,"OPEN":"8274.78","LOW":"8274.78","HIGH":"8439.26","CLOSE":"8343.75","ADJCLOSE":"8343.75","VOLUME":"36200"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236915900,"PRODUCTID":32,"OPEN":"8480.74","LOW":"8480.74","HIGH":"8793.21","CLOSE":"8756.61","ADJCLOSE":"8756.61","VOLUME":"49400"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237175100,"PRODUCTID":32,"OPEN":"8793.89","LOW":"8697.46","HIGH":"8955.73","CLOSE":"8943.54","ADJCLOSE":"8943.54","VOLUME":"49400"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237261500,"PRODUCTID":32,"OPEN":"8942.01","LOW":"8801.79","HIGH":"9024.12","CLOSE":"8863.82","ADJCLOSE":"8863.82","VOLUME":"47200"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237347900,"PRODUCTID":32,"OPEN":"8956.3","LOW":"8951.32","HIGH":"9120.4","CLOSE":"8976.68","ADJCLOSE":"8976.68","VOLUME":"45600"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237434300,"PRODUCTID":32,"OPEN":"9023.04","LOW":"8900.39","HIGH":"9086.77","CLOSE":"9001.75","ADJCLOSE":"9001.75","VOLUME":"36000"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237520700,"PRODUCTID":32,"OPEN":"8951.34","LOW":"8867.13","HIGH":"8999.98","CLOSE":"8966.68","ADJCLOSE":"8966.68","VOLUME":"32800"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237779900,"PRODUCTID":32,"OPEN":"9040.3","LOW":"9040.3","HIGH":"9454.69","CLOSE":"9424.02","ADJCLOSE":"9424.02","VOLUME":"43200"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237866300,"PRODUCTID":32,"OPEN":"9549.52","LOW":"9402.64","HIGH":"9699","CLOSE":"9471.04","ADJCLOSE":"9471.04","VOLUME":"50000"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237952700,"PRODUCTID":32,"OPEN":"9442.3","LOW":"9430.45","HIGH":"9704.69","CLOSE":"9667.9","ADJCLOSE":"9667.9","VOLUME":"49400"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238039100,"PRODUCTID":32,"OPEN":"9739.93","LOW":"9739.93","HIGH":"10061.36","CLOSE":"10003.1","ADJCLOSE":"10003.1","VOLUME":"45200"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238125500,"PRODUCTID":32,"OPEN":"10036.8","LOW":"9913.4","HIGH":"10127.09","CLOSE":"10048.49","ADJCLOSE":"10048.49","VOLUME":"52800"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238384700,"PRODUCTID":32,"OPEN":"9902.35","LOW":"9521.76","HIGH":"9902.35","CLOSE":"9568.14","ADJCLOSE":"9568.14","VOLUME":"41400"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238471100,"PRODUCTID":32,"OPEN":"9633.21","LOW":"9547.21","HIGH":"9826.22","CLOSE":"9708.5","ADJCLOSE":"9708.5","VOLUME":"53000"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238557500,"PRODUCTID":32,"OPEN":"9745.77","LOW":"9546.29","HIGH":"9921.96","CLOSE":"9901.99","ADJCLOSE":"9901.99","VOLUME":"45800"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238643900,"PRODUCTID":32,"OPEN":"10107.25","LOW":"10107.25","HIGH":"10431.98","CLOSE":"10348.83","ADJCLOSE":"10348.83","VOLUME":"64600"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238643900,"PRODUCTID":32,"OPEN":"10107.25","LOW":"10107.25","HIGH":"10431.98","CLOSE":"10348.83","ADJCLOSE":"10348.83","VOLUME":"64600"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238989500,"PRODUCTID":32,"OPEN":"10521.78","LOW":"10410.44","HIGH":"10654.89","CLOSE":"10534.87","ADJCLOSE":"10534.87","VOLUME":"53800"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1238989500,"PRODUCTID":32,"OPEN":"10521.78","LOW":"10410.44","HIGH":"10654.89","CLOSE":"10534.87","ADJCLOSE":"10534.87","VOLUME":"53800"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239162300,"PRODUCTID":32,"OPEN":"10283.58","LOW":"10173","HIGH":"10778.11","CLOSE":"10742.34","ADJCLOSE":"10742.34","VOLUME":"56400"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239248700,"PRODUCTID":32,"OPEN":"10876.15","LOW":"10655.96","HIGH":"10929.33","CLOSE":"10803.86","ADJCLOSE":"10803.86","VOLUME":"58400"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239248700,"PRODUCTID":32,"OPEN":"10876.15","LOW":"10655.96","HIGH":"10929.33","CLOSE":"10803.86","ADJCLOSE":"10803.86","VOLUME":"58400"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239594300,"PRODUCTID":32,"OPEN":"10916.43","LOW":"10800.84","HIGH":"11069.54","CLOSE":"10967.22","ADJCLOSE":"10967.22","VOLUME":"43000"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239594300,"PRODUCTID":32,"OPEN":"10916.43","LOW":"10800.84","HIGH":"11069.54","CLOSE":"10967.22","ADJCLOSE":"10967.22","VOLUME":"43000"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239767100,"PRODUCTID":32,"OPEN":"10805.14","LOW":"10719.18","HIGH":"11337.75","CLOSE":"11284.73","ADJCLOSE":"11284.73","VOLUME":"70200"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239853500,"PRODUCTID":32,"OPEN":"11358.06","LOW":"10900.47","HIGH":"11362.31","CLOSE":"10947.4","ADJCLOSE":"10947.4","VOLUME":"60200"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239939900,"PRODUCTID":32,"OPEN":"11067.71","LOW":"10946.25","HIGH":"11339.47","CLOSE":"11023.09","ADJCLOSE":"11023.09","VOLUME":"53600"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240199100,"PRODUCTID":32,"OPEN":"11065.1","LOW":"10863.28","HIGH":"11209.66","CLOSE":"10979.5","ADJCLOSE":"10979.5","VOLUME":"43200"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240285500,"PRODUCTID":32,"OPEN":"10765.39","LOW":"10764.08","HIGH":"11068.82","CLOSE":"10898.11","ADJCLOSE":"10898.11","VOLUME":"45000"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240371900,"PRODUCTID":32,"OPEN":"10968.6","LOW":"10715.66","HIGH":"11036.24","CLOSE":"10817.54","ADJCLOSE":"10817.54","VOLUME":"39000"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240458300,"PRODUCTID":32,"OPEN":"10841.57","LOW":"10758.97","HIGH":"11200.86","CLOSE":"11134.99","ADJCLOSE":"11134.99","VOLUME":"41800"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240544700,"PRODUCTID":32,"OPEN":"11149.47","LOW":"11070.33","HIGH":"11362.88","CLOSE":"11329.05","ADJCLOSE":"11329.05","VOLUME":"44600"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240803900,"PRODUCTID":32,"OPEN":"11237.42","LOW":"11176.55","HIGH":"11492.1","CLOSE":"11371.85","ADJCLOSE":"11371.85","VOLUME":"52400"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240890300,"PRODUCTID":32,"OPEN":"11371.34","LOW":"10961.76","HIGH":"11371.34","CLOSE":"11001.75","ADJCLOSE":"11001.75","VOLUME":"47600"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240976700,"PRODUCTID":32,"OPEN":"11091.56","LOW":"11091.56","HIGH":"11430.25","CLOSE":"11403.25","ADJCLOSE":"11403.25","VOLUME":"40400"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1240976700,"PRODUCTID":32,"OPEN":"11091.56","LOW":"11091.56","HIGH":"11430.25","CLOSE":"11403.25","ADJCLOSE":"11403.25","VOLUME":"40400"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1240976700,"PRODUCTID":32,"OPEN":"11091.56","LOW":"11091.56","HIGH":"11430.25","CLOSE":"11403.25","ADJCLOSE":"11403.25","VOLUME":"40400"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241408700,"PRODUCTID":32,"OPEN":"11635.24","LOW":"11635.24","HIGH":"12160.32","CLOSE":"12134.75","ADJCLOSE":"12134.75","VOLUME":"46400"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241495100,"PRODUCTID":32,"OPEN":"12159.74","LOW":"11985.88","HIGH":"12197.88","CLOSE":"12131.08","ADJCLOSE":"12131.08","VOLUME":"48400"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241581500,"PRODUCTID":32,"OPEN":"12100.69","LOW":"11899.41","HIGH":"12272.04","CLOSE":"11952.75","ADJCLOSE":"11952.75","VOLUME":"49200"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241667900,"PRODUCTID":32,"OPEN":"12064.51","LOW":"11981.13","HIGH":"12143.95","CLOSE":"12116.94","ADJCLOSE":"12116.94","VOLUME":"47800"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241754300,"PRODUCTID":32,"OPEN":"12092.97","LOW":"11765.06","HIGH":"12180.07","CLOSE":"11876.43","ADJCLOSE":"11876.43","VOLUME":"55200"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242013500,"PRODUCTID":32,"OPEN":"11997.37","LOW":"11621.3","HIGH":"12026.6","CLOSE":"11682.99","ADJCLOSE":"11682.99","VOLUME":"36000"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242099900,"PRODUCTID":32,"OPEN":"11629.97","LOW":"11625.39","HIGH":"12194.63","CLOSE":"12158.03","ADJCLOSE":"12158.03","VOLUME":"40000"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242186300,"PRODUCTID":32,"OPEN":"12201.93","LOW":"11934.44","HIGH":"12256.43","CLOSE":"12019.65","ADJCLOSE":"12019.65","VOLUME":"217600"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242272700,"PRODUCTID":32,"OPEN":"11774.04","LOW":"11695.52","HIGH":"11935.86","CLOSE":"11872.91","ADJCLOSE":"11872.91","VOLUME":"39000"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242359100,"PRODUCTID":32,"OPEN":"11948.7","LOW":"11948.7","HIGH":"12218.98","CLOSE":"12173.42","ADJCLOSE":"12173.42","VOLUME":"35000"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242618300,"PRODUCTID":32,"OPEN":"13479.39","LOW":"13479.39","HIGH":"14284.21","CLOSE":"14284.21","ADJCLOSE":"14284.21","VOLUME":"800"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242704700,"PRODUCTID":32,"OPEN":"14757.82","LOW":"13840.83","HIGH":"14930.54","CLOSE":"14302.03","ADJCLOSE":"14302.03","VOLUME":"89400"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242791100,"PRODUCTID":32,"OPEN":"14230.73","LOW":"13976.49","HIGH":"14405.51","CLOSE":"14060.66","ADJCLOSE":"14060.66","VOLUME":"51000"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242877500,"PRODUCTID":32,"OPEN":"14043.38","LOW":"13704.43","HIGH":"14089.51","CLOSE":"13736.54","ADJCLOSE":"13736.54","VOLUME":"44800"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242963900,"PRODUCTID":32,"OPEN":"13663.54","LOW":"13611.3","HIGH":"13936.93","CLOSE":"13887.15","ADJCLOSE":"13887.15","VOLUME":"39400"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243223100,"PRODUCTID":32,"OPEN":"13999.44","LOW":"13819.78","HIGH":"14027.6","CLOSE":"13913.22","ADJCLOSE":"13913.22","VOLUME":"37400"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243309500,"PRODUCTID":32,"OPEN":"13983.26","LOW":"13524.93","HIGH":"13991.46","CLOSE":"13589.23","ADJCLOSE":"13589.23","VOLUME":"37800"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243395900,"PRODUCTID":32,"OPEN":"13851.85","LOW":"13848.15","HIGH":"14122.78","CLOSE":"14109.64","ADJCLOSE":"14109.64","VOLUME":"47000"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243482300,"PRODUCTID":32,"OPEN":"14139.14","LOW":"14080.98","HIGH":"14376.34","CLOSE":"14296.01","ADJCLOSE":"14296.01","VOLUME":"42600"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243568700,"PRODUCTID":32,"OPEN":"14384.76","LOW":"14384.76","HIGH":"14726.6","CLOSE":"14625.25","ADJCLOSE":"14625.25","VOLUME":"45200"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243827900,"PRODUCTID":32,"OPEN":"14790.89","LOW":"14658.01","HIGH":"14906.81","CLOSE":"14840.63","ADJCLOSE":"14840.63","VOLUME":"44200"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243914300,"PRODUCTID":32,"OPEN":"14942.21","LOW":"14608.23","HIGH":"14994.22","CLOSE":"14874.91","ADJCLOSE":"14874.91","VOLUME":"43800"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244000700,"PRODUCTID":32,"OPEN":"14902.62","LOW":"14734.9","HIGH":"15045.88","CLOSE":"14870.9","ADJCLOSE":"14870.9","VOLUME":"43000"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244087100,"PRODUCTID":32,"OPEN":"14755.08","LOW":"14601.91","HIGH":"15026.03","CLOSE":"15008.68","ADJCLOSE":"15008.68","VOLUME":"39200"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244173500,"PRODUCTID":32,"OPEN":"15040.24","LOW":"14994.05","HIGH":"15257.3","CLOSE":"15103.55","ADJCLOSE":"15103.55","VOLUME":"36800"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244432700,"PRODUCTID":32,"OPEN":"15153.21","LOW":"14604.23","HIGH":"15184.87","CLOSE":"14665.92","ADJCLOSE":"14665.92","VOLUME":"31400"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244519100,"PRODUCTID":32,"OPEN":"14618.98","LOW":"14526.69","HIGH":"15159.27","CLOSE":"15127","ADJCLOSE":"15127","VOLUME":"51600"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244605500,"PRODUCTID":32,"OPEN":"15168.18","LOW":"15168.18","HIGH":"15580.81","CLOSE":"15466.81","ADJCLOSE":"15466.81","VOLUME":"42400"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244691900,"PRODUCTID":32,"OPEN":"15517.36","LOW":"15242.19","HIGH":"15568.74","CLOSE":"15411.47","ADJCLOSE":"15411.47","VOLUME":"42000"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244778300,"PRODUCTID":32,"OPEN":"15446.82","LOW":"15174.28","HIGH":"15600.3","CLOSE":"15237.94","ADJCLOSE":"15237.94","VOLUME":"40600"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245037500,"PRODUCTID":32,"OPEN":"15195.83","LOW":"14808.09","HIGH":"15261.03","CLOSE":"14875.52","ADJCLOSE":"14875.52","VOLUME":"34600"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245123900,"PRODUCTID":32,"OPEN":"14788.27","LOW":"14621.97","HIGH":"15022.19","CLOSE":"14957.91","ADJCLOSE":"14957.91","VOLUME":"32000"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245210300,"PRODUCTID":32,"OPEN":"14978.5","LOW":"14447.93","HIGH":"14995.66","CLOSE":"14522.84","ADJCLOSE":"14522.84","VOLUME":"35400"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245296700,"PRODUCTID":32,"OPEN":"14503.05","LOW":"14188.25","HIGH":"14630.73","CLOSE":"14265.53","ADJCLOSE":"14265.53","VOLUME":"75800"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245383100,"PRODUCTID":32,"OPEN":"14321.98","LOW":"14179.77","HIGH":"14559.08","CLOSE":"14521.89","ADJCLOSE":"14521.89","VOLUME":"37400"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245642300,"PRODUCTID":32,"OPEN":"14591.28","LOW":"14269.77","HIGH":"14668.4","CLOSE":"14326.22","ADJCLOSE":"14326.22","VOLUME":"31600"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245728700,"PRODUCTID":32,"OPEN":"14147.87","LOW":"14016.95","HIGH":"14394.19","CLOSE":"14324.01","ADJCLOSE":"14324.01","VOLUME":"35600"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245815100,"PRODUCTID":32,"OPEN":"14388.21","LOW":"14207.02","HIGH":"14479.82","CLOSE":"14422.73","ADJCLOSE":"14422.73","VOLUME":"30600"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245901500,"PRODUCTID":32,"OPEN":"14476.15","LOW":"14261.14","HIGH":"14578.46","CLOSE":"14345.62","ADJCLOSE":"14345.62","VOLUME":"29600"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245987900,"PRODUCTID":32,"OPEN":"14373.57","LOW":"14373.57","HIGH":"14781.94","CLOSE":"14764.64","ADJCLOSE":"14764.64","VOLUME":"32400"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246247100,"PRODUCTID":32,"OPEN":"14764.64","LOW":"14685.45","HIGH":"14955.55","CLOSE":"14785.74","ADJCLOSE":"14785.74","VOLUME":"26600"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246333500,"PRODUCTID":32,"OPEN":"14785.74","LOW":"14420.41","HIGH":"14907.48","CLOSE":"14493.84","ADJCLOSE":"14493.84","VOLUME":"35200"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246419900,"PRODUCTID":32,"OPEN":"14493.84","LOW":"14355.52","HIGH":"14727.49","CLOSE":"14645.47","ADJCLOSE":"14645.47","VOLUME":"28800"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246506300,"PRODUCTID":32,"OPEN":"14694.31","LOW":"14469.69","HIGH":"14764.35","CLOSE":"14658.49","ADJCLOSE":"14658.49","VOLUME":"31200"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246592700,"PRODUCTID":32,"OPEN":"14552.72","LOW":"14499.74","HIGH":"14945.85","CLOSE":"14913.05","ADJCLOSE":"14913.05","VOLUME":"29000"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246851900,"PRODUCTID":32,"OPEN":"14962.12","LOW":"13959.44","HIGH":"15097.87","CLOSE":"14043.4","ADJCLOSE":"14043.4","VOLUME":"43400"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246938300,"PRODUCTID":32,"OPEN":"14103.65","LOW":"14000.68","HIGH":"14251.88","CLOSE":"14170.45","ADJCLOSE":"14170.45","VOLUME":"35800"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247024700,"PRODUCTID":32,"OPEN":"14039.58","LOW":"13701.76","HIGH":"14039.58","CLOSE":"13769.15","ADJCLOSE":"13769.15","VOLUME":"37600"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247111100,"PRODUCTID":32,"OPEN":"13796.19","LOW":"13643.97","HIGH":"13879.18","CLOSE":"13757.46","ADJCLOSE":"13757.46","VOLUME":"28400"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247197500,"PRODUCTID":32,"OPEN":"13803.12","LOW":"13418.39","HIGH":"13897.19","CLOSE":"13504.22","ADJCLOSE":"13504.22","VOLUME":"27800"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247456700,"PRODUCTID":32,"OPEN":"13405.95","LOW":"13219.99","HIGH":"13461.68","CLOSE":"13400.32","ADJCLOSE":"13400.32","VOLUME":"24600"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247543100,"PRODUCTID":32,"OPEN":"13549.42","LOW":"13549.42","HIGH":"13903.48","CLOSE":"13853.7","ADJCLOSE":"13853.7","VOLUME":"23800"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247629500,"PRODUCTID":32,"OPEN":"13917.27","LOW":"13891.04","HIGH":"14299.54","CLOSE":"14253.24","ADJCLOSE":"14253.24","VOLUME":"27200"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247715900,"PRODUCTID":32,"OPEN":"14351.97","LOW":"14169.58","HIGH":"14493.1","CLOSE":"14250.25","ADJCLOSE":"14250.25","VOLUME":"35000"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247802300,"PRODUCTID":32,"OPEN":"14325.58","LOW":"14250.25","HIGH":"14800.7","CLOSE":"14744.92","ADJCLOSE":"14744.92","VOLUME":"37600"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248061500,"PRODUCTID":32,"OPEN":"14854.17","LOW":"14854.17","HIGH":"15209.36","CLOSE":"15191.01","ADJCLOSE":"15191.01","VOLUME":"34800"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248147900,"PRODUCTID":32,"OPEN":"15218.83","LOW":"14955.88","HIGH":"15234.21","CLOSE":"15062.49","ADJCLOSE":"15062.49","VOLUME":"35000"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248234300,"PRODUCTID":32,"OPEN":"15124.92","LOW":"14786.58","HIGH":"15369.42","CLOSE":"14843.12","ADJCLOSE":"14843.12","VOLUME":"41800"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248320700,"PRODUCTID":32,"OPEN":"15008.78","LOW":"14843.12","HIGH":"15264.84","CLOSE":"15231.04","ADJCLOSE":"15231.04","VOLUME":"55200"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248407100,"PRODUCTID":32,"OPEN":"15272.01","LOW":"15168.52","HIGH":"15418.61","CLOSE":"15378.96","ADJCLOSE":"15378.96","VOLUME":"43200"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248666300,"PRODUCTID":32,"OPEN":"15350.89","LOW":"15228.46","HIGH":"15463.09","CLOSE":"15375.04","ADJCLOSE":"15375.04","VOLUME":"36600"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248752700,"PRODUCTID":32,"OPEN":"15428.5","LOW":"15240.53","HIGH":"15463.46","CLOSE":"15331.94","ADJCLOSE":"15331.94","VOLUME":"40800"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248839100,"PRODUCTID":32,"OPEN":"15293.19","LOW":"14888.41","HIGH":"15379.43","CLOSE":"15173.46","ADJCLOSE":"15173.46","VOLUME":"39000"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248925500,"PRODUCTID":32,"OPEN":"15169.23","LOW":"15065.48","HIGH":"15409.91","CLOSE":"15387.96","ADJCLOSE":"15387.96","VOLUME":"30400"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249011900,"PRODUCTID":32,"OPEN":"15449.47","LOW":"15449.47","HIGH":"15732.81","CLOSE":"15670.31","ADJCLOSE":"15670.31","VOLUME":"34000"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249271100,"PRODUCTID":32,"OPEN":"15694.78","LOW":"15608.4","HIGH":"15963.36","CLOSE":"15924.23","ADJCLOSE":"15924.23","VOLUME":"32400"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249357500,"PRODUCTID":32,"OPEN":"15940.1","LOW":"15699.13","HIGH":"16002.46","CLOSE":"15830.98","ADJCLOSE":"15830.98","VOLUME":"43400"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249443900,"PRODUCTID":32,"OPEN":"15882.39","LOW":"15695.11","HIGH":"15973.1","CLOSE":"15903.83","ADJCLOSE":"15903.83","VOLUME":"29600"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249530300,"PRODUCTID":32,"OPEN":"15881.47","LOW":"15443.22","HIGH":"15969.81","CLOSE":"15514.03","ADJCLOSE":"15514.03","VOLUME":"37800"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249616700,"PRODUCTID":32,"OPEN":"15440.95","LOW":"15104","HIGH":"15501.94","CLOSE":"15160.24","ADJCLOSE":"15160.24","VOLUME":"33200"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249875900,"PRODUCTID":32,"OPEN":"15287.14","LOW":"14902.02","HIGH":"15417.34","CLOSE":"15009.77","ADJCLOSE":"15009.77","VOLUME":"37200"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249962300,"PRODUCTID":32,"OPEN":"15000.38","LOW":"14864.23","HIGH":"15218.65","CLOSE":"15074.59","ADJCLOSE":"15074.59","VOLUME":"31000"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250048700,"PRODUCTID":32,"OPEN":"14953.44","LOW":"14701.05","HIGH":"15043.62","CLOSE":"15020.16","ADJCLOSE":"15020.16","VOLUME":"34000"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250135100,"PRODUCTID":32,"OPEN":"15207.96","LOW":"15207.96","HIGH":"15545.13","CLOSE":"15518.49","ADJCLOSE":"15518.49","VOLUME":"28800"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250221500,"PRODUCTID":32,"OPEN":"15530.38","LOW":"15367.61","HIGH":"15535.47","CLOSE":"15411.63","ADJCLOSE":"15411.63","VOLUME":"28600"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250480700,"PRODUCTID":32,"OPEN":"15284.23","LOW":"14740.63","HIGH":"15411.63","CLOSE":"14784.92","ADJCLOSE":"14784.92","VOLUME":"25600"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250567100,"PRODUCTID":32,"OPEN":"14745.8","LOW":"14740.26","HIGH":"15134.51","CLOSE":"15035.26","ADJCLOSE":"15035.26","VOLUME":"29200"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250653500,"PRODUCTID":32,"OPEN":"15079.04","LOW":"14684.45","HIGH":"15096.94","CLOSE":"14809.64","ADJCLOSE":"14809.64","VOLUME":"26600"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250739900,"PRODUCTID":32,"OPEN":"14930.05","LOW":"14928.18","HIGH":"15145","CLOSE":"15012.32","ADJCLOSE":"15012.32","VOLUME":"16800"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250826300,"PRODUCTID":32,"OPEN":"14951.49","LOW":"14835.08","HIGH":"15275.17","CLOSE":"15240.83","ADJCLOSE":"15240.83","VOLUME":"21400"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251085500,"PRODUCTID":32,"OPEN":"15362.93","LOW":"15362.93","HIGH":"15676.35","CLOSE":"15628.75","ADJCLOSE":"15628.75","VOLUME":"19800"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251171900,"PRODUCTID":32,"OPEN":"15573.91","LOW":"15423.39","HIGH":"15735.32","CLOSE":"15688.47","ADJCLOSE":"15688.47","VOLUME":"29200"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251258300,"PRODUCTID":32,"OPEN":"15763.09","LOW":"15695.94","HIGH":"15831.49","CLOSE":"15769.85","ADJCLOSE":"15769.85","VOLUME":"20000"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251344700,"PRODUCTID":32,"OPEN":"15711.8","LOW":"15685.49","HIGH":"15853.71","CLOSE":"15781.07","ADJCLOSE":"15781.07","VOLUME":"18600"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251431100,"PRODUCTID":32,"OPEN":"15770.19","LOW":"15663.35","HIGH":"15957.67","CLOSE":"15922.34","ADJCLOSE":"15922.34","VOLUME":"30400"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251690300,"PRODUCTID":32,"OPEN":"15812.15","LOW":"15589.8","HIGH":"15821.35","CLOSE":"15666.64","ADJCLOSE":"15666.64","VOLUME":"25600"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251776700,"PRODUCTID":32,"OPEN":"15691.27","LOW":"15475.28","HIGH":"15923.09","CLOSE":"15551.19","ADJCLOSE":"15551.19","VOLUME":"26800"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251863100,"PRODUCTID":32,"OPEN":"15482.05","LOW":"15392.68","HIGH":"15628.1","CLOSE":"15467.46","ADJCLOSE":"15467.46","VOLUME":"23600"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251949500,"PRODUCTID":32,"OPEN":"15539.34","LOW":"15356.72","HIGH":"15598.18","CLOSE":"15398.33","ADJCLOSE":"15398.33","VOLUME":"22000"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252035900,"PRODUCTID":32,"OPEN":"15425.86","LOW":"15358.94","HIGH":"15740.83","CLOSE":"15689.12","ADJCLOSE":"15689.12","VOLUME":"30800"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252295100,"PRODUCTID":32,"OPEN":"15793.27","LOW":"15793.27","HIGH":"16035.5","CLOSE":"16016.32","ADJCLOSE":"16016.32","VOLUME":"25000"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252381500,"PRODUCTID":32,"OPEN":"16030.56","LOW":"16030.56","HIGH":"16232.16","CLOSE":"16123.67","ADJCLOSE":"16123.67","VOLUME":"35000"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252467900,"PRODUCTID":32,"OPEN":"16111.09","LOW":"16044.77","HIGH":"16215.74","CLOSE":"16183.55","ADJCLOSE":"16183.55","VOLUME":"30600"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252554300,"PRODUCTID":32,"OPEN":"16295.92","LOW":"16166.42","HIGH":"16434.77","CLOSE":"16216.86","ADJCLOSE":"16216.86","VOLUME":"30000"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252640700,"PRODUCTID":32,"OPEN":"16254.57","LOW":"16130.32","HIGH":"16337.98","CLOSE":"16264.3","ADJCLOSE":"16264.3","VOLUME":"28200"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252899900,"PRODUCTID":32,"OPEN":"16185.26","LOW":"16119.95","HIGH":"16252.18","CLOSE":"16214.19","ADJCLOSE":"16214.19","VOLUME":"23600"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252986300,"PRODUCTID":32,"OPEN":"16255.42","LOW":"16255.42","HIGH":"16477.23","CLOSE":"16454.45","ADJCLOSE":"16454.45","VOLUME":"19600"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253072700,"PRODUCTID":32,"OPEN":"16498.59","LOW":"16498.59","HIGH":"16700.56","CLOSE":"16677.04","ADJCLOSE":"16677.04","VOLUME":"30200"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253159100,"PRODUCTID":32,"OPEN":"16686.38","LOW":"16636.55","HIGH":"16820.02","CLOSE":"16711.11","ADJCLOSE":"16711.11","VOLUME":"44200"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253245500,"PRODUCTID":32,"OPEN":"16650.05","LOW":"16610.05","HIGH":"16765.03","CLOSE":"16741.3","ADJCLOSE":"16741.3","VOLUME":"28000"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253245500,"PRODUCTID":32,"OPEN":"16650.05","LOW":"16610.05","HIGH":"16765.03","CLOSE":"16741.3","ADJCLOSE":"16741.3","VOLUME":"28000"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253591100,"PRODUCTID":32,"OPEN":"16805.22","LOW":"16763.78","HIGH":"16943.49","CLOSE":"16886.43","ADJCLOSE":"16886.43","VOLUME":"22800"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253677500,"PRODUCTID":32,"OPEN":"16905.5","LOW":"16683.78","HIGH":"16905.58","CLOSE":"16719.5","ADJCLOSE":"16719.5","VOLUME":"48400"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253763900,"PRODUCTID":32,"OPEN":"16634.08","LOW":"16494.92","HIGH":"16834.1","CLOSE":"16781.43","ADJCLOSE":"16781.43","VOLUME":"24600"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253850300,"PRODUCTID":32,"OPEN":"16679.99","LOW":"16613.22","HIGH":"16812.02","CLOSE":"16693","ADJCLOSE":"16693","VOLUME":"20400"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1253850300,"PRODUCTID":32,"OPEN":"16679.99","LOW":"16613.22","HIGH":"16812.02","CLOSE":"16693","ADJCLOSE":"16693","VOLUME":"20400"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254195900,"PRODUCTID":32,"OPEN":"16829.11","LOW":"16802.8","HIGH":"16907.84","CLOSE":"16852.91","ADJCLOSE":"16852.91","VOLUME":"16000"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254282300,"PRODUCTID":32,"OPEN":"16868.46","LOW":"16868.46","HIGH":"17142.52","CLOSE":"17126.84","ADJCLOSE":"17126.84","VOLUME":"20600"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254368700,"PRODUCTID":32,"OPEN":"17186.2","LOW":"17059.36","HIGH":"17195.61","CLOSE":"17134.55","ADJCLOSE":"17134.55","VOLUME":"28000"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254368700,"PRODUCTID":32,"OPEN":"17186.2","LOW":"17059.36","HIGH":"17195.61","CLOSE":"17134.55","ADJCLOSE":"17134.55","VOLUME":"28000"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254714300,"PRODUCTID":32,"OPEN":"17062.01","LOW":"16835.8","HIGH":"17062.01","CLOSE":"16866.41","ADJCLOSE":"16866.41","VOLUME":"24800"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254800700,"PRODUCTID":32,"OPEN":"16879.38","LOW":"16622.05","HIGH":"16988.56","CLOSE":"16958.54","ADJCLOSE":"16958.54","VOLUME":"50200"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254887100,"PRODUCTID":32,"OPEN":"17069.42","LOW":"16764.07","HIGH":"17120.56","CLOSE":"16806.66","ADJCLOSE":"16806.66","VOLUME":"32800"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254973500,"PRODUCTID":32,"OPEN":"16908.02","LOW":"16775.36","HIGH":"16998.52","CLOSE":"16843.54","ADJCLOSE":"16843.54","VOLUME":"37000"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255059900,"PRODUCTID":32,"OPEN":"16915.96","LOW":"16606.95","HIGH":"16963.08","CLOSE":"16642.66","ADJCLOSE":"16642.66","VOLUME":"27000"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255319100,"PRODUCTID":32,"OPEN":"16687.32","LOW":"16687.32","HIGH":"17068.78","CLOSE":"17026.67","ADJCLOSE":"17026.67","VOLUME":"24200"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255319100,"PRODUCTID":32,"OPEN":"16687.32","LOW":"16687.32","HIGH":"17068.78","CLOSE":"17026.67","ADJCLOSE":"17026.67","VOLUME":"24200"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255491900,"PRODUCTID":32,"OPEN":"17117.9","LOW":"17117.9","HIGH":"17274.59","CLOSE":"17231.11","ADJCLOSE":"17231.11","VOLUME":"31800"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255578300,"PRODUCTID":32,"OPEN":"17274.07","LOW":"17092.83","HIGH":"17350.39","CLOSE":"17195.2","ADJCLOSE":"17195.2","VOLUME":"30200"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255664700,"PRODUCTID":32,"OPEN":"17196.8","LOW":"17126.55","HIGH":"17347.85","CLOSE":"17322.82","ADJCLOSE":"17322.82","VOLUME":"28200"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255664700,"PRODUCTID":32,"OPEN":"17196.8","LOW":"17126.55","HIGH":"17347.85","CLOSE":"17322.82","ADJCLOSE":"17322.82","VOLUME":"28200"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256010300,"PRODUCTID":32,"OPEN":"17414.8","LOW":"17185.04","HIGH":"17457.26","CLOSE":"17223.01","ADJCLOSE":"17223.01","VOLUME":"24600"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256096700,"PRODUCTID":32,"OPEN":"17229.72","LOW":"16997.86","HIGH":"17248.69","CLOSE":"17009.17","ADJCLOSE":"17009.17","VOLUME":"25600"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256183100,"PRODUCTID":32,"OPEN":"17031.54","LOW":"16721.26","HIGH":"17031.54","CLOSE":"16789.74","ADJCLOSE":"16789.74","VOLUME":"25600"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256269500,"PRODUCTID":32,"OPEN":"16795.66","LOW":"16765.2","HIGH":"17006.77","CLOSE":"16810.81","ADJCLOSE":"16810.81","VOLUME":"24400"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256528700,"PRODUCTID":32,"OPEN":"16808.05","LOW":"16706.08","HIGH":"16938.88","CLOSE":"16740.5","ADJCLOSE":"16740.5","VOLUME":"22000"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256615100,"PRODUCTID":32,"OPEN":"16699.09","LOW":"16311.5","HIGH":"16699.09","CLOSE":"16353.4","ADJCLOSE":"16353.4","VOLUME":"30800"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256701500,"PRODUCTID":32,"OPEN":"16335.78","LOW":"16144.17","HIGH":"16411.14","CLOSE":"16283.49","ADJCLOSE":"16283.49","VOLUME":"29600"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256787900,"PRODUCTID":32,"OPEN":"16191.39","LOW":"15993.83","HIGH":"16264.09","CLOSE":"16052.72","ADJCLOSE":"16052.72","VOLUME":"26200"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256874300,"PRODUCTID":32,"OPEN":"16135.87","LOW":"15805.2","HIGH":"16360.88","CLOSE":"15896.28","ADJCLOSE":"15896.28","VOLUME":"38600"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1256874300,"PRODUCTID":32,"OPEN":"16135.87","LOW":"15805.2","HIGH":"16360.88","CLOSE":"15896.28","ADJCLOSE":"15896.28","VOLUME":"38600"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257219900,"PRODUCTID":32,"OPEN":"15838.63","LOW":"15330.56","HIGH":"15957.06","CLOSE":"15404.94","ADJCLOSE":"15404.94","VOLUME":"32400"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257306300,"PRODUCTID":32,"OPEN":"15487.97","LOW":"15487.97","HIGH":"15929.09","CLOSE":"15912.13","ADJCLOSE":"15912.13","VOLUME":"30400"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257392700,"PRODUCTID":32,"OPEN":"15926.13","LOW":"15564.89","HIGH":"16092.38","CLOSE":"16063.9","ADJCLOSE":"16063.9","VOLUME":"33800"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257479100,"PRODUCTID":32,"OPEN":"16137.42","LOW":"16075.19","HIGH":"16283.86","CLOSE":"16158.28","ADJCLOSE":"16158.28","VOLUME":"28200"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257738300,"PRODUCTID":32,"OPEN":"16190.79","LOW":"16147.21","HIGH":"16517.42","CLOSE":"16498.72","ADJCLOSE":"16498.72","VOLUME":"20400"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257824700,"PRODUCTID":32,"OPEN":"16552.43","LOW":"16371.66","HIGH":"16677.53","CLOSE":"16440.56","ADJCLOSE":"16440.56","VOLUME":"26600"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257911100,"PRODUCTID":32,"OPEN":"16444.44","LOW":"16405.19","HIGH":"16887.8","CLOSE":"16849.6","ADJCLOSE":"16849.6","VOLUME":"26600"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257997500,"PRODUCTID":32,"OPEN":"16822.18","LOW":"16605.01","HIGH":"16896.62","CLOSE":"16696.03","ADJCLOSE":"16696.03","VOLUME":"27200"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258083900,"PRODUCTID":32,"OPEN":"16693.15","LOW":"16666.7","HIGH":"16909.74","CLOSE":"16848.83","ADJCLOSE":"16848.83","VOLUME":"21400"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258343100,"PRODUCTID":32,"OPEN":"16893.11","LOW":"16893.11","HIGH":"17083.2","CLOSE":"17032.51","ADJCLOSE":"17032.51","VOLUME":"19000"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258429500,"PRODUCTID":32,"OPEN":"17036.23","LOW":"16882.98","HIGH":"17080.17","CLOSE":"17050.65","ADJCLOSE":"17050.65","VOLUME":"20400"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258515900,"PRODUCTID":32,"OPEN":"17032.01","LOW":"16958.41","HIGH":"17098.79","CLOSE":"16998.78","ADJCLOSE":"16998.78","VOLUME":"18200"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258602300,"PRODUCTID":32,"OPEN":"17004.98","LOW":"16712.33","HIGH":"17004.98","CLOSE":"16785.65","ADJCLOSE":"16785.65","VOLUME":"18200"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258688700,"PRODUCTID":32,"OPEN":"16772.75","LOW":"16635.75","HIGH":"17041.79","CLOSE":"17021.85","ADJCLOSE":"17021.85","VOLUME":"22400"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258947900,"PRODUCTID":32,"OPEN":"17067.14","LOW":"17045.02","HIGH":"17214.58","CLOSE":"17180.18","ADJCLOSE":"17180.18","VOLUME":"22000"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259034300,"PRODUCTID":32,"OPEN":"17230.86","LOW":"17027.52","HIGH":"17230.86","CLOSE":"17131.08","ADJCLOSE":"17131.08","VOLUME":"18200"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259120700,"PRODUCTID":32,"OPEN":"17149.08","LOW":"17124.15","HIGH":"17290.48","CLOSE":"17198.95","ADJCLOSE":"17198.95","VOLUME":"17000"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259207100,"PRODUCTID":32,"OPEN":"17199.05","LOW":"16808.87","HIGH":"17202.51","CLOSE":"16854.93","ADJCLOSE":"16854.93","VOLUME":"24000"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259293500,"PRODUCTID":32,"OPEN":"16718.8","LOW":"16210.44","HIGH":"16718.8","CLOSE":"16632.01","ADJCLOSE":"16632.01","VOLUME":"28400"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259552700,"PRODUCTID":32,"OPEN":"16655.75","LOW":"16655.75","HIGH":"17026.91","CLOSE":"16926.22","ADJCLOSE":"16926.22","VOLUME":"23200"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259639100,"PRODUCTID":32,"OPEN":"16947.46","LOW":"16947.46","HIGH":"17218.46","CLOSE":"17198.27","ADJCLOSE":"17198.27","VOLUME":"20000"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259725500,"PRODUCTID":32,"OPEN":"17226.49","LOW":"17142.36","HIGH":"17329.68","CLOSE":"17169.91","ADJCLOSE":"17169.91","VOLUME":"22200"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259811900,"PRODUCTID":32,"OPEN":"17199.64","LOW":"17128.21","HIGH":"17361.27","CLOSE":"17185.68","ADJCLOSE":"17185.68","VOLUME":"18200"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259898300,"PRODUCTID":32,"OPEN":"17182.23","LOW":"17032.81","HIGH":"17291.83","CLOSE":"17101.54","ADJCLOSE":"17101.54","VOLUME":"18200"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260157500,"PRODUCTID":32,"OPEN":"17106.74","LOW":"16943.01","HIGH":"17176.62","CLOSE":"16983.14","ADJCLOSE":"16983.14","VOLUME":"21000"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260243900,"PRODUCTID":32,"OPEN":"16984.54","LOW":"16964.11","HIGH":"17237.79","CLOSE":"17227.68","ADJCLOSE":"17227.68","VOLUME":"18600"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260330300,"PRODUCTID":32,"OPEN":"17204.32","LOW":"17057.37","HIGH":"17227.96","CLOSE":"17125.22","ADJCLOSE":"17125.22","VOLUME":"21800"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260416700,"PRODUCTID":32,"OPEN":"17107","LOW":"17032.3","HIGH":"17231.05","CLOSE":"17189.31","ADJCLOSE":"17189.31","VOLUME":"19200"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260503100,"PRODUCTID":32,"OPEN":"17199.74","LOW":"17056.12","HIGH":"17351.71","CLOSE":"17119.03","ADJCLOSE":"17119.03","VOLUME":"19200"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260762300,"PRODUCTID":32,"OPEN":"17118.14","LOW":"17048.17","HIGH":"17275.19","CLOSE":"17097.55","ADJCLOSE":"17097.55","VOLUME":"17200"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260848700,"PRODUCTID":32,"OPEN":"17150.59","LOW":"16835.78","HIGH":"17200.47","CLOSE":"16877.16","ADJCLOSE":"16877.16","VOLUME":"18600"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260935100,"PRODUCTID":32,"OPEN":"16866.95","LOW":"16777.94","HIGH":"16996.12","CLOSE":"16912.77","ADJCLOSE":"16912.77","VOLUME":"19400"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261021500,"PRODUCTID":32,"OPEN":"16912.25","LOW":"16826","HIGH":"16979.52","CLOSE":"16894.25","ADJCLOSE":"16894.25","VOLUME":"22000"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261107900,"PRODUCTID":32,"OPEN":"16855.91","LOW":"16693.06","HIGH":"16899.19","CLOSE":"16719.83","ADJCLOSE":"16719.83","VOLUME":"18600"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261367100,"PRODUCTID":32,"OPEN":"16724.84","LOW":"16577.78","HIGH":"16750.99","CLOSE":"16601.2","ADJCLOSE":"16601.2","VOLUME":"17200"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261453500,"PRODUCTID":32,"OPEN":"16633.81","LOW":"16633.81","HIGH":"16738.12","CLOSE":"16692","ADJCLOSE":"16692","VOLUME":"14400"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261539900,"PRODUCTID":32,"OPEN":"16723.96","LOW":"16723.96","HIGH":"17252.09","CLOSE":"17231.11","ADJCLOSE":"17231.11","VOLUME":"26600"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261626300,"PRODUCTID":32,"OPEN":"17265.47","LOW":"17198.09","HIGH":"17413.69","CLOSE":"17360.61","ADJCLOSE":"17360.61","VOLUME":"22400"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261626300,"PRODUCTID":32,"OPEN":"17265.47","LOW":"17198.09","HIGH":"17413.69","CLOSE":"17360.61","ADJCLOSE":"17360.61","VOLUME":"22400"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261626300,"PRODUCTID":32,"OPEN":"17265.47","LOW":"17198.09","HIGH":"17413.69","CLOSE":"17360.61","ADJCLOSE":"17360.61","VOLUME":"22400"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262058300,"PRODUCTID":32,"OPEN":"17388.67","LOW":"17372.63","HIGH":"17486.05","CLOSE":"17401.56","ADJCLOSE":"17401.56","VOLUME":"14400"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262144700,"PRODUCTID":32,"OPEN":"17402.24","LOW":"17322.8","HIGH":"17440.05","CLOSE":"17343.82","ADJCLOSE":"17343.82","VOLUME":"13800"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262231100,"PRODUCTID":32,"OPEN":"17365.37","LOW":"17365.37","HIGH":"17530.94","CLOSE":"17464.81","ADJCLOSE":"17464.81","VOLUME":"16600"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262231100,"PRODUCTID":32,"OPEN":"17365.37","LOW":"17365.37","HIGH":"17530.94","CLOSE":"17464.81","ADJCLOSE":"17464.81","VOLUME":"16600"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262576700,"PRODUCTID":32,"OPEN":"17473.45","LOW":"17378.38","HIGH":"17582.84","CLOSE":"17558.73","ADJCLOSE":"17558.73","VOLUME":"28200"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262663100,"PRODUCTID":32,"OPEN":"17555.77","LOW":"17555.77","HIGH":"17729.78","CLOSE":"17686.24","ADJCLOSE":"17686.24","VOLUME":"27000"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262749500,"PRODUCTID":32,"OPEN":"17719.47","LOW":"17636.71","HIGH":"17790.33","CLOSE":"17701.13","ADJCLOSE":"17701.13","VOLUME":"21400"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262835900,"PRODUCTID":32,"OPEN":"17701.97","LOW":"17566.54","HIGH":"17733.34","CLOSE":"17615.72","ADJCLOSE":"17615.72","VOLUME":"18000"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262922300,"PRODUCTID":32,"OPEN":"17603.87","LOW":"17508.96","HIGH":"17658.12","CLOSE":"17540.29","ADJCLOSE":"17540.29","VOLUME":"17200"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263181500,"PRODUCTID":32,"OPEN":"17724.59","LOW":"17500.79","HIGH":"17776.57","CLOSE":"17526.71","ADJCLOSE":"17526.71","VOLUME":"18400"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263267900,"PRODUCTID":32,"OPEN":"17534.1","LOW":"17392.55","HIGH":"17612","CLOSE":"17422.51","ADJCLOSE":"17422.51","VOLUME":"18600"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263354300,"PRODUCTID":32,"OPEN":"17368.03","LOW":"17276.46","HIGH":"17528.31","CLOSE":"17509.8","ADJCLOSE":"17509.8","VOLUME":"26200"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263440700,"PRODUCTID":32,"OPEN":"17525.71","LOW":"17525.71","HIGH":"17628.04","CLOSE":"17584.87","ADJCLOSE":"17584.87","VOLUME":"23400"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263527100,"PRODUCTID":32,"OPEN":"17604.31","LOW":"17529.11","HIGH":"17639.85","CLOSE":"17554.3","ADJCLOSE":"17554.3","VOLUME":"17600"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263786300,"PRODUCTID":32,"OPEN":"17538.72","LOW":"17505.5","HIGH":"17712.6","CLOSE":"17641.08","ADJCLOSE":"17641.08","VOLUME":"15400"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263872700,"PRODUCTID":32,"OPEN":"17650.82","LOW":"17463.78","HIGH":"17664.86","CLOSE":"17486.06","ADJCLOSE":"17486.06","VOLUME":"13400"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263959100,"PRODUCTID":32,"OPEN":"17486.69","LOW":"17425.05","HIGH":"17590.59","CLOSE":"17474.49","ADJCLOSE":"17474.49","VOLUME":"17000"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264045500,"PRODUCTID":32,"OPEN":"17474.49","LOW":"17025.26","HIGH":"17474.49","CLOSE":"17051.14","ADJCLOSE":"17051.14","VOLUME":"17200"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264131900,"PRODUCTID":32,"OPEN":"16978.36","LOW":"16608.09","HIGH":"17000.33","CLOSE":"16859.68","ADJCLOSE":"16859.68","VOLUME":"23200"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264391100,"PRODUCTID":32,"OPEN":"16847.7","LOW":"16705.56","HIGH":"16877.77","CLOSE":"16780.46","ADJCLOSE":"16780.46","VOLUME":"16400"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264391100,"PRODUCTID":32,"OPEN":"16847.7","LOW":"16705.56","HIGH":"16877.77","CLOSE":"16780.46","ADJCLOSE":"16780.46","VOLUME":"16400"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264563900,"PRODUCTID":32,"OPEN":"16708.6","LOW":"16230.85","HIGH":"16708.6","CLOSE":"16289.82","ADJCLOSE":"16289.82","VOLUME":"25600"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264650300,"PRODUCTID":32,"OPEN":"16317.16","LOW":"16182.14","HIGH":"16524.69","CLOSE":"16306.87","ADJCLOSE":"16306.87","VOLUME":"21600"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264736700,"PRODUCTID":32,"OPEN":"16253.82","LOW":"15982.08","HIGH":"16390.31","CLOSE":"16357.96","ADJCLOSE":"16357.96","VOLUME":"25400"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264995900,"PRODUCTID":32,"OPEN":"16339.32","LOW":"16160.8","HIGH":"16422.4","CLOSE":"16356.03","ADJCLOSE":"16356.03","VOLUME":"20000"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265082300,"PRODUCTID":32,"OPEN":"16368.44","LOW":"16129.11","HIGH":"16525.98","CLOSE":"16163.44","ADJCLOSE":"16163.44","VOLUME":"20600"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265168700,"PRODUCTID":32,"OPEN":"16210.25","LOW":"16210.25","HIGH":"16552.99","CLOSE":"16496.05","ADJCLOSE":"16496.05","VOLUME":"16400"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265255100,"PRODUCTID":32,"OPEN":"16500.29","LOW":"16188.8","HIGH":"16508.22","CLOSE":"16224.95","ADJCLOSE":"16224.95","VOLUME":"15800"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265341500,"PRODUCTID":32,"OPEN":"16222.56","LOW":"15725.43","HIGH":"16222.56","CLOSE":"15790.93","ADJCLOSE":"15790.93","VOLUME":"23000"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265600700,"PRODUCTID":32,"OPEN":"15931.34","LOW":"15651.99","HIGH":"16061.41","CLOSE":"15935.61","ADJCLOSE":"15935.61","VOLUME":"26600"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265687100,"PRODUCTID":32,"OPEN":"15940.73","LOW":"15862.9","HIGH":"16094.13","CLOSE":"16042.18","ADJCLOSE":"16042.18","VOLUME":"21200"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265773500,"PRODUCTID":32,"OPEN":"16042.18","LOW":"15892.01","HIGH":"16141.13","CLOSE":"15922.17","ADJCLOSE":"15922.17","VOLUME":"19800"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265859900,"PRODUCTID":32,"OPEN":"15928.28","LOW":"15928.28","HIGH":"16202.87","CLOSE":"16152.59","ADJCLOSE":"16152.59","VOLUME":"14400"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265859900,"PRODUCTID":32,"OPEN":"15928.28","LOW":"15928.28","HIGH":"16202.87","CLOSE":"16152.59","ADJCLOSE":"16152.59","VOLUME":"14400"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1266205500,"PRODUCTID":32,"OPEN":"16186.9","LOW":"16011.82","HIGH":"16227.04","CLOSE":"16038.35","ADJCLOSE":"16038.35","VOLUME":"17000"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266291900,"PRODUCTID":32,"OPEN":"16042.18","LOW":"16021.29","HIGH":"16310.39","CLOSE":"16226.68","ADJCLOSE":"16226.68","VOLUME":"20600"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266378300,"PRODUCTID":32,"OPEN":"16228.91","LOW":"16228.91","HIGH":"16480.89","CLOSE":"16428.91","ADJCLOSE":"16428.91","VOLUME":"19600"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266464700,"PRODUCTID":32,"OPEN":"16421.2","LOW":"16287.17","HIGH":"16452.51","CLOSE":"16327.84","ADJCLOSE":"16327.84","VOLUME":"14000"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266551100,"PRODUCTID":32,"OPEN":"16256.53","LOW":"16074.58","HIGH":"16301.94","CLOSE":"16191.63","ADJCLOSE":"16191.63","VOLUME":"19400"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266810300,"PRODUCTID":32,"OPEN":"16191.32","LOW":"16191.32","HIGH":"16423.23","CLOSE":"16237.05","ADJCLOSE":"16237.05","VOLUME":"14000"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266896700,"PRODUCTID":32,"OPEN":"16213.14","LOW":"16178.91","HIGH":"16324.93","CLOSE":"16286.32","ADJCLOSE":"16286.32","VOLUME":"13400"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266983100,"PRODUCTID":32,"OPEN":"16218.68","LOW":"16187.44","HIGH":"16328.44","CLOSE":"16255.97","ADJCLOSE":"16255.97","VOLUME":"12400"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267069500,"PRODUCTID":32,"OPEN":"16264.1","LOW":"16167.13","HIGH":"16329.33","CLOSE":"16254.2","ADJCLOSE":"16254.2","VOLUME":"12200"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267155900,"PRODUCTID":32,"OPEN":"16255.33","LOW":"16249.67","HIGH":"16669.25","CLOSE":"16429.55","ADJCLOSE":"16429.55","VOLUME":"31000"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267155900,"PRODUCTID":32,"OPEN":"16255.33","LOW":"16249.67","HIGH":"16669.25","CLOSE":"16429.55","ADJCLOSE":"16429.55","VOLUME":"31000"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267501500,"PRODUCTID":32,"OPEN":"16438.45","LOW":"16438.45","HIGH":"16808.49","CLOSE":"16772.56","ADJCLOSE":"16772.56","VOLUME":"22400"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267587900,"PRODUCTID":32,"OPEN":"16778.29","LOW":"16778.29","HIGH":"17012.61","CLOSE":"17000.01","ADJCLOSE":"17000.01","VOLUME":"20000"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267674300,"PRODUCTID":32,"OPEN":"17013.68","LOW":"16888.05","HIGH":"17024.96","CLOSE":"16971.7","ADJCLOSE":"16971.7","VOLUME":"19000"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267760700,"PRODUCTID":32,"OPEN":"16988.29","LOW":"16936.12","HIGH":"17097.71","CLOSE":"16994.49","ADJCLOSE":"16994.49","VOLUME":"19600"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268019900,"PRODUCTID":32,"OPEN":"17034.92","LOW":"17034.92","HIGH":"17187.55","CLOSE":"17102.6","ADJCLOSE":"17102.6","VOLUME":"15200"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268106300,"PRODUCTID":32,"OPEN":"17089.22","LOW":"17031.21","HIGH":"17130.83","CLOSE":"17052.54","ADJCLOSE":"17052.54","VOLUME":"56600"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268192700,"PRODUCTID":32,"OPEN":"17072.94","LOW":"17027.92","HIGH":"17183.51","CLOSE":"17098.33","ADJCLOSE":"17098.33","VOLUME":"16800"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268279100,"PRODUCTID":32,"OPEN":"17087.63","LOW":"17054.28","HIGH":"17215.07","CLOSE":"17167.96","ADJCLOSE":"17167.96","VOLUME":"11400"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268365500,"PRODUCTID":32,"OPEN":"17176.02","LOW":"17126.93","HIGH":"17244.54","CLOSE":"17166.62","ADJCLOSE":"17166.62","VOLUME":"24000"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268624700,"PRODUCTID":32,"OPEN":"17166.97","LOW":"17061.14","HIGH":"17195.49","CLOSE":"17164.99","ADJCLOSE":"17164.99","VOLUME":"14200"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268711100,"PRODUCTID":32,"OPEN":"17169.84","LOW":"17150.06","HIGH":"17416.55","CLOSE":"17383.18","ADJCLOSE":"17383.18","VOLUME":"12400"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268797500,"PRODUCTID":32,"OPEN":"17389.47","LOW":"17389.47","HIGH":"17576.78","CLOSE":"17490.08","ADJCLOSE":"17490.08","VOLUME":"16800"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268883900,"PRODUCTID":32,"OPEN":"17492.81","LOW":"17417.61","HIGH":"17548.13","CLOSE":"17519.26","ADJCLOSE":"17519.26","VOLUME":"13600"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268970300,"PRODUCTID":32,"OPEN":"17531.47","LOW":"17502.14","HIGH":"17600.87","CLOSE":"17578.23","ADJCLOSE":"17578.23","VOLUME":"13800"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269229500,"PRODUCTID":32,"OPEN":"17481.96","LOW":"17337.38","HIGH":"17559.18","CLOSE":"17410.57","ADJCLOSE":"17410.57","VOLUME":"12200"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269315900,"PRODUCTID":32,"OPEN":"17422.51","LOW":"17356.64","HIGH":"17530.79","CLOSE":"17451.02","ADJCLOSE":"17451.02","VOLUME":"12600"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269315900,"PRODUCTID":32,"OPEN":"17422.51","LOW":"17356.64","HIGH":"17530.79","CLOSE":"17451.02","ADJCLOSE":"17451.02","VOLUME":"12600"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269488700,"PRODUCTID":32,"OPEN":"17458.51","LOW":"17383.21","HIGH":"17575.23","CLOSE":"17558.85","ADJCLOSE":"17558.85","VOLUME":"13800"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269575100,"PRODUCTID":32,"OPEN":"17558.85","LOW":"17558.85","HIGH":"17682.94","CLOSE":"17644.76","ADJCLOSE":"17644.76","VOLUME":"13000"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269834300,"PRODUCTID":32,"OPEN":"17639.18","LOW":"17639.18","HIGH":"17793.01","CLOSE":"17711.35","ADJCLOSE":"17711.35","VOLUME":"14800"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269920700,"PRODUCTID":32,"OPEN":"17703.67","LOW":"17558.22","HIGH":"17783.35","CLOSE":"17590.17","ADJCLOSE":"17590.17","VOLUME":"12600"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270007100,"PRODUCTID":32,"OPEN":"17602.39","LOW":"17488.55","HIGH":"17699.5","CLOSE":"17527.77","ADJCLOSE":"17527.77","VOLUME":"13600"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270093500,"PRODUCTID":32,"OPEN":"17555.04","LOW":"17555.04","HIGH":"17706.56","CLOSE":"17692.62","ADJCLOSE":"17692.62","VOLUME":"13000"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270093500,"PRODUCTID":32,"OPEN":"17555.04","LOW":"17555.04","HIGH":"17706.56","CLOSE":"17692.62","ADJCLOSE":"17692.62","VOLUME":"13000"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270439100,"PRODUCTID":32,"OPEN":"17693.66","LOW":"17693.66","HIGH":"17948.54","CLOSE":"17935.68","ADJCLOSE":"17935.68","VOLUME":"12800"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270525500,"PRODUCTID":32,"OPEN":"17940.32","LOW":"17898","HIGH":"17991.41","CLOSE":"17941.37","ADJCLOSE":"17941.37","VOLUME":"12400"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270611900,"PRODUCTID":32,"OPEN":"17915.6","LOW":"17878.31","HIGH":"18047.86","CLOSE":"17970.02","ADJCLOSE":"17970.02","VOLUME":"13200"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270698300,"PRODUCTID":32,"OPEN":"17950.56","LOW":"17679.34","HIGH":"17960.91","CLOSE":"17714.4","ADJCLOSE":"17714.4","VOLUME":"11800"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270784700,"PRODUCTID":32,"OPEN":"17715.16","LOW":"17715.16","HIGH":"17971.47","CLOSE":"17933.14","ADJCLOSE":"17933.14","VOLUME":"12200"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271043900,"PRODUCTID":32,"OPEN":"17874.16","LOW":"17816.19","HIGH":"17995.25","CLOSE":"17853","ADJCLOSE":"17853","VOLUME":"9800"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271130300,"PRODUCTID":32,"OPEN":"17831.38","LOW":"17736.09","HIGH":"17892.78","CLOSE":"17821.96","ADJCLOSE":"17821.96","VOLUME":"12800"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271130300,"PRODUCTID":32,"OPEN":"17831.38","LOW":"17736.09","HIGH":"17892.78","CLOSE":"17821.96","ADJCLOSE":"17821.96","VOLUME":"12800"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271303100,"PRODUCTID":32,"OPEN":"17804.55","LOW":"17619.02","HIGH":"17975.57","CLOSE":"17639.26","ADJCLOSE":"17639.26","VOLUME":"12600"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271389500,"PRODUCTID":32,"OPEN":"17645.91","LOW":"17529.55","HIGH":"17663.99","CLOSE":"17591.18","ADJCLOSE":"17591.18","VOLUME":"11600"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271648700,"PRODUCTID":32,"OPEN":"17584.86","LOW":"17276.8","HIGH":"17584.86","CLOSE":"17400.68","ADJCLOSE":"17400.68","VOLUME":"11800"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271735100,"PRODUCTID":32,"OPEN":"17394.68","LOW":"17394.68","HIGH":"17560.09","CLOSE":"17460.58","ADJCLOSE":"17460.58","VOLUME":"14000"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271821500,"PRODUCTID":32,"OPEN":"17458.76","LOW":"17446.51","HIGH":"17565.55","CLOSE":"17472.56","ADJCLOSE":"17472.56","VOLUME":"10000"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271907900,"PRODUCTID":32,"OPEN":"17476.48","LOW":"17408.02","HIGH":"17778.34","CLOSE":"17573.99","ADJCLOSE":"17573.99","VOLUME":"17600"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271994300,"PRODUCTID":32,"OPEN":"17533.88","LOW":"17533.88","HIGH":"17725.88","CLOSE":"17694.2","ADJCLOSE":"17694.2","VOLUME":"17200"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272253500,"PRODUCTID":32,"OPEN":"17692.26","LOW":"17692.26","HIGH":"17826.48","CLOSE":"17745.28","ADJCLOSE":"17745.28","VOLUME":"14800"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272339900,"PRODUCTID":32,"OPEN":"17744.93","LOW":"17678.56","HIGH":"17769.25","CLOSE":"17690.62","ADJCLOSE":"17690.62","VOLUME":"12200"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272426300,"PRODUCTID":32,"OPEN":"17643.59","LOW":"17344.58","HIGH":"17643.59","CLOSE":"17380.08","ADJCLOSE":"17380.08","VOLUME":"17000"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272512700,"PRODUCTID":32,"OPEN":"17382.09","LOW":"17382.09","HIGH":"17532.86","CLOSE":"17503.47","ADJCLOSE":"17503.47","VOLUME":"10800"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272599100,"PRODUCTID":32,"OPEN":"17503.47","LOW":"17503.47","HIGH":"17646.61","CLOSE":"17558.71","ADJCLOSE":"17558.71","VOLUME":"12200"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272858300,"PRODUCTID":32,"OPEN":"17536.86","LOW":"17345.92","HIGH":"17536.86","CLOSE":"17386.08","ADJCLOSE":"17386.08","VOLUME":"10400"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272944700,"PRODUCTID":32,"OPEN":"17371.75","LOW":"17101.96","HIGH":"17464.82","CLOSE":"17137.14","ADJCLOSE":"17137.14","VOLUME":"19800"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273031100,"PRODUCTID":32,"OPEN":"17103.95","LOW":"16858.23","HIGH":"17121.66","CLOSE":"17087.96","ADJCLOSE":"17087.96","VOLUME":"20000"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273117500,"PRODUCTID":32,"OPEN":"17080.47","LOW":"16823","HIGH":"17080.47","CLOSE":"16987.53","ADJCLOSE":"16987.53","VOLUME":"16400"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273203900,"PRODUCTID":32,"OPEN":"16939.58","LOW":"16684.13","HIGH":"16939.58","CLOSE":"16769.11","ADJCLOSE":"16769.11","VOLUME":"19400"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273463100,"PRODUCTID":32,"OPEN":"16799.49","LOW":"16799.49","HIGH":"17356.54","CLOSE":"17330.55","ADJCLOSE":"17330.55","VOLUME":"19800"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273549500,"PRODUCTID":32,"OPEN":"17336.13","LOW":"17104.45","HIGH":"17379.15","CLOSE":"17141.53","ADJCLOSE":"17141.53","VOLUME":"20400"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273635900,"PRODUCTID":32,"OPEN":"17141.53","LOW":"17028.08","HIGH":"17252.52","CLOSE":"17195.81","ADJCLOSE":"17195.81","VOLUME":"18400"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273722300,"PRODUCTID":32,"OPEN":"17323.63","LOW":"17240.35","HIGH":"17389.15","CLOSE":"17265.87","ADJCLOSE":"17265.87","VOLUME":"18000"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273808700,"PRODUCTID":32,"OPEN":"17267.25","LOW":"16923.65","HIGH":"17329.32","CLOSE":"16994.6","ADJCLOSE":"16994.6","VOLUME":"15200"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274067900,"PRODUCTID":32,"OPEN":"16961.92","LOW":"16551","HIGH":"16961.92","CLOSE":"16835.56","ADJCLOSE":"16835.56","VOLUME":"20400"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274154300,"PRODUCTID":32,"OPEN":"16840.59","LOW":"16744.13","HIGH":"17000.34","CLOSE":"16875.76","ADJCLOSE":"16875.76","VOLUME":"16800"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274240700,"PRODUCTID":32,"OPEN":"16802.39","LOW":"16373.32","HIGH":"16802.39","CLOSE":"16408.49","ADJCLOSE":"16408.49","VOLUME":"22200"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274327100,"PRODUCTID":32,"OPEN":"16419.1","LOW":"16419.1","HIGH":"16617.8","CLOSE":"16519.68","ADJCLOSE":"16519.68","VOLUME":"21600"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274413500,"PRODUCTID":32,"OPEN":"16317.94","LOW":"16187.03","HIGH":"16486.74","CLOSE":"16445.61","ADJCLOSE":"16445.61","VOLUME":"24200"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274672700,"PRODUCTID":32,"OPEN":"16494.61","LOW":"16413.03","HIGH":"16757.73","CLOSE":"16469.55","ADJCLOSE":"16469.55","VOLUME":"22200"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274759100,"PRODUCTID":32,"OPEN":"16444.57","LOW":"15960.15","HIGH":"16444.57","CLOSE":"16022.48","ADJCLOSE":"16022.48","VOLUME":"21600"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274845500,"PRODUCTID":32,"OPEN":"16069.78","LOW":"16069.78","HIGH":"16410.35","CLOSE":"16387.84","ADJCLOSE":"16387.84","VOLUME":"18400"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274931900,"PRODUCTID":32,"OPEN":"16410.88","LOW":"16331.1","HIGH":"16694.55","CLOSE":"16666.4","ADJCLOSE":"16666.4","VOLUME":"18800"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275018300,"PRODUCTID":32,"OPEN":"16692.66","LOW":"16692.66","HIGH":"16891.17","CLOSE":"16863.06","ADJCLOSE":"16863.06","VOLUME":"19000"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275277500,"PRODUCTID":32,"OPEN":"16872.17","LOW":"16806.5","HIGH":"16971.15","CLOSE":"16944.63","ADJCLOSE":"16944.63","VOLUME":"15600"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275363900,"PRODUCTID":32,"OPEN":"16942.82","LOW":"16318.39","HIGH":"16942.82","CLOSE":"16572.03","ADJCLOSE":"16572.03","VOLUME":"20600"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275450300,"PRODUCTID":32,"OPEN":"16574.79","LOW":"16571.45","HIGH":"16774.15","CLOSE":"16741.84","ADJCLOSE":"16741.84","VOLUME":"29000"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275536700,"PRODUCTID":32,"OPEN":"16786.28","LOW":"16786.28","HIGH":"17072.63","CLOSE":"17022.33","ADJCLOSE":"17022.33","VOLUME":"21800"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275623100,"PRODUCTID":32,"OPEN":"17036.55","LOW":"16963.92","HIGH":"17150.42","CLOSE":"17117.69","ADJCLOSE":"17117.69","VOLUME":"22400"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275882300,"PRODUCTID":32,"OPEN":"17069.77","LOW":"16686.73","HIGH":"17069.77","CLOSE":"16781.07","ADJCLOSE":"16781.07","VOLUME":"26000"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275968700,"PRODUCTID":32,"OPEN":"16760.6","LOW":"16560.64","HIGH":"16895.73","CLOSE":"16617.1","ADJCLOSE":"16617.1","VOLUME":"27400"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276055100,"PRODUCTID":32,"OPEN":"16621.12","LOW":"16591.26","HIGH":"16817.69","CLOSE":"16657.89","ADJCLOSE":"16657.89","VOLUME":"36600"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276141500,"PRODUCTID":32,"OPEN":"16668.91","LOW":"16668.91","HIGH":"16942.6","CLOSE":"16922.08","ADJCLOSE":"16922.08","VOLUME":"24800"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276227900,"PRODUCTID":32,"OPEN":"16994.07","LOW":"16994.07","HIGH":"17131.56","CLOSE":"17064.95","ADJCLOSE":"17064.95","VOLUME":"24600"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276487100,"PRODUCTID":32,"OPEN":"17118.74","LOW":"17118.74","HIGH":"17351.18","CLOSE":"17338.17","ADJCLOSE":"17338.17","VOLUME":"17400"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276573500,"PRODUCTID":32,"OPEN":"17355.49","LOW":"17249.46","HIGH":"17442.5","CLOSE":"17412.83","ADJCLOSE":"17412.83","VOLUME":"22400"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276659900,"PRODUCTID":32,"OPEN":"17500.3","LOW":"17407.3","HIGH":"17530.38","CLOSE":"17462.87","ADJCLOSE":"17462.87","VOLUME":"27400"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276746300,"PRODUCTID":32,"OPEN":"17490.52","LOW":"17394.9","HIGH":"17647.42","CLOSE":"17616.69","ADJCLOSE":"17616.69","VOLUME":"25400"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276832700,"PRODUCTID":32,"OPEN":"17628.02","LOW":"17525.29","HIGH":"17721.99","CLOSE":"17570.82","ADJCLOSE":"17570.82","VOLUME":"24000"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277091900,"PRODUCTID":32,"OPEN":"17654.81","LOW":"17654.81","HIGH":"17919.62","CLOSE":"17876.55","ADJCLOSE":"17876.55","VOLUME":"26200"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277178300,"PRODUCTID":32,"OPEN":"17868.12","LOW":"17725.63","HIGH":"17868.12","CLOSE":"17749.69","ADJCLOSE":"17749.69","VOLUME":"15200"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277264700,"PRODUCTID":32,"OPEN":"17694.87","LOW":"17629.19","HIGH":"17782.41","CLOSE":"17755.94","ADJCLOSE":"17755.94","VOLUME":"17600"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277351100,"PRODUCTID":32,"OPEN":"17750.51","LOW":"17632.8","HIGH":"17845.65","CLOSE":"17730.24","ADJCLOSE":"17730.24","VOLUME":"15600"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277437500,"PRODUCTID":32,"OPEN":"17705.11","LOW":"17546.73","HIGH":"17714.73","CLOSE":"17574.53","ADJCLOSE":"17574.53","VOLUME":"19200"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277696700,"PRODUCTID":32,"OPEN":"17577.66","LOW":"17571.85","HIGH":"17794.8","CLOSE":"17774.26","ADJCLOSE":"17774.26","VOLUME":"19200"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277783100,"PRODUCTID":32,"OPEN":"17777.95","LOW":"17465.73","HIGH":"17777.95","CLOSE":"17534.09","ADJCLOSE":"17534.09","VOLUME":"19200"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277869500,"PRODUCTID":32,"OPEN":"17476.85","LOW":"17373.78","HIGH":"17725.04","CLOSE":"17700.9","ADJCLOSE":"17700.9","VOLUME":"18200"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277955900,"PRODUCTID":32,"OPEN":"17679.34","LOW":"17455.41","HIGH":"17679.34","CLOSE":"17509.33","ADJCLOSE":"17509.33","VOLUME":"16200"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278042300,"PRODUCTID":32,"OPEN":"17523.47","LOW":"17426.78","HIGH":"17598.94","CLOSE":"17460.95","ADJCLOSE":"17460.95","VOLUME":"17200"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278301500,"PRODUCTID":32,"OPEN":"17473.83","LOW":"17423.74","HIGH":"17505.73","CLOSE":"17441.44","ADJCLOSE":"17441.44","VOLUME":"7800"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278387900,"PRODUCTID":32,"OPEN":"17402.68","LOW":"17395.58","HIGH":"17643.14","CLOSE":"17614.48","ADJCLOSE":"17614.48","VOLUME":"15600"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278474300,"PRODUCTID":32,"OPEN":"17623.66","LOW":"17447.15","HIGH":"17623.66","CLOSE":"17471.03","ADJCLOSE":"17471.03","VOLUME":"15200"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278560700,"PRODUCTID":32,"OPEN":"17536.48","LOW":"17536.48","HIGH":"17728.37","CLOSE":"17651.73","ADJCLOSE":"17651.73","VOLUME":"14200"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278647100,"PRODUCTID":32,"OPEN":"17667.85","LOW":"17667.85","HIGH":"17857.58","CLOSE":"17833.54","ADJCLOSE":"17833.54","VOLUME":"26000"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278906300,"PRODUCTID":32,"OPEN":"17875.97","LOW":"17874.95","HIGH":"18010.07","CLOSE":"17937.2","ADJCLOSE":"17937.2","VOLUME":"16200"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278992700,"PRODUCTID":32,"OPEN":"17908.3","LOW":"17855.85","HIGH":"17998.04","CLOSE":"17985.9","ADJCLOSE":"17985.9","VOLUME":"17000"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279079100,"PRODUCTID":32,"OPEN":"18024.95","LOW":"17897.26","HIGH":"18167.22","CLOSE":"17938.16","ADJCLOSE":"17938.16","VOLUME":"16800"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279165500,"PRODUCTID":32,"OPEN":"17874.71","LOW":"17858.73","HIGH":"17978.56","CLOSE":"17909.46","ADJCLOSE":"17909.46","VOLUME":"11800"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279251900,"PRODUCTID":32,"OPEN":"17911.13","LOW":"17892.16","HIGH":"17980.27","CLOSE":"17955.82","ADJCLOSE":"17955.82","VOLUME":"13200"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279511100,"PRODUCTID":32,"OPEN":"17914.12","LOW":"17856.4","HIGH":"18005.07","CLOSE":"17928.42","ADJCLOSE":"17928.42","VOLUME":"11800"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279597500,"PRODUCTID":32,"OPEN":"17918.43","LOW":"17848.07","HIGH":"18040.17","CLOSE":"17878.14","ADJCLOSE":"17878.14","VOLUME":"11600"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279683900,"PRODUCTID":32,"OPEN":"17873.92","LOW":"17873.92","HIGH":"18012.2","CLOSE":"17977.23","ADJCLOSE":"17977.23","VOLUME":"13000"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279770300,"PRODUCTID":32,"OPEN":"17978.37","LOW":"17879.88","HIGH":"18127.9","CLOSE":"18113.15","ADJCLOSE":"18113.15","VOLUME":"16000"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279856700,"PRODUCTID":32,"OPEN":"18132.29","LOW":"18093.93","HIGH":"18237.56","CLOSE":"18130.98","ADJCLOSE":"18130.98","VOLUME":"17400"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280115900,"PRODUCTID":32,"OPEN":"18056.24","LOW":"17993.88","HIGH":"18194.09","CLOSE":"18020.05","ADJCLOSE":"18020.05","VOLUME":"16800"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280202300,"PRODUCTID":32,"OPEN":"17998.74","LOW":"17998.74","HIGH":"18149.56","CLOSE":"18077.61","ADJCLOSE":"18077.61","VOLUME":"15800"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280288700,"PRODUCTID":32,"OPEN":"18077.85","LOW":"17925.4","HIGH":"18137.14","CLOSE":"17957.37","ADJCLOSE":"17957.37","VOLUME":"15400"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280375100,"PRODUCTID":32,"OPEN":"17961.58","LOW":"17902.84","HIGH":"18013.1","CLOSE":"17992","ADJCLOSE":"17992","VOLUME":"11600"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280461500,"PRODUCTID":32,"OPEN":"17981.06","LOW":"17838.92","HIGH":"18000.35","CLOSE":"17868.29","ADJCLOSE":"17868.29","VOLUME":"14000"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280720700,"PRODUCTID":32,"OPEN":"17911.31","LOW":"17911.31","HIGH":"18104.24","CLOSE":"18081.21","ADJCLOSE":"18081.21","VOLUME":"11000"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280807100,"PRODUCTID":32,"OPEN":"18149.9","LOW":"18072.38","HIGH":"18167.45","CLOSE":"18114.83","ADJCLOSE":"18114.83","VOLUME":"13800"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280893500,"PRODUCTID":32,"OPEN":"18115.56","LOW":"18093.03","HIGH":"18249.46","CLOSE":"18217.44","ADJCLOSE":"18217.44","VOLUME":"11200"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280979900,"PRODUCTID":32,"OPEN":"18234.85","LOW":"18156.45","HIGH":"18295.43","CLOSE":"18172.83","ADJCLOSE":"18172.83","VOLUME":"10200"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281066300,"PRODUCTID":32,"OPEN":"18165.49","LOW":"18118.19","HIGH":"18244.56","CLOSE":"18143.99","ADJCLOSE":"18143.99","VOLUME":"9800"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281325500,"PRODUCTID":32,"OPEN":"18141.11","LOW":"18139.9","HIGH":"18309.25","CLOSE":"18287.5","ADJCLOSE":"18287.5","VOLUME":"11000"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281411900,"PRODUCTID":32,"OPEN":"18272.28","LOW":"18170.77","HIGH":"18293.4","CLOSE":"18219.99","ADJCLOSE":"18219.99","VOLUME":"17800"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281498300,"PRODUCTID":32,"OPEN":"18177.35","LOW":"18042.89","HIGH":"18263.88","CLOSE":"18070.19","ADJCLOSE":"18070.19","VOLUME":"20200"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281584700,"PRODUCTID":32,"OPEN":"17972.65","LOW":"17914.78","HIGH":"18113.62","CLOSE":"18073.9","ADJCLOSE":"18073.9","VOLUME":"19600"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281671100,"PRODUCTID":32,"OPEN":"18080.29","LOW":"18050.42","HIGH":"18260.39","CLOSE":"18167.03","ADJCLOSE":"18167.03","VOLUME":"18600"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281930300,"PRODUCTID":32,"OPEN":"18169.8","LOW":"17997.46","HIGH":"18203.92","CLOSE":"18050.78","ADJCLOSE":"18050.78","VOLUME":"16000"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282016700,"PRODUCTID":32,"OPEN":"18049.19","LOW":"18026","HIGH":"18140.15","CLOSE":"18048.85","ADJCLOSE":"18048.85","VOLUME":"12800"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282103100,"PRODUCTID":32,"OPEN":"18067.67","LOW":"18067.67","HIGH":"18286","CLOSE":"18257.12","ADJCLOSE":"18257.12","VOLUME":"14800"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282189500,"PRODUCTID":32,"OPEN":"18276.5","LOW":"18276.5","HIGH":"18475.27","CLOSE":"18454.94","ADJCLOSE":"18454.94","VOLUME":"14600"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282275900,"PRODUCTID":32,"OPEN":"18444.24","LOW":"18360.9","HIGH":"18464.14","CLOSE":"18401.82","ADJCLOSE":"18401.82","VOLUME":"14200"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282535100,"PRODUCTID":32,"OPEN":"18400.33","LOW":"18371.02","HIGH":"18454.38","CLOSE":"18409.35","ADJCLOSE":"18409.35","VOLUME":"11400"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282621500,"PRODUCTID":32,"OPEN":"18407.01","LOW":"18260.71","HIGH":"18451.73","CLOSE":"18311.59","ADJCLOSE":"18311.59","VOLUME":"14400"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282707900,"PRODUCTID":32,"OPEN":"18308.51","LOW":"18156","HIGH":"18312.43","CLOSE":"18179.64","ADJCLOSE":"18179.64","VOLUME":"15800"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282794300,"PRODUCTID":32,"OPEN":"18194.78","LOW":"18159.13","HIGH":"18261.06","CLOSE":"18226.35","ADJCLOSE":"18226.35","VOLUME":"12800"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282880700,"PRODUCTID":32,"OPEN":"18205.9","LOW":"17944.16","HIGH":"18248.36","CLOSE":"17998.41","ADJCLOSE":"17998.41","VOLUME":"13600"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283139900,"PRODUCTID":32,"OPEN":"18063.48","LOW":"17960.23","HIGH":"18216.5","CLOSE":"18032.11","ADJCLOSE":"18032.11","VOLUME":"11600"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283226300,"PRODUCTID":32,"OPEN":"18015.66","LOW":"17819.99","HIGH":"18015.66","CLOSE":"17971.12","ADJCLOSE":"17971.12","VOLUME":"16400"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283312700,"PRODUCTID":32,"OPEN":"18027.12","LOW":"18027.12","HIGH":"18227.14","CLOSE":"18205.87","ADJCLOSE":"18205.87","VOLUME":"14400"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283399100,"PRODUCTID":32,"OPEN":"18215.28","LOW":"18215.28","HIGH":"18355.84","CLOSE":"18238.31","ADJCLOSE":"18238.31","VOLUME":"13400"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283485500,"PRODUCTID":32,"OPEN":"18238.08","LOW":"18206.5","HIGH":"18316.32","CLOSE":"18221.43","ADJCLOSE":"18221.43","VOLUME":"9400"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283744700,"PRODUCTID":32,"OPEN":"18124.29","LOW":"18124.29","HIGH":"18600.3","CLOSE":"18560.05","ADJCLOSE":"18560.05","VOLUME":"18200"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283831100,"PRODUCTID":32,"OPEN":"18571.73","LOW":"18571.43","HIGH":"18711.2","CLOSE":"18645.06","ADJCLOSE":"18645.06","VOLUME":"14600"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283917500,"PRODUCTID":32,"OPEN":"18627.67","LOW":"18540.65","HIGH":"18721.21","CLOSE":"18666.71","ADJCLOSE":"18666.71","VOLUME":"20200"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284003900,"PRODUCTID":32,"OPEN":"18669.12","LOW":"18669.12","HIGH":"18823.17","CLOSE":"18799.66","ADJCLOSE":"18799.66","VOLUME":"13200"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284003900,"PRODUCTID":32,"OPEN":"18669.12","LOW":"18669.12","HIGH":"18823.17","CLOSE":"18799.66","ADJCLOSE":"18799.66","VOLUME":"13200"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284349500,"PRODUCTID":32,"OPEN":"18845.31","LOW":"18845.31","HIGH":"19243.44","CLOSE":"19208.33","ADJCLOSE":"19208.33","VOLUME":"15800"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284435900,"PRODUCTID":32,"OPEN":"19218.13","LOW":"19218.13","HIGH":"19487.02","CLOSE":"19346.96","ADJCLOSE":"19346.96","VOLUME":"21000"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284522300,"PRODUCTID":32,"OPEN":"19343.74","LOW":"19340.99","HIGH":"19554.5","CLOSE":"19502.11","ADJCLOSE":"19502.11","VOLUME":"17400"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284608700,"PRODUCTID":32,"OPEN":"19476.93","LOW":"19383.46","HIGH":"19636.66","CLOSE":"19417.49","ADJCLOSE":"19417.49","VOLUME":"16200"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284695100,"PRODUCTID":32,"OPEN":"19436.71","LOW":"19436.71","HIGH":"19639.18","CLOSE":"19594.75","ADJCLOSE":"19594.75","VOLUME":"16600"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284954300,"PRODUCTID":32,"OPEN":"19445.42","LOW":"19445.42","HIGH":"19927.3","CLOSE":"19906.1","ADJCLOSE":"19906.1","VOLUME":"19600"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285040700,"PRODUCTID":32,"OPEN":"19925.79","LOW":"19860.88","HIGH":"20088.96","CLOSE":"20001.55","ADJCLOSE":"20001.55","VOLUME":"15800"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285127100,"PRODUCTID":32,"OPEN":"20039.43","LOW":"19804.02","HIGH":"20105.54","CLOSE":"19941.72","ADJCLOSE":"19941.72","VOLUME":"14400"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285213500,"PRODUCTID":32,"OPEN":"19944.3","LOW":"19771.63","HIGH":"19998.32","CLOSE":"19861.01","ADJCLOSE":"19861.01","VOLUME":"11800"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285299900,"PRODUCTID":32,"OPEN":"19836.43","LOW":"19833.52","HIGH":"20071.75","CLOSE":"20045.18","ADJCLOSE":"20045.18","VOLUME":"17400"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285559100,"PRODUCTID":32,"OPEN":"20082.26","LOW":"20082.26","HIGH":"20267.98","CLOSE":"20117.38","ADJCLOSE":"20117.38","VOLUME":"17400"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285645500,"PRODUCTID":32,"OPEN":"20114.37","LOW":"19981.96","HIGH":"20157.51","CLOSE":"20104.86","ADJCLOSE":"20104.86","VOLUME":"13400"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285731900,"PRODUCTID":32,"OPEN":"20086.89","LOW":"19923.11","HIGH":"20234.05","CLOSE":"19956.34","ADJCLOSE":"19956.34","VOLUME":"18800"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285818300,"PRODUCTID":32,"OPEN":"19931.49","LOW":"19864.46","HIGH":"20114.73","CLOSE":"20069.12","ADJCLOSE":"20069.12","VOLUME":"15800"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285904700,"PRODUCTID":32,"OPEN":"20094.1","LOW":"20094.1","HIGH":"20475.47","CLOSE":"20445.04","ADJCLOSE":"20445.04","VOLUME":"19200"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286163900,"PRODUCTID":32,"OPEN":"20501.21","LOW":"20437.36","HIGH":"20706.74","CLOSE":"20475.73","ADJCLOSE":"20475.73","VOLUME":"15000"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286250300,"PRODUCTID":32,"OPEN":"20461.98","LOW":"20383.16","HIGH":"20560.54","CLOSE":"20407.71","ADJCLOSE":"20407.71","VOLUME":"17800"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286336700,"PRODUCTID":32,"OPEN":"20448.69","LOW":"20447.05","HIGH":"20669.95","CLOSE":"20543.08","ADJCLOSE":"20543.08","VOLUME":"16200"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286423100,"PRODUCTID":32,"OPEN":"20544.3","LOW":"20272.77","HIGH":"20581.29","CLOSE":"20315.32","ADJCLOSE":"20315.32","VOLUME":"19200"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286509500,"PRODUCTID":32,"OPEN":"20297.58","LOW":"20145.74","HIGH":"20409.19","CLOSE":"20250.26","ADJCLOSE":"20250.26","VOLUME":"15400"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286768700,"PRODUCTID":32,"OPEN":"20250.26","LOW":"20250.26","HIGH":"20461.27","CLOSE":"20339.89","ADJCLOSE":"20339.89","VOLUME":"11600"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286855100,"PRODUCTID":32,"OPEN":"20357.79","LOW":"20107.25","HIGH":"20368.4","CLOSE":"20203.34","ADJCLOSE":"20203.34","VOLUME":"13400"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286941500,"PRODUCTID":32,"OPEN":"20223.45","LOW":"20211.66","HIGH":"20703.97","CLOSE":"20687.88","ADJCLOSE":"20687.88","VOLUME":"14400"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287027900,"PRODUCTID":32,"OPEN":"20700.42","LOW":"20442.82","HIGH":"20854.55","CLOSE":"20497.64","ADJCLOSE":"20497.64","VOLUME":"15200"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287114300,"PRODUCTID":32,"OPEN":"20518.5","LOW":"20090.18","HIGH":"20578.45","CLOSE":"20125.05","ADJCLOSE":"20125.05","VOLUME":"9400"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287373500,"PRODUCTID":32,"OPEN":"20160.55","LOW":"19870.51","HIGH":"20229.39","CLOSE":"20168.89","ADJCLOSE":"20168.89","VOLUME":"12600"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287459900,"PRODUCTID":32,"OPEN":"20298.55","LOW":"19923.96","HIGH":"20332.02","CLOSE":"19983.13","ADJCLOSE":"19983.13","VOLUME":"12000"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287546300,"PRODUCTID":32,"OPEN":"19924.02","LOW":"19822.66","HIGH":"20043.82","CLOSE":"19872.15","ADJCLOSE":"19872.15","VOLUME":"10600"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287632700,"PRODUCTID":32,"OPEN":"19951.34","LOW":"19886.12","HIGH":"20293.1","CLOSE":"20260.58","ADJCLOSE":"20260.58","VOLUME":"12800"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287719100,"PRODUCTID":32,"OPEN":"20334.14","LOW":"20088.67","HIGH":"20351.74","CLOSE":"20165.86","ADJCLOSE":"20165.86","VOLUME":"13200"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287978300,"PRODUCTID":32,"OPEN":"20199.73","LOW":"20199.73","HIGH":"20452.3","CLOSE":"20303.12","ADJCLOSE":"20303.12","VOLUME":"12200"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288064700,"PRODUCTID":32,"OPEN":"20325.44","LOW":"20189.3","HIGH":"20344.68","CLOSE":"20221.39","ADJCLOSE":"20221.39","VOLUME":"10200"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288151100,"PRODUCTID":32,"OPEN":"20220.58","LOW":"19923.71","HIGH":"20220.58","CLOSE":"20005.37","ADJCLOSE":"20005.37","VOLUME":"12000"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288237500,"PRODUCTID":32,"OPEN":"20116.49","LOW":"19869.32","HIGH":"20185.46","CLOSE":"19941.04","ADJCLOSE":"19941.04","VOLUME":"11600"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288323900,"PRODUCTID":32,"OPEN":"19986.32","LOW":"19768.96","HIGH":"20080.33","CLOSE":"20032.34","ADJCLOSE":"20032.34","VOLUME":"14400"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288583100,"PRODUCTID":32,"OPEN":"20272.49","LOW":"20267.1","HIGH":"20609.65","CLOSE":"20355.63","ADJCLOSE":"20355.63","VOLUME":"5400"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288669500,"PRODUCTID":32,"OPEN":"20407.18","LOW":"20281.73","HIGH":"20418.35","CLOSE":"20345.69","ADJCLOSE":"20345.69","VOLUME":"13200"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288755900,"PRODUCTID":32,"OPEN":"20472.86","LOW":"20426.18","HIGH":"20538.8","CLOSE":"20465.74","ADJCLOSE":"20465.74","VOLUME":"10000"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288842300,"PRODUCTID":32,"OPEN":"20605.63","LOW":"20605.63","HIGH":"20917.03","CLOSE":"20893.57","ADJCLOSE":"20893.57","VOLUME":"12800"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288842300,"PRODUCTID":32,"OPEN":"20605.63","LOW":"20605.63","HIGH":"20917.03","CLOSE":"20893.57","ADJCLOSE":"20893.57","VOLUME":"12800"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289187900,"PRODUCTID":32,"OPEN":"21041.97","LOW":"20822.37","HIGH":"21075.71","CLOSE":"20852.38","ADJCLOSE":"20852.38","VOLUME":"13800"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289274300,"PRODUCTID":32,"OPEN":"20851.91","LOW":"20762.81","HIGH":"20984.08","CLOSE":"20932.48","ADJCLOSE":"20932.48","VOLUME":"11800"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289360700,"PRODUCTID":32,"OPEN":"20917.54","LOW":"20849.92","HIGH":"20970.91","CLOSE":"20875.71","ADJCLOSE":"20875.71","VOLUME":"15200"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289447100,"PRODUCTID":32,"OPEN":"20930.45","LOW":"20544.22","HIGH":"20937.38","CLOSE":"20589.09","ADJCLOSE":"20589.09","VOLUME":"12600"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289533500,"PRODUCTID":32,"OPEN":"20529.74","LOW":"20108.4","HIGH":"20593.91","CLOSE":"20156.89","ADJCLOSE":"20156.89","VOLUME":"14600"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289792700,"PRODUCTID":32,"OPEN":"20167.62","LOW":"20046.6","HIGH":"20335.51","CLOSE":"20309.69","ADJCLOSE":"20309.69","VOLUME":"14200"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289879100,"PRODUCTID":32,"OPEN":"20371.73","LOW":"19832.22","HIGH":"20380.1","CLOSE":"19865.14","ADJCLOSE":"19865.14","VOLUME":"15200"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289879100,"PRODUCTID":32,"OPEN":"20371.73","LOW":"19832.22","HIGH":"20380.1","CLOSE":"19865.14","ADJCLOSE":"19865.14","VOLUME":"15200"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290051900,"PRODUCTID":32,"OPEN":"19997.83","LOW":"19615.51","HIGH":"20056.44","CLOSE":"19930.64","ADJCLOSE":"19930.64","VOLUME":"21800"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290138300,"PRODUCTID":32,"OPEN":"19982.75","LOW":"19504.87","HIGH":"19983.89","CLOSE":"19585.44","ADJCLOSE":"19585.44","VOLUME":"16400"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290397500,"PRODUCTID":32,"OPEN":"19713.84","LOW":"19641.42","HIGH":"19989.02","CLOSE":"19957.59","ADJCLOSE":"19957.59","VOLUME":"11000"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290483900,"PRODUCTID":32,"OPEN":"19841.42","LOW":"19342.69","HIGH":"19841.42","CLOSE":"19691.84","ADJCLOSE":"19691.84","VOLUME":"14200"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290570300,"PRODUCTID":32,"OPEN":"19735.28","LOW":"19375.92","HIGH":"19835.57","CLOSE":"19459.85","ADJCLOSE":"19459.85","VOLUME":"12200"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290656700,"PRODUCTID":32,"OPEN":"19560.25","LOW":"19257.37","HIGH":"19628.27","CLOSE":"19318.16","ADJCLOSE":"19318.16","VOLUME":"13800"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290743100,"PRODUCTID":32,"OPEN":"19391.96","LOW":"18954.82","HIGH":"19417.61","CLOSE":"19136.61","ADJCLOSE":"19136.61","VOLUME":"25200"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291002300,"PRODUCTID":32,"OPEN":"19230.34","LOW":"19167.19","HIGH":"19450.09","CLOSE":"19405.1","ADJCLOSE":"19405.1","VOLUME":"12400"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291088700,"PRODUCTID":32,"OPEN":"19373.23","LOW":"19218.02","HIGH":"19610.46","CLOSE":"19521.25","ADJCLOSE":"19521.25","VOLUME":"18800"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291175100,"PRODUCTID":32,"OPEN":"19529.99","LOW":"19525.15","HIGH":"19887.26","CLOSE":"19850","ADJCLOSE":"19850","VOLUME":"15000"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291261500,"PRODUCTID":32,"OPEN":"20038.66","LOW":"19917.77","HIGH":"20084.25","CLOSE":"19992.7","ADJCLOSE":"19992.7","VOLUME":"16600"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291347900,"PRODUCTID":32,"OPEN":"20007.89","LOW":"19877.12","HIGH":"20067.81","CLOSE":"19966.93","ADJCLOSE":"19966.93","VOLUME":"13800"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291607100,"PRODUCTID":32,"OPEN":"20038.25","LOW":"19944.71","HIGH":"20217.86","CLOSE":"19981.31","ADJCLOSE":"19981.31","VOLUME":"14000"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291693500,"PRODUCTID":32,"OPEN":"19982.9","LOW":"19824.44","HIGH":"20008.36","CLOSE":"19934.64","ADJCLOSE":"19934.64","VOLUME":"13400"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291779900,"PRODUCTID":32,"OPEN":"19874.3","LOW":"19611.35","HIGH":"19875.51","CLOSE":"19696.48","ADJCLOSE":"19696.48","VOLUME":"12600"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291866300,"PRODUCTID":32,"OPEN":"19746.15","LOW":"19160.87","HIGH":"19771.09","CLOSE":"19242.36","ADJCLOSE":"19242.36","VOLUME":"17200"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291952700,"PRODUCTID":32,"OPEN":"19201.89","LOW":"19074.57","HIGH":"19537.4","CLOSE":"19508.89","ADJCLOSE":"19508.89","VOLUME":"16000"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292211900,"PRODUCTID":32,"OPEN":"19600.28","LOW":"19321.41","HIGH":"19710.57","CLOSE":"19691.78","ADJCLOSE":"19691.78","VOLUME":"15400"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292298300,"PRODUCTID":32,"OPEN":"19746.75","LOW":"19621.41","HIGH":"19836.82","CLOSE":"19799.19","ADJCLOSE":"19799.19","VOLUME":"13400"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292384700,"PRODUCTID":32,"OPEN":"19791.22","LOW":"19571.43","HIGH":"19817.61","CLOSE":"19647.77","ADJCLOSE":"19647.77","VOLUME":"14000"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292471100,"PRODUCTID":32,"OPEN":"19698.58","LOW":"19554.35","HIGH":"19897.22","CLOSE":"19864.85","ADJCLOSE":"19864.85","VOLUME":"15400"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292471100,"PRODUCTID":32,"OPEN":"19698.58","LOW":"19554.35","HIGH":"19897.22","CLOSE":"19864.85","ADJCLOSE":"19864.85","VOLUME":"15400"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292816700,"PRODUCTID":32,"OPEN":"19770.02","LOW":"19711.12","HIGH":"20006.16","CLOSE":"19888.88","ADJCLOSE":"19888.88","VOLUME":"11200"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292903100,"PRODUCTID":32,"OPEN":"19925.76","LOW":"19925.76","HIGH":"20090.84","CLOSE":"20060.32","ADJCLOSE":"20060.32","VOLUME":"14200"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292989500,"PRODUCTID":32,"OPEN":"20118.82","LOW":"19931.31","HIGH":"20151.25","CLOSE":"20015.8","ADJCLOSE":"20015.8","VOLUME":"12000"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293075900,"PRODUCTID":32,"OPEN":"20038.83","LOW":"19939.3","HIGH":"20076.08","CLOSE":"19982.88","ADJCLOSE":"19982.88","VOLUME":"7600"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293162300,"PRODUCTID":32,"OPEN":"19911.46","LOW":"19880.36","HIGH":"20086.42","CLOSE":"20073.66","ADJCLOSE":"20073.66","VOLUME":"16400"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293421500,"PRODUCTID":32,"OPEN":"20062.6","LOW":"20010.33","HIGH":"20190.13","CLOSE":"20028.93","ADJCLOSE":"20028.93","VOLUME":"9800"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293507900,"PRODUCTID":32,"OPEN":"20056.47","LOW":"19981.76","HIGH":"20090.41","CLOSE":"20025.42","ADJCLOSE":"20025.42","VOLUME":"10600"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293594300,"PRODUCTID":32,"OPEN":"20060.88","LOW":"20054.64","HIGH":"20274.2","CLOSE":"20256.03","ADJCLOSE":"20256.03","VOLUME":"10000"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293680700,"PRODUCTID":32,"OPEN":"20274.12","LOW":"20274.12","HIGH":"20410.91","CLOSE":"20389.07","ADJCLOSE":"20389.07","VOLUME":"10600"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293767100,"PRODUCTID":32,"OPEN":"20412.76","LOW":"20412.76","HIGH":"20552.03","CLOSE":"20509.09","ADJCLOSE":"20509.09","VOLUME":"12600"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294026300,"PRODUCTID":32,"OPEN":"20621.61","LOW":"20531","HIGH":"20664.8","CLOSE":"20561.05","ADJCLOSE":"20561.05","VOLUME":"12000"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294112700,"PRODUCTID":32,"OPEN":"20617.38","LOW":"20449.01","HIGH":"20651.21","CLOSE":"20498.72","ADJCLOSE":"20498.72","VOLUME":"15200"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294199100,"PRODUCTID":32,"OPEN":"20509.95","LOW":"20243.95","HIGH":"20509.95","CLOSE":"20301.1","ADJCLOSE":"20301.1","VOLUME":"14400"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294285500,"PRODUCTID":32,"OPEN":"20395.5","LOW":"20107.17","HIGH":"20425.85","CLOSE":"20184.74","ADJCLOSE":"20184.74","VOLUME":"16600"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294371900,"PRODUCTID":32,"OPEN":"20163.85","LOW":"19629.22","HIGH":"20210.62","CLOSE":"19691.81","ADJCLOSE":"19691.81","VOLUME":"15800"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294631100,"PRODUCTID":32,"OPEN":"19714.42","LOW":"19158.43","HIGH":"19720.43","CLOSE":"19224.12","ADJCLOSE":"19224.12","VOLUME":"17200"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294717500,"PRODUCTID":32,"OPEN":"19279.77","LOW":"19003.6","HIGH":"19431.56","CLOSE":"19196.34","ADJCLOSE":"19196.34","VOLUME":"20000"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294803900,"PRODUCTID":32,"OPEN":"19353.34","LOW":"19048.56","HIGH":"19574.63","CLOSE":"19534.1","ADJCLOSE":"19534.1","VOLUME":"19400"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294890300,"PRODUCTID":32,"OPEN":"19492.3","LOW":"19136.27","HIGH":"19522.38","CLOSE":"19182.82","ADJCLOSE":"19182.82","VOLUME":"16800"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294976700,"PRODUCTID":32,"OPEN":"19198.04","LOW":"18811.96","HIGH":"19447.82","CLOSE":"18860.44","ADJCLOSE":"18860.44","VOLUME":"15800"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295235900,"PRODUCTID":32,"OPEN":"18911.43","LOW":"18779.38","HIGH":"19018.94","CLOSE":"18882.25","ADJCLOSE":"18882.25","VOLUME":"17800"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295322300,"PRODUCTID":32,"OPEN":"18983.2","LOW":"18933.47","HIGH":"19120.62","CLOSE":"19092.05","ADJCLOSE":"19092.05","VOLUME":"14400"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295408700,"PRODUCTID":32,"OPEN":"19153.31","LOW":"18898.56","HIGH":"19167.06","CLOSE":"18978.32","ADJCLOSE":"18978.32","VOLUME":"16200"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295495100,"PRODUCTID":32,"OPEN":"18892.43","LOW":"18794.73","HIGH":"19100.26","CLOSE":"19046.54","ADJCLOSE":"19046.54","VOLUME":"12800"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295581500,"PRODUCTID":32,"OPEN":"19007.08","LOW":"18932.4","HIGH":"19065.34","CLOSE":"19007.53","ADJCLOSE":"19007.53","VOLUME":"11000"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295840700,"PRODUCTID":32,"OPEN":"19095.69","LOW":"18998.38","HIGH":"19194.46","CLOSE":"19151.28","ADJCLOSE":"19151.28","VOLUME":"11600"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295927100,"PRODUCTID":32,"OPEN":"19227.42","LOW":"18949.44","HIGH":"19340.99","CLOSE":"18969.45","ADJCLOSE":"18969.45","VOLUME":"13400"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1295927100,"PRODUCTID":32,"OPEN":"19227.42","LOW":"18949.44","HIGH":"19340.99","CLOSE":"18969.45","ADJCLOSE":"18969.45","VOLUME":"13400"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296099900,"PRODUCTID":32,"OPEN":"19086.69","LOW":"18656.05","HIGH":"19086.69","CLOSE":"18684.43","ADJCLOSE":"18684.43","VOLUME":"13800"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296186300,"PRODUCTID":32,"OPEN":"18708.62","LOW":"18235.45","HIGH":"18723.12","CLOSE":"18395.97","ADJCLOSE":"18395.97","VOLUME":"18600"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296445500,"PRODUCTID":32,"OPEN":"18226.21","LOW":"18038.48","HIGH":"18395.09","CLOSE":"18327.76","ADJCLOSE":"18327.76","VOLUME":"19800"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296531900,"PRODUCTID":32,"OPEN":"18425.18","LOW":"17982.17","HIGH":"18452.06","CLOSE":"18022.22","ADJCLOSE":"18022.22","VOLUME":"20200"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296618300,"PRODUCTID":32,"OPEN":"18216.91","LOW":"18042.61","HIGH":"18306","CLOSE":"18090.62","ADJCLOSE":"18090.62","VOLUME":"22800"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296704700,"PRODUCTID":32,"OPEN":"18113.73","LOW":"18064.61","HIGH":"18466.21","CLOSE":"18449.31","ADJCLOSE":"18449.31","VOLUME":"21600"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296791100,"PRODUCTID":32,"OPEN":"18450.07","LOW":"17926.98","HIGH":"18542.2","CLOSE":"18008.15","ADJCLOSE":"18008.15","VOLUME":"23000"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297050300,"PRODUCTID":32,"OPEN":"18135.02","LOW":"17977.01","HIGH":"18180.94","CLOSE":"18037.19","ADJCLOSE":"18037.19","VOLUME":"13000"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297136700,"PRODUCTID":32,"OPEN":"18141.51","LOW":"17742.18","HIGH":"18141.51","CLOSE":"17775.7","ADJCLOSE":"17775.7","VOLUME":"14200"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297223100,"PRODUCTID":32,"OPEN":"17723.99","LOW":"17508.35","HIGH":"17864.32","CLOSE":"17592.77","ADJCLOSE":"17592.77","VOLUME":"30200"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297309500,"PRODUCTID":32,"OPEN":"17603.29","LOW":"17362.59","HIGH":"17636.88","CLOSE":"17463.04","ADJCLOSE":"17463.04","VOLUME":"25200"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297395900,"PRODUCTID":32,"OPEN":"17519.13","LOW":"17295.62","HIGH":"17752.56","CLOSE":"17728.61","ADJCLOSE":"17728.61","VOLUME":"25400"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297655100,"PRODUCTID":32,"OPEN":"17940.16","LOW":"17857.12","HIGH":"18227.62","CLOSE":"18202.2","ADJCLOSE":"18202.2","VOLUME":"21800"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297741500,"PRODUCTID":32,"OPEN":"18260.08","LOW":"18050.48","HIGH":"18361.66","CLOSE":"18273.8","ADJCLOSE":"18273.8","VOLUME":"23600"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297827900,"PRODUCTID":32,"OPEN":"18273.06","LOW":"18216.12","HIGH":"18358.84","CLOSE":"18300.9","ADJCLOSE":"18300.9","VOLUME":"18800"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297914300,"PRODUCTID":32,"OPEN":"18345.12","LOW":"18233.79","HIGH":"18532.61","CLOSE":"18506.82","ADJCLOSE":"18506.82","VOLUME":"16600"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298000700,"PRODUCTID":32,"OPEN":"18564.08","LOW":"18159.82","HIGH":"18690.97","CLOSE":"18211.52","ADJCLOSE":"18211.52","VOLUME":"22000"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298259900,"PRODUCTID":32,"OPEN":"18238.54","LOW":"18082.66","HIGH":"18457.49","CLOSE":"18438.31","ADJCLOSE":"18438.31","VOLUME":"19200"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298346300,"PRODUCTID":32,"OPEN":"18390.72","LOW":"18187.33","HIGH":"18457.9","CLOSE":"18296.16","ADJCLOSE":"18296.16","VOLUME":"19800"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298432700,"PRODUCTID":32,"OPEN":"18233.77","LOW":"18150.01","HIGH":"18377.48","CLOSE":"18178.33","ADJCLOSE":"18178.33","VOLUME":"22200"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298519100,"PRODUCTID":32,"OPEN":"18135.12","LOW":"17559.7","HIGH":"18135.12","CLOSE":"17632.41","ADJCLOSE":"17632.41","VOLUME":"23000"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298605500,"PRODUCTID":32,"OPEN":"17775.08","LOW":"17469.97","HIGH":"17812.44","CLOSE":"17700.91","ADJCLOSE":"17700.91","VOLUME":"21800"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298864700,"PRODUCTID":32,"OPEN":"17811.08","LOW":"17718.88","HIGH":"18296.53","CLOSE":"17823.4","ADJCLOSE":"17823.4","VOLUME":"30000"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298951100,"PRODUCTID":32,"OPEN":"17982.28","LOW":"17964.39","HIGH":"18478.68","CLOSE":"18446.5","ADJCLOSE":"18446.5","VOLUME":"24800"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1298951100,"PRODUCTID":32,"OPEN":"17982.28","LOW":"17964.39","HIGH":"18478.68","CLOSE":"18446.5","ADJCLOSE":"18446.5","VOLUME":"24800"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299123900,"PRODUCTID":32,"OPEN":"18318.32","LOW":"18253.62","HIGH":"18603.57","CLOSE":"18489.76","ADJCLOSE":"18489.76","VOLUME":"28600"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299210300,"PRODUCTID":32,"OPEN":"18622.7","LOW":"18448.69","HIGH":"18736.97","CLOSE":"18486.45","ADJCLOSE":"18486.45","VOLUME":"19800"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299469500,"PRODUCTID":32,"OPEN":"18361.65","LOW":"18058.71","HIGH":"18363.45","CLOSE":"18222.67","ADJCLOSE":"18222.67","VOLUME":"15200"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299555900,"PRODUCTID":32,"OPEN":"18277.34","LOW":"18266.62","HIGH":"18466.81","CLOSE":"18439.65","ADJCLOSE":"18439.65","VOLUME":"13800"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299642300,"PRODUCTID":32,"OPEN":"18522.8","LOW":"18303.8","HIGH":"18583.3","CLOSE":"18469.95","ADJCLOSE":"18469.95","VOLUME":"22600"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299728700,"PRODUCTID":32,"OPEN":"18430.84","LOW":"18261.26","HIGH":"18430.84","CLOSE":"18327.98","ADJCLOSE":"18327.98","VOLUME":"18600"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299815100,"PRODUCTID":32,"OPEN":"18248.11","LOW":"18063.29","HIGH":"18368.43","CLOSE":"18174.09","ADJCLOSE":"18174.09","VOLUME":"20600"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300074300,"PRODUCTID":32,"OPEN":"18167.1","LOW":"18155.43","HIGH":"18463.84","CLOSE":"18439.48","ADJCLOSE":"18439.48","VOLUME":"15400"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300160700,"PRODUCTID":32,"OPEN":"18113.79","LOW":"17920.55","HIGH":"18326.33","CLOSE":"18167.64","ADJCLOSE":"18167.64","VOLUME":"22400"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300247100,"PRODUCTID":32,"OPEN":"18263.68","LOW":"18263.68","HIGH":"18444.47","CLOSE":"18358.69","ADJCLOSE":"18358.69","VOLUME":"16200"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300333500,"PRODUCTID":32,"OPEN":"18227.16","LOW":"18104.02","HIGH":"18354.27","CLOSE":"18149.87","ADJCLOSE":"18149.87","VOLUME":"18200"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300419900,"PRODUCTID":32,"OPEN":"18251.18","LOW":"17849.53","HIGH":"18259.61","CLOSE":"17878.81","ADJCLOSE":"17878.81","VOLUME":"16400"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300679100,"PRODUCTID":32,"OPEN":"17984.72","LOW":"17792.17","HIGH":"18007.73","CLOSE":"17839.05","ADJCLOSE":"17839.05","VOLUME":"12400"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300765500,"PRODUCTID":32,"OPEN":"17929.09","LOW":"17878.8","HIGH":"18041.38","CLOSE":"17988.3","ADJCLOSE":"17988.3","VOLUME":"11800"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300851900,"PRODUCTID":32,"OPEN":"17972.04","LOW":"17950.17","HIGH":"18218.28","CLOSE":"18206.16","ADJCLOSE":"18206.16","VOLUME":"13400"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300938300,"PRODUCTID":32,"OPEN":"18286.42","LOW":"18269.32","HIGH":"18373.97","CLOSE":"18350.74","ADJCLOSE":"18350.74","VOLUME":"11200"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301024700,"PRODUCTID":32,"OPEN":"18480.69","LOW":"18480.69","HIGH":"18858.3","CLOSE":"18815.64","ADJCLOSE":"18815.64","VOLUME":"15200"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301283900,"PRODUCTID":32,"OPEN":"18799.71","LOW":"18799.57","HIGH":"19024.18","CLOSE":"18943.14","ADJCLOSE":"18943.14","VOLUME":"12800"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301370300,"PRODUCTID":32,"OPEN":"18949.57","LOW":"18944.82","HIGH":"19226.21","CLOSE":"19120.8","ADJCLOSE":"19120.8","VOLUME":"17200"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301456700,"PRODUCTID":32,"OPEN":"19178.77","LOW":"19178.77","HIGH":"19357.1","CLOSE":"19290.18","ADJCLOSE":"19290.18","VOLUME":"12200"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301543100,"PRODUCTID":32,"OPEN":"19339.75","LOW":"19284.35","HIGH":"19575.16","CLOSE":"19445.22","ADJCLOSE":"19445.22","VOLUME":"16200"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301629500,"PRODUCTID":32,"OPEN":"19463.11","LOW":"19382.35","HIGH":"19562.55","CLOSE":"19420.39","ADJCLOSE":"19420.39","VOLUME":"12400"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301888700,"PRODUCTID":32,"OPEN":"19473.93","LOW":"19449.36","HIGH":"19729.6","CLOSE":"19701.73","ADJCLOSE":"19701.73","VOLUME":"10600"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301975100,"PRODUCTID":32,"OPEN":"19731.38","LOW":"19523.54","HIGH":"19770.21","CLOSE":"19686.82","ADJCLOSE":"19686.82","VOLUME":"12600"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302061500,"PRODUCTID":32,"OPEN":"19698.61","LOW":"19550.55","HIGH":"19811.14","CLOSE":"19612.2","ADJCLOSE":"19612.2","VOLUME":"14400"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302147900,"PRODUCTID":32,"OPEN":"19620.88","LOW":"19537.02","HIGH":"19665.09","CLOSE":"19591.18","ADJCLOSE":"19591.18","VOLUME":"9600"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302234300,"PRODUCTID":32,"OPEN":"19602.81","LOW":"19388.42","HIGH":"19697.21","CLOSE":"19451.45","ADJCLOSE":"19451.45","VOLUME":"10400"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302493500,"PRODUCTID":32,"OPEN":"19382.91","LOW":"19242.59","HIGH":"19426.3","CLOSE":"19262.54","ADJCLOSE":"19262.54","VOLUME":"9400"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302493500,"PRODUCTID":32,"OPEN":"19382.91","LOW":"19242.59","HIGH":"19426.3","CLOSE":"19262.54","ADJCLOSE":"19262.54","VOLUME":"9400"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302666300,"PRODUCTID":32,"OPEN":"19187.01","LOW":"19101.63","HIGH":"19737.33","CLOSE":"19696.86","ADJCLOSE":"19696.86","VOLUME":"17800"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302666300,"PRODUCTID":32,"OPEN":"19187.01","LOW":"19101.63","HIGH":"19737.33","CLOSE":"19696.86","ADJCLOSE":"19696.86","VOLUME":"17800"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302839100,"PRODUCTID":32,"OPEN":"19670.07","LOW":"19337.12","HIGH":"19700.96","CLOSE":"19386.82","ADJCLOSE":"19386.82","VOLUME":"17000"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303098300,"PRODUCTID":32,"OPEN":"19389.74","LOW":"19071.47","HIGH":"19649.22","CLOSE":"19091.17","ADJCLOSE":"19091.17","VOLUME":"13800"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303184700,"PRODUCTID":32,"OPEN":"19091.78","LOW":"18976.19","HIGH":"19201.92","CLOSE":"19121.83","ADJCLOSE":"19121.83","VOLUME":"11400"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303271100,"PRODUCTID":32,"OPEN":"19274.21","LOW":"19171.03","HIGH":"19484.77","CLOSE":"19470.98","ADJCLOSE":"19470.98","VOLUME":"15400"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303357500,"PRODUCTID":32,"OPEN":"19582.5","LOW":"19530.5","HIGH":"19695.98","CLOSE":"19602.23","ADJCLOSE":"19602.23","VOLUME":"15200"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303357500,"PRODUCTID":32,"OPEN":"19582.5","LOW":"19530.5","HIGH":"19695.98","CLOSE":"19602.23","ADJCLOSE":"19602.23","VOLUME":"15200"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303703100,"PRODUCTID":32,"OPEN":"19538.52","LOW":"19531.34","HIGH":"19697.49","CLOSE":"19584.31","ADJCLOSE":"19584.31","VOLUME":"11400"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303789500,"PRODUCTID":32,"OPEN":"19596.32","LOW":"19306.92","HIGH":"19626.13","CLOSE":"19545.35","ADJCLOSE":"19545.35","VOLUME":"11600"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303875900,"PRODUCTID":32,"OPEN":"19610.71","LOW":"19412.79","HIGH":"19633.63","CLOSE":"19448.69","ADJCLOSE":"19448.69","VOLUME":"13400"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303962300,"PRODUCTID":32,"OPEN":"19532.85","LOW":"19265.92","HIGH":"19542.05","CLOSE":"19292.02","ADJCLOSE":"19292.02","VOLUME":"14000"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304048700,"PRODUCTID":32,"OPEN":"19292.57","LOW":"19015.05","HIGH":"19356.5","CLOSE":"19135.96","ADJCLOSE":"19135.96","VOLUME":"10600"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304307900,"PRODUCTID":32,"OPEN":"19224.05","LOW":"18954.76","HIGH":"19253.87","CLOSE":"18998.02","ADJCLOSE":"18998.02","VOLUME":"9400"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304394300,"PRODUCTID":32,"OPEN":"18979.31","LOW":"18502.42","HIGH":"19024.95","CLOSE":"18534.69","ADJCLOSE":"18534.69","VOLUME":"13400"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304480700,"PRODUCTID":32,"OPEN":"18558.33","LOW":"18339.53","HIGH":"18604.36","CLOSE":"18469.36","ADJCLOSE":"18469.36","VOLUME":"13000"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304567100,"PRODUCTID":32,"OPEN":"18484.71","LOW":"18160.65","HIGH":"18569.21","CLOSE":"18210.58","ADJCLOSE":"18210.58","VOLUME":"14800"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304653500,"PRODUCTID":32,"OPEN":"18289.78","LOW":"18271.68","HIGH":"18568.48","CLOSE":"18518.81","ADJCLOSE":"18518.81","VOLUME":"30200"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304912700,"PRODUCTID":32,"OPEN":"18628.63","LOW":"18367.21","HIGH":"18643.58","CLOSE":"18528.96","ADJCLOSE":"18528.96","VOLUME":"9200"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304999100,"PRODUCTID":32,"OPEN":"18564.95","LOW":"18429.06","HIGH":"18689.37","CLOSE":"18512.77","ADJCLOSE":"18512.77","VOLUME":"13200"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305085500,"PRODUCTID":32,"OPEN":"18572.61","LOW":"18454.93","HIGH":"18622.44","CLOSE":"18584.96","ADJCLOSE":"18584.96","VOLUME":"10000"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305171900,"PRODUCTID":32,"OPEN":"18525.32","LOW":"18314.34","HIGH":"18610.02","CLOSE":"18335.79","ADJCLOSE":"18335.79","VOLUME":"10200"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305258300,"PRODUCTID":32,"OPEN":"18362.45","LOW":"18280.7","HIGH":"18724.54","CLOSE":"18531.28","ADJCLOSE":"18531.28","VOLUME":"12600"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305517500,"PRODUCTID":32,"OPEN":"18492.68","LOW":"18319.88","HIGH":"18492.68","CLOSE":"18345.03","ADJCLOSE":"18345.03","VOLUME":"9400"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305603900,"PRODUCTID":32,"OPEN":"18374.45","LOW":"18084.67","HIGH":"18435.8","CLOSE":"18137.35","ADJCLOSE":"18137.35","VOLUME":"14200"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305690300,"PRODUCTID":32,"OPEN":"18177.32","LOW":"18020.79","HIGH":"18218.2","CLOSE":"18086.2","ADJCLOSE":"18086.2","VOLUME":"12400"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305776700,"PRODUCTID":32,"OPEN":"18166.64","LOW":"18057.82","HIGH":"18198.45","CLOSE":"18141.4","ADJCLOSE":"18141.4","VOLUME":"13400"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305863100,"PRODUCTID":32,"OPEN":"18199.96","LOW":"18161.38","HIGH":"18429.47","CLOSE":"18326.09","ADJCLOSE":"18326.09","VOLUME":"17000"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306122300,"PRODUCTID":32,"OPEN":"18269.06","LOW":"17971.02","HIGH":"18269.06","CLOSE":"17993.33","ADJCLOSE":"17993.33","VOLUME":"10400"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306208700,"PRODUCTID":32,"OPEN":"18016.43","LOW":"17933.94","HIGH":"18110.39","CLOSE":"18011.97","ADJCLOSE":"18011.97","VOLUME":"12600"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306295100,"PRODUCTID":32,"OPEN":"17976.36","LOW":"17786.13","HIGH":"17976.36","CLOSE":"17847.24","ADJCLOSE":"17847.24","VOLUME":"10200"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306381500,"PRODUCTID":32,"OPEN":"17917.11","LOW":"17862.88","HIGH":"18072.61","CLOSE":"18044.64","ADJCLOSE":"18044.64","VOLUME":"12600"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306467900,"PRODUCTID":32,"OPEN":"18105.61","LOW":"18087.16","HIGH":"18298.64","CLOSE":"18266.1","ADJCLOSE":"18266.1","VOLUME":"12800"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306727100,"PRODUCTID":32,"OPEN":"18319.74","LOW":"18199.52","HIGH":"18380.17","CLOSE":"18232.06","ADJCLOSE":"18232.06","VOLUME":"11600"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306813500,"PRODUCTID":32,"OPEN":"18266.61","LOW":"18266.61","HIGH":"18526.8","CLOSE":"18503.28","ADJCLOSE":"18503.28","VOLUME":"14600"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306899900,"PRODUCTID":32,"OPEN":"18527.12","LOW":"18514.66","HIGH":"18636.12","CLOSE":"18608.81","ADJCLOSE":"18608.81","VOLUME":"12600"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306986300,"PRODUCTID":32,"OPEN":"18425.85","LOW":"18390.57","HIGH":"18540.67","CLOSE":"18494.18","ADJCLOSE":"18494.18","VOLUME":"15400"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307072700,"PRODUCTID":32,"OPEN":"18554.4","LOW":"18345.85","HIGH":"18672.65","CLOSE":"18376.48","ADJCLOSE":"18376.48","VOLUME":"14400"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307331900,"PRODUCTID":32,"OPEN":"18344.27","LOW":"18258.42","HIGH":"18458.63","CLOSE":"18420.11","ADJCLOSE":"18420.11","VOLUME":"8800"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307418300,"PRODUCTID":32,"OPEN":"18355.3","LOW":"18351.24","HIGH":"18545.95","CLOSE":"18495.62","ADJCLOSE":"18495.62","VOLUME":"10000"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307504700,"PRODUCTID":32,"OPEN":"18448.4","LOW":"18365.94","HIGH":"18505.1","CLOSE":"18394.29","ADJCLOSE":"18394.29","VOLUME":"10800"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307591100,"PRODUCTID":32,"OPEN":"18394.57","LOW":"18327.01","HIGH":"18449.64","CLOSE":"18384.9","ADJCLOSE":"18384.9","VOLUME":"10000"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307677500,"PRODUCTID":32,"OPEN":"18390.41","LOW":"18182.9","HIGH":"18399.02","CLOSE":"18268.54","ADJCLOSE":"18268.54","VOLUME":"9600"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307936700,"PRODUCTID":32,"OPEN":"18242.25","LOW":"18120.76","HIGH":"18313.21","CLOSE":"18266.03","ADJCLOSE":"18266.03","VOLUME":"10400"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308023100,"PRODUCTID":32,"OPEN":"18276.78","LOW":"18261.11","HIGH":"18380.19","CLOSE":"18308.66","ADJCLOSE":"18308.66","VOLUME":"26800"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308109500,"PRODUCTID":32,"OPEN":"18298.59","LOW":"18111.21","HIGH":"18308.69","CLOSE":"18132.24","ADJCLOSE":"18132.24","VOLUME":"9600"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308195900,"PRODUCTID":32,"OPEN":"18060.11","LOW":"17958.94","HIGH":"18155.1","CLOSE":"17985.88","ADJCLOSE":"17985.88","VOLUME":"10600"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308282300,"PRODUCTID":32,"OPEN":"18060.17","LOW":"17844.09","HIGH":"18064.76","CLOSE":"17870.53","ADJCLOSE":"17870.53","VOLUME":"10800"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308541500,"PRODUCTID":32,"OPEN":"17925.17","LOW":"17314.38","HIGH":"17925.17","CLOSE":"17506.63","ADJCLOSE":"17506.63","VOLUME":"12800"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308627900,"PRODUCTID":32,"OPEN":"17574.37","LOW":"17504.27","HIGH":"17714.88","CLOSE":"17560.3","ADJCLOSE":"17560.3","VOLUME":"11400"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308714300,"PRODUCTID":32,"OPEN":"17659.37","LOW":"17492.19","HIGH":"17678.86","CLOSE":"17550.63","ADJCLOSE":"17550.63","VOLUME":"9600"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308800700,"PRODUCTID":32,"OPEN":"17526.92","LOW":"17482.21","HIGH":"17754.55","CLOSE":"17727.49","ADJCLOSE":"17727.49","VOLUME":"11400"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308887100,"PRODUCTID":32,"OPEN":"17804.94","LOW":"17804.94","HIGH":"18268.95","CLOSE":"18240.68","ADJCLOSE":"18240.68","VOLUME":"14800"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309146300,"PRODUCTID":32,"OPEN":"18132.7","LOW":"18132.7","HIGH":"18494.11","CLOSE":"18412.41","ADJCLOSE":"18412.41","VOLUME":"13400"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309232700,"PRODUCTID":32,"OPEN":"18493.59","LOW":"18323.44","HIGH":"18527.45","CLOSE":"18492.45","ADJCLOSE":"18492.45","VOLUME":"11400"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309319100,"PRODUCTID":32,"OPEN":"18552.19","LOW":"18552.19","HIGH":"18715.39","CLOSE":"18693.86","ADJCLOSE":"18693.86","VOLUME":"13800"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309405500,"PRODUCTID":32,"OPEN":"18741.1","LOW":"18723.14","HIGH":"18873.39","CLOSE":"18845.87","ADJCLOSE":"18845.87","VOLUME":"11400"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309491900,"PRODUCTID":32,"OPEN":"18974.96","LOW":"18713.07","HIGH":"19031.38","CLOSE":"18762.8","ADJCLOSE":"18762.8","VOLUME":"14000"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309751100,"PRODUCTID":32,"OPEN":"18896.24","LOW":"18781.88","HIGH":"18942.42","CLOSE":"18814.48","ADJCLOSE":"18814.48","VOLUME":"12200"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309837500,"PRODUCTID":32,"OPEN":"18837.88","LOW":"18694.05","HIGH":"18837.88","CLOSE":"18744.56","ADJCLOSE":"18744.56","VOLUME":"12200"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309923900,"PRODUCTID":32,"OPEN":"18730.29","LOW":"18682.6","HIGH":"18823.45","CLOSE":"18726.97","ADJCLOSE":"18726.97","VOLUME":"8400"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310010300,"PRODUCTID":32,"OPEN":"18776.62","LOW":"18767.25","HIGH":"19097.78","CLOSE":"19078.3","ADJCLOSE":"19078.3","VOLUME":"11400"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310096700,"PRODUCTID":32,"OPEN":"19084.06","LOW":"18817.71","HIGH":"19131.7","CLOSE":"18858.04","ADJCLOSE":"18858.04","VOLUME":"12200"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310355900,"PRODUCTID":32,"OPEN":"18823.19","LOW":"18679.49","HIGH":"18843.97","CLOSE":"18721.39","ADJCLOSE":"18721.39","VOLUME":"9200"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310442300,"PRODUCTID":32,"OPEN":"18534.11","LOW":"18326.42","HIGH":"18589.19","CLOSE":"18411.62","ADJCLOSE":"18411.62","VOLUME":"10600"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310528700,"PRODUCTID":32,"OPEN":"18468.82","LOW":"18465.4","HIGH":"18626.41","CLOSE":"18596.02","ADJCLOSE":"18596.02","VOLUME":"9800"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310615100,"PRODUCTID":32,"OPEN":"18563.69","LOW":"18449.23","HIGH":"18803.05","CLOSE":"18618.2","ADJCLOSE":"18618.2","VOLUME":"11800"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310701500,"PRODUCTID":32,"OPEN":"18694.19","LOW":"18513.22","HIGH":"18936.43","CLOSE":"18561.92","ADJCLOSE":"18561.92","VOLUME":"6800"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310960700,"PRODUCTID":32,"OPEN":"18592.19","LOW":"18469.53","HIGH":"18622.56","CLOSE":"18507.04","ADJCLOSE":"18507.04","VOLUME":"9000"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311047100,"PRODUCTID":32,"OPEN":"18521.38","LOW":"18481.83","HIGH":"18690.42","CLOSE":"18653.87","ADJCLOSE":"18653.87","VOLUME":"8400"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311133500,"PRODUCTID":32,"OPEN":"18756.31","LOW":"18473.9","HIGH":"18765.6","CLOSE":"18502.38","ADJCLOSE":"18502.38","VOLUME":"9800"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311219900,"PRODUCTID":32,"OPEN":"18514.65","LOW":"18415.36","HIGH":"18566.99","CLOSE":"18436.19","ADJCLOSE":"18436.19","VOLUME":"8000"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311306300,"PRODUCTID":32,"OPEN":"18565.04","LOW":"18533.43","HIGH":"18747.06","CLOSE":"18722.3","ADJCLOSE":"18722.3","VOLUME":"14800"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311565500,"PRODUCTID":32,"OPEN":"18753.35","LOW":"18670.84","HIGH":"18932.27","CLOSE":"18871.29","ADJCLOSE":"18871.29","VOLUME":"22800"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311651900,"PRODUCTID":32,"OPEN":"18898.19","LOW":"18481.63","HIGH":"18944.6","CLOSE":"18518.22","ADJCLOSE":"18518.22","VOLUME":"15600"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311738300,"PRODUCTID":32,"OPEN":"18571.15","LOW":"18358.76","HIGH":"18578.55","CLOSE":"18432.25","ADJCLOSE":"18432.25","VOLUME":"14200"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311824700,"PRODUCTID":32,"OPEN":"18300.55","LOW":"18188.88","HIGH":"18327.85","CLOSE":"18209.52","ADJCLOSE":"18209.52","VOLUME":"12200"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311911100,"PRODUCTID":32,"OPEN":"18194.15","LOW":"18131.86","HIGH":"18334.27","CLOSE":"18197.2","ADJCLOSE":"18197.2","VOLUME":"16200"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312170300,"PRODUCTID":32,"OPEN":"18352.23","LOW":"18219.25","HIGH":"18440.07","CLOSE":"18314.33","ADJCLOSE":"18314.33","VOLUME":"9600"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312256700,"PRODUCTID":32,"OPEN":"18283.55","LOW":"18037.87","HIGH":"18283.55","CLOSE":"18109.89","ADJCLOSE":"18109.89","VOLUME":"11000"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312343100,"PRODUCTID":32,"OPEN":"17970.19","LOW":"17859.5","HIGH":"18005.76","CLOSE":"17940.55","ADJCLOSE":"17940.55","VOLUME":"13400"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312429500,"PRODUCTID":32,"OPEN":"17983.86","LOW":"17664.73","HIGH":"18032.55","CLOSE":"17693.18","ADJCLOSE":"17693.18","VOLUME":"11000"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312515900,"PRODUCTID":32,"OPEN":"17350.37","LOW":"16990.91","HIGH":"17358.18","CLOSE":"17305.87","ADJCLOSE":"17305.87","VOLUME":"20400"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312775100,"PRODUCTID":32,"OPEN":"16907.57","LOW":"16759.45","HIGH":"17247.87","CLOSE":"16990.18","ADJCLOSE":"16990.18","VOLUME":"20000"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312861500,"PRODUCTID":32,"OPEN":"16517.87","LOW":"16432","HIGH":"17135.04","CLOSE":"16857.91","ADJCLOSE":"16857.91","VOLUME":"23800"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312947900,"PRODUCTID":32,"OPEN":"17244.71","LOW":"17022.25","HIGH":"17256.46","CLOSE":"17130.51","ADJCLOSE":"17130.51","VOLUME":"15600"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313034300,"PRODUCTID":32,"OPEN":"17056.61","LOW":"17012.95","HIGH":"17207.82","CLOSE":"17059.4","ADJCLOSE":"17059.4","VOLUME":"9400"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313120700,"PRODUCTID":32,"OPEN":"17246.88","LOW":"16784.56","HIGH":"17246.88","CLOSE":"16839.63","ADJCLOSE":"16839.63","VOLUME":"13400"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313120700,"PRODUCTID":32,"OPEN":"17246.88","LOW":"16784.56","HIGH":"17246.88","CLOSE":"16839.63","ADJCLOSE":"16839.63","VOLUME":"13400"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313466300,"PRODUCTID":32,"OPEN":"17015.99","LOW":"16673.52","HIGH":"17035.49","CLOSE":"16730.94","ADJCLOSE":"16730.94","VOLUME":"12600"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313552700,"PRODUCTID":32,"OPEN":"16782.24","LOW":"16708.98","HIGH":"17000.38","CLOSE":"16840.8","ADJCLOSE":"16840.8","VOLUME":"15000"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313639100,"PRODUCTID":32,"OPEN":"16910.27","LOW":"16433.31","HIGH":"16916.81","CLOSE":"16469.79","ADJCLOSE":"16469.79","VOLUME":"14600"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313725500,"PRODUCTID":32,"OPEN":"16237.78","LOW":"15987.77","HIGH":"16287.72","CLOSE":"16141.67","ADJCLOSE":"16141.67","VOLUME":"16400"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313984700,"PRODUCTID":32,"OPEN":"16155.99","LOW":"16046.48","HIGH":"16370.46","CLOSE":"16341.7","ADJCLOSE":"16341.7","VOLUME":"11600"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314071100,"PRODUCTID":32,"OPEN":"16446.85","LOW":"16213.18","HIGH":"16549.21","CLOSE":"16498.47","ADJCLOSE":"16498.47","VOLUME":"11400"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314157500,"PRODUCTID":32,"OPEN":"16490.78","LOW":"16253.78","HIGH":"16533.22","CLOSE":"16284.98","ADJCLOSE":"16284.98","VOLUME":"13600"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314243900,"PRODUCTID":32,"OPEN":"16338.14","LOW":"16104.34","HIGH":"16373.84","CLOSE":"16146.33","ADJCLOSE":"16146.33","VOLUME":"12200"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314330300,"PRODUCTID":32,"OPEN":"16155.55","LOW":"15765.53","HIGH":"16256.38","CLOSE":"15848.83","ADJCLOSE":"15848.83","VOLUME":"14200"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314589500,"PRODUCTID":32,"OPEN":"16080.74","LOW":"16068.73","HIGH":"16462.03","CLOSE":"16416.33","ADJCLOSE":"16416.33","VOLUME":"11200"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314675900,"PRODUCTID":32,"OPEN":"16585.1","LOW":"16443.35","HIGH":"16714.7","CLOSE":"16676.75","ADJCLOSE":"16676.75","VOLUME":"15200"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314675900,"PRODUCTID":32,"OPEN":"16585.1","LOW":"16443.35","HIGH":"16714.7","CLOSE":"16676.75","ADJCLOSE":"16676.75","VOLUME":"15200"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314675900,"PRODUCTID":32,"OPEN":"16585.1","LOW":"16443.35","HIGH":"16714.7","CLOSE":"16676.75","ADJCLOSE":"16676.75","VOLUME":"15200"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314935100,"PRODUCTID":32,"OPEN":"16963.67","LOW":"16688.06","HIGH":"16989.86","CLOSE":"16821.46","ADJCLOSE":"16821.46","VOLUME":"12800"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315194300,"PRODUCTID":32,"OPEN":"16678.34","LOW":"16561.46","HIGH":"16760.07","CLOSE":"16713.33","ADJCLOSE":"16713.33","VOLUME":"12200"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315280700,"PRODUCTID":32,"OPEN":"16663.73","LOW":"16488.3","HIGH":"16894.73","CLOSE":"16862.81","ADJCLOSE":"16862.81","VOLUME":"14600"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315367100,"PRODUCTID":32,"OPEN":"16922.31","LOW":"16922.31","HIGH":"17157.21","CLOSE":"17065","ADJCLOSE":"17065","VOLUME":"17400"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315453500,"PRODUCTID":32,"OPEN":"17118.08","LOW":"16987.37","HIGH":"17209.66","CLOSE":"17165.54","ADJCLOSE":"17165.54","VOLUME":"12200"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315539900,"PRODUCTID":32,"OPEN":"17189.75","LOW":"16830.95","HIGH":"17211.8","CLOSE":"16866.97","ADJCLOSE":"16866.97","VOLUME":"11800"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315799100,"PRODUCTID":32,"OPEN":"16668.25","LOW":"16393.04","HIGH":"16668.25","CLOSE":"16501.74","ADJCLOSE":"16501.74","VOLUME":"13400"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315885500,"PRODUCTID":32,"OPEN":"16618.17","LOW":"16374.68","HIGH":"16766.19","CLOSE":"16467.44","ADJCLOSE":"16467.44","VOLUME":"14600"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315971900,"PRODUCTID":32,"OPEN":"16522.71","LOW":"16387.38","HIGH":"16754.22","CLOSE":"16709.6","ADJCLOSE":"16709.6","VOLUME":"16000"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316058300,"PRODUCTID":32,"OPEN":"16837.76","LOW":"16545.47","HIGH":"16922.4","CLOSE":"16876.54","ADJCLOSE":"16876.54","VOLUME":"15400"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316144700,"PRODUCTID":32,"OPEN":"17047.73","LOW":"16889.58","HIGH":"17122.54","CLOSE":"16933.83","ADJCLOSE":"16933.83","VOLUME":"20400"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316403900,"PRODUCTID":32,"OPEN":"16865.93","LOW":"16709.41","HIGH":"16865.93","CLOSE":"16745.35","ADJCLOSE":"16745.35","VOLUME":"11600"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316490300,"PRODUCTID":32,"OPEN":"16768.63","LOW":"16758.69","HIGH":"17135.44","CLOSE":"17099.28","ADJCLOSE":"17099.28","VOLUME":"14200"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316576700,"PRODUCTID":32,"OPEN":"17128.83","LOW":"17000.61","HIGH":"17191.12","CLOSE":"17065.15","ADJCLOSE":"17065.15","VOLUME":"13400"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316663100,"PRODUCTID":32,"OPEN":"16827.85","LOW":"16316.03","HIGH":"16833.61","CLOSE":"16361.15","ADJCLOSE":"16361.15","VOLUME":"18400"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316749500,"PRODUCTID":32,"OPEN":"16222.37","LOW":"16052.47","HIGH":"16368.41","CLOSE":"16162.06","ADJCLOSE":"16162.06","VOLUME":"22000"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317008700,"PRODUCTID":32,"OPEN":"16209.19","LOW":"15801.01","HIGH":"16209.19","CLOSE":"16051.1","ADJCLOSE":"16051.1","VOLUME":"18800"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317095100,"PRODUCTID":32,"OPEN":"16289.32","LOW":"16282.74","HIGH":"16551.65","CLOSE":"16524.03","ADJCLOSE":"16524.03","VOLUME":"16200"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317181500,"PRODUCTID":32,"OPEN":"16663.26","LOW":"16363.63","HIGH":"16663.26","CLOSE":"16446.02","ADJCLOSE":"16446.02","VOLUME":"19600"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317267900,"PRODUCTID":32,"OPEN":"16387.91","LOW":"16316.66","HIGH":"16756.08","CLOSE":"16698.07","ADJCLOSE":"16698.07","VOLUME":"19200"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317354300,"PRODUCTID":32,"OPEN":"16599.74","LOW":"16404.78","HIGH":"16745.16","CLOSE":"16453.76","ADJCLOSE":"16453.76","VOLUME":"20000"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317613500,"PRODUCTID":32,"OPEN":"16255.97","LOW":"16056.33","HIGH":"16255.97","CLOSE":"16151.45","ADJCLOSE":"16151.45","VOLUME":"17000"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317699900,"PRODUCTID":32,"OPEN":"16081.77","LOW":"15745.43","HIGH":"16202.38","CLOSE":"15864.86","ADJCLOSE":"15864.86","VOLUME":"19600"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317786300,"PRODUCTID":32,"OPEN":"15967.72","LOW":"15760.53","HIGH":"16044.91","CLOSE":"15792.41","ADJCLOSE":"15792.41","VOLUME":"18800"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317786300,"PRODUCTID":32,"OPEN":"15967.72","LOW":"15760.53","HIGH":"16044.91","CLOSE":"15792.41","ADJCLOSE":"15792.41","VOLUME":"18800"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317959100,"PRODUCTID":32,"OPEN":"16222.49","LOW":"16148.97","HIGH":"16347.48","CLOSE":"16232.54","ADJCLOSE":"16232.54","VOLUME":"16800"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318218300,"PRODUCTID":32,"OPEN":"16270.07","LOW":"16230.77","HIGH":"16595.93","CLOSE":"16557.23","ADJCLOSE":"16557.23","VOLUME":"17200"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318304700,"PRODUCTID":32,"OPEN":"16668.15","LOW":"16510.71","HIGH":"16774.12","CLOSE":"16536.47","ADJCLOSE":"16536.47","VOLUME":"20000"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318391100,"PRODUCTID":32,"OPEN":"16660.43","LOW":"16608.57","HIGH":"16987.06","CLOSE":"16958.39","ADJCLOSE":"16958.39","VOLUME":"21200"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318477500,"PRODUCTID":32,"OPEN":"17048","LOW":"16854.03","HIGH":"17084.07","CLOSE":"16883.92","ADJCLOSE":"16883.92","VOLUME":"18000"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318563900,"PRODUCTID":32,"OPEN":"16836.83","LOW":"16828.45","HIGH":"17112.45","CLOSE":"17082.69","ADJCLOSE":"17082.69","VOLUME":"15400"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318823100,"PRODUCTID":32,"OPEN":"17176.05","LOW":"16928.38","HIGH":"17188.55","CLOSE":"17025.09","ADJCLOSE":"17025.09","VOLUME":"18400"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318909500,"PRODUCTID":32,"OPEN":"16817.38","LOW":"16669.04","HIGH":"16824.76","CLOSE":"16748.29","ADJCLOSE":"16748.29","VOLUME":"14000"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318995900,"PRODUCTID":32,"OPEN":"16883.36","LOW":"16874.34","HIGH":"17106.99","CLOSE":"17085.34","ADJCLOSE":"17085.34","VOLUME":"11400"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319082300,"PRODUCTID":32,"OPEN":"16911.85","LOW":"16744.99","HIGH":"16962.06","CLOSE":"16936.89","ADJCLOSE":"16936.89","VOLUME":"12000"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319168700,"PRODUCTID":32,"OPEN":"16975.79","LOW":"16752.21","HIGH":"17032.32","CLOSE":"16785.64","ADJCLOSE":"16785.64","VOLUME":"13800"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319427900,"PRODUCTID":32,"OPEN":"17011.06","LOW":"16898.6","HIGH":"17104.88","CLOSE":"16939.28","ADJCLOSE":"16939.28","VOLUME":"12600"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319514300,"PRODUCTID":32,"OPEN":"17012.79","LOW":"16900.26","HIGH":"17322.13","CLOSE":"17254.86","ADJCLOSE":"17254.86","VOLUME":"17600"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319514300,"PRODUCTID":32,"OPEN":"17012.79","LOW":"16900.26","HIGH":"17322.13","CLOSE":"17254.86","ADJCLOSE":"17254.86","VOLUME":"17600"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319514300,"PRODUCTID":32,"OPEN":"17012.79","LOW":"16900.26","HIGH":"17322.13","CLOSE":"17254.86","ADJCLOSE":"17254.86","VOLUME":"17600"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319773500,"PRODUCTID":32,"OPEN":"17671.86","LOW":"17671.86","HIGH":"17908.13","CLOSE":"17804.8","ADJCLOSE":"17804.8","VOLUME":"23800"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320032700,"PRODUCTID":32,"OPEN":"17806.21","LOW":"17668.27","HIGH":"17813.11","CLOSE":"17705.01","ADJCLOSE":"17705.01","VOLUME":"15800"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320119100,"PRODUCTID":32,"OPEN":"17540.55","LOW":"17422.47","HIGH":"17661.78","CLOSE":"17480.83","ADJCLOSE":"17480.83","VOLUME":"17600"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320205500,"PRODUCTID":32,"OPEN":"17347.7","LOW":"17337.65","HIGH":"17615.92","CLOSE":"17464.85","ADJCLOSE":"17464.85","VOLUME":"15400"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320291900,"PRODUCTID":32,"OPEN":"17430.69","LOW":"17278.03","HIGH":"17527.1","CLOSE":"17481.93","ADJCLOSE":"17481.93","VOLUME":"17000"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320378300,"PRODUCTID":32,"OPEN":"17674.7","LOW":"17474.39","HIGH":"17702.26","CLOSE":"17562.61","ADJCLOSE":"17562.61","VOLUME":"18400"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320378300,"PRODUCTID":32,"OPEN":"17674.7","LOW":"17474.39","HIGH":"17702.26","CLOSE":"17562.61","ADJCLOSE":"17562.61","VOLUME":"18400"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320723900,"PRODUCTID":32,"OPEN":"17593.67","LOW":"17455.22","HIGH":"17632.23","CLOSE":"17569.53","ADJCLOSE":"17569.53","VOLUME":"11000"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320810300,"PRODUCTID":32,"OPEN":"17641.98","LOW":"17331.23","HIGH":"17658.34","CLOSE":"17362.1","ADJCLOSE":"17362.1","VOLUME":"15000"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320810300,"PRODUCTID":32,"OPEN":"17641.98","LOW":"17331.23","HIGH":"17658.34","CLOSE":"17362.1","ADJCLOSE":"17362.1","VOLUME":"15000"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320983100,"PRODUCTID":32,"OPEN":"17187.89","LOW":"17096.84","HIGH":"17279.23","CLOSE":"17192.82","ADJCLOSE":"17192.82","VOLUME":"18200"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321242300,"PRODUCTID":32,"OPEN":"17348.52","LOW":"17094.43","HIGH":"17391.99","CLOSE":"17118.74","ADJCLOSE":"17118.74","VOLUME":"15000"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321328700,"PRODUCTID":32,"OPEN":"17081.62","LOW":"16837.56","HIGH":"17172.09","CLOSE":"16882.67","ADJCLOSE":"16882.67","VOLUME":"18000"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321415100,"PRODUCTID":32,"OPEN":"16872.3","LOW":"16641.65","HIGH":"16878.3","CLOSE":"16775.87","ADJCLOSE":"16775.87","VOLUME":"19600"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321501500,"PRODUCTID":32,"OPEN":"16754.68","LOW":"16408.5","HIGH":"16807.15","CLOSE":"16461.71","ADJCLOSE":"16461.71","VOLUME":"17000"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321587900,"PRODUCTID":32,"OPEN":"16387.7","LOW":"16164.99","HIGH":"16396.69","CLOSE":"16371.51","ADJCLOSE":"16371.51","VOLUME":"21600"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321847100,"PRODUCTID":32,"OPEN":"16297.03","LOW":"15900.3","HIGH":"16297.03","CLOSE":"15946.1","ADJCLOSE":"15946.1","VOLUME":"21400"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321933500,"PRODUCTID":32,"OPEN":"15995.69","LOW":"15970.11","HIGH":"16212.95","CLOSE":"16065.42","ADJCLOSE":"16065.42","VOLUME":"19400"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322019900,"PRODUCTID":32,"OPEN":"15969.6","LOW":"15478.69","HIGH":"15969.6","CLOSE":"15699.97","ADJCLOSE":"15699.97","VOLUME":"17400"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322106300,"PRODUCTID":32,"OPEN":"15715.81","LOW":"15479.97","HIGH":"15901.3","CLOSE":"15858.49","ADJCLOSE":"15858.49","VOLUME":"18600"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322192700,"PRODUCTID":32,"OPEN":"15781.25","LOW":"15645.78","HIGH":"15891.05","CLOSE":"15695.43","ADJCLOSE":"15695.43","VOLUME":"19200"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322451900,"PRODUCTID":32,"OPEN":"15890.8","LOW":"15888.28","HIGH":"16186.68","CLOSE":"16167.13","ADJCLOSE":"16167.13","VOLUME":"20200"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322538300,"PRODUCTID":32,"OPEN":"16210.37","LOW":"15952.54","HIGH":"16210.37","CLOSE":"16008.34","ADJCLOSE":"16008.34","VOLUME":"14800"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322624700,"PRODUCTID":32,"OPEN":"15868.96","LOW":"15849.57","HIGH":"16179.56","CLOSE":"16123.46","ADJCLOSE":"16123.46","VOLUME":"16800"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322711100,"PRODUCTID":32,"OPEN":"16555.93","LOW":"16430.61","HIGH":"16718.11","CLOSE":"16483.45","ADJCLOSE":"16483.45","VOLUME":"19800"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322797500,"PRODUCTID":32,"OPEN":"16493.98","LOW":"16428.66","HIGH":"16888.84","CLOSE":"16846.83","ADJCLOSE":"16846.83","VOLUME":"28600"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323056700,"PRODUCTID":32,"OPEN":"16812.3","LOW":"16691.21","HIGH":"16863.1","CLOSE":"16805.33","ADJCLOSE":"16805.33","VOLUME":"13400"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323056700,"PRODUCTID":32,"OPEN":"16812.3","LOW":"16691.21","HIGH":"16863.1","CLOSE":"16805.33","ADJCLOSE":"16805.33","VOLUME":"13400"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323229500,"PRODUCTID":32,"OPEN":"16830.04","LOW":"16781.62","HIGH":"17003.71","CLOSE":"16877.06","ADJCLOSE":"16877.06","VOLUME":"14000"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323315900,"PRODUCTID":32,"OPEN":"16819.74","LOW":"16421.55","HIGH":"16847.82","CLOSE":"16488.24","ADJCLOSE":"16488.24","VOLUME":"16000"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323402300,"PRODUCTID":32,"OPEN":"16258.44","LOW":"16142.32","HIGH":"16382.57","CLOSE":"16213.46","ADJCLOSE":"16213.46","VOLUME":"18400"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323661500,"PRODUCTID":32,"OPEN":"16354.96","LOW":"15839.96","HIGH":"16360.32","CLOSE":"15870.35","ADJCLOSE":"15870.35","VOLUME":"21200"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323747900,"PRODUCTID":32,"OPEN":"15778.62","LOW":"15771.59","HIGH":"16079.38","CLOSE":"16002.51","ADJCLOSE":"16002.51","VOLUME":"23600"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323834300,"PRODUCTID":32,"OPEN":"15963.75","LOW":"15855.12","HIGH":"16133.41","CLOSE":"15881.14","ADJCLOSE":"15881.14","VOLUME":"19000"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323920700,"PRODUCTID":32,"OPEN":"15739.05","LOW":"15596.22","HIGH":"15908.02","CLOSE":"15836.47","ADJCLOSE":"15836.47","VOLUME":"19800"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324007100,"PRODUCTID":32,"OPEN":"15868.78","LOW":"15425.2","HIGH":"16068.9","CLOSE":"15491.35","ADJCLOSE":"15491.35","VOLUME":"20400"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324266300,"PRODUCTID":32,"OPEN":"15440.1","LOW":"15190.74","HIGH":"15440.1","CLOSE":"15379.34","ADJCLOSE":"15379.34","VOLUME":"18000"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324352700,"PRODUCTID":32,"OPEN":"15436.12","LOW":"15135.86","HIGH":"15448.13","CLOSE":"15175.08","ADJCLOSE":"15175.08","VOLUME":"20800"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324439100,"PRODUCTID":32,"OPEN":"15487.75","LOW":"15377.04","HIGH":"15727.31","CLOSE":"15685.21","ADJCLOSE":"15685.21","VOLUME":"22000"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324525500,"PRODUCTID":32,"OPEN":"15546.66","LOW":"15472.7","HIGH":"15834.63","CLOSE":"15813.36","ADJCLOSE":"15813.36","VOLUME":"18800"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324611900,"PRODUCTID":32,"OPEN":"15863.43","LOW":"15671.28","HIGH":"15911.23","CLOSE":"15738.7","ADJCLOSE":"15738.7","VOLUME":"17000"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324871100,"PRODUCTID":32,"OPEN":"15782.17","LOW":"15761.18","HIGH":"15998.44","CLOSE":"15970.75","ADJCLOSE":"15970.75","VOLUME":"11800"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324957500,"PRODUCTID":32,"OPEN":"15983.98","LOW":"15799.63","HIGH":"16049.12","CLOSE":"15873.95","ADJCLOSE":"15873.95","VOLUME":"10800"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325043900,"PRODUCTID":32,"OPEN":"15854.36","LOW":"15666.46","HIGH":"15887.8","CLOSE":"15727.85","ADJCLOSE":"15727.85","VOLUME":"11800"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325130300,"PRODUCTID":32,"OPEN":"15658.94","LOW":"15515.44","HIGH":"15724.6","CLOSE":"15543.93","ADJCLOSE":"15543.93","VOLUME":"12800"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325216700,"PRODUCTID":32,"OPEN":"15583.55","LOW":"15406.93","HIGH":"15694.05","CLOSE":"15454.92","ADJCLOSE":"15454.92","VOLUME":"12800"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325475900,"PRODUCTID":32,"OPEN":"15534.67","LOW":"15358.02","HIGH":"15542.85","CLOSE":"15517.92","ADJCLOSE":"15517.92","VOLUME":"14200"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325562300,"PRODUCTID":32,"OPEN":"15640.56","LOW":"15640.56","HIGH":"15970.31","CLOSE":"15939.36","ADJCLOSE":"15939.36","VOLUME":"16200"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325648700,"PRODUCTID":32,"OPEN":"15967.49","LOW":"15822.32","HIGH":"16004.69","CLOSE":"15882.64","ADJCLOSE":"15882.64","VOLUME":"17800"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325735100,"PRODUCTID":32,"OPEN":"15893.07","LOW":"15809.31","HIGH":"15980.17","CLOSE":"15857.08","ADJCLOSE":"15857.08","VOLUME":"21200"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325821500,"PRODUCTID":32,"OPEN":"15789.08","LOW":"15664.91","HIGH":"16001.31","CLOSE":"15867.73","ADJCLOSE":"15867.73","VOLUME":"17200"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326080700,"PRODUCTID":32,"OPEN":"15840.22","LOW":"15678.3","HIGH":"15871.51","CLOSE":"15814.72","ADJCLOSE":"15814.72","VOLUME":"11200"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326167100,"PRODUCTID":32,"OPEN":"15898.32","LOW":"15898.32","HIGH":"16180.97","CLOSE":"16165.09","ADJCLOSE":"16165.09","VOLUME":"19600"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326253500,"PRODUCTID":32,"OPEN":"16222.37","LOW":"16127.77","HIGH":"16244.7","CLOSE":"16175.86","ADJCLOSE":"16175.86","VOLUME":"18600"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326339900,"PRODUCTID":32,"OPEN":"16117.19","LOW":"15962.59","HIGH":"16178.58","CLOSE":"16037.51","ADJCLOSE":"16037.51","VOLUME":"14400"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326426300,"PRODUCTID":32,"OPEN":"16144.57","LOW":"16049.78","HIGH":"16257.34","CLOSE":"16154.62","ADJCLOSE":"16154.62","VOLUME":"19600"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326685500,"PRODUCTID":32,"OPEN":"16086.74","LOW":"16037.6","HIGH":"16214.36","CLOSE":"16189.36","ADJCLOSE":"16189.36","VOLUME":"13400"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326771900,"PRODUCTID":32,"OPEN":"16270.87","LOW":"16270.87","HIGH":"16501.38","CLOSE":"16466.05","ADJCLOSE":"16466.05","VOLUME":"18800"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326858300,"PRODUCTID":32,"OPEN":"16502.42","LOW":"16384.48","HIGH":"16517.96","CLOSE":"16451.47","ADJCLOSE":"16451.47","VOLUME":"16200"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326944700,"PRODUCTID":32,"OPEN":"16573.87","LOW":"16572.1","HIGH":"16662.06","CLOSE":"16643.74","ADJCLOSE":"16643.74","VOLUME":"16800"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327031100,"PRODUCTID":32,"OPEN":"16745.01","LOW":"16611.71","HIGH":"16788.48","CLOSE":"16739.01","ADJCLOSE":"16739.01","VOLUME":"18000"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327290300,"PRODUCTID":32,"OPEN":"16667.02","LOW":"16659.32","HIGH":"16784","CLOSE":"16751.73","ADJCLOSE":"16751.73","VOLUME":"15000"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327376700,"PRODUCTID":32,"OPEN":"16806.72","LOW":"16770.01","HIGH":"17050.32","CLOSE":"16995.77","ADJCLOSE":"16995.77","VOLUME":"18200"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327463100,"PRODUCTID":32,"OPEN":"17068.85","LOW":"17016.69","HIGH":"17130.24","CLOSE":"17077.18","ADJCLOSE":"17077.18","VOLUME":"14000"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327463100,"PRODUCTID":32,"OPEN":"17068.85","LOW":"17016.69","HIGH":"17130.24","CLOSE":"17077.18","ADJCLOSE":"17077.18","VOLUME":"14000"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327635900,"PRODUCTID":32,"OPEN":"17201.33","LOW":"17106.57","HIGH":"17258.97","CLOSE":"17233.98","ADJCLOSE":"17233.98","VOLUME":"17200"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327895100,"PRODUCTID":32,"OPEN":"17138.04","LOW":"16828.33","HIGH":"17138.04","CLOSE":"16863.3","ADJCLOSE":"16863.3","VOLUME":"14400"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327981500,"PRODUCTID":32,"OPEN":"16965.58","LOW":"16965.58","HIGH":"17238.99","CLOSE":"17193.55","ADJCLOSE":"17193.55","VOLUME":"18600"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328067900,"PRODUCTID":32,"OPEN":"17179.64","LOW":"17061.55","HIGH":"17327.21","CLOSE":"17300.58","ADJCLOSE":"17300.58","VOLUME":"47400"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328154300,"PRODUCTID":32,"OPEN":"17438.07","LOW":"17308.28","HIGH":"17504.25","CLOSE":"17431.85","ADJCLOSE":"17431.85","VOLUME":"27000"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328240700,"PRODUCTID":32,"OPEN":"17444.25","LOW":"17382.7","HIGH":"17630.53","CLOSE":"17604.96","ADJCLOSE":"17604.96","VOLUME":"16600"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328499900,"PRODUCTID":32,"OPEN":"17741.91","LOW":"17595.1","HIGH":"17829.72","CLOSE":"17707.31","ADJCLOSE":"17707.31","VOLUME":"17600"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328586300,"PRODUCTID":32,"OPEN":"17813.74","LOW":"17582.49","HIGH":"17832.04","CLOSE":"17622.45","ADJCLOSE":"17622.45","VOLUME":"16800"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328672700,"PRODUCTID":32,"OPEN":"17631.69","LOW":"17579.59","HIGH":"17809.21","CLOSE":"17707.32","ADJCLOSE":"17707.32","VOLUME":"20800"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328759100,"PRODUCTID":32,"OPEN":"17647.8","LOW":"17609.43","HIGH":"17879.46","CLOSE":"17830.75","ADJCLOSE":"17830.75","VOLUME":"21400"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328845500,"PRODUCTID":32,"OPEN":"17817.59","LOW":"17627.14","HIGH":"17890.11","CLOSE":"17748.69","ADJCLOSE":"17748.69","VOLUME":"19600"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329104700,"PRODUCTID":32,"OPEN":"17761.7","LOW":"17665.89","HIGH":"17849.64","CLOSE":"17772.84","ADJCLOSE":"17772.84","VOLUME":"16800"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329191100,"PRODUCTID":32,"OPEN":"17767.46","LOW":"17742.58","HIGH":"17890.33","CLOSE":"17848.57","ADJCLOSE":"17848.57","VOLUME":"17400"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329277500,"PRODUCTID":32,"OPEN":"18000.3","LOW":"18000.3","HIGH":"18231.35","CLOSE":"18202.41","ADJCLOSE":"18202.41","VOLUME":"25600"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329363900,"PRODUCTID":32,"OPEN":"18163.05","LOW":"18043.32","HIGH":"18182.78","CLOSE":"18153.99","ADJCLOSE":"18153.99","VOLUME":"20000"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329450300,"PRODUCTID":32,"OPEN":"18331.2","LOW":"18234.56","HIGH":"18423.06","CLOSE":"18289.35","ADJCLOSE":"18289.35","VOLUME":"27800"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329450300,"PRODUCTID":32,"OPEN":"18331.2","LOW":"18234.56","HIGH":"18423.06","CLOSE":"18289.35","ADJCLOSE":"18289.35","VOLUME":"27800"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329795900,"PRODUCTID":32,"OPEN":"18303.73","LOW":"18293.8","HIGH":"18470.86","CLOSE":"18428.61","ADJCLOSE":"18428.61","VOLUME":"20600"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329882300,"PRODUCTID":32,"OPEN":"18490.87","LOW":"18095.81","HIGH":"18523.78","CLOSE":"18145.25","ADJCLOSE":"18145.25","VOLUME":"21600"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329968700,"PRODUCTID":32,"OPEN":"18127.35","LOW":"18005.28","HIGH":"18249.53","CLOSE":"18078.5","ADJCLOSE":"18078.5","VOLUME":"19600"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330055100,"PRODUCTID":32,"OPEN":"18079.01","LOW":"17848.93","HIGH":"18198.15","CLOSE":"17923.57","ADJCLOSE":"17923.57","VOLUME":"19600"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330314300,"PRODUCTID":32,"OPEN":"17975.19","LOW":"17381.64","HIGH":"17975.19","CLOSE":"17445.75","ADJCLOSE":"17445.75","VOLUME":"20800"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330400700,"PRODUCTID":32,"OPEN":"17545.11","LOW":"17530.44","HIGH":"17776.82","CLOSE":"17731.12","ADJCLOSE":"17731.12","VOLUME":"16000"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330487100,"PRODUCTID":32,"OPEN":"17919.93","LOW":"17677.97","HIGH":"18001.35","CLOSE":"17752.68","ADJCLOSE":"17752.68","VOLUME":"18400"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330573500,"PRODUCTID":32,"OPEN":"17714.62","LOW":"17463.27","HIGH":"17717.53","CLOSE":"17583.97","ADJCLOSE":"17583.97","VOLUME":"18800"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330659900,"PRODUCTID":32,"OPEN":"17661.39","LOW":"17504.38","HIGH":"17731.88","CLOSE":"17636.8","ADJCLOSE":"17636.8","VOLUME":"17000"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330919100,"PRODUCTID":32,"OPEN":"17598.42","LOW":"17312.3","HIGH":"17598.42","CLOSE":"17362.87","ADJCLOSE":"17362.87","VOLUME":"12000"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331005500,"PRODUCTID":32,"OPEN":"17336.64","LOW":"17128.28","HIGH":"17691.96","CLOSE":"17173.29","ADJCLOSE":"17173.29","VOLUME":"18600"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331091900,"PRODUCTID":32,"OPEN":"17127.18","LOW":"17008.77","HIGH":"17239.35","CLOSE":"17145.52","ADJCLOSE":"17145.52","VOLUME":"20400"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331091900,"PRODUCTID":32,"OPEN":"17127.18","LOW":"17008.77","HIGH":"17239.35","CLOSE":"17145.52","ADJCLOSE":"17145.52","VOLUME":"20400"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331264700,"PRODUCTID":32,"OPEN":"17325.82","LOW":"17325.82","HIGH":"17531.62","CLOSE":"17503.24","ADJCLOSE":"17503.24","VOLUME":"12800"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331523900,"PRODUCTID":32,"OPEN":"17772.1","LOW":"17494.65","HIGH":"17772.1","CLOSE":"17587.67","ADJCLOSE":"17587.67","VOLUME":"12200"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331610300,"PRODUCTID":32,"OPEN":"17680.23","LOW":"17680.23","HIGH":"17842.92","CLOSE":"17813.62","ADJCLOSE":"17813.62","VOLUME":"12800"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331696700,"PRODUCTID":32,"OPEN":"18003.15","LOW":"17837.22","HIGH":"18040.69","CLOSE":"17919.3","ADJCLOSE":"17919.3","VOLUME":"14200"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331783100,"PRODUCTID":32,"OPEN":"17916.85","LOW":"17622.13","HIGH":"17918.25","CLOSE":"17675.85","ADJCLOSE":"17675.85","VOLUME":"13800"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331869500,"PRODUCTID":32,"OPEN":"17656.81","LOW":"17426.58","HIGH":"17871","CLOSE":"17466.2","ADJCLOSE":"17466.2","VOLUME":"24800"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332128700,"PRODUCTID":32,"OPEN":"17531.47","LOW":"17226.43","HIGH":"17561.46","CLOSE":"17273.37","ADJCLOSE":"17273.37","VOLUME":"13800"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332215100,"PRODUCTID":32,"OPEN":"17308.89","LOW":"17211.73","HIGH":"17410.13","CLOSE":"17316.18","ADJCLOSE":"17316.18","VOLUME":"14200"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332301500,"PRODUCTID":32,"OPEN":"17301.16","LOW":"17275.88","HIGH":"17622.87","CLOSE":"17601.71","ADJCLOSE":"17601.71","VOLUME":"14200"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332387900,"PRODUCTID":32,"OPEN":"17586.06","LOW":"17136.5","HIGH":"17687.01","CLOSE":"17196.47","ADJCLOSE":"17196.47","VOLUME":"17600"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332474300,"PRODUCTID":32,"OPEN":"17257.72","LOW":"17179.33","HIGH":"17458.35","CLOSE":"17361.74","ADJCLOSE":"17361.74","VOLUME":"12600"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332733500,"PRODUCTID":32,"OPEN":"17377.59","LOW":"17021.85","HIGH":"17377.59","CLOSE":"17052.78","ADJCLOSE":"17052.78","VOLUME":"17000"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332819900,"PRODUCTID":32,"OPEN":"17209.13","LOW":"17061.16","HIGH":"17366.84","CLOSE":"17257.36","ADJCLOSE":"17257.36","VOLUME":"19000"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332906300,"PRODUCTID":32,"OPEN":"17234.48","LOW":"17040.12","HIGH":"17245.82","CLOSE":"17121.62","ADJCLOSE":"17121.62","VOLUME":"13200"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332992700,"PRODUCTID":32,"OPEN":"17039.85","LOW":"16920.61","HIGH":"17109.35","CLOSE":"17058.61","ADJCLOSE":"17058.61","VOLUME":"11200"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333079100,"PRODUCTID":32,"OPEN":"17117.41","LOW":"17105.22","HIGH":"17439.51","CLOSE":"17404.2","ADJCLOSE":"17404.2","VOLUME":"25000"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333338300,"PRODUCTID":32,"OPEN":"17429.96","LOW":"17382.38","HIGH":"17529.98","CLOSE":"17478.15","ADJCLOSE":"17478.15","VOLUME":"10000"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333424700,"PRODUCTID":32,"OPEN":"17576.21","LOW":"17478.15","HIGH":"17664.1","CLOSE":"17597.42","ADJCLOSE":"17597.42","VOLUME":"10800"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333511100,"PRODUCTID":32,"OPEN":"17553.26","LOW":"17436.6","HIGH":"17597.42","CLOSE":"17486.02","ADJCLOSE":"17486.02","VOLUME":"9800"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333511100,"PRODUCTID":32,"OPEN":"17553.26","LOW":"17436.6","HIGH":"17597.42","CLOSE":"17486.02","ADJCLOSE":"17486.02","VOLUME":"9800"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333511100,"PRODUCTID":32,"OPEN":"17553.26","LOW":"17436.6","HIGH":"17597.42","CLOSE":"17486.02","ADJCLOSE":"17486.02","VOLUME":"9800"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333943100,"PRODUCTID":32,"OPEN":"17407.66","LOW":"17199.63","HIGH":"17486.02","CLOSE":"17222.14","ADJCLOSE":"17222.14","VOLUME":"9800"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334029500,"PRODUCTID":32,"OPEN":"17259.26","LOW":"17135.76","HIGH":"17274.69","CLOSE":"17243.84","ADJCLOSE":"17243.84","VOLUME":"10000"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334115900,"PRODUCTID":32,"OPEN":"17125.96","LOW":"17075.89","HIGH":"17319.15","CLOSE":"17199.4","ADJCLOSE":"17199.4","VOLUME":"11800"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334202300,"PRODUCTID":32,"OPEN":"17276.87","LOW":"17199.4","HIGH":"17395.15","CLOSE":"17332.62","ADJCLOSE":"17332.62","VOLUME":"10200"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334288700,"PRODUCTID":32,"OPEN":"17232.56","LOW":"17027.3","HIGH":"17398.22","CLOSE":"17094.51","ADJCLOSE":"17094.51","VOLUME":"18400"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334547900,"PRODUCTID":32,"OPEN":"17047.87","LOW":"17010.16","HIGH":"17173.06","CLOSE":"17150.95","ADJCLOSE":"17150.95","VOLUME":"9800"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334634300,"PRODUCTID":32,"OPEN":"17200.97","LOW":"17103.36","HIGH":"17381.92","CLOSE":"17357.94","ADJCLOSE":"17357.94","VOLUME":"12400"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334720700,"PRODUCTID":32,"OPEN":"17447.26","LOW":"17357.94","HIGH":"17522.8","CLOSE":"17392.39","ADJCLOSE":"17392.39","VOLUME":"9800"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334807100,"PRODUCTID":32,"OPEN":"17432.89","LOW":"17361.71","HIGH":"17530.3","CLOSE":"17503.71","ADJCLOSE":"17503.71","VOLUME":"11800"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334893500,"PRODUCTID":32,"OPEN":"17459.72","LOW":"17231.34","HIGH":"17519.88","CLOSE":"17373.84","ADJCLOSE":"17373.84","VOLUME":"11200"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335152700,"PRODUCTID":32,"OPEN":"17347.76","LOW":"17056.77","HIGH":"17444.18","CLOSE":"17096.68","ADJCLOSE":"17096.68","VOLUME":"13000"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335239100,"PRODUCTID":32,"OPEN":"17154.75","LOW":"17046.72","HIGH":"17247.53","CLOSE":"17207.29","ADJCLOSE":"17207.29","VOLUME":"12400"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335325500,"PRODUCTID":32,"OPEN":"17225.54","LOW":"17019.24","HIGH":"17249.61","CLOSE":"17151.29","ADJCLOSE":"17151.29","VOLUME":"11400"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335411900,"PRODUCTID":32,"OPEN":"17191.02","LOW":"17084.05","HIGH":"17193.25","CLOSE":"17130.67","ADJCLOSE":"17130.67","VOLUME":"10800"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335498300,"PRODUCTID":32,"OPEN":"17145.39","LOW":"17022.09","HIGH":"17242.15","CLOSE":"17134.25","ADJCLOSE":"17134.25","VOLUME":"11000"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335757500,"PRODUCTID":32,"OPEN":"17195.51","LOW":"17187.34","HIGH":"17359.18","CLOSE":"17318.81","ADJCLOSE":"17318.81","VOLUME":"8400"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335757500,"PRODUCTID":32,"OPEN":"17195.51","LOW":"17187.34","HIGH":"17359.18","CLOSE":"17318.81","ADJCLOSE":"17318.81","VOLUME":"8400"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335930300,"PRODUCTID":32,"OPEN":"17370.93","LOW":"17265.48","HIGH":"17432.33","CLOSE":"17301.91","ADJCLOSE":"17301.91","VOLUME":"9400"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336016700,"PRODUCTID":32,"OPEN":"17271.77","LOW":"17120.86","HIGH":"17301.91","CLOSE":"17151.19","ADJCLOSE":"17151.19","VOLUME":"8600"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336103100,"PRODUCTID":32,"OPEN":"17066.84","LOW":"16776.72","HIGH":"17151.19","CLOSE":"16831.08","ADJCLOSE":"16831.08","VOLUME":"11000"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336362300,"PRODUCTID":32,"OPEN":"16620.44","LOW":"16513.77","HIGH":"16944.13","CLOSE":"16912.71","ADJCLOSE":"16912.71","VOLUME":"11400"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336448700,"PRODUCTID":32,"OPEN":"16915.71","LOW":"16502.91","HIGH":"16918.31","CLOSE":"16546.18","ADJCLOSE":"16546.18","VOLUME":"12800"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336535100,"PRODUCTID":32,"OPEN":"16436.41","LOW":"16422.93","HIGH":"16615.74","CLOSE":"16479.58","ADJCLOSE":"16479.58","VOLUME":"12400"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336621500,"PRODUCTID":32,"OPEN":"16515.62","LOW":"16377.02","HIGH":"16671.81","CLOSE":"16420.05","ADJCLOSE":"16420.05","VOLUME":"10800"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336707900,"PRODUCTID":32,"OPEN":"16355.59","LOW":"16233.76","HIGH":"16447.24","CLOSE":"16292.98","ADJCLOSE":"16292.98","VOLUME":"11200"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336967100,"PRODUCTID":32,"OPEN":"16318.36","LOW":"16124.82","HIGH":"16390.33","CLOSE":"16215.84","ADJCLOSE":"16215.84","VOLUME":"11000"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337053500,"PRODUCTID":32,"OPEN":"16146.9","LOW":"16123.04","HIGH":"16370.12","CLOSE":"16328.25","ADJCLOSE":"16328.25","VOLUME":"11400"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337139900,"PRODUCTID":32,"OPEN":"16132.68","LOW":"15974.6","HIGH":"16328.25","CLOSE":"16030.09","ADJCLOSE":"16030.09","VOLUME":"12800"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337226300,"PRODUCTID":32,"OPEN":"16119.08","LOW":"16007.92","HIGH":"16240.18","CLOSE":"16070.48","ADJCLOSE":"16070.48","VOLUME":"12800"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337312700,"PRODUCTID":32,"OPEN":"15868.07","LOW":"15809.71","HIGH":"16206.35","CLOSE":"16152.75","ADJCLOSE":"16152.75","VOLUME":"14000"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337571900,"PRODUCTID":32,"OPEN":"16187.66","LOW":"16149.61","HIGH":"16298.39","CLOSE":"16183.26","ADJCLOSE":"16183.26","VOLUME":"10400"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337658300,"PRODUCTID":32,"OPEN":"16344.34","LOW":"16000.84","HIGH":"16366.72","CLOSE":"16026.41","ADJCLOSE":"16026.41","VOLUME":"11600"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337744700,"PRODUCTID":32,"OPEN":"15995.14","LOW":"15847.03","HIGH":"16026.41","CLOSE":"15948.1","ADJCLOSE":"15948.1","VOLUME":"11400"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337831100,"PRODUCTID":32,"OPEN":"16033.9","LOW":"15934.77","HIGH":"16252.37","CLOSE":"16222.3","ADJCLOSE":"16222.3","VOLUME":"11000"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337917500,"PRODUCTID":32,"OPEN":"16213.24","LOW":"16118.35","HIGH":"16273.48","CLOSE":"16217.82","ADJCLOSE":"16217.82","VOLUME":"9400"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338176700,"PRODUCTID":32,"OPEN":"16289.82","LOW":"16217.82","HIGH":"16439.97","CLOSE":"16416.84","ADJCLOSE":"16416.84","VOLUME":"8000"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338263100,"PRODUCTID":32,"OPEN":"16500.04","LOW":"16410.21","HIGH":"16544.38","CLOSE":"16438.58","ADJCLOSE":"16438.58","VOLUME":"8600"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338349500,"PRODUCTID":32,"OPEN":"16391.9","LOW":"16295.31","HIGH":"16438.58","CLOSE":"16312.15","ADJCLOSE":"16312.15","VOLUME":"13800"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338435900,"PRODUCTID":32,"OPEN":"16224.86","LOW":"16086.06","HIGH":"16312.15","CLOSE":"16218.53","ADJCLOSE":"16218.53","VOLUME":"16000"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338522300,"PRODUCTID":32,"OPEN":"16217.48","LOW":"15933.48","HIGH":"16226.19","CLOSE":"15965.16","ADJCLOSE":"15965.16","VOLUME":"12200"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338781500,"PRODUCTID":32,"OPEN":"15808.88","LOW":"15748.98","HIGH":"16012.84","CLOSE":"15988.4","ADJCLOSE":"15988.4","VOLUME":"12200"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338867900,"PRODUCTID":32,"OPEN":"16065.37","LOW":"15979.77","HIGH":"16138.29","CLOSE":"16020.64","ADJCLOSE":"16020.64","VOLUME":"10800"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338954300,"PRODUCTID":32,"OPEN":"16100.36","LOW":"16100.36","HIGH":"16494.5","CLOSE":"16454.3","ADJCLOSE":"16454.3","VOLUME":"13600"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339040700,"PRODUCTID":32,"OPEN":"16578.01","LOW":"16519.89","HIGH":"16680.59","CLOSE":"16649.05","ADJCLOSE":"16649.05","VOLUME":"11400"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339127100,"PRODUCTID":32,"OPEN":"16611.52","LOW":"16485.02","HIGH":"16767.77","CLOSE":"16718.87","ADJCLOSE":"16718.87","VOLUME":"11800"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339386300,"PRODUCTID":32,"OPEN":"16804.89","LOW":"16627.48","HIGH":"16893.81","CLOSE":"16668.01","ADJCLOSE":"16668.01","VOLUME":"8800"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339472700,"PRODUCTID":32,"OPEN":"16570.51","LOW":"16553.47","HIGH":"16897.42","CLOSE":"16862.8","ADJCLOSE":"16862.8","VOLUME":"9800"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339559100,"PRODUCTID":32,"OPEN":"16865.72","LOW":"16792.87","HIGH":"16944.11","CLOSE":"16880.51","ADJCLOSE":"16880.51","VOLUME":"9800"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339645500,"PRODUCTID":32,"OPEN":"16857.23","LOW":"16658.98","HIGH":"16921.49","CLOSE":"16677.88","ADJCLOSE":"16677.88","VOLUME":"9200"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339731900,"PRODUCTID":32,"OPEN":"16701.28","LOW":"16701.28","HIGH":"16967.76","CLOSE":"16949.83","ADJCLOSE":"16949.83","VOLUME":"10400"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339991100,"PRODUCTID":32,"OPEN":"17039.54","LOW":"16636.09","HIGH":"17109.95","CLOSE":"16705.83","ADJCLOSE":"16705.83","VOLUME":"11400"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340077500,"PRODUCTID":32,"OPEN":"16681.89","LOW":"16681.89","HIGH":"16890","CLOSE":"16859.8","ADJCLOSE":"16859.8","VOLUME":"9800"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340163900,"PRODUCTID":32,"OPEN":"16903.96","LOW":"16840.1","HIGH":"16962.49","CLOSE":"16896.63","ADJCLOSE":"16896.63","VOLUME":"9200"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340250300,"PRODUCTID":32,"OPEN":"16855.6","LOW":"16799.63","HIGH":"17050.44","CLOSE":"17032.56","ADJCLOSE":"17032.56","VOLUME":"10800"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340336700,"PRODUCTID":32,"OPEN":"16882.74","LOW":"16807.8","HIGH":"17016.06","CLOSE":"16972.51","ADJCLOSE":"16972.51","VOLUME":"11800"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340595900,"PRODUCTID":32,"OPEN":"17038.77","LOW":"16853.05","HIGH":"17131.15","CLOSE":"16882.16","ADJCLOSE":"16882.16","VOLUME":"10600"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340682300,"PRODUCTID":32,"OPEN":"16873.09","LOW":"16815.87","HIGH":"16946.66","CLOSE":"16906.58","ADJCLOSE":"16906.58","VOLUME":"7400"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340768700,"PRODUCTID":32,"OPEN":"16975.76","LOW":"16930.8","HIGH":"17029.27","CLOSE":"16967.76","ADJCLOSE":"16967.76","VOLUME":"6800"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340855100,"PRODUCTID":32,"OPEN":"16985.58","LOW":"16918.87","HIGH":"17033.85","CLOSE":"16990.76","ADJCLOSE":"16990.76","VOLUME":"8800"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340941500,"PRODUCTID":32,"OPEN":"17134.61","LOW":"17134.61","HIGH":"17448.48","CLOSE":"17429.98","ADJCLOSE":"17429.98","VOLUME":"13000"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341200700,"PRODUCTID":32,"OPEN":"17438.68","LOW":"17363.04","HIGH":"17486.57","CLOSE":"17398.98","ADJCLOSE":"17398.98","VOLUME":"8600"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341287100,"PRODUCTID":32,"OPEN":"17457.95","LOW":"17351.5","HIGH":"17526.82","CLOSE":"17425.71","ADJCLOSE":"17425.71","VOLUME":"9400"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341373500,"PRODUCTID":32,"OPEN":"17473.26","LOW":"17372.45","HIGH":"17523.77","CLOSE":"17462.81","ADJCLOSE":"17462.81","VOLUME":"10200"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341459900,"PRODUCTID":32,"OPEN":"17478.16","LOW":"17423.45","HIGH":"17562.89","CLOSE":"17538.67","ADJCLOSE":"17538.67","VOLUME":"8200"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341546300,"PRODUCTID":32,"OPEN":"17546.04","LOW":"17425.47","HIGH":"17554.55","CLOSE":"17521.12","ADJCLOSE":"17521.12","VOLUME":"8000"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341805500,"PRODUCTID":32,"OPEN":"17449.93","LOW":"17343.55","HIGH":"17485.79","CLOSE":"17391.98","ADJCLOSE":"17391.98","VOLUME":"7200"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341891900,"PRODUCTID":32,"OPEN":"17431.68","LOW":"17424.29","HIGH":"17631.19","CLOSE":"17618.35","ADJCLOSE":"17618.35","VOLUME":"8800"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341978300,"PRODUCTID":32,"OPEN":"17553.97","LOW":"17466.99","HIGH":"17582.99","CLOSE":"17489.14","ADJCLOSE":"17489.14","VOLUME":"7800"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342064700,"PRODUCTID":32,"OPEN":"17297.06","LOW":"17181.17","HIGH":"17329.46","CLOSE":"17232.55","ADJCLOSE":"17232.55","VOLUME":"11800"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342151100,"PRODUCTID":32,"OPEN":"17269.2","LOW":"17182.29","HIGH":"17342.88","CLOSE":"17213.7","ADJCLOSE":"17213.7","VOLUME":"7600"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342410300,"PRODUCTID":32,"OPEN":"17241.98","LOW":"17079.63","HIGH":"17282.3","CLOSE":"17103.31","ADJCLOSE":"17103.31","VOLUME":"7600"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342496700,"PRODUCTID":32,"OPEN":"17176.93","LOW":"17074.63","HIGH":"17236.08","CLOSE":"17105.3","ADJCLOSE":"17105.3","VOLUME":"9200"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342583100,"PRODUCTID":32,"OPEN":"17113.37","LOW":"17038.59","HIGH":"17205.26","CLOSE":"17185.01","ADJCLOSE":"17185.01","VOLUME":"17600"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342669500,"PRODUCTID":32,"OPEN":"17288.34","LOW":"17244.76","HIGH":"17318.93","CLOSE":"17278.85","ADJCLOSE":"17278.85","VOLUME":"8000"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342755900,"PRODUCTID":32,"OPEN":"17275.2","LOW":"17129.69","HIGH":"17275.2","CLOSE":"17158.44","ADJCLOSE":"17158.44","VOLUME":"6400"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343015100,"PRODUCTID":32,"OPEN":"17047.73","LOW":"16849.28","HIGH":"17047.73","CLOSE":"16877.35","ADJCLOSE":"16877.35","VOLUME":"8000"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343101500,"PRODUCTID":32,"OPEN":"16907.74","LOW":"16839.7","HIGH":"16962.74","CLOSE":"16918.08","ADJCLOSE":"16918.08","VOLUME":"12400"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343187900,"PRODUCTID":32,"OPEN":"16899.01","LOW":"16736.6","HIGH":"16899.01","CLOSE":"16846.05","ADJCLOSE":"16846.05","VOLUME":"10800"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343274300,"PRODUCTID":32,"OPEN":"16887.84","LOW":"16598.48","HIGH":"16899.77","CLOSE":"16639.82","ADJCLOSE":"16639.82","VOLUME":"12800"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343360700,"PRODUCTID":32,"OPEN":"16860.16","LOW":"16760.72","HIGH":"16975.03","CLOSE":"16839.19","ADJCLOSE":"16839.19","VOLUME":"11400"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343619900,"PRODUCTID":32,"OPEN":"16919.14","LOW":"16919.14","HIGH":"17163.95","CLOSE":"17143.68","ADJCLOSE":"17143.68","VOLUME":"8000"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343706300,"PRODUCTID":32,"OPEN":"17186.61","LOW":"17004.09","HIGH":"17253.67","CLOSE":"17236.18","ADJCLOSE":"17236.18","VOLUME":"10400"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343792700,"PRODUCTID":32,"OPEN":"17244.44","LOW":"17189.16","HIGH":"17291.99","CLOSE":"17257.38","ADJCLOSE":"17257.38","VOLUME":"9200"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343879100,"PRODUCTID":32,"OPEN":"17245.68","LOW":"17157.28","HIGH":"17246.01","CLOSE":"17224.36","ADJCLOSE":"17224.36","VOLUME":"15200"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343965500,"PRODUCTID":32,"OPEN":"17164.48","LOW":"17026.97","HIGH":"17208.36","CLOSE":"17197.93","ADJCLOSE":"17197.93","VOLUME":"7600"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344224700,"PRODUCTID":32,"OPEN":"17313.05","LOW":"17313.05","HIGH":"17451.53","CLOSE":"17412.96","ADJCLOSE":"17412.96","VOLUME":"6600"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344311100,"PRODUCTID":32,"OPEN":"17456.37","LOW":"17417.92","HIGH":"17641.55","CLOSE":"17601.78","ADJCLOSE":"17601.78","VOLUME":"12000"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344397500,"PRODUCTID":32,"OPEN":"17638.53","LOW":"17582.66","HIGH":"17726.64","CLOSE":"17600.56","ADJCLOSE":"17600.56","VOLUME":"14400"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344483900,"PRODUCTID":32,"OPEN":"17612.08","LOW":"17516.99","HIGH":"17702.98","CLOSE":"17560.87","ADJCLOSE":"17560.87","VOLUME":"14600"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344570300,"PRODUCTID":32,"OPEN":"17515.42","LOW":"17471.37","HIGH":"17590.61","CLOSE":"17557.74","ADJCLOSE":"17557.74","VOLUME":"13600"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344829500,"PRODUCTID":32,"OPEN":"17551.69","LOW":"17522.1","HIGH":"17642.38","CLOSE":"17633.45","ADJCLOSE":"17633.45","VOLUME":"9000"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344915900,"PRODUCTID":32,"OPEN":"17631.64","LOW":"17572.34","HIGH":"17753.43","CLOSE":"17728.2","ADJCLOSE":"17728.2","VOLUME":"10000"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344915900,"PRODUCTID":32,"OPEN":"17631.64","LOW":"17572.34","HIGH":"17753.43","CLOSE":"17728.2","ADJCLOSE":"17728.2","VOLUME":"10000"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345088700,"PRODUCTID":32,"OPEN":"17752.22","LOW":"17640.62","HIGH":"17763.59","CLOSE":"17657.21","ADJCLOSE":"17657.21","VOLUME":"8800"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345175100,"PRODUCTID":32,"OPEN":"17701.2","LOW":"17622.62","HIGH":"17801.39","CLOSE":"17691.08","ADJCLOSE":"17691.08","VOLUME":"9800"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345175100,"PRODUCTID":32,"OPEN":"17701.2","LOW":"17622.62","HIGH":"17801.39","CLOSE":"17691.08","ADJCLOSE":"17691.08","VOLUME":"9800"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345520700,"PRODUCTID":32,"OPEN":"17705.14","LOW":"17705.14","HIGH":"17898.35","CLOSE":"17885.26","ADJCLOSE":"17885.26","VOLUME":"9200"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345607100,"PRODUCTID":32,"OPEN":"17827.25","LOW":"17800.29","HIGH":"17912.08","CLOSE":"17846.86","ADJCLOSE":"17846.86","VOLUME":"8800"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345693500,"PRODUCTID":32,"OPEN":"17856.29","LOW":"17792.87","HIGH":"17972.54","CLOSE":"17850.22","ADJCLOSE":"17850.22","VOLUME":"9200"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345779900,"PRODUCTID":32,"OPEN":"17790.25","LOW":"17725.42","HIGH":"17822.5","CLOSE":"17783.21","ADJCLOSE":"17783.21","VOLUME":"8200"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346039100,"PRODUCTID":32,"OPEN":"17769.44","LOW":"17662.21","HIGH":"17820.07","CLOSE":"17678.81","ADJCLOSE":"17678.81","VOLUME":"7400"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346125500,"PRODUCTID":32,"OPEN":"17676.13","LOW":"17570.71","HIGH":"17712.35","CLOSE":"17631.71","ADJCLOSE":"17631.71","VOLUME":"9600"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346211900,"PRODUCTID":32,"OPEN":"17651.14","LOW":"17471.13","HIGH":"17653.9","CLOSE":"17490.81","ADJCLOSE":"17490.81","VOLUME":"9600"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346298300,"PRODUCTID":32,"OPEN":"17433.5","LOW":"17367.55","HIGH":"17605.51","CLOSE":"17541.64","ADJCLOSE":"17541.64","VOLUME":"10000"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346384700,"PRODUCTID":32,"OPEN":"17557.62","LOW":"17337.61","HIGH":"17557.62","CLOSE":"17380.75","ADJCLOSE":"17380.75","VOLUME":"10600"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346643900,"PRODUCTID":32,"OPEN":"17465.6","LOW":"17349.57","HIGH":"17509.99","CLOSE":"17384.4","ADJCLOSE":"17384.4","VOLUME":"12600"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346730300,"PRODUCTID":32,"OPEN":"17378.68","LOW":"17308.27","HIGH":"17452.7","CLOSE":"17440.87","ADJCLOSE":"17440.87","VOLUME":"6600"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346816700,"PRODUCTID":32,"OPEN":"17359.96","LOW":"17250.8","HIGH":"17411.67","CLOSE":"17313.34","ADJCLOSE":"17313.34","VOLUME":"11400"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346903100,"PRODUCTID":32,"OPEN":"17320.73","LOW":"17294.74","HIGH":"17418.4","CLOSE":"17346.27","ADJCLOSE":"17346.27","VOLUME":"10000"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346989500,"PRODUCTID":32,"OPEN":"17575.79","LOW":"17575.79","HIGH":"17701.2","CLOSE":"17683.73","ADJCLOSE":"17683.73","VOLUME":"9600"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347248700,"PRODUCTID":32,"OPEN":"17780.93","LOW":"17728.12","HIGH":"17810.9","CLOSE":"17766.78","ADJCLOSE":"17766.78","VOLUME":"8200"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347335100,"PRODUCTID":32,"OPEN":"17711.8","LOW":"17677.38","HIGH":"17867.85","CLOSE":"17852.95","ADJCLOSE":"17852.95","VOLUME":"8200"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347421500,"PRODUCTID":32,"OPEN":"17916.13","LOW":"17884.96","HIGH":"18012.89","CLOSE":"18000.03","ADJCLOSE":"18000.03","VOLUME":"11400"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347507900,"PRODUCTID":32,"OPEN":"18023.95","LOW":"17976.28","HIGH":"18062.68","CLOSE":"18021.16","ADJCLOSE":"18021.16","VOLUME":"8000"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347594300,"PRODUCTID":32,"OPEN":"18284.75","LOW":"18284.75","HIGH":"18498.54","CLOSE":"18464.27","ADJCLOSE":"18464.27","VOLUME":"16800"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347853500,"PRODUCTID":32,"OPEN":"18619.9","LOW":"18480.54","HIGH":"18715.03","CLOSE":"18542.31","ADJCLOSE":"18542.31","VOLUME":"20200"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347939900,"PRODUCTID":32,"OPEN":"18514.72","LOW":"18469.51","HIGH":"18580.48","CLOSE":"18496.01","ADJCLOSE":"18496.01","VOLUME":"9600"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1347939900,"PRODUCTID":32,"OPEN":"18514.72","LOW":"18469.51","HIGH":"18580.48","CLOSE":"18496.01","ADJCLOSE":"18496.01","VOLUME":"9600"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348112700,"PRODUCTID":32,"OPEN":"18292.22","LOW":"18291.93","HIGH":"18443.92","CLOSE":"18349.25","ADJCLOSE":"18349.25","VOLUME":"8800"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348199100,"PRODUCTID":32,"OPEN":"18411.2","LOW":"18411.2","HIGH":"18866.87","CLOSE":"18752.83","ADJCLOSE":"18752.83","VOLUME":"15000"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348458300,"PRODUCTID":32,"OPEN":"18756.31","LOW":"18650.43","HIGH":"18811.13","CLOSE":"18673.34","ADJCLOSE":"18673.34","VOLUME":"15000"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348544700,"PRODUCTID":32,"OPEN":"18708.01","LOW":"18636.16","HIGH":"18790.01","CLOSE":"18694.41","ADJCLOSE":"18694.41","VOLUME":"10600"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348631100,"PRODUCTID":32,"OPEN":"18644.54","LOW":"18573.18","HIGH":"18670.48","CLOSE":"18632.17","ADJCLOSE":"18632.17","VOLUME":"10400"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348717500,"PRODUCTID":32,"OPEN":"18659.75","LOW":"18552.68","HIGH":"18735.95","CLOSE":"18579.5","ADJCLOSE":"18579.5","VOLUME":"10400"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348803900,"PRODUCTID":32,"OPEN":"18704.98","LOW":"18698.51","HIGH":"18869.94","CLOSE":"18762.74","ADJCLOSE":"18762.74","VOLUME":"11400"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349063100,"PRODUCTID":32,"OPEN":"18784.64","LOW":"18745.28","HIGH":"18838.54","CLOSE":"18823.91","ADJCLOSE":"18823.91","VOLUME":"8200"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349063100,"PRODUCTID":32,"OPEN":"18784.64","LOW":"18745.28","HIGH":"18838.54","CLOSE":"18823.91","ADJCLOSE":"18823.91","VOLUME":"8200"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349235900,"PRODUCTID":32,"OPEN":"18841.49","LOW":"18816.57","HIGH":"18905.62","CLOSE":"18869.69","ADJCLOSE":"18869.69","VOLUME":"8400"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349322300,"PRODUCTID":32,"OPEN":"18939.75","LOW":"18939.75","HIGH":"19107.04","CLOSE":"19058.15","ADJCLOSE":"19058.15","VOLUME":"11600"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349408700,"PRODUCTID":32,"OPEN":"19115.89","LOW":"18757.34","HIGH":"19137.29","CLOSE":"18938.46","ADJCLOSE":"18938.46","VOLUME":"39400"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349667900,"PRODUCTID":32,"OPEN":"18969.19","LOW":"18684.4","HIGH":"18969.19","CLOSE":"18708.98","ADJCLOSE":"18708.98","VOLUME":"9400"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349754300,"PRODUCTID":32,"OPEN":"18796.25","LOW":"18722.05","HIGH":"18885.84","CLOSE":"18793.36","ADJCLOSE":"18793.36","VOLUME":"8200"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349840700,"PRODUCTID":32,"OPEN":"18699.19","LOW":"18614.37","HIGH":"18740.63","CLOSE":"18631.1","ADJCLOSE":"18631.1","VOLUME":"7200"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349927100,"PRODUCTID":32,"OPEN":"18627.37","LOW":"18581.49","HIGH":"18847.81","CLOSE":"18804.75","ADJCLOSE":"18804.75","VOLUME":"9400"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350013500,"PRODUCTID":32,"OPEN":"18727.1","LOW":"18638.34","HIGH":"18844.35","CLOSE":"18675.18","ADJCLOSE":"18675.18","VOLUME":"9000"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350272700,"PRODUCTID":32,"OPEN":"18690.99","LOW":"18596.65","HIGH":"18726.38","CLOSE":"18713.55","ADJCLOSE":"18713.55","VOLUME":"6000"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350359100,"PRODUCTID":32,"OPEN":"18784.75","LOW":"18549.28","HIGH":"18801.1","CLOSE":"18577.7","ADJCLOSE":"18577.7","VOLUME":"7600"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350445500,"PRODUCTID":32,"OPEN":"18667.72","LOW":"18535.37","HIGH":"18705.19","CLOSE":"18610.77","ADJCLOSE":"18610.77","VOLUME":"7000"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350531900,"PRODUCTID":32,"OPEN":"18653.6","LOW":"18576.41","HIGH":"18806.56","CLOSE":"18791.93","ADJCLOSE":"18791.93","VOLUME":"8200"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350618300,"PRODUCTID":32,"OPEN":"18768","LOW":"18611.76","HIGH":"18769.59","CLOSE":"18682.31","ADJCLOSE":"18682.31","VOLUME":"8000"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350877500,"PRODUCTID":32,"OPEN":"18655.93","LOW":"18600.88","HIGH":"18809.28","CLOSE":"18793.44","ADJCLOSE":"18793.44","VOLUME":"7000"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350963900,"PRODUCTID":32,"OPEN":"18803.62","LOW":"18689.38","HIGH":"18812.93","CLOSE":"18710.02","ADJCLOSE":"18710.02","VOLUME":"6000"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1350963900,"PRODUCTID":32,"OPEN":"18803.62","LOW":"18689.38","HIGH":"18812.93","CLOSE":"18710.02","ADJCLOSE":"18710.02","VOLUME":"6000"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351136700,"PRODUCTID":32,"OPEN":"18712.41","LOW":"18699.07","HIGH":"18789.92","CLOSE":"18758.63","ADJCLOSE":"18758.63","VOLUME":"8600"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351136700,"PRODUCTID":32,"OPEN":"18712.41","LOW":"18699.07","HIGH":"18789.92","CLOSE":"18758.63","ADJCLOSE":"18758.63","VOLUME":"8600"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351482300,"PRODUCTID":32,"OPEN":"18656","LOW":"18572.02","HIGH":"18743.41","CLOSE":"18635.82","ADJCLOSE":"18635.82","VOLUME":"7600"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351568700,"PRODUCTID":32,"OPEN":"18642.01","LOW":"18393.42","HIGH":"18718.28","CLOSE":"18430.85","ADJCLOSE":"18430.85","VOLUME":"9000"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351655100,"PRODUCTID":32,"OPEN":"18436.79","LOW":"18398.48","HIGH":"18521.62","CLOSE":"18505.38","ADJCLOSE":"18505.38","VOLUME":"7000"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351741500,"PRODUCTID":32,"OPEN":"18487.9","LOW":"18445.18","HIGH":"18589.13","CLOSE":"18561.7","ADJCLOSE":"18561.7","VOLUME":"9000"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351827900,"PRODUCTID":32,"OPEN":"18692.15","LOW":"18687.93","HIGH":"18793.75","CLOSE":"18755.45","ADJCLOSE":"18755.45","VOLUME":"9200"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352087100,"PRODUCTID":32,"OPEN":"18749.37","LOW":"18683.25","HIGH":"18794.63","CLOSE":"18762.87","ADJCLOSE":"18762.87","VOLUME":"5600"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352173500,"PRODUCTID":32,"OPEN":"18739.97","LOW":"18726.94","HIGH":"18829.07","CLOSE":"18817.38","ADJCLOSE":"18817.38","VOLUME":"7600"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352259900,"PRODUCTID":32,"OPEN":"18802.82","LOW":"18786.14","HIGH":"18973.43","CLOSE":"18902.41","ADJCLOSE":"18902.41","VOLUME":"8800"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352346300,"PRODUCTID":32,"OPEN":"18779.74","LOW":"18736.45","HIGH":"18865.21","CLOSE":"18846.26","ADJCLOSE":"18846.26","VOLUME":"9800"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352432700,"PRODUCTID":32,"OPEN":"18832.75","LOW":"18656.41","HIGH":"18894.42","CLOSE":"18683.68","ADJCLOSE":"18683.68","VOLUME":"9600"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352691900,"PRODUCTID":32,"OPEN":"18691.02","LOW":"18607.66","HIGH":"18750.92","CLOSE":"18670.34","ADJCLOSE":"18670.34","VOLUME":"19400"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352691900,"PRODUCTID":32,"OPEN":"18691.02","LOW":"18607.66","HIGH":"18750.92","CLOSE":"18670.34","ADJCLOSE":"18670.34","VOLUME":"19400"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352691900,"PRODUCTID":32,"OPEN":"18691.02","LOW":"18607.66","HIGH":"18750.92","CLOSE":"18670.34","ADJCLOSE":"18670.34","VOLUME":"19400"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352951100,"PRODUCTID":32,"OPEN":"18590.07","LOW":"18408.69","HIGH":"18593.54","CLOSE":"18471.37","ADJCLOSE":"18471.37","VOLUME":"6200"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353037500,"PRODUCTID":32,"OPEN":"18491.49","LOW":"18266.76","HIGH":"18563.32","CLOSE":"18309.37","ADJCLOSE":"18309.37","VOLUME":"7000"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353296700,"PRODUCTID":32,"OPEN":"18349.53","LOW":"18256.07","HIGH":"18386.78","CLOSE":"18339","ADJCLOSE":"18339","VOLUME":"7200"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353383100,"PRODUCTID":32,"OPEN":"18422.69","LOW":"18255.69","HIGH":"18467.91","CLOSE":"18329.32","ADJCLOSE":"18329.32","VOLUME":"6600"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353469500,"PRODUCTID":32,"OPEN":"18379.9","LOW":"18309.81","HIGH":"18478.5","CLOSE":"18460.38","ADJCLOSE":"18460.38","VOLUME":"6800"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353555900,"PRODUCTID":32,"OPEN":"18510.94","LOW":"18456.2","HIGH":"18567.68","CLOSE":"18517.34","ADJCLOSE":"18517.34","VOLUME":"6200"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353642300,"PRODUCTID":32,"OPEN":"18543.95","LOW":"18402.38","HIGH":"18556.5","CLOSE":"18506.57","ADJCLOSE":"18506.57","VOLUME":"6000"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353901500,"PRODUCTID":32,"OPEN":"18574.36","LOW":"18508.79","HIGH":"18590.33","CLOSE":"18537.01","ADJCLOSE":"18537.01","VOLUME":"5800"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353987900,"PRODUCTID":32,"OPEN":"18616.55","LOW":"18616.55","HIGH":"18862.7","CLOSE":"18842.08","ADJCLOSE":"18842.08","VOLUME":"7600"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1353987900,"PRODUCTID":32,"OPEN":"18616.55","LOW":"18616.55","HIGH":"18862.7","CLOSE":"18842.08","ADJCLOSE":"18842.08","VOLUME":"7600"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354160700,"PRODUCTID":32,"OPEN":"18873.63","LOW":"18873.63","HIGH":"19205.33","CLOSE":"19170.91","ADJCLOSE":"19170.91","VOLUME":"11400"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354247100,"PRODUCTID":32,"OPEN":"19229.7","LOW":"19186.3","HIGH":"19372.7","CLOSE":"19339.9","ADJCLOSE":"19339.9","VOLUME":"11200"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354506300,"PRODUCTID":32,"OPEN":"19342.83","LOW":"19257.3","HIGH":"19416.45","CLOSE":"19305.32","ADJCLOSE":"19305.32","VOLUME":"7200"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354592700,"PRODUCTID":32,"OPEN":"19277.58","LOW":"19263.71","HIGH":"19373.94","CLOSE":"19348.12","ADJCLOSE":"19348.12","VOLUME":"8200"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354679100,"PRODUCTID":32,"OPEN":"19397.98","LOW":"19371.01","HIGH":"19463.25","CLOSE":"19391.86","ADJCLOSE":"19391.86","VOLUME":"9600"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354765500,"PRODUCTID":32,"OPEN":"19475.09","LOW":"19186.24","HIGH":"19523.25","CLOSE":"19486.8","ADJCLOSE":"19486.8","VOLUME":"10000"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354851900,"PRODUCTID":32,"OPEN":"19514.88","LOW":"19363.13","HIGH":"19561.87","CLOSE":"19424.1","ADJCLOSE":"19424.1","VOLUME":"9000"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355111100,"PRODUCTID":32,"OPEN":"19442.19","LOW":"19362.32","HIGH":"19478.01","CLOSE":"19409.69","ADJCLOSE":"19409.69","VOLUME":"6800"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355197500,"PRODUCTID":32,"OPEN":"19466.29","LOW":"19285.29","HIGH":"19612.18","CLOSE":"19387.14","ADJCLOSE":"19387.14","VOLUME":"7600"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355283900,"PRODUCTID":32,"OPEN":"19432.54","LOW":"19317.23","HIGH":"19478.79","CLOSE":"19355.26","ADJCLOSE":"19355.26","VOLUME":"7600"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355370300,"PRODUCTID":32,"OPEN":"19403.66","LOW":"19196.75","HIGH":"19421.72","CLOSE":"19229.26","ADJCLOSE":"19229.26","VOLUME":"9400"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355456700,"PRODUCTID":32,"OPEN":"19217.96","LOW":"19193.11","HIGH":"19348.85","CLOSE":"19317.25","ADJCLOSE":"19317.25","VOLUME":"11400"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355715900,"PRODUCTID":32,"OPEN":"19290.92","LOW":"19221.87","HIGH":"19346.78","CLOSE":"19244.42","ADJCLOSE":"19244.42","VOLUME":"12800"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355802300,"PRODUCTID":32,"OPEN":"19293.01","LOW":"19149.03","HIGH":"19396.28","CLOSE":"19364.75","ADJCLOSE":"19364.75","VOLUME":"14000"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355888700,"PRODUCTID":32,"OPEN":"19429.91","LOW":"19419.76","HIGH":"19516.02","CLOSE":"19476","ADJCLOSE":"19476","VOLUME":"9800"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355975100,"PRODUCTID":32,"OPEN":"19511.41","LOW":"19335.72","HIGH":"19520.51","CLOSE":"19453.92","ADJCLOSE":"19453.92","VOLUME":"10400"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356061500,"PRODUCTID":32,"OPEN":"19394.55","LOW":"19221.12","HIGH":"19394.55","CLOSE":"19242","ADJCLOSE":"19242","VOLUME":"9200"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356320700,"PRODUCTID":32,"OPEN":"19278","LOW":"19237.26","HIGH":"19347.64","CLOSE":"19255.09","ADJCLOSE":"19255.09","VOLUME":"7400"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356320700,"PRODUCTID":32,"OPEN":"19278","LOW":"19237.26","HIGH":"19347.64","CLOSE":"19255.09","ADJCLOSE":"19255.09","VOLUME":"7400"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356493500,"PRODUCTID":32,"OPEN":"19302.47","LOW":"19274.07","HIGH":"19468.4","CLOSE":"19417.46","ADJCLOSE":"19417.46","VOLUME":"5800"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356579900,"PRODUCTID":32,"OPEN":"19479.84","LOW":"19302.21","HIGH":"19504.4","CLOSE":"19323.8","ADJCLOSE":"19323.8","VOLUME":"7600"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356666300,"PRODUCTID":32,"OPEN":"19364.08","LOW":"19346.07","HIGH":"19465.74","CLOSE":"19444.84","ADJCLOSE":"19444.84","VOLUME":"6600"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356925500,"PRODUCTID":32,"OPEN":"19422.59","LOW":"19406.17","HIGH":"19491.58","CLOSE":"19426.71","ADJCLOSE":"19426.71","VOLUME":"4800"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356925500,"PRODUCTID":32,"OPEN":"19422.59","LOW":"19406.17","HIGH":"19491.58","CLOSE":"19426.71","ADJCLOSE":"19426.71","VOLUME":"4800"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357098300,"PRODUCTID":32,"OPEN":"19693.3","LOW":"19686.5","HIGH":"19756.68","CLOSE":"19714.24","ADJCLOSE":"19714.24","VOLUME":"7400"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357184700,"PRODUCTID":32,"OPEN":"19771.03","LOW":"19693.29","HIGH":"19786.3","CLOSE":"19764.78","ADJCLOSE":"19764.78","VOLUME":"6600"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357271100,"PRODUCTID":32,"OPEN":"19782.59","LOW":"19679.99","HIGH":"19797.44","CLOSE":"19784.08","ADJCLOSE":"19784.08","VOLUME":"7000"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357530300,"PRODUCTID":32,"OPEN":"19820.56","LOW":"19654.46","HIGH":"19856.43","CLOSE":"19691.42","ADJCLOSE":"19691.42","VOLUME":"7400"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357616700,"PRODUCTID":32,"OPEN":"19681.38","LOW":"19632.59","HIGH":"19761.78","CLOSE":"19742.52","ADJCLOSE":"19742.52","VOLUME":"7400"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357703100,"PRODUCTID":32,"OPEN":"19770.21","LOW":"19627.16","HIGH":"19824.06","CLOSE":"19666.59","ADJCLOSE":"19666.59","VOLUME":"9600"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357789500,"PRODUCTID":32,"OPEN":"19728.02","LOW":"19596.38","HIGH":"19783.75","CLOSE":"19663.55","ADJCLOSE":"19663.55","VOLUME":"9200"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357875900,"PRODUCTID":32,"OPEN":"19813.64","LOW":"19619.83","HIGH":"19839.8","CLOSE":"19663.64","ADJCLOSE":"19663.64","VOLUME":"10000"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358135100,"PRODUCTID":32,"OPEN":"19689.09","LOW":"19689.09","HIGH":"19948.63","CLOSE":"19906.41","ADJCLOSE":"19906.41","VOLUME":"8800"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358221500,"PRODUCTID":32,"OPEN":"19999.82","LOW":"19881.78","HIGH":"20036.82","CLOSE":"19986.82","ADJCLOSE":"19986.82","VOLUME":"9600"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358307900,"PRODUCTID":32,"OPEN":"19978.19","LOW":"19783.02","HIGH":"20009.36","CLOSE":"19817.63","ADJCLOSE":"19817.63","VOLUME":"8600"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358394300,"PRODUCTID":32,"OPEN":"19846.42","LOW":"19783.41","HIGH":"20005.98","CLOSE":"19964.03","ADJCLOSE":"19964.03","VOLUME":"11800"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358480700,"PRODUCTID":32,"OPEN":"20038.67","LOW":"19990.62","HIGH":"20126.55","CLOSE":"20039.04","ADJCLOSE":"20039.04","VOLUME":"14600"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358739900,"PRODUCTID":32,"OPEN":"20132.83","LOW":"20056.46","HIGH":"20163.38","CLOSE":"20101.82","ADJCLOSE":"20101.82","VOLUME":"11400"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358826300,"PRODUCTID":32,"OPEN":"20102.43","LOW":"19952.91","HIGH":"20156.86","CLOSE":"19981.57","ADJCLOSE":"19981.57","VOLUME":"8600"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358912700,"PRODUCTID":32,"OPEN":"19997.04","LOW":"19920.91","HIGH":"20058.07","CLOSE":"20026.61","ADJCLOSE":"20026.61","VOLUME":"10200"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358999100,"PRODUCTID":32,"OPEN":"20017.2","LOW":"19884.2","HIGH":"20072.28","CLOSE":"19923.78","ADJCLOSE":"19923.78","VOLUME":"12000"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359085500,"PRODUCTID":32,"OPEN":"19945.69","LOW":"19928.11","HIGH":"20129.01","CLOSE":"20103.53","ADJCLOSE":"20103.53","VOLUME":"12000"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359344700,"PRODUCTID":32,"OPEN":"20129","LOW":"20062.79","HIGH":"20172.45","CLOSE":"20103.35","ADJCLOSE":"20103.35","VOLUME":"6800"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359431100,"PRODUCTID":32,"OPEN":"20080.31","LOW":"19970.05","HIGH":"20203.66","CLOSE":"19990.9","ADJCLOSE":"19990.9","VOLUME":"9000"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359517500,"PRODUCTID":32,"OPEN":"20014.8","LOW":"19964.64","HIGH":"20073.46","CLOSE":"20005","ADJCLOSE":"20005","VOLUME":"9200"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359603900,"PRODUCTID":32,"OPEN":"19987.28","LOW":"19865.72","HIGH":"20008.83","CLOSE":"19894.98","ADJCLOSE":"19894.98","VOLUME":"8400"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359690300,"PRODUCTID":32,"OPEN":"19907.21","LOW":"19736.45","HIGH":"19966.69","CLOSE":"19781.19","ADJCLOSE":"19781.19","VOLUME":"16400"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359949500,"PRODUCTID":32,"OPEN":"19860.97","LOW":"19728.21","HIGH":"19902.6","CLOSE":"19751.19","ADJCLOSE":"19751.19","VOLUME":"6800"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360035900,"PRODUCTID":32,"OPEN":"19665.54","LOW":"19631.97","HIGH":"19717.26","CLOSE":"19659.82","ADJCLOSE":"19659.82","VOLUME":"7800"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360122300,"PRODUCTID":32,"OPEN":"19737.77","LOW":"19611.27","HIGH":"19767.25","CLOSE":"19639.72","ADJCLOSE":"19639.72","VOLUME":"7200"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360208700,"PRODUCTID":32,"OPEN":"19589.44","LOW":"19540.08","HIGH":"19702.56","CLOSE":"19580.32","ADJCLOSE":"19580.32","VOLUME":"9000"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360295100,"PRODUCTID":32,"OPEN":"19577.19","LOW":"19414.8","HIGH":"19648.07","CLOSE":"19484.77","ADJCLOSE":"19484.77","VOLUME":"14200"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360554300,"PRODUCTID":32,"OPEN":"19517.59","LOW":"19416.94","HIGH":"19543.44","CLOSE":"19460.57","ADJCLOSE":"19460.57","VOLUME":"7200"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360640700,"PRODUCTID":32,"OPEN":"19489.87","LOW":"19438.53","HIGH":"19583.53","CLOSE":"19561.04","ADJCLOSE":"19561.04","VOLUME":"6800"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360727100,"PRODUCTID":32,"OPEN":"19601.69","LOW":"19574.15","HIGH":"19723.01","CLOSE":"19608.08","ADJCLOSE":"19608.08","VOLUME":"8000"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360813500,"PRODUCTID":32,"OPEN":"19626.81","LOW":"19444.33","HIGH":"19639.83","CLOSE":"19497.18","ADJCLOSE":"19497.18","VOLUME":"10000"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360899900,"PRODUCTID":32,"OPEN":"19449.83","LOW":"19381.82","HIGH":"19512.89","CLOSE":"19468.15","ADJCLOSE":"19468.15","VOLUME":"7600"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361159100,"PRODUCTID":32,"OPEN":"19496.25","LOW":"19462.92","HIGH":"19554.48","CLOSE":"19501.08","ADJCLOSE":"19501.08","VOLUME":"6000"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361245500,"PRODUCTID":32,"OPEN":"19523.7","LOW":"19457.21","HIGH":"19671.17","CLOSE":"19635.72","ADJCLOSE":"19635.72","VOLUME":"5800"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361331900,"PRODUCTID":32,"OPEN":"19717.94","LOW":"19619.89","HIGH":"19742.42","CLOSE":"19642.75","ADJCLOSE":"19642.75","VOLUME":"6800"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361418300,"PRODUCTID":32,"OPEN":"19549.05","LOW":"19289.7","HIGH":"19554.65","CLOSE":"19325.36","ADJCLOSE":"19325.36","VOLUME":"12400"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361504700,"PRODUCTID":32,"OPEN":"19341.9","LOW":"19289.83","HIGH":"19401.75","CLOSE":"19317.01","ADJCLOSE":"19317.01","VOLUME":"7600"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361763900,"PRODUCTID":32,"OPEN":"19365.33","LOW":"19237.98","HIGH":"19411.18","CLOSE":"19331.69","ADJCLOSE":"19331.69","VOLUME":"7800"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361850300,"PRODUCTID":32,"OPEN":"19290.66","LOW":"18976.94","HIGH":"19293.49","CLOSE":"19015.14","ADJCLOSE":"19015.14","VOLUME":"9200"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361936700,"PRODUCTID":32,"OPEN":"19090.32","LOW":"18997.82","HIGH":"19213.02","CLOSE":"19152.41","ADJCLOSE":"19152.41","VOLUME":"8400"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362023100,"PRODUCTID":32,"OPEN":"19264.8","LOW":"18793.97","HIGH":"19322.28","CLOSE":"18861.54","ADJCLOSE":"18861.54","VOLUME":"14800"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362109500,"PRODUCTID":32,"OPEN":"18876.68","LOW":"18820.9","HIGH":"18988.97","CLOSE":"18918.52","ADJCLOSE":"18918.52","VOLUME":"8400"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362368700,"PRODUCTID":32,"OPEN":"18920.9","LOW":"18760.41","HIGH":"18930.86","CLOSE":"18877.96","ADJCLOSE":"18877.96","VOLUME":"7600"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362455100,"PRODUCTID":32,"OPEN":"18943.62","LOW":"18943.62","HIGH":"19164.04","CLOSE":"19143.17","ADJCLOSE":"19143.17","VOLUME":"9400"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362541500,"PRODUCTID":32,"OPEN":"19254.2","LOW":"19195.47","HIGH":"19293.39","CLOSE":"19252.61","ADJCLOSE":"19252.61","VOLUME":"9400"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362627900,"PRODUCTID":32,"OPEN":"19222.05","LOW":"19212.92","HIGH":"19465.52","CLOSE":"19413.54","ADJCLOSE":"19413.54","VOLUME":"8800"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362714300,"PRODUCTID":32,"OPEN":"19478.67","LOW":"19477.61","HIGH":"19706.03","CLOSE":"19683.23","ADJCLOSE":"19683.23","VOLUME":"10000"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362973500,"PRODUCTID":32,"OPEN":"19679.88","LOW":"19602.71","HIGH":"19754.66","CLOSE":"19646.21","ADJCLOSE":"19646.21","VOLUME":"7400"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363059900,"PRODUCTID":32,"OPEN":"19675.81","LOW":"19505.75","HIGH":"19697.84","CLOSE":"19564.92","ADJCLOSE":"19564.92","VOLUME":"7600"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363146300,"PRODUCTID":32,"OPEN":"19511.97","LOW":"19338.52","HIGH":"19511.97","CLOSE":"19362.55","ADJCLOSE":"19362.55","VOLUME":"8200"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363232700,"PRODUCTID":32,"OPEN":"19367.26","LOW":"19179.33","HIGH":"19604.7","CLOSE":"19570.44","ADJCLOSE":"19570.44","VOLUME":"11200"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363319100,"PRODUCTID":32,"OPEN":"19570.01","LOW":"19383.13","HIGH":"19673.16","CLOSE":"19427.56","ADJCLOSE":"19427.56","VOLUME":"10200"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363578300,"PRODUCTID":32,"OPEN":"19282.63","LOW":"19232.23","HIGH":"19345.42","CLOSE":"19293.2","ADJCLOSE":"19293.2","VOLUME":"7400"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363664700,"PRODUCTID":32,"OPEN":"19345.91","LOW":"18939.47","HIGH":"19378.61","CLOSE":"19008.1","ADJCLOSE":"19008.1","VOLUME":"12600"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363751100,"PRODUCTID":32,"OPEN":"19026.46","LOW":"18836.77","HIGH":"19028.09","CLOSE":"18884.19","ADJCLOSE":"18884.19","VOLUME":"11000"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363837500,"PRODUCTID":32,"OPEN":"18926.21","LOW":"18756.65","HIGH":"19082.29","CLOSE":"18792.87","ADJCLOSE":"18792.87","VOLUME":"12400"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363923900,"PRODUCTID":32,"OPEN":"18784.93","LOW":"18669.2","HIGH":"18859.82","CLOSE":"18735.6","ADJCLOSE":"18735.6","VOLUME":"13600"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364183100,"PRODUCTID":32,"OPEN":"18894.13","LOW":"18654.61","HIGH":"18950.22","CLOSE":"18681.42","ADJCLOSE":"18681.42","VOLUME":"12200"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364269500,"PRODUCTID":32,"OPEN":"18645.09","LOW":"18612.37","HIGH":"18758.88","CLOSE":"18704.53","ADJCLOSE":"18704.53","VOLUME":"12000"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364269500,"PRODUCTID":32,"OPEN":"18645.09","LOW":"18612.37","HIGH":"18758.88","CLOSE":"18704.53","ADJCLOSE":"18704.53","VOLUME":"12000"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364442300,"PRODUCTID":32,"OPEN":"18702.46","LOW":"18568.43","HIGH":"18882.54","CLOSE":"18835.77","ADJCLOSE":"18835.77","VOLUME":"14600"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364442300,"PRODUCTID":32,"OPEN":"18702.46","LOW":"18568.43","HIGH":"18882.54","CLOSE":"18835.77","ADJCLOSE":"18835.77","VOLUME":"14600"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364787900,"PRODUCTID":32,"OPEN":"18890.81","LOW":"18796.6","HIGH":"18959.48","CLOSE":"18864.75","ADJCLOSE":"18864.75","VOLUME":"8400"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364874300,"PRODUCTID":32,"OPEN":"18863.82","LOW":"18826.53","HIGH":"19060.51","CLOSE":"19040.95","ADJCLOSE":"19040.95","VOLUME":"8200"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364960700,"PRODUCTID":32,"OPEN":"19034","LOW":"18721.72","HIGH":"19035.2","CLOSE":"18801.64","ADJCLOSE":"18801.64","VOLUME":"7800"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365047100,"PRODUCTID":32,"OPEN":"18731.38","LOW":"18473.85","HIGH":"18733.62","CLOSE":"18509.7","ADJCLOSE":"18509.7","VOLUME":"8400"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365133500,"PRODUCTID":32,"OPEN":"18493.67","LOW":"18389.29","HIGH":"18525.45","CLOSE":"18450.23","ADJCLOSE":"18450.23","VOLUME":"8000"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365392700,"PRODUCTID":32,"OPEN":"18455.8","LOW":"18402.93","HIGH":"18504.48","CLOSE":"18437.78","ADJCLOSE":"18437.78","VOLUME":"7600"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365479100,"PRODUCTID":32,"OPEN":"18481.47","LOW":"18206.61","HIGH":"18565.56","CLOSE":"18226.48","ADJCLOSE":"18226.48","VOLUME":"10600"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365565500,"PRODUCTID":32,"OPEN":"18355.14","LOW":"18173.31","HIGH":"18461.44","CLOSE":"18414.45","ADJCLOSE":"18414.45","VOLUME":"8000"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365651900,"PRODUCTID":32,"OPEN":"18577.52","LOW":"18397.94","HIGH":"18599.14","CLOSE":"18542.2","ADJCLOSE":"18542.2","VOLUME":"8400"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365738300,"PRODUCTID":32,"OPEN":"18275.66","LOW":"18186.1","HIGH":"18337.91","CLOSE":"18242.56","ADJCLOSE":"18242.56","VOLUME":"9400"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365997500,"PRODUCTID":32,"OPEN":"18196.09","LOW":"18144.22","HIGH":"18424.4","CLOSE":"18357.8","ADJCLOSE":"18357.8","VOLUME":"9200"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366083900,"PRODUCTID":32,"OPEN":"18356.32","LOW":"18325.73","HIGH":"18771.33","CLOSE":"18744.93","ADJCLOSE":"18744.93","VOLUME":"9400"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366170300,"PRODUCTID":32,"OPEN":"18773.45","LOW":"18673.44","HIGH":"18869.88","CLOSE":"18731.16","ADJCLOSE":"18731.16","VOLUME":"11000"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366256700,"PRODUCTID":32,"OPEN":"18695.34","LOW":"18691.61","HIGH":"19058.8","CLOSE":"19016.46","ADJCLOSE":"19016.46","VOLUME":"10000"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366256700,"PRODUCTID":32,"OPEN":"18695.34","LOW":"18691.61","HIGH":"19058.8","CLOSE":"19016.46","ADJCLOSE":"19016.46","VOLUME":"10000"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366602300,"PRODUCTID":32,"OPEN":"18989.78","LOW":"18989.78","HIGH":"19204.9","CLOSE":"19169.83","ADJCLOSE":"19169.83","VOLUME":"8600"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366688700,"PRODUCTID":32,"OPEN":"19210.26","LOW":"19042.08","HIGH":"19210.26","CLOSE":"19179.36","ADJCLOSE":"19179.36","VOLUME":"8400"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366688700,"PRODUCTID":32,"OPEN":"19210.26","LOW":"19042.08","HIGH":"19210.26","CLOSE":"19179.36","ADJCLOSE":"19179.36","VOLUME":"8400"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366861500,"PRODUCTID":32,"OPEN":"19192.11","LOW":"19192.11","HIGH":"19434.85","CLOSE":"19406.85","ADJCLOSE":"19406.85","VOLUME":"10200"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366947900,"PRODUCTID":32,"OPEN":"19376","LOW":"19249.75","HIGH":"19384.95","CLOSE":"19286.72","ADJCLOSE":"19286.72","VOLUME":"9600"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367207100,"PRODUCTID":32,"OPEN":"19306.67","LOW":"19284.4","HIGH":"19428.94","CLOSE":"19387.5","ADJCLOSE":"19387.5","VOLUME":"9200"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367293500,"PRODUCTID":32,"OPEN":"19492.83","LOW":"19317.38","HIGH":"19622.68","CLOSE":"19504.18","ADJCLOSE":"19504.18","VOLUME":"13400"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367293500,"PRODUCTID":32,"OPEN":"19492.83","LOW":"19317.38","HIGH":"19622.68","CLOSE":"19504.18","ADJCLOSE":"19504.18","VOLUME":"13400"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367466300,"PRODUCTID":32,"OPEN":"19459.33","LOW":"19451.26","HIGH":"19792","CLOSE":"19735.77","ADJCLOSE":"19735.77","VOLUME":"9400"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367552700,"PRODUCTID":32,"OPEN":"19707.95","LOW":"19542.63","HIGH":"19744.85","CLOSE":"19575.64","ADJCLOSE":"19575.64","VOLUME":"11600"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367811900,"PRODUCTID":32,"OPEN":"19571.66","LOW":"19554.31","HIGH":"19694.29","CLOSE":"19673.64","ADJCLOSE":"19673.64","VOLUME":"7800"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367898300,"PRODUCTID":32,"OPEN":"19697.33","LOW":"19697.33","HIGH":"19917.88","CLOSE":"19888.95","ADJCLOSE":"19888.95","VOLUME":"8200"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367984700,"PRODUCTID":32,"OPEN":"19950.22","LOW":"19851.22","HIGH":"20037.27","CLOSE":"19990.18","ADJCLOSE":"19990.18","VOLUME":"6200"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368071100,"PRODUCTID":32,"OPEN":"20015.86","LOW":"19903.83","HIGH":"20058.48","CLOSE":"19939.04","ADJCLOSE":"19939.04","VOLUME":"5800"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368157500,"PRODUCTID":32,"OPEN":"19911.08","LOW":"19908.8","HIGH":"20119.14","CLOSE":"20082.62","ADJCLOSE":"20082.62","VOLUME":"8000"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368416700,"PRODUCTID":32,"OPEN":"20073.41","LOW":"19667.39","HIGH":"20109.08","CLOSE":"19691.67","ADJCLOSE":"19691.67","VOLUME":"6600"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368503100,"PRODUCTID":32,"OPEN":"19715.8","LOW":"19652.69","HIGH":"19831.79","CLOSE":"19722.29","ADJCLOSE":"19722.29","VOLUME":"7200"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368589500,"PRODUCTID":32,"OPEN":"19798.18","LOW":"19798.18","HIGH":"20241.96","CLOSE":"20212.96","ADJCLOSE":"20212.96","VOLUME":"9200"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368675900,"PRODUCTID":32,"OPEN":"20167.93","LOW":"20162.12","HIGH":"20326.48","CLOSE":"20247.33","ADJCLOSE":"20247.33","VOLUME":"9600"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368762300,"PRODUCTID":32,"OPEN":"20267.6","LOW":"20155.01","HIGH":"20328.19","CLOSE":"20286.12","ADJCLOSE":"20286.12","VOLUME":"8000"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369021500,"PRODUCTID":32,"OPEN":"20277.76","LOW":"20186.66","HIGH":"20443.62","CLOSE":"20223.98","ADJCLOSE":"20223.98","VOLUME":"6800"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369107900,"PRODUCTID":32,"OPEN":"20227.17","LOW":"20072.68","HIGH":"20308.04","CLOSE":"20111.61","ADJCLOSE":"20111.61","VOLUME":"15600"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369194300,"PRODUCTID":32,"OPEN":"20150.69","LOW":"20000.86","HIGH":"20220.35","CLOSE":"20062.24","ADJCLOSE":"20062.24","VOLUME":"7600"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369280700,"PRODUCTID":32,"OPEN":"19971.37","LOW":"19634.79","HIGH":"20027.56","CLOSE":"19674.33","ADJCLOSE":"19674.33","VOLUME":"15600"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369367100,"PRODUCTID":32,"OPEN":"19765.32","LOW":"19568.49","HIGH":"19833.14","CLOSE":"19704.33","ADJCLOSE":"19704.33","VOLUME":"11000"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369626300,"PRODUCTID":32,"OPEN":"19750.67","LOW":"19678.31","HIGH":"20083.47","CLOSE":"20030.77","ADJCLOSE":"20030.77","VOLUME":"8200"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369712700,"PRODUCTID":32,"OPEN":"20056.28","LOW":"19963.23","HIGH":"20209.82","CLOSE":"20160.82","ADJCLOSE":"20160.82","VOLUME":"8600"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369799100,"PRODUCTID":32,"OPEN":"20202.51","LOW":"20044.74","HIGH":"20216.49","CLOSE":"20147.64","ADJCLOSE":"20147.64","VOLUME":"8000"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369885500,"PRODUCTID":32,"OPEN":"20066.94","LOW":"20066.14","HIGH":"20254.03","CLOSE":"20215.4","ADJCLOSE":"20215.4","VOLUME":"9600"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369971900,"PRODUCTID":32,"OPEN":"20186.67","LOW":"19730.55","HIGH":"20191.29","CLOSE":"19760.3","ADJCLOSE":"19760.3","VOLUME":"9400"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370231100,"PRODUCTID":32,"OPEN":"19859.22","LOW":"19541.97","HIGH":"19860.19","CLOSE":"19610.48","ADJCLOSE":"19610.48","VOLUME":"7400"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370317500,"PRODUCTID":32,"OPEN":"19605.68","LOW":"19522.47","HIGH":"19742.7","CLOSE":"19545.78","ADJCLOSE":"19545.78","VOLUME":"6000"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370403900,"PRODUCTID":32,"OPEN":"19532.42","LOW":"19441.35","HIGH":"19604.43","CLOSE":"19568.22","ADJCLOSE":"19568.22","VOLUME":"5600"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370490300,"PRODUCTID":32,"OPEN":"19503.68","LOW":"19395.32","HIGH":"19635.37","CLOSE":"19519.49","ADJCLOSE":"19519.49","VOLUME":"6600"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370576700,"PRODUCTID":32,"OPEN":"19522.31","LOW":"19397.51","HIGH":"19711.55","CLOSE":"19429.23","ADJCLOSE":"19429.23","VOLUME":"7000"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370835900,"PRODUCTID":32,"OPEN":"19530.35","LOW":"19366.82","HIGH":"19585.75","CLOSE":"19441.07","ADJCLOSE":"19441.07","VOLUME":"6400"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370922300,"PRODUCTID":32,"OPEN":"19382.22","LOW":"19121.18","HIGH":"19418.74","CLOSE":"19143","ADJCLOSE":"19143","VOLUME":"14200"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371008700,"PRODUCTID":32,"OPEN":"19103.96","LOW":"18969.08","HIGH":"19143.24","CLOSE":"19041.13","ADJCLOSE":"19041.13","VOLUME":"10800"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371095100,"PRODUCTID":32,"OPEN":"18897.49","LOW":"18765.53","HIGH":"18914.13","CLOSE":"18827.16","ADJCLOSE":"18827.16","VOLUME":"13200"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371181500,"PRODUCTID":32,"OPEN":"18959.83","LOW":"18952.09","HIGH":"19213.1","CLOSE":"19177.93","ADJCLOSE":"19177.93","VOLUME":"10400"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371440700,"PRODUCTID":32,"OPEN":"19249.9","LOW":"19084.68","HIGH":"19344.28","CLOSE":"19325.87","ADJCLOSE":"19325.87","VOLUME":"7000"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371527100,"PRODUCTID":32,"OPEN":"19329.17","LOW":"19191.37","HIGH":"19383.61","CLOSE":"19223.28","ADJCLOSE":"19223.28","VOLUME":"8600"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371613500,"PRODUCTID":32,"OPEN":"19224.09","LOW":"19100.13","HIGH":"19274.26","CLOSE":"19245.7","ADJCLOSE":"19245.7","VOLUME":"10400"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371699900,"PRODUCTID":32,"OPEN":"19069.2","LOW":"18687.19","HIGH":"19069.2","CLOSE":"18719.29","ADJCLOSE":"18719.29","VOLUME":"14200"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371786300,"PRODUCTID":32,"OPEN":"18695.8","LOW":"18615.14","HIGH":"18820.81","CLOSE":"18774.24","ADJCLOSE":"18774.24","VOLUME":"14600"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372045500,"PRODUCTID":32,"OPEN":"18714.06","LOW":"18467.16","HIGH":"18714.06","CLOSE":"18540.89","ADJCLOSE":"18540.89","VOLUME":"11200"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372131900,"PRODUCTID":32,"OPEN":"18602.25","LOW":"18487.3","HIGH":"18802.31","CLOSE":"18629.15","ADJCLOSE":"18629.15","VOLUME":"10800"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372218300,"PRODUCTID":32,"OPEN":"18662.37","LOW":"18514.35","HIGH":"18690.5","CLOSE":"18552.12","ADJCLOSE":"18552.12","VOLUME":"9200"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372304700,"PRODUCTID":32,"OPEN":"18716.11","LOW":"18688.28","HIGH":"18925.75","CLOSE":"18875.95","ADJCLOSE":"18875.95","VOLUME":"10000"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372391100,"PRODUCTID":32,"OPEN":"19093.18","LOW":"19093.18","HIGH":"19432.94","CLOSE":"19395.81","ADJCLOSE":"19395.81","VOLUME":"14000"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372650300,"PRODUCTID":32,"OPEN":"19352.48","LOW":"19347.57","HIGH":"19598.43","CLOSE":"19577.39","ADJCLOSE":"19577.39","VOLUME":"8600"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372736700,"PRODUCTID":32,"OPEN":"19573.93","LOW":"19442.75","HIGH":"19589.14","CLOSE":"19463.82","ADJCLOSE":"19463.82","VOLUME":"9200"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372823100,"PRODUCTID":32,"OPEN":"19347.11","LOW":"19147.31","HIGH":"19347.11","CLOSE":"19177.76","ADJCLOSE":"19177.76","VOLUME":"9600"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372909500,"PRODUCTID":32,"OPEN":"19256.12","LOW":"19245.01","HIGH":"19445.02","CLOSE":"19410.84","ADJCLOSE":"19410.84","VOLUME":"9600"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372995900,"PRODUCTID":32,"OPEN":"19568.79","LOW":"19477.74","HIGH":"19640.27","CLOSE":"19495.82","ADJCLOSE":"19495.82","VOLUME":"10000"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373255100,"PRODUCTID":32,"OPEN":"19418.98","LOW":"19185.92","HIGH":"19422.69","CLOSE":"19324.77","ADJCLOSE":"19324.77","VOLUME":"8400"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373341500,"PRODUCTID":32,"OPEN":"19399.37","LOW":"19380.25","HIGH":"19486","CLOSE":"19439.48","ADJCLOSE":"19439.48","VOLUME":"6600"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373427900,"PRODUCTID":32,"OPEN":"19482.66","LOW":"19237.91","HIGH":"19505.93","CLOSE":"19294.12","ADJCLOSE":"19294.12","VOLUME":"7800"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373514300,"PRODUCTID":32,"OPEN":"19468.46","LOW":"19468.46","HIGH":"19723.51","CLOSE":"19676.06","ADJCLOSE":"19676.06","VOLUME":"8400"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373600700,"PRODUCTID":32,"OPEN":"19898.69","LOW":"19785.59","HIGH":"19991.94","CLOSE":"19958.47","ADJCLOSE":"19958.47","VOLUME":"7600"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373859900,"PRODUCTID":32,"OPEN":"19926.1","LOW":"19883.19","HIGH":"20072.44","CLOSE":"20034.48","ADJCLOSE":"20034.48","VOLUME":"7000"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373946300,"PRODUCTID":32,"OPEN":"19788.09","LOW":"19649.58","HIGH":"19890.63","CLOSE":"19851.23","ADJCLOSE":"19851.23","VOLUME":"8000"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374032700,"PRODUCTID":32,"OPEN":"19928.95","LOW":"19778.54","HIGH":"19983.22","CLOSE":"19948.73","ADJCLOSE":"19948.73","VOLUME":"10400"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374119100,"PRODUCTID":32,"OPEN":"19999.51","LOW":"19956.2","HIGH":"20176.9","CLOSE":"20128.41","ADJCLOSE":"20128.41","VOLUME":"9800"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374205500,"PRODUCTID":32,"OPEN":"20213.45","LOW":"20111.13","HIGH":"20256.6","CLOSE":"20149.85","ADJCLOSE":"20149.85","VOLUME":"11600"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374464700,"PRODUCTID":32,"OPEN":"20096.71","LOW":"20065.69","HIGH":"20264.9","CLOSE":"20159.12","ADJCLOSE":"20159.12","VOLUME":"9400"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374551100,"PRODUCTID":32,"OPEN":"20249.98","LOW":"20249.98","HIGH":"20351.06","CLOSE":"20302.13","ADJCLOSE":"20302.13","VOLUME":"7800"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374637500,"PRODUCTID":32,"OPEN":"20200.2","LOW":"19994.25","HIGH":"20252.7","CLOSE":"20090.68","ADJCLOSE":"20090.68","VOLUME":"8000"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374723900,"PRODUCTID":32,"OPEN":"20062","LOW":"19763.9","HIGH":"20110.81","CLOSE":"19804.76","ADJCLOSE":"19804.76","VOLUME":"12800"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374810300,"PRODUCTID":32,"OPEN":"19892.47","LOW":"19699.76","HIGH":"19907.45","CLOSE":"19748.19","ADJCLOSE":"19748.19","VOLUME":"11000"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375069500,"PRODUCTID":32,"OPEN":"19714.42","LOW":"19570.87","HIGH":"19751.03","CLOSE":"19593.28","ADJCLOSE":"19593.28","VOLUME":"9900"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375155900,"PRODUCTID":32,"OPEN":"19577.75","LOW":"19328.54","HIGH":"19672.72","CLOSE":"19348.34","ADJCLOSE":"19348.34","VOLUME":"9500"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375242300,"PRODUCTID":32,"OPEN":"19304.07","LOW":"19126.82","HIGH":"19387.5","CLOSE":"19345.7","ADJCLOSE":"19345.7","VOLUME":"13900"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375328700,"PRODUCTID":32,"OPEN":"19443.29","LOW":"19170.46","HIGH":"19569.2","CLOSE":"19317.19","ADJCLOSE":"19317.19","VOLUME":"10600"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375415100,"PRODUCTID":32,"OPEN":"19399.55","LOW":"19078.72","HIGH":"19451.7","CLOSE":"19164.02","ADJCLOSE":"19164.02","VOLUME":"8600"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375674300,"PRODUCTID":32,"OPEN":"19178.06","LOW":"19141.68","HIGH":"19306.51","CLOSE":"19182.26","ADJCLOSE":"19182.26","VOLUME":"12000"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375760700,"PRODUCTID":32,"OPEN":"19127.1","LOW":"18667.3","HIGH":"19131.92","CLOSE":"18733.04","ADJCLOSE":"18733.04","VOLUME":"13800"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375847100,"PRODUCTID":32,"OPEN":"18758.53","LOW":"18551.35","HIGH":"18811.46","CLOSE":"18664.88","ADJCLOSE":"18664.88","VOLUME":"12800"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375933500,"PRODUCTID":32,"OPEN":"18687.3","LOW":"18621.67","HIGH":"18829.26","CLOSE":"18789.34","ADJCLOSE":"18789.34","VOLUME":"11900"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1375933500,"PRODUCTID":32,"OPEN":"18687.3","LOW":"18621.67","HIGH":"18829.26","CLOSE":"18789.34","ADJCLOSE":"18789.34","VOLUME":"11900"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376279100,"PRODUCTID":32,"OPEN":"18898.94","LOW":"18796.01","HIGH":"19066.97","CLOSE":"18946.98","ADJCLOSE":"18946.98","VOLUME":"11700"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376365500,"PRODUCTID":32,"OPEN":"18895.26","LOW":"18864.81","HIGH":"19248.11","CLOSE":"19229.84","ADJCLOSE":"19229.84","VOLUME":"11900"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376451900,"PRODUCTID":32,"OPEN":"19299.42","LOW":"19203.63","HIGH":"19392.56","CLOSE":"19367.59","ADJCLOSE":"19367.59","VOLUME":"14700"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376451900,"PRODUCTID":32,"OPEN":"19299.42","LOW":"19203.63","HIGH":"19392.56","CLOSE":"19367.59","ADJCLOSE":"19367.59","VOLUME":"14700"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376624700,"PRODUCTID":32,"OPEN":"19297.11","LOW":"18559.65","HIGH":"19310.95","CLOSE":"18598.18","ADJCLOSE":"18598.18","VOLUME":"14300"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376883900,"PRODUCTID":32,"OPEN":"18587.38","LOW":"18139.15","HIGH":"18587.38","CLOSE":"18307.52","ADJCLOSE":"18307.52","VOLUME":"14300"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376970300,"PRODUCTID":32,"OPEN":"18142.83","LOW":"17970.98","HIGH":"18306.46","CLOSE":"18246.04","ADJCLOSE":"18246.04","VOLUME":"18200"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377056700,"PRODUCTID":32,"OPEN":"18545.44","LOW":"17807.19","HIGH":"18567.7","CLOSE":"17905.91","ADJCLOSE":"17905.91","VOLUME":"17400"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377143100,"PRODUCTID":32,"OPEN":"17896.84","LOW":"17759.59","HIGH":"18349.82","CLOSE":"18312.94","ADJCLOSE":"18312.94","VOLUME":"19800"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377229500,"PRODUCTID":32,"OPEN":"18386.53","LOW":"18210.75","HIGH":"18546.6","CLOSE":"18519.44","ADJCLOSE":"18519.44","VOLUME":"19200"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377488700,"PRODUCTID":32,"OPEN":"18602.56","LOW":"18488.93","HIGH":"18728.19","CLOSE":"18558.13","ADJCLOSE":"18558.13","VOLUME":"17200"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377575100,"PRODUCTID":32,"OPEN":"18460.72","LOW":"17921.82","HIGH":"18460.72","CLOSE":"17968.08","ADJCLOSE":"17968.08","VOLUME":"17800"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377661500,"PRODUCTID":32,"OPEN":"17851.44","LOW":"17448.71","HIGH":"18101.84","CLOSE":"17996.15","ADJCLOSE":"17996.15","VOLUME":"21400"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377747900,"PRODUCTID":32,"OPEN":"18073.66","LOW":"18071.22","HIGH":"18455.66","CLOSE":"18401.04","ADJCLOSE":"18401.04","VOLUME":"18600"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377834300,"PRODUCTID":32,"OPEN":"18424.72","LOW":"18272.76","HIGH":"18679.26","CLOSE":"18619.72","ADJCLOSE":"18619.72","VOLUME":"18600"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378093500,"PRODUCTID":32,"OPEN":"18691.83","LOW":"18678.93","HIGH":"18942.06","CLOSE":"18886.13","ADJCLOSE":"18886.13","VOLUME":"10800"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378179900,"PRODUCTID":32,"OPEN":"19002.77","LOW":"18166.17","HIGH":"19007.31","CLOSE":"18234.66","ADJCLOSE":"18234.66","VOLUME":"19400"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378266300,"PRODUCTID":32,"OPEN":"18314.68","LOW":"18188.43","HIGH":"18612.6","CLOSE":"18567.55","ADJCLOSE":"18567.55","VOLUME":"14400"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378352700,"PRODUCTID":32,"OPEN":"18857.6","LOW":"18847.02","HIGH":"19117.52","CLOSE":"18979.76","ADJCLOSE":"18979.76","VOLUME":"13800"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378439100,"PRODUCTID":32,"OPEN":"19072.02","LOW":"18929.38","HIGH":"19293.96","CLOSE":"19270.06","ADJCLOSE":"19270.06","VOLUME":"15600"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378439100,"PRODUCTID":32,"OPEN":"19072.02","LOW":"18929.38","HIGH":"19293.96","CLOSE":"19270.06","ADJCLOSE":"19270.06","VOLUME":"15600"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378784700,"PRODUCTID":32,"OPEN":"19448.39","LOW":"19444.66","HIGH":"20012.69","CLOSE":"19997.1","ADJCLOSE":"19997.1","VOLUME":"17800"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378871100,"PRODUCTID":32,"OPEN":"19999.77","LOW":"19777.63","HIGH":"20055.53","CLOSE":"19997.45","ADJCLOSE":"19997.45","VOLUME":"15700"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378957500,"PRODUCTID":32,"OPEN":"20046.05","LOW":"19676.49","HIGH":"20052.05","CLOSE":"19781.88","ADJCLOSE":"19781.88","VOLUME":"11900"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379043900,"PRODUCTID":32,"OPEN":"19744.54","LOW":"19675.68","HIGH":"19899.37","CLOSE":"19732.76","ADJCLOSE":"19732.76","VOLUME":"10600"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379303100,"PRODUCTID":32,"OPEN":"19977.38","LOW":"19596.15","HIGH":"20086.43","CLOSE":"19742.47","ADJCLOSE":"19742.47","VOLUME":"11200"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379389500,"PRODUCTID":32,"OPEN":"19721.9","LOW":"19635.44","HIGH":"19819.1","CLOSE":"19804.03","ADJCLOSE":"19804.03","VOLUME":"9900"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379475900,"PRODUCTID":32,"OPEN":"19865.99","LOW":"19775.29","HIGH":"20013.33","CLOSE":"19962.16","ADJCLOSE":"19962.16","VOLUME":"9300"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379562300,"PRODUCTID":32,"OPEN":"20354.73","LOW":"20347.3","HIGH":"20739.69","CLOSE":"20646.64","ADJCLOSE":"20646.64","VOLUME":"18300"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379648700,"PRODUCTID":32,"OPEN":"20616.35","LOW":"20051.43","HIGH":"20677.99","CLOSE":"20263.71","ADJCLOSE":"20263.71","VOLUME":"13500"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379907900,"PRODUCTID":32,"OPEN":"20060.82","LOW":"19826.3","HIGH":"20199.81","CLOSE":"19900.96","ADJCLOSE":"19900.96","VOLUME":"11100"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379994300,"PRODUCTID":32,"OPEN":"19820.03","LOW":"19782.78","HIGH":"20050.42","CLOSE":"19920.21","ADJCLOSE":"19920.21","VOLUME":"10700"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380080700,"PRODUCTID":32,"OPEN":"19947.43","LOW":"19658.74","HIGH":"19978.49","CLOSE":"19856.24","ADJCLOSE":"19856.24","VOLUME":"13900"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380167100,"PRODUCTID":32,"OPEN":"19853.66","LOW":"19826.99","HIGH":"19997.28","CLOSE":"19893.85","ADJCLOSE":"19893.85","VOLUME":"14900"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380253500,"PRODUCTID":32,"OPEN":"19951.73","LOW":"19674.38","HIGH":"19981.57","CLOSE":"19727.27","ADJCLOSE":"19727.27","VOLUME":"11800"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380512700,"PRODUCTID":32,"OPEN":"19643.89","LOW":"19320.73","HIGH":"19651.31","CLOSE":"19379.77","ADJCLOSE":"19379.77","VOLUME":"10000"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380599100,"PRODUCTID":32,"OPEN":"19452.05","LOW":"19264.72","HIGH":"19532.91","CLOSE":"19517.15","ADJCLOSE":"19517.15","VOLUME":"9200"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380599100,"PRODUCTID":32,"OPEN":"19452.05","LOW":"19264.72","HIGH":"19532.91","CLOSE":"19517.15","ADJCLOSE":"19517.15","VOLUME":"9200"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380771900,"PRODUCTID":32,"OPEN":"19585.79","LOW":"19583.97","HIGH":"19929.24","CLOSE":"19902.07","ADJCLOSE":"19902.07","VOLUME":"15700"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380858300,"PRODUCTID":32,"OPEN":"19870","LOW":"19833.17","HIGH":"20052","CLOSE":"19915.95","ADJCLOSE":"19915.95","VOLUME":"12900"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381117500,"PRODUCTID":32,"OPEN":"19880.94","LOW":"19647.88","HIGH":"19921.38","CLOSE":"19895.1","ADJCLOSE":"19895.1","VOLUME":"12300"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381203900,"PRODUCTID":32,"OPEN":"20094.21","LOW":"19936.72","HIGH":"20150.27","CLOSE":"19983.61","ADJCLOSE":"19983.61","VOLUME":"10900"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381290300,"PRODUCTID":32,"OPEN":"19918.2","LOW":"19826.96","HIGH":"20277.74","CLOSE":"20249.26","ADJCLOSE":"20249.26","VOLUME":"10200"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381376700,"PRODUCTID":32,"OPEN":"20228.76","LOW":"20135.91","HIGH":"20323.77","CLOSE":"20272.91","ADJCLOSE":"20272.91","VOLUME":"10400"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381463100,"PRODUCTID":32,"OPEN":"20535.9","LOW":"20368.06","HIGH":"20559.69","CLOSE":"20528.59","ADJCLOSE":"20528.59","VOLUME":"11700"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381722300,"PRODUCTID":32,"OPEN":"20534.61","LOW":"20497.88","HIGH":"20645.94","CLOSE":"20607.54","ADJCLOSE":"20607.54","VOLUME":"8900"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381808700,"PRODUCTID":32,"OPEN":"20722.9","LOW":"20446.73","HIGH":"20759.58","CLOSE":"20547.62","ADJCLOSE":"20547.62","VOLUME":"13600"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381808700,"PRODUCTID":32,"OPEN":"20722.9","LOW":"20446.73","HIGH":"20759.58","CLOSE":"20547.62","ADJCLOSE":"20547.62","VOLUME":"13600"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381981500,"PRODUCTID":32,"OPEN":"20579.56","LOW":"20375.42","HIGH":"20629.8","CLOSE":"20415.51","ADJCLOSE":"20415.51","VOLUME":"10300"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382067900,"PRODUCTID":32,"OPEN":"20486.78","LOW":"20486.78","HIGH":"20932.23","CLOSE":"20882.89","ADJCLOSE":"20882.89","VOLUME":"15700"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382327100,"PRODUCTID":32,"OPEN":"20915.76","LOW":"20768.99","HIGH":"20970.92","CLOSE":"20893.89","ADJCLOSE":"20893.89","VOLUME":"12200"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382413500,"PRODUCTID":32,"OPEN":"20863.15","LOW":"20810.25","HIGH":"20948.91","CLOSE":"20864.97","ADJCLOSE":"20864.97","VOLUME":"10700"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382499900,"PRODUCTID":32,"OPEN":"20875.31","LOW":"20589.72","HIGH":"20922.32","CLOSE":"20767.88","ADJCLOSE":"20767.88","VOLUME":"11200"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382586300,"PRODUCTID":32,"OPEN":"20766.05","LOW":"20656.7","HIGH":"21039.42","CLOSE":"20725.43","ADJCLOSE":"20725.43","VOLUME":"8200"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382672700,"PRODUCTID":32,"OPEN":"20725.52","LOW":"20622.55","HIGH":"20782.16","CLOSE":"20683.52","ADJCLOSE":"20683.52","VOLUME":"9600"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382931900,"PRODUCTID":32,"OPEN":"20696.51","LOW":"20550.64","HIGH":"20771.36","CLOSE":"20570.28","ADJCLOSE":"20570.28","VOLUME":"8100"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383018300,"PRODUCTID":32,"OPEN":"20593.49","LOW":"20493.66","HIGH":"20952.55","CLOSE":"20929.01","ADJCLOSE":"20929.01","VOLUME":"11300"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383104700,"PRODUCTID":32,"OPEN":"20944.14","LOW":"20937.12","HIGH":"21086.59","CLOSE":"21033.97","ADJCLOSE":"21033.97","VOLUME":"10400"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383191100,"PRODUCTID":32,"OPEN":"21000.6","LOW":"20991.98","HIGH":"21205.44","CLOSE":"21164.52","ADJCLOSE":"21164.52","VOLUME":"11900"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383277500,"PRODUCTID":32,"OPEN":"21158.81","LOW":"21141.32","HIGH":"21293.88","CLOSE":"21196.81","ADJCLOSE":"21196.81","VOLUME":"10000"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383277500,"PRODUCTID":32,"OPEN":"21158.81","LOW":"21141.32","HIGH":"21293.88","CLOSE":"21196.81","ADJCLOSE":"21196.81","VOLUME":"10000"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383623100,"PRODUCTID":32,"OPEN":"21134.1","LOW":"20951.71","HIGH":"21158.56","CLOSE":"20974.79","ADJCLOSE":"20974.79","VOLUME":"11900"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383709500,"PRODUCTID":32,"OPEN":"21004.54","LOW":"20861.42","HIGH":"21045.38","CLOSE":"20894.94","ADJCLOSE":"20894.94","VOLUME":"10900"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383795900,"PRODUCTID":32,"OPEN":"20896.13","LOW":"20797.06","HIGH":"21142.85","CLOSE":"20822.77","ADJCLOSE":"20822.77","VOLUME":"11900"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383882300,"PRODUCTID":32,"OPEN":"20785.2","LOW":"20600.9","HIGH":"20821.01","CLOSE":"20666.15","ADJCLOSE":"20666.15","VOLUME":"10700"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384141500,"PRODUCTID":32,"OPEN":"20596.4","LOW":"20453.15","HIGH":"20672.53","CLOSE":"20490.96","ADJCLOSE":"20490.96","VOLUME":"10300"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384227900,"PRODUCTID":32,"OPEN":"20510.31","LOW":"20262.22","HIGH":"20584.22","CLOSE":"20281.91","ADJCLOSE":"20281.91","VOLUME":"10200"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384314300,"PRODUCTID":32,"OPEN":"20248.52","LOW":"20161.64","HIGH":"20365.59","CLOSE":"20194.4","ADJCLOSE":"20194.4","VOLUME":"9000"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384400700,"PRODUCTID":32,"OPEN":"20351.39","LOW":"20348.27","HIGH":"20568.99","CLOSE":"20399.42","ADJCLOSE":"20399.42","VOLUME":"12600"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384400700,"PRODUCTID":32,"OPEN":"20351.39","LOW":"20348.27","HIGH":"20568.99","CLOSE":"20399.42","ADJCLOSE":"20399.42","VOLUME":"12600"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384746300,"PRODUCTID":32,"OPEN":"20570.59","LOW":"20570.59","HIGH":"20868.76","CLOSE":"20850.74","ADJCLOSE":"20850.74","VOLUME":"10900"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384832700,"PRODUCTID":32,"OPEN":"20870.16","LOW":"20828.69","HIGH":"20934.4","CLOSE":"20890.82","ADJCLOSE":"20890.82","VOLUME":"11400"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384919100,"PRODUCTID":32,"OPEN":"20857.01","LOW":"20579.94","HIGH":"20895.3","CLOSE":"20635.13","ADJCLOSE":"20635.13","VOLUME":"8900"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385005500,"PRODUCTID":32,"OPEN":"20579.26","LOW":"20189.23","HIGH":"20579.26","CLOSE":"20229.05","ADJCLOSE":"20229.05","VOLUME":"8100"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385091900,"PRODUCTID":32,"OPEN":"20316.58","LOW":"20137.67","HIGH":"20388.12","CLOSE":"20217.39","ADJCLOSE":"20217.39","VOLUME":"10600"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385351100,"PRODUCTID":32,"OPEN":"20326.66","LOW":"20326.66","HIGH":"20626.15","CLOSE":"20605.08","ADJCLOSE":"20605.08","VOLUME":"8200"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385437500,"PRODUCTID":32,"OPEN":"20604.27","LOW":"20390.62","HIGH":"20604.27","CLOSE":"20425.02","ADJCLOSE":"20425.02","VOLUME":"10500"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385523900,"PRODUCTID":32,"OPEN":"20449","LOW":"20348.06","HIGH":"20482.67","CLOSE":"20420.26","ADJCLOSE":"20420.26","VOLUME":"7000"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385610300,"PRODUCTID":32,"OPEN":"20522.36","LOW":"20461.51","HIGH":"20606.38","CLOSE":"20534.91","ADJCLOSE":"20534.91","VOLUME":"9000"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385696700,"PRODUCTID":32,"OPEN":"20558.93","LOW":"20558.93","HIGH":"20819.77","CLOSE":"20791.93","ADJCLOSE":"20791.93","VOLUME":"11200"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385955900,"PRODUCTID":32,"OPEN":"20771.27","LOW":"20770.51","HIGH":"20941","CLOSE":"20898.01","ADJCLOSE":"20898.01","VOLUME":"9600"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386042300,"PRODUCTID":32,"OPEN":"20857.85","LOW":"20817.75","HIGH":"20927.05","CLOSE":"20854.92","ADJCLOSE":"20854.92","VOLUME":"12000"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386128700,"PRODUCTID":32,"OPEN":"20839.45","LOW":"20673.62","HIGH":"20863.37","CLOSE":"20708.71","ADJCLOSE":"20708.71","VOLUME":"12200"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386215100,"PRODUCTID":32,"OPEN":"20992.25","LOW":"20929.2","HIGH":"21165.6","CLOSE":"20957.81","ADJCLOSE":"20957.81","VOLUME":"11900"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386301500,"PRODUCTID":32,"OPEN":"20955.74","LOW":"20922.45","HIGH":"21049.84","CLOSE":"20996.53","ADJCLOSE":"20996.53","VOLUME":"10100"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386560700,"PRODUCTID":32,"OPEN":"21416.67","LOW":"21282.64","HIGH":"21483.74","CLOSE":"21326.42","ADJCLOSE":"21326.42","VOLUME":"13400"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386647100,"PRODUCTID":32,"OPEN":"21293.58","LOW":"21175.08","HIGH":"21327.75","CLOSE":"21255.26","ADJCLOSE":"21255.26","VOLUME":"17300"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386733500,"PRODUCTID":32,"OPEN":"21191.27","LOW":"21069.45","HIGH":"21215.94","CLOSE":"21171.41","ADJCLOSE":"21171.41","VOLUME":"10600"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386819900,"PRODUCTID":32,"OPEN":"21101.05","LOW":"20901.47","HIGH":"21103.8","CLOSE":"20925.61","ADJCLOSE":"20925.61","VOLUME":"9100"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386906300,"PRODUCTID":32,"OPEN":"20867.17","LOW":"20692.67","HIGH":"20867.17","CLOSE":"20715.58","ADJCLOSE":"20715.58","VOLUME":"9500"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387165500,"PRODUCTID":32,"OPEN":"20714.26","LOW":"20637.77","HIGH":"20764.52","CLOSE":"20659.52","ADJCLOSE":"20659.52","VOLUME":"10300"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387251900,"PRODUCTID":32,"OPEN":"20732.44","LOW":"20594.99","HIGH":"20784.03","CLOSE":"20612.14","ADJCLOSE":"20612.14","VOLUME":"8300"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387338300,"PRODUCTID":32,"OPEN":"20568.7","LOW":"20568.7","HIGH":"20917.57","CLOSE":"20859.86","ADJCLOSE":"20859.86","VOLUME":"8400"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387424700,"PRODUCTID":32,"OPEN":"20959.8","LOW":"20646.03","HIGH":"21017.45","CLOSE":"20708.62","ADJCLOSE":"20708.62","VOLUME":"10300"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387511100,"PRODUCTID":32,"OPEN":"20792.37","LOW":"20745.94","HIGH":"21117.99","CLOSE":"21079.72","ADJCLOSE":"21079.72","VOLUME":"9100"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387770300,"PRODUCTID":32,"OPEN":"21080.54","LOW":"21059.12","HIGH":"21207.89","CLOSE":"21101.03","ADJCLOSE":"21101.03","VOLUME":"6700"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387856700,"PRODUCTID":32,"OPEN":"21127.66","LOW":"21010.65","HIGH":"21156.92","CLOSE":"21032.71","ADJCLOSE":"21032.71","VOLUME":"5800"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387856700,"PRODUCTID":32,"OPEN":"21127.66","LOW":"21010.65","HIGH":"21156.92","CLOSE":"21032.71","ADJCLOSE":"21032.71","VOLUME":"5800"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388029500,"PRODUCTID":32,"OPEN":"21051","LOW":"21013.14","HIGH":"21135.85","CLOSE":"21074.59","ADJCLOSE":"21074.59","VOLUME":"7300"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388115900,"PRODUCTID":32,"OPEN":"21114.49","LOW":"21113.25","HIGH":"21235.14","CLOSE":"21193.58","ADJCLOSE":"21193.58","VOLUME":"5500"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388375100,"PRODUCTID":32,"OPEN":"21260.15","LOW":"21089.21","HIGH":"21304.7","CLOSE":"21143.01","ADJCLOSE":"21143.01","VOLUME":"6100"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388461500,"PRODUCTID":32,"OPEN":"21177.77","LOW":"21122.68","HIGH":"21230.88","CLOSE":"21170.68","ADJCLOSE":"21170.68","VOLUME":"5000"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388547900,"PRODUCTID":32,"OPEN":"21222.19","LOW":"21133.82","HIGH":"21244.35","CLOSE":"21140.48","ADJCLOSE":"21140.48","VOLUME":"4000"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388634300,"PRODUCTID":32,"OPEN":"21179.91","LOW":"20846.67","HIGH":"21331.32","CLOSE":"20888.33","ADJCLOSE":"20888.33","VOLUME":"9300"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388720700,"PRODUCTID":32,"OPEN":"20819.58","LOW":"20731.33","HIGH":"20885.18","CLOSE":"20851.33","ADJCLOSE":"20851.33","VOLUME":"9300"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388979900,"PRODUCTID":32,"OPEN":"20913.79","LOW":"20721.98","HIGH":"20913.79","CLOSE":"20787.3","ADJCLOSE":"20787.3","VOLUME":"7600"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389066300,"PRODUCTID":32,"OPEN":"20845.77","LOW":"20637.18","HIGH":"20890.48","CLOSE":"20693.24","ADJCLOSE":"20693.24","VOLUME":"8100"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389152700,"PRODUCTID":32,"OPEN":"20767.42","LOW":"20688.18","HIGH":"20786.41","CLOSE":"20729.38","ADJCLOSE":"20729.38","VOLUME":"8000"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389239100,"PRODUCTID":32,"OPEN":"20755.73","LOW":"20652.69","HIGH":"20778.13","CLOSE":"20713.37","ADJCLOSE":"20713.37","VOLUME":"9000"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389325500,"PRODUCTID":32,"OPEN":"20760.72","LOW":"20625.17","HIGH":"20971.23","CLOSE":"20758.49","ADJCLOSE":"20758.49","VOLUME":"10400"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389584700,"PRODUCTID":32,"OPEN":"20850.54","LOW":"20850.54","HIGH":"21169.08","CLOSE":"21134.21","ADJCLOSE":"21134.21","VOLUME":"7900"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389671100,"PRODUCTID":32,"OPEN":"21115","LOW":"21009.05","HIGH":"21154.76","CLOSE":"21032.88","ADJCLOSE":"21032.88","VOLUME":"5600"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389757500,"PRODUCTID":32,"OPEN":"21091.46","LOW":"21091.46","HIGH":"21302.73","CLOSE":"21289.49","ADJCLOSE":"21289.49","VOLUME":"9400"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389843900,"PRODUCTID":32,"OPEN":"21366.91","LOW":"21199.65","HIGH":"21379.29","CLOSE":"21265.18","ADJCLOSE":"21265.18","VOLUME":"13400"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389930300,"PRODUCTID":32,"OPEN":"21236.65","LOW":"21015.61","HIGH":"21270.11","CLOSE":"21063.62","ADJCLOSE":"21063.62","VOLUME":"12000"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390189500,"PRODUCTID":32,"OPEN":"21083.53","LOW":"21001.13","HIGH":"21221.37","CLOSE":"21205.05","ADJCLOSE":"21205.05","VOLUME":"6000"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390275900,"PRODUCTID":32,"OPEN":"21237.96","LOW":"21189.2","HIGH":"21302.52","CLOSE":"21251.12","ADJCLOSE":"21251.12","VOLUME":"9400"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390362300,"PRODUCTID":32,"OPEN":"21251.65","LOW":"21168.43","HIGH":"21377.91","CLOSE":"21337.67","ADJCLOSE":"21337.67","VOLUME":"13400"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390448700,"PRODUCTID":32,"OPEN":"21319.69","LOW":"21264.71","HIGH":"21409.66","CLOSE":"21373.66","ADJCLOSE":"21373.66","VOLUME":"6500"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390535100,"PRODUCTID":32,"OPEN":"21289.15","LOW":"21123.99","HIGH":"21333.66","CLOSE":"21133.56","ADJCLOSE":"21133.56","VOLUME":"10800"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390794300,"PRODUCTID":32,"OPEN":"20899.03","LOW":"20688.03","HIGH":"20899.03","CLOSE":"20707.45","ADJCLOSE":"20707.45","VOLUME":"10100"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390880700,"PRODUCTID":32,"OPEN":"20721.17","LOW":"20554.28","HIGH":"20795.35","CLOSE":"20683.51","ADJCLOSE":"20683.51","VOLUME":"8200"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390967100,"PRODUCTID":32,"OPEN":"20784.04","LOW":"20613.62","HIGH":"20828.68","CLOSE":"20647.3","ADJCLOSE":"20647.3","VOLUME":"7800"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391053500,"PRODUCTID":32,"OPEN":"20491.74","LOW":"20343.78","HIGH":"20528.41","CLOSE":"20498.25","ADJCLOSE":"20498.25","VOLUME":"12600"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391139900,"PRODUCTID":32,"OPEN":"20544.64","LOW":"20448.43","HIGH":"20572.32","CLOSE":"20513.85","ADJCLOSE":"20513.85","VOLUME":"6100"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391399100,"PRODUCTID":32,"OPEN":"20479.03","LOW":"20182.2","HIGH":"20480.35","CLOSE":"20209.26","ADJCLOSE":"20209.26","VOLUME":"5700"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391485500,"PRODUCTID":32,"OPEN":"20050.99","LOW":"19963.12","HIGH":"20255.52","CLOSE":"20211.93","ADJCLOSE":"20211.93","VOLUME":"9800"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391571900,"PRODUCTID":32,"OPEN":"20241.12","LOW":"20076.1","HIGH":"20289.33","CLOSE":"20261.03","ADJCLOSE":"20261.03","VOLUME":"9300"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391658300,"PRODUCTID":32,"OPEN":"20286.09","LOW":"20079.82","HIGH":"20358.19","CLOSE":"20310.74","ADJCLOSE":"20310.74","VOLUME":"12400"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391744700,"PRODUCTID":32,"OPEN":"20441.04","LOW":"20282.3","HIGH":"20450.51","CLOSE":"20376.56","ADJCLOSE":"20376.56","VOLUME":"11100"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392003900,"PRODUCTID":32,"OPEN":"20429.16","LOW":"20312.21","HIGH":"20434.5","CLOSE":"20334.27","ADJCLOSE":"20334.27","VOLUME":"7900"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392090300,"PRODUCTID":32,"OPEN":"20400.94","LOW":"20349.51","HIGH":"20443.35","CLOSE":"20363.37","ADJCLOSE":"20363.37","VOLUME":"9400"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392176700,"PRODUCTID":32,"OPEN":"20449.83","LOW":"20427.23","HIGH":"20516.6","CLOSE":"20448.49","ADJCLOSE":"20448.49","VOLUME":"10100"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392263100,"PRODUCTID":32,"OPEN":"20478.67","LOW":"20164.67","HIGH":"20503.86","CLOSE":"20193.35","ADJCLOSE":"20193.35","VOLUME":"7900"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392349500,"PRODUCTID":32,"OPEN":"20265.13","LOW":"20149.01","HIGH":"20391.95","CLOSE":"20366.82","ADJCLOSE":"20366.82","VOLUME":"8300"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392608700,"PRODUCTID":32,"OPEN":"20438.87","LOW":"20338.95","HIGH":"20492.43","CLOSE":"20464.06","ADJCLOSE":"20464.06","VOLUME":"6100"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392695100,"PRODUCTID":32,"OPEN":"20457.56","LOW":"20436.48","HIGH":"20685.02","CLOSE":"20634.21","ADJCLOSE":"20634.21","VOLUME":"9400"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392781500,"PRODUCTID":32,"OPEN":"20643.85","LOW":"20629.56","HIGH":"20750.52","CLOSE":"20722.97","ADJCLOSE":"20722.97","VOLUME":"4700"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392867900,"PRODUCTID":32,"OPEN":"20661.07","LOW":"20522.04","HIGH":"20662.66","CLOSE":"20536.64","ADJCLOSE":"20536.64","VOLUME":"6000"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392954300,"PRODUCTID":32,"OPEN":"20600.58","LOW":"20599.91","HIGH":"20725.04","CLOSE":"20700.75","ADJCLOSE":"20700.75","VOLUME":"6300"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393213500,"PRODUCTID":32,"OPEN":"20695.48","LOW":"20637.3","HIGH":"20828.63","CLOSE":"20811.44","ADJCLOSE":"20811.44","VOLUME":"12500"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393299900,"PRODUCTID":32,"OPEN":"20877.72","LOW":"20777.73","HIGH":"20912.54","CLOSE":"20852.47","ADJCLOSE":"20852.47","VOLUME":"9500"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393386300,"PRODUCTID":32,"OPEN":"20869.61","LOW":"20860.02","HIGH":"21005.04","CLOSE":"20986.99","ADJCLOSE":"20986.99","VOLUME":"8500"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393386300,"PRODUCTID":32,"OPEN":"20869.61","LOW":"20860.02","HIGH":"21005.04","CLOSE":"20986.99","ADJCLOSE":"20986.99","VOLUME":"8500"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393559100,"PRODUCTID":32,"OPEN":"20995.39","LOW":"20989.66","HIGH":"21140.51","CLOSE":"21120.12","ADJCLOSE":"21120.12","VOLUME":"11400"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393818300,"PRODUCTID":32,"OPEN":"21079.27","LOW":"20920.98","HIGH":"21140","CLOSE":"20946.65","ADJCLOSE":"20946.65","VOLUME":"121600"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393904700,"PRODUCTID":32,"OPEN":"20947","LOW":"20940.39","HIGH":"21224.64","CLOSE":"21209.73","ADJCLOSE":"21209.73","VOLUME":"9700"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393991100,"PRODUCTID":32,"OPEN":"21280.36","LOW":"21176.16","HIGH":"21333.2","CLOSE":"21276.86","ADJCLOSE":"21276.86","VOLUME":"7500"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394077500,"PRODUCTID":32,"OPEN":"21336.32","LOW":"21329.88","HIGH":"21525.14","CLOSE":"21513.87","ADJCLOSE":"21513.87","VOLUME":"9700"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394163900,"PRODUCTID":32,"OPEN":"21539.44","LOW":"21539.44","HIGH":"21960.89","CLOSE":"21919.79","ADJCLOSE":"21919.79","VOLUME":"15200"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394423100,"PRODUCTID":32,"OPEN":"21819.19","LOW":"21805.22","HIGH":"22023.98","CLOSE":"21934.83","ADJCLOSE":"21934.83","VOLUME":"15500"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394509500,"PRODUCTID":32,"OPEN":"21918.83","LOW":"21772.11","HIGH":"22018.52","CLOSE":"21826.42","ADJCLOSE":"21826.42","VOLUME":"12000"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394595900,"PRODUCTID":32,"OPEN":"21793.32","LOW":"21768.14","HIGH":"21965.95","CLOSE":"21856.22","ADJCLOSE":"21856.22","VOLUME":"10400"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394682300,"PRODUCTID":32,"OPEN":"21736.61","LOW":"21720.13","HIGH":"21991.36","CLOSE":"21774.61","ADJCLOSE":"21774.61","VOLUME":"9500"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394768700,"PRODUCTID":32,"OPEN":"21648.05","LOW":"21573.48","HIGH":"21853.32","CLOSE":"21809.8","ADJCLOSE":"21809.8","VOLUME":"8800"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1394768700,"PRODUCTID":32,"OPEN":"21648.05","LOW":"21573.48","HIGH":"21853.32","CLOSE":"21809.8","ADJCLOSE":"21809.8","VOLUME":"8800"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395114300,"PRODUCTID":32,"OPEN":"21849.65","LOW":"21785.38","HIGH":"22040.72","CLOSE":"21832.61","ADJCLOSE":"21832.61","VOLUME":"8600"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395200700,"PRODUCTID":32,"OPEN":"21872.68","LOW":"21782.01","HIGH":"21895.83","CLOSE":"21832.86","ADJCLOSE":"21832.86","VOLUME":"11000"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395287100,"PRODUCTID":32,"OPEN":"21797.61","LOW":"21704.66","HIGH":"21853.25","CLOSE":"21740.09","ADJCLOSE":"21740.09","VOLUME":"7600"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395373500,"PRODUCTID":32,"OPEN":"21823.52","LOW":"21729.9","HIGH":"21870.11","CLOSE":"21753.75","ADJCLOSE":"21753.75","VOLUME":"60600"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395632700,"PRODUCTID":32,"OPEN":"21827.5","LOW":"21827.5","HIGH":"22074.34","CLOSE":"22055.48","ADJCLOSE":"22055.48","VOLUME":"9000"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395719100,"PRODUCTID":32,"OPEN":"21948.31","LOW":"21916.87","HIGH":"22079.96","CLOSE":"22055.21","ADJCLOSE":"22055.21","VOLUME":"7800"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395805500,"PRODUCTID":32,"OPEN":"22134.71","LOW":"22020.58","HIGH":"22172.2","CLOSE":"22095.3","ADJCLOSE":"22095.3","VOLUME":"10600"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395891900,"PRODUCTID":32,"OPEN":"22116.23","LOW":"22094.29","HIGH":"22307.74","CLOSE":"22214.37","ADJCLOSE":"22214.37","VOLUME":"10400"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395978300,"PRODUCTID":32,"OPEN":"22273.44","LOW":"22185.11","HIGH":"22363.97","CLOSE":"22339.97","ADJCLOSE":"22339.97","VOLUME":"9200"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396237500,"PRODUCTID":32,"OPEN":"22423.14","LOW":"22253.78","HIGH":"22467.21","CLOSE":"22386.27","ADJCLOSE":"22386.27","VOLUME":"11200"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396323900,"PRODUCTID":32,"OPEN":"22455.23","LOW":"22295.65","HIGH":"22485.77","CLOSE":"22446.44","ADJCLOSE":"22446.44","VOLUME":"11000"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396410300,"PRODUCTID":32,"OPEN":"22550.58","LOW":"22473.46","HIGH":"22592.1","CLOSE":"22551.49","ADJCLOSE":"22551.49","VOLUME":"15700"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396496700,"PRODUCTID":32,"OPEN":"22598.19","LOW":"22369.28","HIGH":"22620.65","CLOSE":"22509.07","ADJCLOSE":"22509.07","VOLUME":"7400"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396583100,"PRODUCTID":32,"OPEN":"22522.46","LOW":"22339.4","HIGH":"22525.21","CLOSE":"22359.5","ADJCLOSE":"22359.5","VOLUME":"7100"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396842300,"PRODUCTID":32,"OPEN":"22355.56","LOW":"22197.51","HIGH":"22481.62","CLOSE":"22343.45","ADJCLOSE":"22343.45","VOLUME":"4700"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396842300,"PRODUCTID":32,"OPEN":"22355.56","LOW":"22197.51","HIGH":"22481.62","CLOSE":"22343.45","ADJCLOSE":"22343.45","VOLUME":"4700"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397015100,"PRODUCTID":32,"OPEN":"22389.21","LOW":"22379.95","HIGH":"22740.04","CLOSE":"22702.34","ADJCLOSE":"22702.34","VOLUME":"8500"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397101500,"PRODUCTID":32,"OPEN":"22729.46","LOW":"22644.43","HIGH":"22792.49","CLOSE":"22715.33","ADJCLOSE":"22715.33","VOLUME":"10900"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397187900,"PRODUCTID":32,"OPEN":"22642.05","LOW":"22526.89","HIGH":"22679.18","CLOSE":"22628.96","ADJCLOSE":"22628.96","VOLUME":"9500"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397187900,"PRODUCTID":32,"OPEN":"22642.05","LOW":"22526.89","HIGH":"22679.18","CLOSE":"22628.96","ADJCLOSE":"22628.96","VOLUME":"9500"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397533500,"PRODUCTID":32,"OPEN":"22698.09","LOW":"22416.24","HIGH":"22737.31","CLOSE":"22484.93","ADJCLOSE":"22484.93","VOLUME":"8600"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397619900,"PRODUCTID":32,"OPEN":"22486.73","LOW":"22247.39","HIGH":"22533.61","CLOSE":"22277.23","ADJCLOSE":"22277.23","VOLUME":"6700"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397706300,"PRODUCTID":32,"OPEN":"22327.76","LOW":"22312.19","HIGH":"22648.69","CLOSE":"22628.84","ADJCLOSE":"22628.84","VOLUME":"8500"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397706300,"PRODUCTID":32,"OPEN":"22327.76","LOW":"22312.19","HIGH":"22648.69","CLOSE":"22628.84","ADJCLOSE":"22628.84","VOLUME":"8500"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398051900,"PRODUCTID":32,"OPEN":"22644.75","LOW":"22636.75","HIGH":"22795.58","CLOSE":"22764.83","ADJCLOSE":"22764.83","VOLUME":"9100"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398138300,"PRODUCTID":32,"OPEN":"22771.24","LOW":"22727.63","HIGH":"22853.03","CLOSE":"22758.37","ADJCLOSE":"22758.37","VOLUME":"9000"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398224700,"PRODUCTID":32,"OPEN":"22783.65","LOW":"22780.13","HIGH":"22912.52","CLOSE":"22876.54","ADJCLOSE":"22876.54","VOLUME":"7200"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398224700,"PRODUCTID":32,"OPEN":"22783.65","LOW":"22780.13","HIGH":"22912.52","CLOSE":"22876.54","ADJCLOSE":"22876.54","VOLUME":"7200"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398397500,"PRODUCTID":32,"OPEN":"22892.5","LOW":"22656.64","HIGH":"22939.31","CLOSE":"22688.07","ADJCLOSE":"22688.07","VOLUME":"7500"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398656700,"PRODUCTID":32,"OPEN":"22717.59","LOW":"22597.19","HIGH":"22721.36","CLOSE":"22631.61","ADJCLOSE":"22631.61","VOLUME":"6900"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398743100,"PRODUCTID":32,"OPEN":"22654.28","LOW":"22443.56","HIGH":"22681.89","CLOSE":"22466.19","ADJCLOSE":"22466.19","VOLUME":"7700"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398829500,"PRODUCTID":32,"OPEN":"22517.63","LOW":"22284.96","HIGH":"22680.46","CLOSE":"22417.8","ADJCLOSE":"22417.8","VOLUME":"9700"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398829500,"PRODUCTID":32,"OPEN":"22517.63","LOW":"22284.96","HIGH":"22680.46","CLOSE":"22417.8","ADJCLOSE":"22417.8","VOLUME":"9700"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399002300,"PRODUCTID":32,"OPEN":"22493.59","LOW":"22386.95","HIGH":"22575.62","CLOSE":"22403.89","ADJCLOSE":"22403.89","VOLUME":"6300"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399261500,"PRODUCTID":32,"OPEN":"22412.8","LOW":"22354.45","HIGH":"22592.03","CLOSE":"22445.12","ADJCLOSE":"22445.12","VOLUME":"11700"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399347900,"PRODUCTID":32,"OPEN":"22512.23","LOW":"22475.65","HIGH":"22602.71","CLOSE":"22508.42","ADJCLOSE":"22508.42","VOLUME":"6200"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399434300,"PRODUCTID":32,"OPEN":"22488.96","LOW":"22286.26","HIGH":"22532.82","CLOSE":"22323.9","ADJCLOSE":"22323.9","VOLUME":"10800"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399520700,"PRODUCTID":32,"OPEN":"22382.14","LOW":"22277.04","HIGH":"22443.13","CLOSE":"22344.04","ADJCLOSE":"22344.04","VOLUME":"6000"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399607100,"PRODUCTID":32,"OPEN":"22374.98","LOW":"22317.18","HIGH":"23048.49","CLOSE":"22994.23","ADJCLOSE":"22994.23","VOLUME":"11300"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399866300,"PRODUCTID":32,"OPEN":"23031.11","LOW":"23008.65","HIGH":"23572.88","CLOSE":"23551","ADJCLOSE":"23551","VOLUME":"12400"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399952700,"PRODUCTID":32,"OPEN":"23729.78","LOW":"23729.25","HIGH":"24068.94","CLOSE":"23871.23","ADJCLOSE":"23871.23","VOLUME":"18200"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400039100,"PRODUCTID":32,"OPEN":"23897.88","LOW":"23753.36","HIGH":"23964.67","CLOSE":"23815.12","ADJCLOSE":"23815.12","VOLUME":"11500"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400125500,"PRODUCTID":32,"OPEN":"23809.42","LOW":"23742.75","HIGH":"23971.78","CLOSE":"23905.6","ADJCLOSE":"23905.6","VOLUME":"14900"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400211900,"PRODUCTID":32,"OPEN":"24271.54","LOW":"23873.16","HIGH":"25375.63","CLOSE":"24121.74","ADJCLOSE":"24121.74","VOLUME":"35700"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400471100,"PRODUCTID":32,"OPEN":"24340.32","LOW":"24107.99","HIGH":"24448.47","CLOSE":"24363.05","ADJCLOSE":"24363.05","VOLUME":"23500"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400557500,"PRODUCTID":32,"OPEN":"24555.31","LOW":"24299.53","HIGH":"24587.16","CLOSE":"24376.88","ADJCLOSE":"24376.88","VOLUME":"19000"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400643900,"PRODUCTID":32,"OPEN":"24404.48","LOW":"24156.47","HIGH":"24419.54","CLOSE":"24298.02","ADJCLOSE":"24298.02","VOLUME":"18000"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400730300,"PRODUCTID":32,"OPEN":"24415.42","LOW":"24326.48","HIGH":"24524.76","CLOSE":"24374.4","ADJCLOSE":"24374.4","VOLUME":"14500"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400816700,"PRODUCTID":32,"OPEN":"24535.14","LOW":"24470.78","HIGH":"24745.86","CLOSE":"24693.35","ADJCLOSE":"24693.35","VOLUME":"21200"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401075900,"PRODUCTID":32,"OPEN":"24913.89","LOW":"24433.9","HIGH":"25175.22","CLOSE":"24716.88","ADJCLOSE":"24716.88","VOLUME":"21900"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401162300,"PRODUCTID":32,"OPEN":"24748.1","LOW":"24422.33","HIGH":"24777.31","CLOSE":"24549.51","ADJCLOSE":"24549.51","VOLUME":"12600"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401248700,"PRODUCTID":32,"OPEN":"24591.61","LOW":"24488.81","HIGH":"24643.33","CLOSE":"24556.09","ADJCLOSE":"24556.09","VOLUME":"15100"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401335100,"PRODUCTID":32,"OPEN":"24523.13","LOW":"24206.5","HIGH":"24528.2","CLOSE":"24234.15","ADJCLOSE":"24234.15","VOLUME":"16000"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401421500,"PRODUCTID":32,"OPEN":"24300.99","LOW":"24163.62","HIGH":"24353.59","CLOSE":"24217.34","ADJCLOSE":"24217.34","VOLUME":"14900"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401680700,"PRODUCTID":32,"OPEN":"24368.96","LOW":"24270.2","HIGH":"24709.09","CLOSE":"24684.85","ADJCLOSE":"24684.85","VOLUME":"14400"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401767100,"PRODUCTID":32,"OPEN":"24729.22","LOW":"24626.97","HIGH":"24892.06","CLOSE":"24858.59","ADJCLOSE":"24858.59","VOLUME":"21100"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401853500,"PRODUCTID":32,"OPEN":"24909.03","LOW":"24773.93","HIGH":"24925.9","CLOSE":"24805.83","ADJCLOSE":"24805.83","VOLUME":"14800"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401939900,"PRODUCTID":32,"OPEN":"24828.38","LOW":"24644.88","HIGH":"25044.06","CLOSE":"25019.51","ADJCLOSE":"25019.51","VOLUME":"17500"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402026300,"PRODUCTID":32,"OPEN":"25204.95","LOW":"25129.76","HIGH":"25419.14","CLOSE":"25396.46","ADJCLOSE":"25396.46","VOLUME":"18100"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402285500,"PRODUCTID":32,"OPEN":"25543.6","LOW":"25496.84","HIGH":"25644.77","CLOSE":"25580.21","ADJCLOSE":"25580.21","VOLUME":"15300"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402371900,"PRODUCTID":32,"OPEN":"25706.35","LOW":"25347.33","HIGH":"25711.11","CLOSE":"25583.69","ADJCLOSE":"25583.69","VOLUME":"13600"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402458300,"PRODUCTID":32,"OPEN":"25650.62","LOW":"25365.65","HIGH":"25735.87","CLOSE":"25473.89","ADJCLOSE":"25473.89","VOLUME":"14000"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402544700,"PRODUCTID":32,"OPEN":"25597.21","LOW":"25409.69","HIGH":"25611.32","CLOSE":"25576.21","ADJCLOSE":"25576.21","VOLUME":"10200"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402631100,"PRODUCTID":32,"OPEN":"25677.05","LOW":"25171.61","HIGH":"25688.31","CLOSE":"25228.17","ADJCLOSE":"25228.17","VOLUME":"14700"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402890300,"PRODUCTID":32,"OPEN":"25239.5","LOW":"25063.93","HIGH":"25268.41","CLOSE":"25190.48","ADJCLOSE":"25190.48","VOLUME":"12000"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402976700,"PRODUCTID":32,"OPEN":"25189.46","LOW":"25104.5","HIGH":"25545.88","CLOSE":"25521.19","ADJCLOSE":"25521.19","VOLUME":"11300"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403063100,"PRODUCTID":32,"OPEN":"25565.19","LOW":"25114.3","HIGH":"25609.28","CLOSE":"25246.25","ADJCLOSE":"25246.25","VOLUME":"13200"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403149500,"PRODUCTID":32,"OPEN":"25327.09","LOW":"25069.66","HIGH":"25425.85","CLOSE":"25201.8","ADJCLOSE":"25201.8","VOLUME":"15200"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403235900,"PRODUCTID":32,"OPEN":"25237.54","LOW":"25056.18","HIGH":"25276.31","CLOSE":"25105.51","ADJCLOSE":"25105.51","VOLUME":"8800"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403495100,"PRODUCTID":32,"OPEN":"25108.09","LOW":"24878.66","HIGH":"25197.5","CLOSE":"25031.32","ADJCLOSE":"25031.32","VOLUME":"10200"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403581500,"PRODUCTID":32,"OPEN":"25115.83","LOW":"25115.83","HIGH":"25414.69","CLOSE":"25368.9","ADJCLOSE":"25368.9","VOLUME":"9700"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403667900,"PRODUCTID":32,"OPEN":"25421.49","LOW":"25274.39","HIGH":"25427.8","CLOSE":"25313.74","ADJCLOSE":"25313.74","VOLUME":"7700"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403754300,"PRODUCTID":32,"OPEN":"25217.69","LOW":"25021.23","HIGH":"25309.33","CLOSE":"25062.67","ADJCLOSE":"25062.67","VOLUME":"10300"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403840700,"PRODUCTID":32,"OPEN":"25132.08","LOW":"25032.94","HIGH":"25209.61","CLOSE":"25099.92","ADJCLOSE":"25099.92","VOLUME":"10100"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404099900,"PRODUCTID":32,"OPEN":"25179.55","LOW":"25179.55","HIGH":"25460.96","CLOSE":"25413.78","ADJCLOSE":"25413.78","VOLUME":"9500"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404186300,"PRODUCTID":32,"OPEN":"25469.94","LOW":"25466.77","HIGH":"25571.9","CLOSE":"25516.35","ADJCLOSE":"25516.35","VOLUME":"10600"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404272700,"PRODUCTID":32,"OPEN":"25660.57","LOW":"25660.16","HIGH":"25864.53","CLOSE":"25841.21","ADJCLOSE":"25841.21","VOLUME":"12300"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404359100,"PRODUCTID":32,"OPEN":"25875.75","LOW":"25793.7","HIGH":"25999.08","CLOSE":"25823.75","ADJCLOSE":"25823.75","VOLUME":"3700"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404445500,"PRODUCTID":32,"OPEN":"25844.8","LOW":"25659.33","HIGH":"25981.51","CLOSE":"25962.06","ADJCLOSE":"25962.06","VOLUME":"9500"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404704700,"PRODUCTID":32,"OPEN":"26039.67","LOW":"25992.73","HIGH":"26123.55","CLOSE":"26100.08","ADJCLOSE":"26100.08","VOLUME":"8900"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404791100,"PRODUCTID":32,"OPEN":"26166.92","LOW":"25495.04","HIGH":"26190.44","CLOSE":"25582.11","ADJCLOSE":"25582.11","VOLUME":"12700"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404877500,"PRODUCTID":32,"OPEN":"25615.28","LOW":"25364.77","HIGH":"25683.97","CLOSE":"25444.81","ADJCLOSE":"25444.81","VOLUME":"10500"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404963900,"PRODUCTID":32,"OPEN":"25513.74","LOW":"25239.89","HIGH":"25920.46","CLOSE":"25372.75","ADJCLOSE":"25372.75","VOLUME":"16900"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405050300,"PRODUCTID":32,"OPEN":"25488.86","LOW":"24978.33","HIGH":"25548.33","CLOSE":"25024.35","ADJCLOSE":"25024.35","VOLUME":"18600"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405309500,"PRODUCTID":32,"OPEN":"25093.16","LOW":"24892","HIGH":"25095.76","CLOSE":"25006.98","ADJCLOSE":"25006.98","VOLUME":"11400"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405395900,"PRODUCTID":32,"OPEN":"25100.9","LOW":"25020.32","HIGH":"25254.48","CLOSE":"25228.65","ADJCLOSE":"25228.65","VOLUME":"8100"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405482300,"PRODUCTID":32,"OPEN":"25322.17","LOW":"25246.75","HIGH":"25602.78","CLOSE":"25549.72","ADJCLOSE":"25549.72","VOLUME":"9600"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405568700,"PRODUCTID":32,"OPEN":"25540.92","LOW":"25494.46","HIGH":"25613.03","CLOSE":"25561.16","ADJCLOSE":"25561.16","VOLUME":"21900"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405655100,"PRODUCTID":32,"OPEN":"25558.48","LOW":"25441.24","HIGH":"25713.4","CLOSE":"25641.56","ADJCLOSE":"25641.56","VOLUME":"8300"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405914300,"PRODUCTID":32,"OPEN":"25776.54","LOW":"25677.71","HIGH":"25861.15","CLOSE":"25715.17","ADJCLOSE":"25715.17","VOLUME":"7600"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406000700,"PRODUCTID":32,"OPEN":"25784.48","LOW":"25780.39","HIGH":"26050.38","CLOSE":"26025.8","ADJCLOSE":"26025.8","VOLUME":"8500"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406087100,"PRODUCTID":32,"OPEN":"26130.26","LOW":"26000.4","HIGH":"26188.64","CLOSE":"26147.33","ADJCLOSE":"26147.33","VOLUME":"8200"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406173500,"PRODUCTID":32,"OPEN":"26188.5","LOW":"26077.7","HIGH":"26292.66","CLOSE":"26271.85","ADJCLOSE":"26271.85","VOLUME":"7800"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406259900,"PRODUCTID":32,"OPEN":"26257.14","LOW":"26007.31","HIGH":"26300.17","CLOSE":"26126.75","ADJCLOSE":"26126.75","VOLUME":"11100"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406519100,"PRODUCTID":32,"OPEN":"26173.47","LOW":"25900.25","HIGH":"26181.83","CLOSE":"25991.23","ADJCLOSE":"25991.23","VOLUME":"7400"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406519100,"PRODUCTID":32,"OPEN":"26173.47","LOW":"25900.25","HIGH":"26181.83","CLOSE":"25991.23","ADJCLOSE":"25991.23","VOLUME":"7400"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406691900,"PRODUCTID":32,"OPEN":"26005.14","LOW":"25850.04","HIGH":"26113.48","CLOSE":"26087.42","ADJCLOSE":"26087.42","VOLUME":"9200"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406778300,"PRODUCTID":32,"OPEN":"26105.89","LOW":"25853.69","HIGH":"26118.88","CLOSE":"25894.97","ADJCLOSE":"25894.97","VOLUME":"9200"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406864700,"PRODUCTID":32,"OPEN":"25753.92","LOW":"25459.13","HIGH":"25862.68","CLOSE":"25480.84","ADJCLOSE":"25480.84","VOLUME":"12700"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407123900,"PRODUCTID":32,"OPEN":"25631.68","LOW":"25531.38","HIGH":"25754.42","CLOSE":"25723.16","ADJCLOSE":"25723.16","VOLUME":"7400"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407210300,"PRODUCTID":32,"OPEN":"25817.84","LOW":"25562.36","HIGH":"25928.32","CLOSE":"25908.01","ADJCLOSE":"25908.01","VOLUME":"8800"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407296700,"PRODUCTID":32,"OPEN":"25892.55","LOW":"25621.85","HIGH":"25901.68","CLOSE":"25665.27","ADJCLOSE":"25665.27","VOLUME":"6800"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407383100,"PRODUCTID":32,"OPEN":"25668.71","LOW":"25526.05","HIGH":"25778.05","CLOSE":"25589.01","ADJCLOSE":"25589.01","VOLUME":"7100"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407469500,"PRODUCTID":32,"OPEN":"25406.87","LOW":"25232.82","HIGH":"25406.87","CLOSE":"25329.14","ADJCLOSE":"25329.14","VOLUME":"7500"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407728700,"PRODUCTID":32,"OPEN":"25476.87","LOW":"25437.05","HIGH":"25553.44","CLOSE":"25519.24","ADJCLOSE":"25519.24","VOLUME":"6000"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407815100,"PRODUCTID":32,"OPEN":"25703.78","LOW":"25645.79","HIGH":"25904.98","CLOSE":"25880.77","ADJCLOSE":"25880.77","VOLUME":"8100"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407901500,"PRODUCTID":32,"OPEN":"25861.47","LOW":"25791.79","HIGH":"25972.62","CLOSE":"25918.95","ADJCLOSE":"25918.95","VOLUME":"8800"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407987900,"PRODUCTID":32,"OPEN":"25948.3","LOW":"25945.35","HIGH":"26135","CLOSE":"26103.23","ADJCLOSE":"26103.23","VOLUME":"10100"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1407987900,"PRODUCTID":32,"OPEN":"25948.3","LOW":"25945.35","HIGH":"26135","CLOSE":"26103.23","ADJCLOSE":"26103.23","VOLUME":"10100"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408333500,"PRODUCTID":32,"OPEN":"26123.69","LOW":"26075.28","HIGH":"26413.11","CLOSE":"26390.96","ADJCLOSE":"26390.96","VOLUME":"8200"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408419900,"PRODUCTID":32,"OPEN":"26482.56","LOW":"26387.84","HIGH":"26530.67","CLOSE":"26420.67","ADJCLOSE":"26420.67","VOLUME":"10400"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408506300,"PRODUCTID":32,"OPEN":"26496.29","LOW":"26277.61","HIGH":"26504.52","CLOSE":"26314.29","ADJCLOSE":"26314.29","VOLUME":"8900"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408592700,"PRODUCTID":32,"OPEN":"26322.66","LOW":"26262.52","HIGH":"26464.8","CLOSE":"26360.11","ADJCLOSE":"26360.11","VOLUME":"6500"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408679100,"PRODUCTID":32,"OPEN":"26419.53","LOW":"26383.16","HIGH":"26508.27","CLOSE":"26419.55","ADJCLOSE":"26419.55","VOLUME":"6700"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408938300,"PRODUCTID":32,"OPEN":"26490.31","LOW":"26401.64","HIGH":"26630.74","CLOSE":"26437.02","ADJCLOSE":"26437.02","VOLUME":"10000"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409024700,"PRODUCTID":32,"OPEN":"26349.87","LOW":"26314.89","HIGH":"26481.97","CLOSE":"26442.81","ADJCLOSE":"26442.81","VOLUME":"9500"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409111100,"PRODUCTID":32,"OPEN":"26553.24","LOW":"26492.5","HIGH":"26599.12","CLOSE":"26560.15","ADJCLOSE":"26560.15","VOLUME":"6600"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409197500,"PRODUCTID":32,"OPEN":"26620.18","LOW":"26573.69","HIGH":"26674.38","CLOSE":"26638.11","ADJCLOSE":"26638.11","VOLUME":"6700"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409197500,"PRODUCTID":32,"OPEN":"26620.18","LOW":"26573.69","HIGH":"26674.38","CLOSE":"26638.11","ADJCLOSE":"26638.11","VOLUME":"6700"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409543100,"PRODUCTID":32,"OPEN":"26733.18","LOW":"26732.39","HIGH":"26900.3","CLOSE":"26867.55","ADJCLOSE":"26867.55","VOLUME":"9200"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409629500,"PRODUCTID":32,"OPEN":"26888.21","LOW":"26886.22","HIGH":"27082.85","CLOSE":"27019.39","ADJCLOSE":"27019.39","VOLUME":"8000"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409715900,"PRODUCTID":32,"OPEN":"27128.06","LOW":"27067.02","HIGH":"27225.85","CLOSE":"27139.94","ADJCLOSE":"27139.94","VOLUME":"9700"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409802300,"PRODUCTID":32,"OPEN":"27164.95","LOW":"26972.39","HIGH":"27169.12","CLOSE":"27085.93","ADJCLOSE":"27085.93","VOLUME":"7400"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409888700,"PRODUCTID":32,"OPEN":"27127.26","LOW":"26920.56","HIGH":"27178.8","CLOSE":"27026.7","ADJCLOSE":"27026.7","VOLUME":"7100"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410147900,"PRODUCTID":32,"OPEN":"27145.12","LOW":"27144.56","HIGH":"27354.99","CLOSE":"27319.85","ADJCLOSE":"27319.85","VOLUME":"7300"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410234300,"PRODUCTID":32,"OPEN":"27316.43","LOW":"27177.09","HIGH":"27328.27","CLOSE":"27265.32","ADJCLOSE":"27265.32","VOLUME":"7600"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410320700,"PRODUCTID":32,"OPEN":"27230.94","LOW":"27018.11","HIGH":"27251.44","CLOSE":"27057.41","ADJCLOSE":"27057.41","VOLUME":"5900"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410407100,"PRODUCTID":32,"OPEN":"27143.22","LOW":"26904.5","HIGH":"27150.78","CLOSE":"26995.87","ADJCLOSE":"26995.87","VOLUME":"7600"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410493500,"PRODUCTID":32,"OPEN":"27048.15","LOW":"26965.91","HIGH":"27096.87","CLOSE":"27061.04","ADJCLOSE":"27061.04","VOLUME":"8000"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410752700,"PRODUCTID":32,"OPEN":"26998.07","LOW":"26790.91","HIGH":"26998.07","CLOSE":"26816.56","ADJCLOSE":"26816.56","VOLUME":"6000"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410839100,"PRODUCTID":32,"OPEN":"26854.9","LOW":"26464.03","HIGH":"26861.29","CLOSE":"26492.51","ADJCLOSE":"26492.51","VOLUME":"9400"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410925500,"PRODUCTID":32,"OPEN":"26627.21","LOW":"26511.71","HIGH":"26682.64","CLOSE":"26631.29","ADJCLOSE":"26631.29","VOLUME":"7600"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411011900,"PRODUCTID":32,"OPEN":"26573.89","LOW":"26503.08","HIGH":"27132.2","CLOSE":"27112.21","ADJCLOSE":"27112.21","VOLUME":"7000"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411098300,"PRODUCTID":32,"OPEN":"27139.39","LOW":"27047.68","HIGH":"27247.17","CLOSE":"27090.42","ADJCLOSE":"27090.42","VOLUME":"7300"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411357500,"PRODUCTID":32,"OPEN":"27008.12","LOW":"26918.93","HIGH":"27254.8","CLOSE":"27206.74","ADJCLOSE":"27206.74","VOLUME":"7100"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411443900,"PRODUCTID":32,"OPEN":"27244.98","LOW":"26744.07","HIGH":"27256.87","CLOSE":"26775.69","ADJCLOSE":"26775.69","VOLUME":"7900"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411530300,"PRODUCTID":32,"OPEN":"26817.94","LOW":"26560","HIGH":"26844.7","CLOSE":"26744.69","ADJCLOSE":"26744.69","VOLUME":"12300"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411616700,"PRODUCTID":32,"OPEN":"26808.66","LOW":"26349.55","HIGH":"26814.2","CLOSE":"26468.36","ADJCLOSE":"26468.36","VOLUME":"11000"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411703100,"PRODUCTID":32,"OPEN":"26429.3","LOW":"26220.49","HIGH":"26721.03","CLOSE":"26626.32","ADJCLOSE":"26626.32","VOLUME":"10000"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411962300,"PRODUCTID":32,"OPEN":"26694.41","LOW":"26518.01","HIGH":"26715.77","CLOSE":"26597.11","ADJCLOSE":"26597.11","VOLUME":"6500"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412048700,"PRODUCTID":32,"OPEN":"26610.71","LOW":"26481.31","HIGH":"26851.33","CLOSE":"26630.51","ADJCLOSE":"26630.51","VOLUME":"8200"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412135100,"PRODUCTID":32,"OPEN":"26681.47","LOW":"26548.22","HIGH":"26683.7","CLOSE":"26567.99","ADJCLOSE":"26567.99","VOLUME":"7900"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412135100,"PRODUCTID":32,"OPEN":"26681.47","LOW":"26548.22","HIGH":"26683.7","CLOSE":"26567.99","ADJCLOSE":"26567.99","VOLUME":"7900"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412135100,"PRODUCTID":32,"OPEN":"26681.47","LOW":"26548.22","HIGH":"26683.7","CLOSE":"26567.99","ADJCLOSE":"26567.99","VOLUME":"7900"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412135100,"PRODUCTID":32,"OPEN":"26681.47","LOW":"26548.22","HIGH":"26683.7","CLOSE":"26567.99","ADJCLOSE":"26567.99","VOLUME":"7900"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412653500,"PRODUCTID":32,"OPEN":"26487.51","LOW":"26250.24","HIGH":"26570.38","CLOSE":"26271.97","ADJCLOSE":"26271.97","VOLUME":"10200"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412739900,"PRODUCTID":32,"OPEN":"26229.67","LOW":"26150.09","HIGH":"26338.31","CLOSE":"26246.79","ADJCLOSE":"26246.79","VOLUME":"8600"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412826300,"PRODUCTID":32,"OPEN":"26394.37","LOW":"26394.21","HIGH":"26688.7","CLOSE":"26637.28","ADJCLOSE":"26637.28","VOLUME":"7500"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412912700,"PRODUCTID":32,"OPEN":"26551.74","LOW":"26261.61","HIGH":"26555.92","CLOSE":"26297.38","ADJCLOSE":"26297.38","VOLUME":"9200"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413171900,"PRODUCTID":32,"OPEN":"26275.07","LOW":"26092.69","HIGH":"26443.16","CLOSE":"26384.07","ADJCLOSE":"26384.07","VOLUME":"6400"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413258300,"PRODUCTID":32,"OPEN":"26537.42","LOW":"26212.01","HIGH":"26550.79","CLOSE":"26349.33","ADJCLOSE":"26349.33","VOLUME":"11900"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413258300,"PRODUCTID":32,"OPEN":"26537.42","LOW":"26212.01","HIGH":"26550.79","CLOSE":"26349.33","ADJCLOSE":"26349.33","VOLUME":"11900"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413431100,"PRODUCTID":32,"OPEN":"26260.35","LOW":"25933.98","HIGH":"26462.08","CLOSE":"25999.34","ADJCLOSE":"25999.34","VOLUME":"10700"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413517500,"PRODUCTID":32,"OPEN":"25950","LOW":"25910.77","HIGH":"26248.54","CLOSE":"26108.53","ADJCLOSE":"26108.53","VOLUME":"9400"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413776700,"PRODUCTID":32,"OPEN":"26434.16","LOW":"26368.94","HIGH":"26517.9","CLOSE":"26429.85","ADJCLOSE":"26429.85","VOLUME":"9300"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413863100,"PRODUCTID":32,"OPEN":"26552.45","LOW":"26407","HIGH":"26615.41","CLOSE":"26575.65","ADJCLOSE":"26575.65","VOLUME":"8400"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413949500,"PRODUCTID":32,"OPEN":"26782.57","LOW":"26712.21","HIGH":"26818.33","CLOSE":"26787.23","ADJCLOSE":"26787.23","VOLUME":"6000"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1413949500,"PRODUCTID":32,"OPEN":"26782.57","LOW":"26712.21","HIGH":"26818.33","CLOSE":"26787.23","ADJCLOSE":"26787.23","VOLUME":"6000"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1413949500,"PRODUCTID":32,"OPEN":"26782.57","LOW":"26712.21","HIGH":"26818.33","CLOSE":"26787.23","ADJCLOSE":"26787.23","VOLUME":"6000"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414381500,"PRODUCTID":32,"OPEN":"26959.57","LOW":"26726.84","HIGH":"26994.96","CLOSE":"26752.9","ADJCLOSE":"26752.9","VOLUME":"6500"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414467900,"PRODUCTID":32,"OPEN":"26788.73","LOW":"26764.15","HIGH":"26907.14","CLOSE":"26880.82","ADJCLOSE":"26880.82","VOLUME":"6800"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414554300,"PRODUCTID":32,"OPEN":"27017.44","LOW":"26971.16","HIGH":"27126.3","CLOSE":"27098.17","ADJCLOSE":"27098.17","VOLUME":"8100"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414640700,"PRODUCTID":32,"OPEN":"27098.94","LOW":"27088.65","HIGH":"27390.6","CLOSE":"27346.33","ADJCLOSE":"27346.33","VOLUME":"7000"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414727100,"PRODUCTID":32,"OPEN":"27439.06","LOW":"27438.28","HIGH":"27894.32","CLOSE":"27865.83","ADJCLOSE":"27865.83","VOLUME":"11600"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414986300,"PRODUCTID":32,"OPEN":"27943.04","LOW":"27785.4","HIGH":"27969.82","CLOSE":"27860.38","ADJCLOSE":"27860.38","VOLUME":"9500"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1414986300,"PRODUCTID":32,"OPEN":"27943.04","LOW":"27785.4","HIGH":"27969.82","CLOSE":"27860.38","ADJCLOSE":"27860.38","VOLUME":"9500"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415159100,"PRODUCTID":32,"OPEN":"27907.19","LOW":"27857.65","HIGH":"28010.39","CLOSE":"27915.88","ADJCLOSE":"27915.88","VOLUME":"8700"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415159100,"PRODUCTID":32,"OPEN":"27907.19","LOW":"27857.65","HIGH":"28010.39","CLOSE":"27915.88","ADJCLOSE":"27915.88","VOLUME":"8700"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415331900,"PRODUCTID":32,"OPEN":"27902.71","LOW":"27739.56","HIGH":"27980.93","CLOSE":"27868.63","ADJCLOSE":"27868.63","VOLUME":"10500"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415591100,"PRODUCTID":32,"OPEN":"27919.45","LOW":"27764.75","HIGH":"28027.96","CLOSE":"27874.73","ADJCLOSE":"27874.73","VOLUME":"7900"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415677500,"PRODUCTID":32,"OPEN":"27911.25","LOW":"27790.4","HIGH":"27996.92","CLOSE":"27910.06","ADJCLOSE":"27910.06","VOLUME":"7000"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415763900,"PRODUCTID":32,"OPEN":"27958.64","LOW":"27958.64","HIGH":"28126.48","CLOSE":"28008.9","ADJCLOSE":"28008.9","VOLUME":"7000"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415850300,"PRODUCTID":32,"OPEN":"28048.56","LOW":"27822.7","HIGH":"28098.74","CLOSE":"27940.64","ADJCLOSE":"27940.64","VOLUME":"8700"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415936700,"PRODUCTID":32,"OPEN":"27949.54","LOW":"27912.9","HIGH":"28093.23","CLOSE":"28046.66","ADJCLOSE":"28046.66","VOLUME":"9900"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416195900,"PRODUCTID":32,"OPEN":"28018.68","LOW":"27921.34","HIGH":"28205.71","CLOSE":"28177.88","ADJCLOSE":"28177.88","VOLUME":"6700"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416282300,"PRODUCTID":32,"OPEN":"28209.03","LOW":"28119.95","HIGH":"28282.85","CLOSE":"28163.29","ADJCLOSE":"28163.29","VOLUME":"7300"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416368700,"PRODUCTID":32,"OPEN":"28193.9","LOW":"27963.51","HIGH":"28294.01","CLOSE":"28032.85","ADJCLOSE":"28032.85","VOLUME":"6800"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416455100,"PRODUCTID":32,"OPEN":"28100.84","LOW":"27915.23","HIGH":"28118.53","CLOSE":"28067.56","ADJCLOSE":"28067.56","VOLUME":"8700"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416541500,"PRODUCTID":32,"OPEN":"28100.1","LOW":"28038.4","HIGH":"28360.66","CLOSE":"28334.63","ADJCLOSE":"28334.63","VOLUME":"10100"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416800700,"PRODUCTID":32,"OPEN":"28413.01","LOW":"28394.48","HIGH":"28541.96","CLOSE":"28499.54","ADJCLOSE":"28499.54","VOLUME":"9700"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416887100,"PRODUCTID":32,"OPEN":"28520.76","LOW":"28217.5","HIGH":"28541.22","CLOSE":"28338.05","ADJCLOSE":"28338.05","VOLUME":"10800"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416973500,"PRODUCTID":32,"OPEN":"28321.58","LOW":"28261.31","HIGH":"28470.15","CLOSE":"28386.19","ADJCLOSE":"28386.19","VOLUME":"8700"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417059900,"PRODUCTID":32,"OPEN":"28397.8","LOW":"28307.58","HIGH":"28498.3","CLOSE":"28438.91","ADJCLOSE":"28438.91","VOLUME":"11900"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417146300,"PRODUCTID":32,"OPEN":"28490.71","LOW":"28483.99","HIGH":"28822.37","CLOSE":"28693.99","ADJCLOSE":"28693.99","VOLUME":"14600"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417405500,"PRODUCTID":32,"OPEN":"28748.22","LOW":"28538.44","HIGH":"28809.64","CLOSE":"28559.62","ADJCLOSE":"28559.62","VOLUME":"8300"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417491900,"PRODUCTID":32,"OPEN":"28522.46","LOW":"28386.46","HIGH":"28576.39","CLOSE":"28444.01","ADJCLOSE":"28444.01","VOLUME":"11200"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417578300,"PRODUCTID":32,"OPEN":"28472.32","LOW":"28370.73","HIGH":"28504.65","CLOSE":"28442.71","ADJCLOSE":"28442.71","VOLUME":"10100"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417664700,"PRODUCTID":32,"OPEN":"28616.93","LOW":"28448.95","HIGH":"28808.78","CLOSE":"28562.82","ADJCLOSE":"28562.82","VOLUME":"10400"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417751100,"PRODUCTID":32,"OPEN":"28604.5","LOW":"28409.05","HIGH":"28651.75","CLOSE":"28458.1","ADJCLOSE":"28458.1","VOLUME":"7700"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418010300,"PRODUCTID":32,"OPEN":"28433","LOW":"28097.12","HIGH":"28494.85","CLOSE":"28119.4","ADJCLOSE":"28119.4","VOLUME":"9500"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418096700,"PRODUCTID":32,"OPEN":"28134.22","LOW":"27763.82","HIGH":"28157.53","CLOSE":"27797.01","ADJCLOSE":"27797.01","VOLUME":"9600"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418183100,"PRODUCTID":32,"OPEN":"27711.96","LOW":"27710.03","HIGH":"27905.25","CLOSE":"27831.1","ADJCLOSE":"27831.1","VOLUME":"9900"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418269500,"PRODUCTID":32,"OPEN":"27796.34","LOW":"27539.47","HIGH":"27796.34","CLOSE":"27602.01","ADJCLOSE":"27602.01","VOLUME":"9800"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418355900,"PRODUCTID":32,"OPEN":"27598.96","LOW":"27320.05","HIGH":"27692.32","CLOSE":"27350.68","ADJCLOSE":"27350.68","VOLUME":"10900"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418615100,"PRODUCTID":32,"OPEN":"27136.28","LOW":"27105.04","HIGH":"27392.18","CLOSE":"27319.56","ADJCLOSE":"27319.56","VOLUME":"9100"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418701500,"PRODUCTID":32,"OPEN":"27181.18","LOW":"26736.23","HIGH":"27199.37","CLOSE":"26781.44","ADJCLOSE":"26781.44","VOLUME":"14300"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418787900,"PRODUCTID":32,"OPEN":"26724.01","LOW":"26469.42","HIGH":"26871.91","CLOSE":"26710.13","ADJCLOSE":"26710.13","VOLUME":"16600"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418874300,"PRODUCTID":32,"OPEN":"27053.86","LOW":"26900.57","HIGH":"27180.92","CLOSE":"27126.57","ADJCLOSE":"27126.57","VOLUME":"11200"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418960700,"PRODUCTID":32,"OPEN":"27292.55","LOW":"27292.14","HIGH":"27497.12","CLOSE":"27371.84","ADJCLOSE":"27371.84","VOLUME":"11800"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419219900,"PRODUCTID":32,"OPEN":"27479.87","LOW":"27382.32","HIGH":"27725.27","CLOSE":"27701.79","ADJCLOSE":"27701.79","VOLUME":"7400"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419306300,"PRODUCTID":32,"OPEN":"27733.12","LOW":"27475.13","HIGH":"27851.1","CLOSE":"27506.46","ADJCLOSE":"27506.46","VOLUME":"8600"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419392700,"PRODUCTID":32,"OPEN":"27530.26","LOW":"27146.52","HIGH":"27571.25","CLOSE":"27208.61","ADJCLOSE":"27208.61","VOLUME":"10600"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419392700,"PRODUCTID":32,"OPEN":"27530.26","LOW":"27146.52","HIGH":"27571.25","CLOSE":"27208.61","ADJCLOSE":"27208.61","VOLUME":"10600"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419392700,"PRODUCTID":32,"OPEN":"27530.26","LOW":"27146.52","HIGH":"27571.25","CLOSE":"27208.61","ADJCLOSE":"27208.61","VOLUME":"10600"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419392700,"PRODUCTID":32,"OPEN":"27530.26","LOW":"27146.52","HIGH":"27571.25","CLOSE":"27208.61","ADJCLOSE":"27208.61","VOLUME":"10600"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419911100,"PRODUCTID":32,"OPEN":"27478.3","LOW":"27312.29","HIGH":"27478.3","CLOSE":"27403.54","ADJCLOSE":"27403.54","VOLUME":"6100"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419997500,"PRODUCTID":32,"OPEN":"27358.3","LOW":"27346","HIGH":"27527.24","CLOSE":"27499.42","ADJCLOSE":"27499.42","VOLUME":"6500"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419997500,"PRODUCTID":32,"OPEN":"27358.3","LOW":"27346","HIGH":"27527.24","CLOSE":"27499.42","ADJCLOSE":"27499.42","VOLUME":"6500"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420170300,"PRODUCTID":32,"OPEN":"27521.28","LOW":"27519.26","HIGH":"27937.47","CLOSE":"27887.9","ADJCLOSE":"27887.9","VOLUME":"7400"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420429500,"PRODUCTID":32,"OPEN":"27978.43","LOW":"27786.85","HIGH":"28064.49","CLOSE":"27842.32","ADJCLOSE":"27842.32","VOLUME":"9200"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420515900,"PRODUCTID":32,"OPEN":"27694.23","LOW":"26937.06","HIGH":"27698.93","CLOSE":"26987.46","ADJCLOSE":"26987.46","VOLUME":"14100"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420602300,"PRODUCTID":32,"OPEN":"26983.43","LOW":"26776.12","HIGH":"27051.6","CLOSE":"26908.82","ADJCLOSE":"26908.82","VOLUME":"12200"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420688700,"PRODUCTID":32,"OPEN":"27178.77","LOW":"27101.94","HIGH":"27316.41","CLOSE":"27274.71","ADJCLOSE":"27274.71","VOLUME":"8200"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420775100,"PRODUCTID":32,"OPEN":"27404.19","LOW":"27119.63","HIGH":"27507.67","CLOSE":"27458.38","ADJCLOSE":"27458.38","VOLUME":"11100"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421034300,"PRODUCTID":32,"OPEN":"27523.86","LOW":"27323.74","HIGH":"27620.66","CLOSE":"27585.27","ADJCLOSE":"27585.27","VOLUME":"7500"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421120700,"PRODUCTID":32,"OPEN":"27611.56","LOW":"27324.58","HIGH":"27670.19","CLOSE":"27425.73","ADJCLOSE":"27425.73","VOLUME":"7800"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421207100,"PRODUCTID":32,"OPEN":"27432.14","LOW":"27203.25","HIGH":"27512.8","CLOSE":"27346.82","ADJCLOSE":"27346.82","VOLUME":"10200"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421293500,"PRODUCTID":32,"OPEN":"27831.16","LOW":"27703.7","HIGH":"28194.61","CLOSE":"28075.55","ADJCLOSE":"28075.55","VOLUME":"16700"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421379900,"PRODUCTID":32,"OPEN":"28056.61","LOW":"27945.31","HIGH":"28176.1","CLOSE":"28121.89","ADJCLOSE":"28121.89","VOLUME":"12100"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421639100,"PRODUCTID":32,"OPEN":"28249.84","LOW":"28197.36","HIGH":"28334.06","CLOSE":"28262.01","ADJCLOSE":"28262.01","VOLUME":"10900"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421725500,"PRODUCTID":32,"OPEN":"28324.85","LOW":"28324.85","HIGH":"28829.29","CLOSE":"28784.67","ADJCLOSE":"28784.67","VOLUME":"11100"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421811900,"PRODUCTID":32,"OPEN":"28843.09","LOW":"28792.57","HIGH":"28958.1","CLOSE":"28888.86","ADJCLOSE":"28888.86","VOLUME":"15400"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421898300,"PRODUCTID":32,"OPEN":"28957.79","LOW":"28892.23","HIGH":"29060.41","CLOSE":"29006.02","ADJCLOSE":"29006.02","VOLUME":"11100"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421984700,"PRODUCTID":32,"OPEN":"29189.45","LOW":"29165.56","HIGH":"29408.73","CLOSE":"29278.84","ADJCLOSE":"29278.84","VOLUME":"11900"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1421984700,"PRODUCTID":32,"OPEN":"29189.45","LOW":"29165.56","HIGH":"29408.73","CLOSE":"29278.84","ADJCLOSE":"29278.84","VOLUME":"11900"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422330300,"PRODUCTID":32,"OPEN":"29451.65","LOW":"29286.09","HIGH":"29618.59","CLOSE":"29571.04","ADJCLOSE":"29571.04","VOLUME":"11300"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422416700,"PRODUCTID":32,"OPEN":"29565.72","LOW":"29417.67","HIGH":"29786.32","CLOSE":"29559.18","ADJCLOSE":"29559.18","VOLUME":"11200"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422503100,"PRODUCTID":32,"OPEN":"29516.49","LOW":"29378.3","HIGH":"29740.63","CLOSE":"29681.77","ADJCLOSE":"29681.77","VOLUME":"12700"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422589500,"PRODUCTID":32,"OPEN":"29801.6","LOW":"29070.48","HIGH":"29844.16","CLOSE":"29182.95","ADJCLOSE":"29182.95","VOLUME":"15800"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422848700,"PRODUCTID":32,"OPEN":"29143.63","LOW":"28958.52","HIGH":"29268.13","CLOSE":"29122.27","ADJCLOSE":"29122.27","VOLUME":"18000"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422935100,"PRODUCTID":32,"OPEN":"29217.4","LOW":"28900.41","HIGH":"29253.06","CLOSE":"29000.14","ADJCLOSE":"29000.14","VOLUME":"16600"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423021500,"PRODUCTID":32,"OPEN":"29129.85","LOW":"28824.68","HIGH":"29133.62","CLOSE":"28883.11","ADJCLOSE":"28883.11","VOLUME":"15800"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423107900,"PRODUCTID":32,"OPEN":"28912.38","LOW":"28753.29","HIGH":"29277.83","CLOSE":"28850.97","ADJCLOSE":"28850.97","VOLUME":"12800"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423194300,"PRODUCTID":32,"OPEN":"28892.21","LOW":"28647.14","HIGH":"28922.85","CLOSE":"28717.91","ADJCLOSE":"28717.91","VOLUME":"11400"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423453500,"PRODUCTID":32,"OPEN":"28566.5","LOW":"28183.32","HIGH":"28566.5","CLOSE":"28227.39","ADJCLOSE":"28227.39","VOLUME":"11700"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423539900,"PRODUCTID":32,"OPEN":"28122.48","LOW":"28044.49","HIGH":"28633.72","CLOSE":"28355.62","ADJCLOSE":"28355.62","VOLUME":"14600"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423626300,"PRODUCTID":32,"OPEN":"28450.26","LOW":"28424.39","HIGH":"28618.91","CLOSE":"28533.97","ADJCLOSE":"28533.97","VOLUME":"13800"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423712700,"PRODUCTID":32,"OPEN":"28650.25","LOW":"28406.25","HIGH":"28838.52","CLOSE":"28805.1","ADJCLOSE":"28805.1","VOLUME":"13800"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423799100,"PRODUCTID":32,"OPEN":"28888.99","LOW":"28835.7","HIGH":"29154.67","CLOSE":"29094.93","ADJCLOSE":"29094.93","VOLUME":"17600"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424058300,"PRODUCTID":32,"OPEN":"29170.77","LOW":"29083.4","HIGH":"29325.35","CLOSE":"29135.88","ADJCLOSE":"29135.88","VOLUME":"10500"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424058300,"PRODUCTID":32,"OPEN":"29170.77","LOW":"29083.4","HIGH":"29325.35","CLOSE":"29135.88","ADJCLOSE":"29135.88","VOLUME":"10500"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424231100,"PRODUCTID":32,"OPEN":"29136.07","LOW":"29126.91","HIGH":"29411.32","CLOSE":"29320.26","ADJCLOSE":"29320.26","VOLUME":"11000"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424317500,"PRODUCTID":32,"OPEN":"29434.91","LOW":"29108.15","HIGH":"29522.86","CLOSE":"29462.27","ADJCLOSE":"29462.27","VOLUME":"11900"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424403900,"PRODUCTID":32,"OPEN":"29446.21","LOW":"29178.26","HIGH":"29462.09","CLOSE":"29231.41","ADJCLOSE":"29231.41","VOLUME":"11500"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424663100,"PRODUCTID":32,"OPEN":"29316.58","LOW":"28913.16","HIGH":"29362.96","CLOSE":"28975.11","ADJCLOSE":"28975.11","VOLUME":"8800"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424749500,"PRODUCTID":32,"OPEN":"29016.55","LOW":"28875.94","HIGH":"29130.67","CLOSE":"29004.66","ADJCLOSE":"29004.66","VOLUME":"10200"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424835900,"PRODUCTID":32,"OPEN":"29115.32","LOW":"28967.61","HIGH":"29269.83","CLOSE":"29007.99","ADJCLOSE":"29007.99","VOLUME":"8000"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424922300,"PRODUCTID":32,"OPEN":"29051.9","LOW":"28693.82","HIGH":"29069.13","CLOSE":"28746.65","ADJCLOSE":"28746.65","VOLUME":"10700"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425008700,"PRODUCTID":32,"OPEN":"28865.12","LOW":"28837.06","HIGH":"29254.02","CLOSE":"29220.12","ADJCLOSE":"29220.12","VOLUME":"16500"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425267900,"PRODUCTID":32,"OPEN":"29533.42","LOW":"29259.77","HIGH":"29576.32","CLOSE":"29459.14","ADJCLOSE":"29459.14","VOLUME":"15300"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425354300,"PRODUCTID":32,"OPEN":"29500.19","LOW":"29364.87","HIGH":"29636.86","CLOSE":"29593.73","ADJCLOSE":"29593.73","VOLUME":"12200"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425440700,"PRODUCTID":32,"OPEN":"29937.27","LOW":"29289.05","HIGH":"30024.74","CLOSE":"29380.73","ADJCLOSE":"29380.73","VOLUME":"17000"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425527100,"PRODUCTID":32,"OPEN":"29436.77","LOW":"29162.47","HIGH":"29518.32","CLOSE":"29448.95","ADJCLOSE":"29448.95","VOLUME":"13400"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425527100,"PRODUCTID":32,"OPEN":"29436.77","LOW":"29162.47","HIGH":"29518.32","CLOSE":"29448.95","ADJCLOSE":"29448.95","VOLUME":"13400"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425872700,"PRODUCTID":32,"OPEN":"29316.54","LOW":"28799.76","HIGH":"29321.06","CLOSE":"28844.78","ADJCLOSE":"28844.78","VOLUME":"11800"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425959100,"PRODUCTID":32,"OPEN":"28924.06","LOW":"28584.49","HIGH":"28949.11","CLOSE":"28709.87","ADJCLOSE":"28709.87","VOLUME":"11200"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426045500,"PRODUCTID":32,"OPEN":"28725.75","LOW":"28608.18","HIGH":"28843.23","CLOSE":"28659.17","ADJCLOSE":"28659.17","VOLUME":"12500"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426131900,"PRODUCTID":32,"OPEN":"28798.61","LOW":"28772.71","HIGH":"28971.01","CLOSE":"28930.41","ADJCLOSE":"28930.41","VOLUME":"11100"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426218300,"PRODUCTID":32,"OPEN":"29134.93","LOW":"28448.48","HIGH":"29183.76","CLOSE":"28503.3","ADJCLOSE":"28503.3","VOLUME":"11500"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426477500,"PRODUCTID":32,"OPEN":"28546.31","LOW":"28384.09","HIGH":"28581.82","CLOSE":"28437.71","ADJCLOSE":"28437.71","VOLUME":"11100"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426563900,"PRODUCTID":32,"OPEN":"28595","LOW":"28435.45","HIGH":"28784.35","CLOSE":"28736.38","ADJCLOSE":"28736.38","VOLUME":"11000"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426650300,"PRODUCTID":32,"OPEN":"28766.87","LOW":"28546.76","HIGH":"28806.97","CLOSE":"28622.12","ADJCLOSE":"28622.12","VOLUME":"9700"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426736700,"PRODUCTID":32,"OPEN":"28805.22","LOW":"28411.7","HIGH":"28978.74","CLOSE":"28469.67","ADJCLOSE":"28469.67","VOLUME":"11400"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426823100,"PRODUCTID":32,"OPEN":"28465.44","LOW":"28209.66","HIGH":"28484.36","CLOSE":"28261.08","ADJCLOSE":"28261.08","VOLUME":"13900"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427082300,"PRODUCTID":32,"OPEN":"28317.29","LOW":"28163.9","HIGH":"28385.14","CLOSE":"28192.02","ADJCLOSE":"28192.02","VOLUME":"10000"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427168700,"PRODUCTID":32,"OPEN":"28209.33","LOW":"28130.09","HIGH":"28455.32","CLOSE":"28161.72","ADJCLOSE":"28161.72","VOLUME":"9700"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427255100,"PRODUCTID":32,"OPEN":"28216.09","LOW":"28031.42","HIGH":"28249.6","CLOSE":"28111.83","ADJCLOSE":"28111.83","VOLUME":"17400"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427341500,"PRODUCTID":32,"OPEN":"27937.62","LOW":"27384.87","HIGH":"27997.14","CLOSE":"27457.58","ADJCLOSE":"27457.58","VOLUME":"12700"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427427900,"PRODUCTID":32,"OPEN":"27649.78","LOW":"27248.45","HIGH":"27694.41","CLOSE":"27458.64","ADJCLOSE":"27458.64","VOLUME":"11400"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427687100,"PRODUCTID":32,"OPEN":"27655.79","LOW":"27624.76","HIGH":"28017.97","CLOSE":"27975.86","ADJCLOSE":"27975.86","VOLUME":"11100"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427773500,"PRODUCTID":32,"OPEN":"28069.85","LOW":"27868.21","HIGH":"28180.64","CLOSE":"27957.49","ADJCLOSE":"27957.49","VOLUME":"11100"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427859900,"PRODUCTID":32,"OPEN":"27954.86","LOW":"27889.02","HIGH":"28298.34","CLOSE":"28260.14","ADJCLOSE":"28260.14","VOLUME":"8100"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427859900,"PRODUCTID":32,"OPEN":"27954.86","LOW":"27889.02","HIGH":"28298.34","CLOSE":"28260.14","ADJCLOSE":"28260.14","VOLUME":"8100"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427859900,"PRODUCTID":32,"OPEN":"27954.86","LOW":"27889.02","HIGH":"28298.34","CLOSE":"28260.14","ADJCLOSE":"28260.14","VOLUME":"8100"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428291900,"PRODUCTID":32,"OPEN":"28351.94","LOW":"28221.99","HIGH":"28530.81","CLOSE":"28504.46","ADJCLOSE":"28504.46","VOLUME":"8300"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428378300,"PRODUCTID":32,"OPEN":"28582.33","LOW":"28274.36","HIGH":"28641.08","CLOSE":"28516.59","ADJCLOSE":"28516.59","VOLUME":"11900"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428464700,"PRODUCTID":32,"OPEN":"28601.49","LOW":"28566.61","HIGH":"28763.06","CLOSE":"28707.75","ADJCLOSE":"28707.75","VOLUME":"9800"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428551100,"PRODUCTID":32,"OPEN":"28858.42","LOW":"28622.44","HIGH":"28906.71","CLOSE":"28885.21","ADJCLOSE":"28885.21","VOLUME":"13100"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428637500,"PRODUCTID":32,"OPEN":"28889.27","LOW":"28756.75","HIGH":"28907.81","CLOSE":"28879.38","ADJCLOSE":"28879.38","VOLUME":"8000"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428896700,"PRODUCTID":32,"OPEN":"28955.13","LOW":"28843.94","HIGH":"29072.51","CLOSE":"29044.44","ADJCLOSE":"29044.44","VOLUME":"8500"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428896700,"PRODUCTID":32,"OPEN":"28955.13","LOW":"28843.94","HIGH":"29072.51","CLOSE":"29044.44","ADJCLOSE":"29044.44","VOLUME":"8500"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429069500,"PRODUCTID":32,"OPEN":"29087.25","LOW":"28721.63","HIGH":"29094.61","CLOSE":"28799.69","ADJCLOSE":"28799.69","VOLUME":"10500"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429155900,"PRODUCTID":32,"OPEN":"28876.23","LOW":"28497.7","HIGH":"28876.23","CLOSE":"28666.04","ADJCLOSE":"28666.04","VOLUME":"8400"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429242300,"PRODUCTID":32,"OPEN":"28682.97","LOW":"28403.76","HIGH":"28696.19","CLOSE":"28442.1","ADJCLOSE":"28442.1","VOLUME":"13900"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429501500,"PRODUCTID":32,"OPEN":"28525.65","LOW":"27802.37","HIGH":"28539.46","CLOSE":"27886.21","ADJCLOSE":"27886.21","VOLUME":"19000"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429587900,"PRODUCTID":32,"OPEN":"27860.51","LOW":"27598.21","HIGH":"27976.93","CLOSE":"27676.04","ADJCLOSE":"27676.04","VOLUME":"20700"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429674300,"PRODUCTID":32,"OPEN":"27756.68","LOW":"27385.48","HIGH":"27947.26","CLOSE":"27890.13","ADJCLOSE":"27890.13","VOLUME":"11700"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429760700,"PRODUCTID":32,"OPEN":"27977.27","LOW":"27621.18","HIGH":"28087.78","CLOSE":"27735.02","ADJCLOSE":"27735.02","VOLUME":"11400"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429847100,"PRODUCTID":32,"OPEN":"27804.58","LOW":"27344.7","HIGH":"27829.11","CLOSE":"27437.94","ADJCLOSE":"27437.94","VOLUME":"12000"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430106300,"PRODUCTID":32,"OPEN":"27565.49","LOW":"27141.55","HIGH":"27567.28","CLOSE":"27176.99","ADJCLOSE":"27176.99","VOLUME":"12100"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430192700,"PRODUCTID":32,"OPEN":"27215.61","LOW":"27073.25","HIGH":"27482.14","CLOSE":"27396.38","ADJCLOSE":"27396.38","VOLUME":"10300"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430279100,"PRODUCTID":32,"OPEN":"27395.71","LOW":"27176.54","HIGH":"27438.96","CLOSE":"27225.93","ADJCLOSE":"27225.93","VOLUME":"9500"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430365500,"PRODUCTID":32,"OPEN":"27242.05","LOW":"26897.54","HIGH":"27242.05","CLOSE":"27011.31","ADJCLOSE":"27011.31","VOLUME":"10900"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430365500,"PRODUCTID":32,"OPEN":"27242.05","LOW":"26897.54","HIGH":"27242.05","CLOSE":"27011.31","ADJCLOSE":"27011.31","VOLUME":"10900"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430711100,"PRODUCTID":32,"OPEN":"27204.63","LOW":"27159.45","HIGH":"27537.85","CLOSE":"27490.59","ADJCLOSE":"27490.59","VOLUME":"8300"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430797500,"PRODUCTID":32,"OPEN":"27561.32","LOW":"27338.23","HIGH":"27603.71","CLOSE":"27440.14","ADJCLOSE":"27440.14","VOLUME":"11300"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430883900,"PRODUCTID":32,"OPEN":"27473.36","LOW":"26677.64","HIGH":"27501.15","CLOSE":"26717.37","ADJCLOSE":"26717.37","VOLUME":"14200"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430970300,"PRODUCTID":32,"OPEN":"26721.34","LOW":"26423.99","HIGH":"26850.37","CLOSE":"26599.11","ADJCLOSE":"26599.11","VOLUME":"12500"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431056700,"PRODUCTID":32,"OPEN":"26814.38","LOW":"26814.38","HIGH":"27196.28","CLOSE":"27105.39","ADJCLOSE":"27105.39","VOLUME":"8800"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431315900,"PRODUCTID":32,"OPEN":"27249.42","LOW":"27231.28","HIGH":"27544.24","CLOSE":"27507.3","ADJCLOSE":"27507.3","VOLUME":"11300"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431402300,"PRODUCTID":32,"OPEN":"27502.91","LOW":"26837.39","HIGH":"27502.91","CLOSE":"26877.48","ADJCLOSE":"26877.48","VOLUME":"12400"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431488700,"PRODUCTID":32,"OPEN":"27023.71","LOW":"26750.01","HIGH":"27299.8","CLOSE":"27251.1","ADJCLOSE":"27251.1","VOLUME":"13600"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431575100,"PRODUCTID":32,"OPEN":"27290.17","LOW":"26948.62","HIGH":"27293.99","CLOSE":"27206.06","ADJCLOSE":"27206.06","VOLUME":"8900"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431661500,"PRODUCTID":32,"OPEN":"27233.9","LOW":"27159.76","HIGH":"27379.57","CLOSE":"27324","ADJCLOSE":"27324","VOLUME":"9300"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431920700,"PRODUCTID":32,"OPEN":"27416.97","LOW":"27370.28","HIGH":"27725.97","CLOSE":"27687.3","ADJCLOSE":"27687.3","VOLUME":"7800"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432007100,"PRODUCTID":32,"OPEN":"27663.08","LOW":"27574.07","HIGH":"27872.23","CLOSE":"27645.53","ADJCLOSE":"27645.53","VOLUME":"10600"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432093500,"PRODUCTID":32,"OPEN":"27749.3","LOW":"27743.99","HIGH":"27903.01","CLOSE":"27837.21","ADJCLOSE":"27837.21","VOLUME":"16400"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432179900,"PRODUCTID":32,"OPEN":"27885.36","LOW":"27712.73","HIGH":"27911.44","CLOSE":"27809.35","ADJCLOSE":"27809.35","VOLUME":"8400"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432266300,"PRODUCTID":32,"OPEN":"27849.54","LOW":"27828.61","HIGH":"28071.16","CLOSE":"27957.5","ADJCLOSE":"27957.5","VOLUME":"17800"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432525500,"PRODUCTID":32,"OPEN":"27893.25","LOW":"27614.32","HIGH":"27903.29","CLOSE":"27643.88","ADJCLOSE":"27643.88","VOLUME":"8300"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432611900,"PRODUCTID":32,"OPEN":"27633.66","LOW":"27473.54","HIGH":"27675.94","CLOSE":"27531.41","ADJCLOSE":"27531.41","VOLUME":"7100"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432698300,"PRODUCTID":32,"OPEN":"27447.4","LOW":"27363.72","HIGH":"27595.8","CLOSE":"27564.66","ADJCLOSE":"27564.66","VOLUME":"8600"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432784700,"PRODUCTID":32,"OPEN":"27619.31","LOW":"27354.35","HIGH":"27666.37","CLOSE":"27506.71","ADJCLOSE":"27506.71","VOLUME":"9000"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432871100,"PRODUCTID":32,"OPEN":"27553.03","LOW":"27467.23","HIGH":"27888.32","CLOSE":"27828.44","ADJCLOSE":"27828.44","VOLUME":"12500"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433130300,"PRODUCTID":32,"OPEN":"27770.79","LOW":"27737.58","HIGH":"27959.43","CLOSE":"27848.99","ADJCLOSE":"27848.99","VOLUME":"9600"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433216700,"PRODUCTID":32,"OPEN":"27890.73","LOW":"27146.68","HIGH":"27902.53","CLOSE":"27188.38","ADJCLOSE":"27188.38","VOLUME":"14500"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433303100,"PRODUCTID":32,"OPEN":"27230.68","LOW":"26698.26","HIGH":"27276.22","CLOSE":"26837.2","ADJCLOSE":"26837.2","VOLUME":"14000"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433389500,"PRODUCTID":32,"OPEN":"26940.64","LOW":"26551.97","HIGH":"26948.84","CLOSE":"26813.42","ADJCLOSE":"26813.42","VOLUME":"11600"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433475900,"PRODUCTID":32,"OPEN":"26819.82","LOW":"26718.44","HIGH":"27014.42","CLOSE":"26768.49","ADJCLOSE":"26768.49","VOLUME":"11900"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433735100,"PRODUCTID":32,"OPEN":"26814.31","LOW":"26472.87","HIGH":"26827.06","CLOSE":"26523.09","ADJCLOSE":"26523.09","VOLUME":"7900"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433821500,"PRODUCTID":32,"OPEN":"26510.29","LOW":"26438.32","HIGH":"26604.65","CLOSE":"26481.25","ADJCLOSE":"26481.25","VOLUME":"11000"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433907900,"PRODUCTID":32,"OPEN":"26517.32","LOW":"26493.29","HIGH":"26934.74","CLOSE":"26840.5","ADJCLOSE":"26840.5","VOLUME":"8400"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433994300,"PRODUCTID":32,"OPEN":"26959.98","LOW":"26348.93","HIGH":"27000.14","CLOSE":"26370.98","ADJCLOSE":"26370.98","VOLUME":"11300"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434080700,"PRODUCTID":32,"OPEN":"26340.32","LOW":"26307.07","HIGH":"26489.58","CLOSE":"26425.3","ADJCLOSE":"26425.3","VOLUME":"9600"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434339900,"PRODUCTID":32,"OPEN":"26498.67","LOW":"26307.84","HIGH":"26728.6","CLOSE":"26586.55","ADJCLOSE":"26586.55","VOLUME":"11000"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434426300,"PRODUCTID":32,"OPEN":"26586.86","LOW":"26379.93","HIGH":"26731.35","CLOSE":"26686.51","ADJCLOSE":"26686.51","VOLUME":"13100"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434512700,"PRODUCTID":32,"OPEN":"26815.41","LOW":"26728.89","HIGH":"26983.48","CLOSE":"26832.66","ADJCLOSE":"26832.66","VOLUME":"23000"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434599100,"PRODUCTID":32,"OPEN":"26916.99","LOW":"26910.26","HIGH":"27175.39","CLOSE":"27115.83","ADJCLOSE":"27115.83","VOLUME":"10500"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434685500,"PRODUCTID":32,"OPEN":"27207.76","LOW":"27202.38","HIGH":"27404.6","CLOSE":"27316.17","ADJCLOSE":"27316.17","VOLUME":"8100"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434944700,"PRODUCTID":32,"OPEN":"27427.19","LOW":"27417.03","HIGH":"27782.31","CLOSE":"27730.21","ADJCLOSE":"27730.21","VOLUME":"8100"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435031100,"PRODUCTID":32,"OPEN":"27760.11","LOW":"27666.59","HIGH":"27882.66","CLOSE":"27804.37","ADJCLOSE":"27804.37","VOLUME":"8600"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435117500,"PRODUCTID":32,"OPEN":"27852.32","LOW":"27647.29","HIGH":"27948.24","CLOSE":"27729.67","ADJCLOSE":"27729.67","VOLUME":"9400"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435203900,"PRODUCTID":32,"OPEN":"27660.22","LOW":"27635.76","HIGH":"27968.75","CLOSE":"27895.97","ADJCLOSE":"27895.97","VOLUME":"10100"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435290300,"PRODUCTID":32,"OPEN":"27880.72","LOW":"27675.16","HIGH":"27921.86","CLOSE":"27811.84","ADJCLOSE":"27811.84","VOLUME":"9600"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435549500,"PRODUCTID":32,"OPEN":"27451.07","LOW":"27209.19","HIGH":"27695.32","CLOSE":"27645.15","ADJCLOSE":"27645.15","VOLUME":"10900"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435635900,"PRODUCTID":32,"OPEN":"27627.39","LOW":"27570.95","HIGH":"27814.53","CLOSE":"27780.83","ADJCLOSE":"27780.83","VOLUME":"9500"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435722300,"PRODUCTID":32,"OPEN":"27823.65","LOW":"27799.91","HIGH":"28099.25","CLOSE":"28020.87","ADJCLOSE":"28020.87","VOLUME":"18400"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435808700,"PRODUCTID":32,"OPEN":"28100.38","LOW":"27906.35","HIGH":"28115.96","CLOSE":"27945.8","ADJCLOSE":"27945.8","VOLUME":"6800"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435895100,"PRODUCTID":32,"OPEN":"27973.12","LOW":"27897.45","HIGH":"28135.43","CLOSE":"28092.79","ADJCLOSE":"28092.79","VOLUME":"6000"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436154300,"PRODUCTID":32,"OPEN":"27857.2","LOW":"27774.8","HIGH":"28235.31","CLOSE":"28208.76","ADJCLOSE":"28208.76","VOLUME":"8300"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436240700,"PRODUCTID":32,"OPEN":"28220.11","LOW":"28084.36","HIGH":"28335.23","CLOSE":"28171.69","ADJCLOSE":"28171.69","VOLUME":"8000"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436327100,"PRODUCTID":32,"OPEN":"28031.45","LOW":"27635.72","HIGH":"28031.45","CLOSE":"27687.72","ADJCLOSE":"27687.72","VOLUME":"13700"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436413500,"PRODUCTID":32,"OPEN":"27681.49","LOW":"27540.6","HIGH":"27798.13","CLOSE":"27573.66","ADJCLOSE":"27573.66","VOLUME":"8200"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436499900,"PRODUCTID":32,"OPEN":"27705.36","LOW":"27530.9","HIGH":"27729.46","CLOSE":"27661.4","ADJCLOSE":"27661.4","VOLUME":"10800"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436759100,"PRODUCTID":32,"OPEN":"27739.32","LOW":"27635.06","HIGH":"28005.17","CLOSE":"27961.19","ADJCLOSE":"27961.19","VOLUME":"7800"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436845500,"PRODUCTID":32,"OPEN":"27986.92","LOW":"27853.96","HIGH":"28018.59","CLOSE":"27932.9","ADJCLOSE":"27932.9","VOLUME":"6900"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436931900,"PRODUCTID":32,"OPEN":"28022.14","LOW":"27986.48","HIGH":"28218.37","CLOSE":"28198.29","ADJCLOSE":"28198.29","VOLUME":"6000"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437018300,"PRODUCTID":32,"OPEN":"28259.7","LOW":"28245.81","HIGH":"28478.43","CLOSE":"28446.12","ADJCLOSE":"28446.12","VOLUME":"8500"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437104700,"PRODUCTID":32,"OPEN":"28480.92","LOW":"28417.46","HIGH":"28576.32","CLOSE":"28463.31","ADJCLOSE":"28463.31","VOLUME":"7300"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437363900,"PRODUCTID":32,"OPEN":"28544.28","LOW":"28319.83","HIGH":"28549.13","CLOSE":"28420.12","ADJCLOSE":"28420.12","VOLUME":"6600"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437450300,"PRODUCTID":32,"OPEN":"28381.82","LOW":"28138.3","HIGH":"28518.06","CLOSE":"28182.14","ADJCLOSE":"28182.14","VOLUME":"11700"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437536700,"PRODUCTID":32,"OPEN":"28159.42","LOW":"28070.91","HIGH":"28546.42","CLOSE":"28504.93","ADJCLOSE":"28504.93","VOLUME":"9500"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437623100,"PRODUCTID":32,"OPEN":"28540.97","LOW":"28315.37","HIGH":"28578.33","CLOSE":"28370.84","ADJCLOSE":"28370.84","VOLUME":"8900"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437709500,"PRODUCTID":32,"OPEN":"28390.5","LOW":"28083.76","HIGH":"28402.64","CLOSE":"28112.31","ADJCLOSE":"28112.31","VOLUME":"9300"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437968700,"PRODUCTID":32,"OPEN":"28117.65","LOW":"27529.57","HIGH":"28117.65","CLOSE":"27561.38","ADJCLOSE":"27561.38","VOLUME":"9500"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438055100,"PRODUCTID":32,"OPEN":"27630.21","LOW":"27416.39","HIGH":"27676.65","CLOSE":"27459.23","ADJCLOSE":"27459.23","VOLUME":"11800"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438141500,"PRODUCTID":32,"OPEN":"27540.46","LOW":"27470.09","HIGH":"27609.29","CLOSE":"27563.43","ADJCLOSE":"27563.43","VOLUME":"8600"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438227900,"PRODUCTID":32,"OPEN":"27685.82","LOW":"27649.97","HIGH":"27854.46","CLOSE":"27705.35","ADJCLOSE":"27705.35","VOLUME":"9400"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438314300,"PRODUCTID":32,"OPEN":"27814.51","LOW":"27814.51","HIGH":"28161.17","CLOSE":"28114.56","ADJCLOSE":"28114.56","VOLUME":"15000"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438573500,"PRODUCTID":32,"OPEN":"28089.09","LOW":"28071.37","HIGH":"28263.35","CLOSE":"28187.06","ADJCLOSE":"28187.06","VOLUME":"10200"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438659900,"PRODUCTID":32,"OPEN":"28225.04","LOW":"27866.12","HIGH":"28264.72","CLOSE":"28071.93","ADJCLOSE":"28071.93","VOLUME":"13600"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438746300,"PRODUCTID":32,"OPEN":"28138.04","LOW":"28135.68","HIGH":"28315.71","CLOSE":"28223.08","ADJCLOSE":"28223.08","VOLUME":"9800"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438832700,"PRODUCTID":32,"OPEN":"28291.88","LOW":"28163.69","HIGH":"28359.96","CLOSE":"28298.13","ADJCLOSE":"28298.13","VOLUME":"7500"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438919100,"PRODUCTID":32,"OPEN":"28327.11","LOW":"28193.93","HIGH":"28335.67","CLOSE":"28236.39","ADJCLOSE":"28236.39","VOLUME":"10300"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439178300,"PRODUCTID":32,"OPEN":"28250.78","LOW":"28017.85","HIGH":"28417.59","CLOSE":"28101.72","ADJCLOSE":"28101.72","VOLUME":"8700"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439264700,"PRODUCTID":32,"OPEN":"28193.26","LOW":"27825.83","HIGH":"28205.12","CLOSE":"27866.09","ADJCLOSE":"27866.09","VOLUME":"14700"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439351100,"PRODUCTID":32,"OPEN":"27880.76","LOW":"27479.43","HIGH":"27883.33","CLOSE":"27512.26","ADJCLOSE":"27512.26","VOLUME":"18200"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439437500,"PRODUCTID":32,"OPEN":"27635.25","LOW":"27496.29","HIGH":"27791.1","CLOSE":"27549.53","ADJCLOSE":"27549.53","VOLUME":"15900"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439523900,"PRODUCTID":32,"OPEN":"27668.06","LOW":"27643.2","HIGH":"28100.64","CLOSE":"28067.31","ADJCLOSE":"28067.31","VOLUME":"13200"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439783100,"PRODUCTID":32,"OPEN":"28093.54","LOW":"27739.13","HIGH":"28095.97","CLOSE":"27878.27","ADJCLOSE":"27878.27","VOLUME":"12300"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439869500,"PRODUCTID":32,"OPEN":"27949.13","LOW":"27747.4","HIGH":"28040.73","CLOSE":"27831.54","ADJCLOSE":"27831.54","VOLUME":"11800"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439955900,"PRODUCTID":32,"OPEN":"27851.81","LOW":"27721.25","HIGH":"28021.39","CLOSE":"27931.64","ADJCLOSE":"27931.64","VOLUME":"10900"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440042300,"PRODUCTID":32,"OPEN":"27959.19","LOW":"27564.16","HIGH":"27964.6","CLOSE":"27607.82","ADJCLOSE":"27607.82","VOLUME":"14400"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440128700,"PRODUCTID":32,"OPEN":"27440.1","LOW":"27131.44","HIGH":"27442.82","CLOSE":"27366.07","ADJCLOSE":"27366.07","VOLUME":"14000"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440387900,"PRODUCTID":32,"OPEN":"26730.4","LOW":"25624.72","HIGH":"26730.4","CLOSE":"25741.56","ADJCLOSE":"25741.56","VOLUME":"26000"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440474300,"PRODUCTID":32,"OPEN":"25916.26","LOW":"25298.42","HIGH":"26124.83","CLOSE":"26032.38","ADJCLOSE":"26032.38","VOLUME":"21200"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440560700,"PRODUCTID":32,"OPEN":"26063.27","LOW":"25657.56","HIGH":"26156.61","CLOSE":"25714.66","ADJCLOSE":"25714.66","VOLUME":"13400"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440647100,"PRODUCTID":32,"OPEN":"26137.03","LOW":"25943.75","HIGH":"26302.77","CLOSE":"26231.19","ADJCLOSE":"26231.19","VOLUME":"18600"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440733500,"PRODUCTID":32,"OPEN":"26542.84","LOW":"26270.17","HIGH":"26687.33","CLOSE":"26392.38","ADJCLOSE":"26392.38","VOLUME":"12100"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440992700,"PRODUCTID":32,"OPEN":"26469.42","LOW":"26215.16","HIGH":"26504.73","CLOSE":"26283.09","ADJCLOSE":"26283.09","VOLUME":"10000"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441079100,"PRODUCTID":32,"OPEN":"26127.04","LOW":"25579.88","HIGH":"26141.07","CLOSE":"25696.44","ADJCLOSE":"25696.44","VOLUME":"14000"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441165500,"PRODUCTID":32,"OPEN":"25891.95","LOW":"25395.09","HIGH":"25939.37","CLOSE":"25453.56","ADJCLOSE":"25453.56","VOLUME":"16200"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441251900,"PRODUCTID":32,"OPEN":"25614.69","LOW":"25555.77","HIGH":"25835.41","CLOSE":"25764.78","ADJCLOSE":"25764.78","VOLUME":"11300"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441338300,"PRODUCTID":32,"OPEN":"25772.58","LOW":"25119.06","HIGH":"25775.38","CLOSE":"25201.9","ADJCLOSE":"25201.9","VOLUME":"14100"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441597500,"PRODUCTID":32,"OPEN":"25302.98","LOW":"24851.77","HIGH":"25387.32","CLOSE":"24893.81","ADJCLOSE":"24893.81","VOLUME":"12800"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441683900,"PRODUCTID":32,"OPEN":"24972.01","LOW":"24833.54","HIGH":"25411","CLOSE":"25317.87","ADJCLOSE":"25317.87","VOLUME":"12600"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441770300,"PRODUCTID":32,"OPEN":"25682.87","LOW":"25553.61","HIGH":"25820.56","CLOSE":"25719.58","ADJCLOSE":"25719.58","VOLUME":"14400"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441856700,"PRODUCTID":32,"OPEN":"25522.96","LOW":"25287.5","HIGH":"25733.7","CLOSE":"25622.17","ADJCLOSE":"25622.17","VOLUME":"14600"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441943100,"PRODUCTID":32,"OPEN":"25793.77","LOW":"25530.41","HIGH":"25875.96","CLOSE":"25610.21","ADJCLOSE":"25610.21","VOLUME":"11800"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442202300,"PRODUCTID":32,"OPEN":"25706.87","LOW":"25531.07","HIGH":"25891.73","CLOSE":"25856.7","ADJCLOSE":"25856.7","VOLUME":"8800"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442288700,"PRODUCTID":32,"OPEN":"25908.34","LOW":"25649.37","HIGH":"25909.83","CLOSE":"25705.93","ADJCLOSE":"25705.93","VOLUME":"11200"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442375100,"PRODUCTID":32,"OPEN":"25884.05","LOW":"25816.5","HIGH":"26006.75","CLOSE":"25963.97","ADJCLOSE":"25963.97","VOLUME":"9600"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442375100,"PRODUCTID":32,"OPEN":"25884.05","LOW":"25816.5","HIGH":"26006.75","CLOSE":"25963.97","ADJCLOSE":"25963.97","VOLUME":"9600"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442547900,"PRODUCTID":32,"OPEN":"26130.36","LOW":"26130.36","HIGH":"26471.82","CLOSE":"26218.91","ADJCLOSE":"26218.91","VOLUME":"56600"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442807100,"PRODUCTID":32,"OPEN":"26107.98","LOW":"25972.54","HIGH":"26233.46","CLOSE":"26192.98","ADJCLOSE":"26192.98","VOLUME":"8100"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442893500,"PRODUCTID":32,"OPEN":"26274.37","LOW":"25571.34","HIGH":"26339.1","CLOSE":"25651.84","ADJCLOSE":"25651.84","VOLUME":"13600"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442979900,"PRODUCTID":32,"OPEN":"25526.53","LOW":"25386.48","HIGH":"25934.02","CLOSE":"25822.99","ADJCLOSE":"25822.99","VOLUME":"11700"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443066300,"PRODUCTID":32,"OPEN":"25798.05","LOW":"25670.96","HIGH":"25949.9","CLOSE":"25863.5","ADJCLOSE":"25863.5","VOLUME":"11800"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443066300,"PRODUCTID":32,"OPEN":"25798.05","LOW":"25670.96","HIGH":"25949.9","CLOSE":"25863.5","ADJCLOSE":"25863.5","VOLUME":"11800"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443411900,"PRODUCTID":32,"OPEN":"25922.71","LOW":"25593.56","HIGH":"25936.89","CLOSE":"25616.84","ADJCLOSE":"25616.84","VOLUME":"11700"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443498300,"PRODUCTID":32,"OPEN":"25496.38","LOW":"25287.33","HIGH":"26054.37","CLOSE":"25778.66","ADJCLOSE":"25778.66","VOLUME":"20700"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443584700,"PRODUCTID":32,"OPEN":"25986.52","LOW":"25918.21","HIGH":"26179.7","CLOSE":"26154.83","ADJCLOSE":"26154.83","VOLUME":"27500"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443671100,"PRODUCTID":32,"OPEN":"26344.19","LOW":"26168.71","HIGH":"26431.8","CLOSE":"26220.95","ADJCLOSE":"26220.95","VOLUME":"11000"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443671100,"PRODUCTID":32,"OPEN":"26344.19","LOW":"26168.71","HIGH":"26431.8","CLOSE":"26220.95","ADJCLOSE":"26220.95","VOLUME":"11000"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444016700,"PRODUCTID":32,"OPEN":"26379.42","LOW":"26375.31","HIGH":"26822.42","CLOSE":"26785.55","ADJCLOSE":"26785.55","VOLUME":"11400"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444103100,"PRODUCTID":32,"OPEN":"26976.66","LOW":"26751.25","HIGH":"27010.27","CLOSE":"26932.88","ADJCLOSE":"26932.88","VOLUME":"13600"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444189500,"PRODUCTID":32,"OPEN":"26966.86","LOW":"26877.51","HIGH":"27082.28","CLOSE":"27035.85","ADJCLOSE":"27035.85","VOLUME":"17100"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444275900,"PRODUCTID":32,"OPEN":"27116.86","LOW":"26762.36","HIGH":"27120.11","CLOSE":"26845.81","ADJCLOSE":"26845.81","VOLUME":"14900"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444362300,"PRODUCTID":32,"OPEN":"26974.92","LOW":"26910.59","HIGH":"27200.44","CLOSE":"27079.51","ADJCLOSE":"27079.51","VOLUME":"18800"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444621500,"PRODUCTID":32,"OPEN":"27242.6","LOW":"26855.75","HIGH":"27305.04","CLOSE":"26904.11","ADJCLOSE":"26904.11","VOLUME":"18400"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444707900,"PRODUCTID":32,"OPEN":"26874.29","LOW":"26719.1","HIGH":"26918.52","CLOSE":"26846.53","ADJCLOSE":"26846.53","VOLUME":"10800"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444794300,"PRODUCTID":32,"OPEN":"26760.32","LOW":"26713.28","HIGH":"26869.08","CLOSE":"26779.66","ADJCLOSE":"26779.66","VOLUME":"10900"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444880700,"PRODUCTID":32,"OPEN":"26842.19","LOW":"26836.77","HIGH":"27037.95","CLOSE":"27010.14","ADJCLOSE":"27010.14","VOLUME":"12700"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444967100,"PRODUCTID":32,"OPEN":"27062.8","LOW":"26917.12","HIGH":"27239.22","CLOSE":"27214.6","ADJCLOSE":"27214.6","VOLUME":"10200"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445226300,"PRODUCTID":32,"OPEN":"27305.62","LOW":"27246.79","HIGH":"27387.91","CLOSE":"27364.92","ADJCLOSE":"27364.92","VOLUME":"8200"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445312700,"PRODUCTID":32,"OPEN":"27402.9","LOW":"27216.4","HIGH":"27432.07","CLOSE":"27306.83","ADJCLOSE":"27306.83","VOLUME":"9200"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445399100,"PRODUCTID":32,"OPEN":"27312.35","LOW":"27190.55","HIGH":"27445.24","CLOSE":"27287.66","ADJCLOSE":"27287.66","VOLUME":"9700"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445399100,"PRODUCTID":32,"OPEN":"27312.35","LOW":"27190.55","HIGH":"27445.24","CLOSE":"27287.66","ADJCLOSE":"27287.66","VOLUME":"9700"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445571900,"PRODUCTID":32,"OPEN":"27466.64","LOW":"27421.71","HIGH":"27555.06","CLOSE":"27470.81","ADJCLOSE":"27470.81","VOLUME":"9900"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445831100,"PRODUCTID":32,"OPEN":"27575.04","LOW":"27318.2","HIGH":"27618.14","CLOSE":"27361.96","ADJCLOSE":"27361.96","VOLUME":"11300"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445917500,"PRODUCTID":32,"OPEN":"27291.06","LOW":"27209.52","HIGH":"27296.3","CLOSE":"27253.44","ADJCLOSE":"27253.44","VOLUME":"10100"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446003900,"PRODUCTID":32,"OPEN":"27131.71","LOW":"26919.96","HIGH":"27163.98","CLOSE":"27039.76","ADJCLOSE":"27039.76","VOLUME":"10500"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446090300,"PRODUCTID":32,"OPEN":"27083.7","LOW":"26794.1","HIGH":"27099.11","CLOSE":"26838.14","ADJCLOSE":"26838.14","VOLUME":"9900"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446176700,"PRODUCTID":32,"OPEN":"26878.48","LOW":"26585.2","HIGH":"26942.29","CLOSE":"26656.83","ADJCLOSE":"26656.83","VOLUME":"14000"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446435900,"PRODUCTID":32,"OPEN":"26641.69","LOW":"26378.26","HIGH":"26824.3","CLOSE":"26559.15","ADJCLOSE":"26559.15","VOLUME":"8800"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446522300,"PRODUCTID":32,"OPEN":"26660.71","LOW":"26514.48","HIGH":"26732.24","CLOSE":"26590.59","ADJCLOSE":"26590.59","VOLUME":"8500"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446608700,"PRODUCTID":32,"OPEN":"26704.02","LOW":"26510.31","HIGH":"26800.06","CLOSE":"26552.92","ADJCLOSE":"26552.92","VOLUME":"8000"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446695100,"PRODUCTID":32,"OPEN":"26557.8","LOW":"26243.2","HIGH":"26557.8","CLOSE":"26304.2","ADJCLOSE":"26304.2","VOLUME":"12300"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446781500,"PRODUCTID":32,"OPEN":"26284.01","LOW":"26190.18","HIGH":"26438.86","CLOSE":"26265.24","ADJCLOSE":"26265.24","VOLUME":"15600"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447040700,"PRODUCTID":32,"OPEN":"25809","LOW":"25656.9","HIGH":"26193.17","CLOSE":"26121.4","ADJCLOSE":"26121.4","VOLUME":"13300"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447127100,"PRODUCTID":32,"OPEN":"26094.09","LOW":"25709.23","HIGH":"26094.09","CLOSE":"25743.26","ADJCLOSE":"25743.26","VOLUME":"12800"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447127100,"PRODUCTID":32,"OPEN":"26094.09","LOW":"25709.23","HIGH":"26094.09","CLOSE":"25743.26","ADJCLOSE":"25743.26","VOLUME":"12800"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447127100,"PRODUCTID":32,"OPEN":"26094.09","LOW":"25709.23","HIGH":"26094.09","CLOSE":"25743.26","ADJCLOSE":"25743.26","VOLUME":"12800"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447386300,"PRODUCTID":32,"OPEN":"25724.09","LOW":"25540.73","HIGH":"25724.09","CLOSE":"25610.53","ADJCLOSE":"25610.53","VOLUME":"11500"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447645500,"PRODUCTID":32,"OPEN":"25580.15","LOW":"25451.42","HIGH":"25866.42","CLOSE":"25760.1","ADJCLOSE":"25760.1","VOLUME":"11300"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447731900,"PRODUCTID":32,"OPEN":"25897.88","LOW":"25732.79","HIGH":"25948.2","CLOSE":"25864.47","ADJCLOSE":"25864.47","VOLUME":"10700"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447818300,"PRODUCTID":32,"OPEN":"25837.71","LOW":"25453.32","HIGH":"25890.36","CLOSE":"25482.52","ADJCLOSE":"25482.52","VOLUME":"16100"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447904700,"PRODUCTID":32,"OPEN":"25640.34","LOW":"25603.1","HIGH":"25884.52","CLOSE":"25841.92","ADJCLOSE":"25841.92","VOLUME":"9900"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447991100,"PRODUCTID":32,"OPEN":"25856.13","LOW":"25769.81","HIGH":"26058.76","CLOSE":"25868.49","ADJCLOSE":"25868.49","VOLUME":"10000"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448250300,"PRODUCTID":32,"OPEN":"25945.14","LOW":"25747.01","HIGH":"25958.04","CLOSE":"25819.34","ADJCLOSE":"25819.34","VOLUME":"10100"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448336700,"PRODUCTID":32,"OPEN":"25785.61","LOW":"25703.86","HIGH":"25901.56","CLOSE":"25775.74","ADJCLOSE":"25775.74","VOLUME":"7500"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448336700,"PRODUCTID":32,"OPEN":"25785.61","LOW":"25703.86","HIGH":"25901.56","CLOSE":"25775.74","ADJCLOSE":"25775.74","VOLUME":"7500"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448509500,"PRODUCTID":32,"OPEN":"25769.81","LOW":"25769.81","HIGH":"26016.04","CLOSE":"25958.63","ADJCLOSE":"25958.63","VOLUME":"8400"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448595900,"PRODUCTID":32,"OPEN":"26003.2","LOW":"25937.32","HIGH":"26184.65","CLOSE":"26128.2","ADJCLOSE":"26128.2","VOLUME":"10400"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448855100,"PRODUCTID":32,"OPEN":"26142.53","LOW":"26089.13","HIGH":"26231.06","CLOSE":"26145.67","ADJCLOSE":"26145.67","VOLUME":"8300"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448941500,"PRODUCTID":32,"OPEN":"26201.27","LOW":"26121.52","HIGH":"26246.02","CLOSE":"26169.41","ADJCLOSE":"26169.41","VOLUME":"11000"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449027900,"PRODUCTID":32,"OPEN":"26239.39","LOW":"26041.68","HIGH":"26256.42","CLOSE":"26117.85","ADJCLOSE":"26117.85","VOLUME":"10100"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449114300,"PRODUCTID":32,"OPEN":"26123.86","LOW":"25857.35","HIGH":"26123.86","CLOSE":"25886.62","ADJCLOSE":"25886.62","VOLUME":"9500"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449200700,"PRODUCTID":32,"OPEN":"25810.06","LOW":"25623.71","HIGH":"25810.06","CLOSE":"25638.11","ADJCLOSE":"25638.11","VOLUME":"10500"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449459900,"PRODUCTID":32,"OPEN":"25746.03","LOW":"25477.69","HIGH":"25785.53","CLOSE":"25530.11","ADJCLOSE":"25530.11","VOLUME":"8700"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449546300,"PRODUCTID":32,"OPEN":"25488.42","LOW":"25256.79","HIGH":"25542.47","CLOSE":"25310.33","ADJCLOSE":"25310.33","VOLUME":"12600"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449632700,"PRODUCTID":32,"OPEN":"25299.34","LOW":"25012.22","HIGH":"25316.95","CLOSE":"25036.05","ADJCLOSE":"25036.05","VOLUME":"11600"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449719100,"PRODUCTID":32,"OPEN":"25136.71","LOW":"25034.14","HIGH":"25289.58","CLOSE":"25252.32","ADJCLOSE":"25252.32","VOLUME":"10900"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449805500,"PRODUCTID":32,"OPEN":"25281.77","LOW":"24930.43","HIGH":"25316.14","CLOSE":"25044.43","ADJCLOSE":"25044.43","VOLUME":"14900"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450064700,"PRODUCTID":32,"OPEN":"24935.6","LOW":"24867.73","HIGH":"25194.15","CLOSE":"25150.35","ADJCLOSE":"25150.35","VOLUME":"11600"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450151100,"PRODUCTID":32,"OPEN":"25186.68","LOW":"25075.54","HIGH":"25342.78","CLOSE":"25320.44","ADJCLOSE":"25320.44","VOLUME":"9700"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450237500,"PRODUCTID":32,"OPEN":"25402.47","LOW":"25372.47","HIGH":"25572.9","CLOSE":"25494.37","ADJCLOSE":"25494.37","VOLUME":"10800"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450323900,"PRODUCTID":32,"OPEN":"25596.63","LOW":"25448.32","HIGH":"25831.31","CLOSE":"25803.78","ADJCLOSE":"25803.78","VOLUME":"22700"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450410300,"PRODUCTID":32,"OPEN":"25764.67","LOW":"25481.51","HIGH":"25789.51","CLOSE":"25519.22","ADJCLOSE":"25519.22","VOLUME":"10400"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450669500,"PRODUCTID":32,"OPEN":"25425.32","LOW":"25413.54","HIGH":"25757.84","CLOSE":"25735.9","ADJCLOSE":"25735.9","VOLUME":"8100"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450755900,"PRODUCTID":32,"OPEN":"25731.07","LOW":"25485.17","HIGH":"25787.21","CLOSE":"25590.65","ADJCLOSE":"25590.65","VOLUME":"8100"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450842300,"PRODUCTID":32,"OPEN":"25697.66","LOW":"25689.7","HIGH":"25875.27","CLOSE":"25850.3","ADJCLOSE":"25850.3","VOLUME":"6900"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450928700,"PRODUCTID":32,"OPEN":"25893.84","LOW":"25763.4","HIGH":"25922.47","CLOSE":"25838.71","ADJCLOSE":"25838.71","VOLUME":"4900"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450928700,"PRODUCTID":32,"OPEN":"25893.84","LOW":"25763.4","HIGH":"25922.47","CLOSE":"25838.71","ADJCLOSE":"25838.71","VOLUME":"4900"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451274300,"PRODUCTID":32,"OPEN":"25858.52","LOW":"25856.86","HIGH":"26073.41","CLOSE":"26034.13","ADJCLOSE":"26034.13","VOLUME":"6900"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451360700,"PRODUCTID":32,"OPEN":"26075.68","LOW":"25994.45","HIGH":"26133.78","CLOSE":"26079.48","ADJCLOSE":"26079.48","VOLUME":"6000"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451447100,"PRODUCTID":32,"OPEN":"26123.87","LOW":"25939.25","HIGH":"26130.2","CLOSE":"25960.03","ADJCLOSE":"25960.03","VOLUME":"6500"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451533500,"PRODUCTID":32,"OPEN":"25980.86","LOW":"25941.91","HIGH":"26147.63","CLOSE":"26117.54","ADJCLOSE":"26117.54","VOLUME":"6200"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451533500,"PRODUCTID":32,"OPEN":"25980.86","LOW":"25941.91","HIGH":"26147.63","CLOSE":"26117.54","ADJCLOSE":"26117.54","VOLUME":"6200"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451879100,"PRODUCTID":32,"OPEN":"26116.52","LOW":"25596.57","HIGH":"26116.52","CLOSE":"25623.35","ADJCLOSE":"25623.35","VOLUME":"9100"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451965500,"PRODUCTID":32,"OPEN":"25744.7","LOW":"25513.75","HIGH":"25766.76","CLOSE":"25580.34","ADJCLOSE":"25580.34","VOLUME":"10300"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452051900,"PRODUCTID":32,"OPEN":"25628.23","LOW":"25357.7","HIGH":"25632.57","CLOSE":"25406.33","ADJCLOSE":"25406.33","VOLUME":"13400"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452138300,"PRODUCTID":32,"OPEN":"25224.7","LOW":"24825.7","HIGH":"25230.35","CLOSE":"24851.83","ADJCLOSE":"24851.83","VOLUME":"11800"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452224700,"PRODUCTID":32,"OPEN":"24969.02","LOW":"24887.22","HIGH":"25083.55","CLOSE":"24934.33","ADJCLOSE":"24934.33","VOLUME":"15900"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452483900,"PRODUCTID":32,"OPEN":"24787.11","LOW":"24598.9","HIGH":"24961.88","CLOSE":"24825.04","ADJCLOSE":"24825.04","VOLUME":"10600"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452570300,"PRODUCTID":32,"OPEN":"24862.93","LOW":"24597.11","HIGH":"24882.3","CLOSE":"24682.03","ADJCLOSE":"24682.03","VOLUME":"10300"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452656700,"PRODUCTID":32,"OPEN":"24804.64","LOW":"24387.69","HIGH":"24956.54","CLOSE":"24854.11","ADJCLOSE":"24854.11","VOLUME":"14000"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452743100,"PRODUCTID":32,"OPEN":"24606.2","LOW":"24473.22","HIGH":"25018.46","CLOSE":"24772.97","ADJCLOSE":"24772.97","VOLUME":"14900"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452829500,"PRODUCTID":32,"OPEN":"24881.76","LOW":"24421.53","HIGH":"24912.64","CLOSE":"24455.04","ADJCLOSE":"24455.04","VOLUME":"12700"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453088700,"PRODUCTID":32,"OPEN":"24400.78","LOW":"24141.99","HIGH":"24524.85","CLOSE":"24188.37","ADJCLOSE":"24188.37","VOLUME":"13600"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453175100,"PRODUCTID":32,"OPEN":"24257.28","LOW":"24247.23","HIGH":"24563.34","CLOSE":"24479.84","ADJCLOSE":"24479.84","VOLUME":"9400"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453261500,"PRODUCTID":32,"OPEN":"24325.77","LOW":"23839.76","HIGH":"24325.77","CLOSE":"24062.04","ADJCLOSE":"24062.04","VOLUME":"12800"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453347900,"PRODUCTID":32,"OPEN":"24194.75","LOW":"23862","HIGH":"24351.83","CLOSE":"23962.21","ADJCLOSE":"23962.21","VOLUME":"13200"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453434300,"PRODUCTID":32,"OPEN":"24122.06","LOW":"24120.04","HIGH":"24472.88","CLOSE":"24435.66","ADJCLOSE":"24435.66","VOLUME":"10100"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453693500,"PRODUCTID":32,"OPEN":"24540.97","LOW":"24433.67","HIGH":"24650.57","CLOSE":"24485.95","ADJCLOSE":"24485.95","VOLUME":"8900"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453693500,"PRODUCTID":32,"OPEN":"24540.97","LOW":"24433.67","HIGH":"24650.57","CLOSE":"24485.95","ADJCLOSE":"24485.95","VOLUME":"8900"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453866300,"PRODUCTID":32,"OPEN":"24643.13","LOW":"24458.13","HIGH":"24645.7","CLOSE":"24492.39","ADJCLOSE":"24492.39","VOLUME":"8500"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453952700,"PRODUCTID":32,"OPEN":"24481.86","LOW":"24400.52","HIGH":"24587.2","CLOSE":"24469.57","ADJCLOSE":"24469.57","VOLUME":"8400"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454039100,"PRODUCTID":32,"OPEN":"24347.31","LOW":"24340.06","HIGH":"24911.9","CLOSE":"24870.69","ADJCLOSE":"24870.69","VOLUME":"12400"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454298300,"PRODUCTID":32,"OPEN":"24982.22","LOW":"24788.58","HIGH":"25002.32","CLOSE":"24824.83","ADJCLOSE":"24824.83","VOLUME":"10100"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454384700,"PRODUCTID":32,"OPEN":"24868.21","LOW":"24460.53","HIGH":"24928.75","CLOSE":"24539","ADJCLOSE":"24539","VOLUME":"12700"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454471100,"PRODUCTID":32,"OPEN":"24393.59","LOW":"24187.54","HIGH":"24409.26","CLOSE":"24223.32","ADJCLOSE":"24223.32","VOLUME":"12200"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454557500,"PRODUCTID":32,"OPEN":"24386.45","LOW":"24224.74","HIGH":"24514.01","CLOSE":"24338.43","ADJCLOSE":"24338.43","VOLUME":"12200"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454643900,"PRODUCTID":32,"OPEN":"24360.36","LOW":"24345.79","HIGH":"24672.9","CLOSE":"24616.97","ADJCLOSE":"24616.97","VOLUME":"13400"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454903100,"PRODUCTID":32,"OPEN":"24637.41","LOW":"24196.84","HIGH":"24698.95","CLOSE":"24287.42","ADJCLOSE":"24287.42","VOLUME":"11700"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454989500,"PRODUCTID":32,"OPEN":"24076.85","LOW":"23919.47","HIGH":"24111.19","CLOSE":"24020.98","ADJCLOSE":"24020.98","VOLUME":"11500"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455075900,"PRODUCTID":32,"OPEN":"23938.32","LOW":"23636.72","HIGH":"23938.32","CLOSE":"23758.9","ADJCLOSE":"23758.9","VOLUME":"19400"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455162300,"PRODUCTID":32,"OPEN":"23758.46","LOW":"22909.12","HIGH":"23758.46","CLOSE":"22951.83","ADJCLOSE":"22951.83","VOLUME":"23200"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455248700,"PRODUCTID":32,"OPEN":"23060.39","LOW":"22600.39","HIGH":"23161.15","CLOSE":"22986.12","ADJCLOSE":"22986.12","VOLUME":"25100"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455507900,"PRODUCTID":32,"OPEN":"23223.43","LOW":"23197.67","HIGH":"23622.64","CLOSE":"23554.12","ADJCLOSE":"23554.12","VOLUME":"20400"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455594300,"PRODUCTID":32,"OPEN":"23688.61","LOW":"23164.54","HIGH":"23692.08","CLOSE":"23191.97","ADJCLOSE":"23191.97","VOLUME":"22200"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455680700,"PRODUCTID":32,"OPEN":"23237.23","LOW":"22920.84","HIGH":"23434.91","CLOSE":"23381.87","ADJCLOSE":"23381.87","VOLUME":"16600"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455767100,"PRODUCTID":32,"OPEN":"23536.47","LOW":"23448.21","HIGH":"23735.35","CLOSE":"23649.22","ADJCLOSE":"23649.22","VOLUME":"15700"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455853500,"PRODUCTID":32,"OPEN":"23640.32","LOW":"23508.36","HIGH":"23774.48","CLOSE":"23709.15","ADJCLOSE":"23709.15","VOLUME":"11600"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456112700,"PRODUCTID":32,"OPEN":"23783.47","LOW":"23674.86","HIGH":"23855.04","CLOSE":"23788.79","ADJCLOSE":"23788.79","VOLUME":"9500"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456199100,"PRODUCTID":32,"OPEN":"23850.41","LOW":"23361.94","HIGH":"23851.51","CLOSE":"23410.18","ADJCLOSE":"23410.18","VOLUME":"16700"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456285500,"PRODUCTID":32,"OPEN":"23332.94","LOW":"23057.45","HIGH":"23338.89","CLOSE":"23088.93","ADJCLOSE":"23088.93","VOLUME":"14000"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456371900,"PRODUCTID":32,"OPEN":"23105.16","LOW":"22948.1","HIGH":"23142.96","CLOSE":"22976","ADJCLOSE":"22976","VOLUME":"15900"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456458300,"PRODUCTID":32,"OPEN":"23141.08","LOW":"23021.94","HIGH":"23227.91","CLOSE":"23154.3","ADJCLOSE":"23154.3","VOLUME":"11500"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456717500,"PRODUCTID":32,"OPEN":"23238.5","LOW":"22494.61","HIGH":"23343.22","CLOSE":"23002","ADJCLOSE":"23002","VOLUME":"58900"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456803900,"PRODUCTID":32,"OPEN":"23153.32","LOW":"23133.18","HIGH":"23821.49","CLOSE":"23779.35","ADJCLOSE":"23779.35","VOLUME":"15700"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456890300,"PRODUCTID":32,"OPEN":"24044.96","LOW":"24043.89","HIGH":"24280.42","CLOSE":"24242.98","ADJCLOSE":"24242.98","VOLUME":"22800"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456976700,"PRODUCTID":32,"OPEN":"24386.67","LOW":"24383.28","HIGH":"24640.51","CLOSE":"24606.99","ADJCLOSE":"24606.99","VOLUME":"19500"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457063100,"PRODUCTID":32,"OPEN":"24704.59","LOW":"24531.8","HIGH":"24719.05","CLOSE":"24646.48","ADJCLOSE":"24646.48","VOLUME":"17500"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457063100,"PRODUCTID":32,"OPEN":"24704.59","LOW":"24531.8","HIGH":"24719.05","CLOSE":"24646.48","ADJCLOSE":"24646.48","VOLUME":"17500"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457408700,"PRODUCTID":32,"OPEN":"24655.19","LOW":"24509.21","HIGH":"24793.62","CLOSE":"24659.23","ADJCLOSE":"24659.23","VOLUME":"26000"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457495100,"PRODUCTID":32,"OPEN":"24527.27","LOW":"24451.6","HIGH":"24820.76","CLOSE":"24793.96","ADJCLOSE":"24793.96","VOLUME":"11900"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457581500,"PRODUCTID":32,"OPEN":"24815.7","LOW":"24471.39","HIGH":"24817.48","CLOSE":"24623.34","ADJCLOSE":"24623.34","VOLUME":"14400"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457667900,"PRODUCTID":32,"OPEN":"24620.39","LOW":"24552.26","HIGH":"24817.8","CLOSE":"24717.99","ADJCLOSE":"24717.99","VOLUME":"14800"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457927100,"PRODUCTID":32,"OPEN":"24801.7","LOW":"24734.04","HIGH":"24960.51","CLOSE":"24804.28","ADJCLOSE":"24804.28","VOLUME":"30100"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458013500,"PRODUCTID":32,"OPEN":"24832.04","LOW":"24517.28","HIGH":"24840.77","CLOSE":"24551.17","ADJCLOSE":"24551.17","VOLUME":"12100"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458099900,"PRODUCTID":32,"OPEN":"24537.61","LOW":"24354.55","HIGH":"24706.85","CLOSE":"24682.48","ADJCLOSE":"24682.48","VOLUME":"11000"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458186300,"PRODUCTID":32,"OPEN":"24852.18","LOW":"24576.52","HIGH":"24948.3","CLOSE":"24677.37","ADJCLOSE":"24677.37","VOLUME":"14600"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458272700,"PRODUCTID":32,"OPEN":"24729.41","LOW":"24681.64","HIGH":"24986.94","CLOSE":"24952.74","ADJCLOSE":"24952.74","VOLUME":"14100"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458531900,"PRODUCTID":32,"OPEN":"25007.56","LOW":"24988.27","HIGH":"25327.45","CLOSE":"25285.37","ADJCLOSE":"25285.37","VOLUME":"12400"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458618300,"PRODUCTID":32,"OPEN":"25331.01","LOW":"25083.7","HIGH":"25381.33","CLOSE":"25330.49","ADJCLOSE":"25330.49","VOLUME":"12000"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458704700,"PRODUCTID":32,"OPEN":"25322.1","LOW":"25156.82","HIGH":"25367.81","CLOSE":"25337.56","ADJCLOSE":"25337.56","VOLUME":"9500"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458704700,"PRODUCTID":32,"OPEN":"25322.1","LOW":"25156.82","HIGH":"25367.81","CLOSE":"25337.56","ADJCLOSE":"25337.56","VOLUME":"9500"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458704700,"PRODUCTID":32,"OPEN":"25322.1","LOW":"25156.82","HIGH":"25367.81","CLOSE":"25337.56","ADJCLOSE":"25337.56","VOLUME":"9500"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459136700,"PRODUCTID":32,"OPEN":"25417.11","LOW":"24895.49","HIGH":"25432.94","CLOSE":"24966.4","ADJCLOSE":"24966.4","VOLUME":"10100"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459223100,"PRODUCTID":32,"OPEN":"24957.24","LOW":"24835.56","HIGH":"25079.35","CLOSE":"24900.46","ADJCLOSE":"24900.46","VOLUME":"11000"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459309500,"PRODUCTID":32,"OPEN":"25062.06","LOW":"25055.42","HIGH":"25358.84","CLOSE":"25338.58","ADJCLOSE":"25338.58","VOLUME":"10700"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459395900,"PRODUCTID":32,"OPEN":"25364.75","LOW":"25223.22","HIGH":"25479.62","CLOSE":"25341.86","ADJCLOSE":"25341.86","VOLUME":"11500"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459482300,"PRODUCTID":32,"OPEN":"25301.7","LOW":"25119.35","HIGH":"25354.94","CLOSE":"25269.64","ADJCLOSE":"25269.64","VOLUME":"11400"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459741500,"PRODUCTID":32,"OPEN":"25333.98","LOW":"25223.49","HIGH":"25424.15","CLOSE":"25399.65","ADJCLOSE":"25399.65","VOLUME":"7800"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459827900,"PRODUCTID":32,"OPEN":"25372.44","LOW":"24837.51","HIGH":"25372.44","CLOSE":"24883.59","ADJCLOSE":"24883.59","VOLUME":"14800"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459914300,"PRODUCTID":32,"OPEN":"24978.86","LOW":"24834.16","HIGH":"25000.65","CLOSE":"24900.63","ADJCLOSE":"24900.63","VOLUME":"10300"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460000700,"PRODUCTID":32,"OPEN":"24998.79","LOW":"24647.48","HIGH":"25013.13","CLOSE":"24685.42","ADJCLOSE":"24685.42","VOLUME":"19200"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460087100,"PRODUCTID":32,"OPEN":"24665.8","LOW":"24608.51","HIGH":"24736.03","CLOSE":"24673.84","ADJCLOSE":"24673.84","VOLUME":"9700"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460346300,"PRODUCTID":32,"OPEN":"24789.4","LOW":"24523.2","HIGH":"25049.92","CLOSE":"25022.16","ADJCLOSE":"25022.16","VOLUME":"25900"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460432700,"PRODUCTID":32,"OPEN":"25056.47","LOW":"24996.44","HIGH":"25180.02","CLOSE":"25145.59","ADJCLOSE":"25145.59","VOLUME":"11500"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460519100,"PRODUCTID":32,"OPEN":"25358.42","LOW":"25358.42","HIGH":"25671.5","CLOSE":"25626.75","ADJCLOSE":"25626.75","VOLUME":"14600"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460519100,"PRODUCTID":32,"OPEN":"25358.42","LOW":"25358.42","HIGH":"25671.5","CLOSE":"25626.75","ADJCLOSE":"25626.75","VOLUME":"14600"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460519100,"PRODUCTID":32,"OPEN":"25358.42","LOW":"25358.42","HIGH":"25671.5","CLOSE":"25626.75","ADJCLOSE":"25626.75","VOLUME":"14600"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460951100,"PRODUCTID":32,"OPEN":"25833.16","LOW":"25634.12","HIGH":"25870.03","CLOSE":"25816.36","ADJCLOSE":"25816.36","VOLUME":"8500"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1460951100,"PRODUCTID":32,"OPEN":"25833.16","LOW":"25634.12","HIGH":"25870.03","CLOSE":"25816.36","ADJCLOSE":"25816.36","VOLUME":"8500"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461123900,"PRODUCTID":32,"OPEN":"25942.34","LOW":"25716.81","HIGH":"25956.34","CLOSE":"25844.18","ADJCLOSE":"25844.18","VOLUME":"11300"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461210300,"PRODUCTID":32,"OPEN":"25979.68","LOW":"25783.12","HIGH":"26080.07","CLOSE":"25880.38","ADJCLOSE":"25880.38","VOLUME":"18100"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461296700,"PRODUCTID":32,"OPEN":"25892.49","LOW":"25771.88","HIGH":"25922.02","CLOSE":"25838.14","ADJCLOSE":"25838.14","VOLUME":"13400"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461555900,"PRODUCTID":32,"OPEN":"25891.03","LOW":"25585.93","HIGH":"25891.03","CLOSE":"25678.93","ADJCLOSE":"25678.93","VOLUME":"8200"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461642300,"PRODUCTID":32,"OPEN":"25604.92","LOW":"25549.05","HIGH":"26055","CLOSE":"26007.3","ADJCLOSE":"26007.3","VOLUME":"11200"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461728700,"PRODUCTID":32,"OPEN":"25956.42","LOW":"25885.24","HIGH":"26092.93","CLOSE":"26064.12","ADJCLOSE":"26064.12","VOLUME":"11200"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461815100,"PRODUCTID":32,"OPEN":"26078.28","LOW":"25561.17","HIGH":"26100.54","CLOSE":"25603.1","ADJCLOSE":"25603.1","VOLUME":"14600"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461901500,"PRODUCTID":32,"OPEN":"25612.91","LOW":"25424.03","HIGH":"25755.43","CLOSE":"25606.62","ADJCLOSE":"25606.62","VOLUME":"14600"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462160700,"PRODUCTID":32,"OPEN":"25565.44","LOW":"25341.14","HIGH":"25565.44","CLOSE":"25436.97","ADJCLOSE":"25436.97","VOLUME":"7700"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462247100,"PRODUCTID":32,"OPEN":"25500.14","LOW":"25192.94","HIGH":"25705.96","CLOSE":"25229.7","ADJCLOSE":"25229.7","VOLUME":"11000"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462333500,"PRODUCTID":32,"OPEN":"25210.87","LOW":"25061.04","HIGH":"25245.7","CLOSE":"25101.73","ADJCLOSE":"25101.73","VOLUME":"15800"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462419900,"PRODUCTID":32,"OPEN":"25187.66","LOW":"25162.94","HIGH":"25394.1","CLOSE":"25262.21","ADJCLOSE":"25262.21","VOLUME":"11300"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462506300,"PRODUCTID":32,"OPEN":"25223.67","LOW":"25057.93","HIGH":"25260.48","CLOSE":"25228.5","ADJCLOSE":"25228.5","VOLUME":"11300"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462765500,"PRODUCTID":32,"OPEN":"25321.83","LOW":"25302.86","HIGH":"25709.68","CLOSE":"25688.86","ADJCLOSE":"25688.86","VOLUME":"11700"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462851900,"PRODUCTID":32,"OPEN":"25682.98","LOW":"25614.24","HIGH":"25809.93","CLOSE":"25772.53","ADJCLOSE":"25772.53","VOLUME":"10500"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462938300,"PRODUCTID":32,"OPEN":"25548.97","LOW":"25409.24","HIGH":"25762.49","CLOSE":"25597.02","ADJCLOSE":"25597.02","VOLUME":"9300"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463024700,"PRODUCTID":32,"OPEN":"25684.6","LOW":"25620.27","HIGH":"25827.03","CLOSE":"25790.22","ADJCLOSE":"25790.22","VOLUME":"9800"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463111100,"PRODUCTID":32,"OPEN":"25739.94","LOW":"25400.27","HIGH":"25743.69","CLOSE":"25489.57","ADJCLOSE":"25489.57","VOLUME":"12500"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463370300,"PRODUCTID":32,"OPEN":"25528.8","LOW":"25351.62","HIGH":"25688.46","CLOSE":"25653.23","ADJCLOSE":"25653.23","VOLUME":"12900"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463456700,"PRODUCTID":32,"OPEN":"25756.14","LOW":"25733.76","HIGH":"25927.31","CLOSE":"25773.61","ADJCLOSE":"25773.61","VOLUME":"11400"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463543100,"PRODUCTID":32,"OPEN":"25671.48","LOW":"25503.4","HIGH":"25747","CLOSE":"25704.61","ADJCLOSE":"25704.61","VOLUME":"9800"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463629500,"PRODUCTID":32,"OPEN":"25713.84","LOW":"25351.99","HIGH":"25714.56","CLOSE":"25399.72","ADJCLOSE":"25399.72","VOLUME":"14400"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463715900,"PRODUCTID":32,"OPEN":"25428.42","LOW":"25251.9","HIGH":"25506.06","CLOSE":"25301.9","ADJCLOSE":"25301.9","VOLUME":"13600"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463975100,"PRODUCTID":32,"OPEN":"25447.72","LOW":"25207.78","HIGH":"25519.26","CLOSE":"25230.36","ADJCLOSE":"25230.36","VOLUME":"11300"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464061500,"PRODUCTID":32,"OPEN":"25256.97","LOW":"25181.47","HIGH":"25340.47","CLOSE":"25305.47","ADJCLOSE":"25305.47","VOLUME":"10700"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464147900,"PRODUCTID":32,"OPEN":"25432.1","LOW":"25430.59","HIGH":"25897.87","CLOSE":"25881.17","ADJCLOSE":"25881.17","VOLUME":"9500"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464234300,"PRODUCTID":32,"OPEN":"26008.25","LOW":"25941.51","HIGH":"26398.94","CLOSE":"26366.68","ADJCLOSE":"26366.68","VOLUME":"13900"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464320700,"PRODUCTID":32,"OPEN":"26415.93","LOW":"26405.28","HIGH":"26677.43","CLOSE":"26653.6","ADJCLOSE":"26653.6","VOLUME":"20800"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464579900,"PRODUCTID":32,"OPEN":"26694.75","LOW":"26623.33","HIGH":"26794.96","CLOSE":"26725.6","ADJCLOSE":"26725.6","VOLUME":"14800"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464666300,"PRODUCTID":32,"OPEN":"26817.75","LOW":"26561.58","HIGH":"26837.2","CLOSE":"26667.96","ADJCLOSE":"26667.96","VOLUME":"26500"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464752700,"PRODUCTID":32,"OPEN":"26684.46","LOW":"26671.86","HIGH":"26857.25","CLOSE":"26713.93","ADJCLOSE":"26713.93","VOLUME":"13400"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464839100,"PRODUCTID":32,"OPEN":"26694.28","LOW":"26641.02","HIGH":"26885.16","CLOSE":"26843.14","ADJCLOSE":"26843.14","VOLUME":"11100"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464925500,"PRODUCTID":32,"OPEN":"26919.23","LOW":"26792.07","HIGH":"27008.14","CLOSE":"26843.03","ADJCLOSE":"26843.03","VOLUME":"13000"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465184700,"PRODUCTID":32,"OPEN":"26897.84","LOW":"26729.54","HIGH":"26901.42","CLOSE":"26777.45","ADJCLOSE":"26777.45","VOLUME":"8700"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465271100,"PRODUCTID":32,"OPEN":"26833.54","LOW":"26829.53","HIGH":"27082.63","CLOSE":"27009.67","ADJCLOSE":"27009.67","VOLUME":"14800"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465357500,"PRODUCTID":32,"OPEN":"27085.24","LOW":"26973.71","HIGH":"27105.41","CLOSE":"27020.66","ADJCLOSE":"27020.66","VOLUME":"12500"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465443900,"PRODUCTID":32,"OPEN":"26994.48","LOW":"26692.35","HIGH":"26994.91","CLOSE":"26763.46","ADJCLOSE":"26763.46","VOLUME":"10100"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465530300,"PRODUCTID":32,"OPEN":"26742.26","LOW":"26620.5","HIGH":"26972.06","CLOSE":"26635.75","ADJCLOSE":"26635.75","VOLUME":"10100"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465789500,"PRODUCTID":32,"OPEN":"26468.27","LOW":"26262.27","HIGH":"26468.27","CLOSE":"26396.77","ADJCLOSE":"26396.77","VOLUME":"9100"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465875900,"PRODUCTID":32,"OPEN":"26482.5","LOW":"26264.81","HIGH":"26485.45","CLOSE":"26395.71","ADJCLOSE":"26395.71","VOLUME":"7800"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465962300,"PRODUCTID":32,"OPEN":"26500.79","LOW":"26446.59","HIGH":"26752.59","CLOSE":"26726.34","ADJCLOSE":"26726.34","VOLUME":"12300"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466048700,"PRODUCTID":32,"OPEN":"26686.03","LOW":"26314.91","HIGH":"26686.03","CLOSE":"26525.46","ADJCLOSE":"26525.46","VOLUME":"12600"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466135100,"PRODUCTID":32,"OPEN":"26653.85","LOW":"26538.51","HIGH":"26730.55","CLOSE":"26625.91","ADJCLOSE":"26625.91","VOLUME":"9300"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466394300,"PRODUCTID":32,"OPEN":"26497.11","LOW":"26447.88","HIGH":"26885.49","CLOSE":"26866.92","ADJCLOSE":"26866.92","VOLUME":"9500"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466480700,"PRODUCTID":32,"OPEN":"26907.42","LOW":"26754.6","HIGH":"26925.64","CLOSE":"26812.78","ADJCLOSE":"26812.78","VOLUME":"7000"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466567100,"PRODUCTID":32,"OPEN":"26791.68","LOW":"26617.45","HIGH":"26887.29","CLOSE":"26765.65","ADJCLOSE":"26765.65","VOLUME":"7700"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466653500,"PRODUCTID":32,"OPEN":"26753.2","LOW":"26736.52","HIGH":"27060.98","CLOSE":"27002.22","ADJCLOSE":"27002.22","VOLUME":"9300"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466739900,"PRODUCTID":32,"OPEN":"26367.48","LOW":"25911.33","HIGH":"26435.85","CLOSE":"26397.71","ADJCLOSE":"26397.71","VOLUME":"24400"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466999100,"PRODUCTID":32,"OPEN":"26347.81","LOW":"26262.72","HIGH":"26493.51","CLOSE":"26402.96","ADJCLOSE":"26402.96","VOLUME":"18300"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467085500,"PRODUCTID":32,"OPEN":"26410.66","LOW":"26378.46","HIGH":"26583.33","CLOSE":"26524.55","ADJCLOSE":"26524.55","VOLUME":"8100"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467171900,"PRODUCTID":32,"OPEN":"26627.15","LOW":"26606.31","HIGH":"26776.17","CLOSE":"26740.39","ADJCLOSE":"26740.39","VOLUME":"7700"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467258300,"PRODUCTID":32,"OPEN":"26926.17","LOW":"26872.59","HIGH":"27069.23","CLOSE":"26999.72","ADJCLOSE":"26999.72","VOLUME":"8600"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467344700,"PRODUCTID":32,"OPEN":"27064.33","LOW":"27061.4","HIGH":"27243.36","CLOSE":"27144.91","ADJCLOSE":"27144.91","VOLUME":"10000"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467603900,"PRODUCTID":32,"OPEN":"27314.44","LOW":"27251.06","HIGH":"27385.66","CLOSE":"27278.76","ADJCLOSE":"27278.76","VOLUME":"8300"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467690300,"PRODUCTID":32,"OPEN":"27340.72","LOW":"27127.3","HIGH":"27348.66","CLOSE":"27166.87","ADJCLOSE":"27166.87","VOLUME":"10400"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467690300,"PRODUCTID":32,"OPEN":"27340.72","LOW":"27127.3","HIGH":"27348.66","CLOSE":"27166.87","ADJCLOSE":"27166.87","VOLUME":"10400"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467863100,"PRODUCTID":32,"OPEN":"27209.97","LOW":"27146.95","HIGH":"27288.22","CLOSE":"27201.49","ADJCLOSE":"27201.49","VOLUME":"8800"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467949500,"PRODUCTID":32,"OPEN":"27292.2","LOW":"27034.14","HIGH":"27294.82","CLOSE":"27126.9","ADJCLOSE":"27126.9","VOLUME":"13900"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468208700,"PRODUCTID":32,"OPEN":"27358.23","LOW":"27358.23","HIGH":"27647.48","CLOSE":"27626.69","ADJCLOSE":"27626.69","VOLUME":"23900"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468295100,"PRODUCTID":32,"OPEN":"27667.81","LOW":"27667.81","HIGH":"27828.74","CLOSE":"27808.14","ADJCLOSE":"27808.14","VOLUME":"12200"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468381500,"PRODUCTID":32,"OPEN":"27912.14","LOW":"27752.14","HIGH":"27928.76","CLOSE":"27815.18","ADJCLOSE":"27815.18","VOLUME":"17600"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468467900,"PRODUCTID":32,"OPEN":"27857.8","LOW":"27763.15","HIGH":"27967.77","CLOSE":"27942.11","ADJCLOSE":"27942.11","VOLUME":"10500"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468554300,"PRODUCTID":32,"OPEN":"27966.14","LOW":"27735.87","HIGH":"28048.7","CLOSE":"27836.5","ADJCLOSE":"27836.5","VOLUME":"16300"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468813500,"PRODUCTID":32,"OPEN":"27920.66","LOW":"27697.69","HIGH":"28013.5","CLOSE":"27746.66","ADJCLOSE":"27746.66","VOLUME":"20500"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468899900,"PRODUCTID":32,"OPEN":"27790.05","LOW":"27637.98","HIGH":"27826.69","CLOSE":"27787.62","ADJCLOSE":"27787.62","VOLUME":"16800"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468986300,"PRODUCTID":32,"OPEN":"27775.7","LOW":"27759.71","HIGH":"27935.18","CLOSE":"27915.89","ADJCLOSE":"27915.89","VOLUME":"12500"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469072700,"PRODUCTID":32,"OPEN":"27980.07","LOW":"27687.54","HIGH":"27988.76","CLOSE":"27710.52","ADJCLOSE":"27710.52","VOLUME":"12200"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469159100,"PRODUCTID":32,"OPEN":"27721.72","LOW":"27646.21","HIGH":"27832.45","CLOSE":"27803.24","ADJCLOSE":"27803.24","VOLUME":"9500"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469418300,"PRODUCTID":32,"OPEN":"27753.96","LOW":"27736.51","HIGH":"28110.37","CLOSE":"28095.34","ADJCLOSE":"28095.34","VOLUME":"15300"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469504700,"PRODUCTID":32,"OPEN":"28121.37","LOW":"27927.13","HIGH":"28149.53","CLOSE":"27976.52","ADJCLOSE":"27976.52","VOLUME":"11100"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469591100,"PRODUCTID":32,"OPEN":"27976.14","LOW":"27899.93","HIGH":"28210.88","CLOSE":"28024.33","ADJCLOSE":"28024.33","VOLUME":"10400"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469677500,"PRODUCTID":32,"OPEN":"28108.78","LOW":"28064.9","HIGH":"28240.2","CLOSE":"28208.62","ADJCLOSE":"28208.62","VOLUME":"14600"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469763900,"PRODUCTID":32,"OPEN":"28232.87","LOW":"28037.87","HIGH":"28233.47","CLOSE":"28051.86","ADJCLOSE":"28051.86","VOLUME":"11500"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469763900,"PRODUCTID":32,"OPEN":"28232.87","LOW":"28037.87","HIGH":"28233.47","CLOSE":"28051.86","ADJCLOSE":"28051.86","VOLUME":"11500"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470023100,"PRODUCTID":32,"OPEN":"28083.08","LOW":"27873.53","HIGH":"28284.85","CLOSE":"28003.12","ADJCLOSE":"28003.12","VOLUME":"13700"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470109500,"PRODUCTID":32,"OPEN":"28069.12","LOW":"27943.91","HIGH":"28175.22","CLOSE":"27981.71","ADJCLOSE":"27981.71","VOLUME":"10100"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470195900,"PRODUCTID":32,"OPEN":"28008.52","LOW":"27647.14","HIGH":"28015.43","CLOSE":"27697.51","ADJCLOSE":"27697.51","VOLUME":"11800"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470282300,"PRODUCTID":32,"OPEN":"27899.88","LOW":"27627.97","HIGH":"27921.91","CLOSE":"27714.37","ADJCLOSE":"27714.37","VOLUME":"14600"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470368700,"PRODUCTID":32,"OPEN":"27810.55","LOW":"27795.74","HIGH":"28110.37","CLOSE":"28078.35","ADJCLOSE":"28078.35","VOLUME":"13700"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470627900,"PRODUCTID":32,"OPEN":"28181.92","LOW":"28128.06","HIGH":"28226.38","CLOSE":"28182.57","ADJCLOSE":"28182.57","VOLUME":"20300"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470714300,"PRODUCTID":32,"OPEN":"28289.22","LOW":"27956.77","HIGH":"28289.96","CLOSE":"28085.16","ADJCLOSE":"28085.16","VOLUME":"14200"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470800700,"PRODUCTID":32,"OPEN":"28133.36","LOW":"27736.62","HIGH":"28143.28","CLOSE":"27774.88","ADJCLOSE":"27774.88","VOLUME":"15400"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470887100,"PRODUCTID":32,"OPEN":"27805.94","LOW":"27697.33","HIGH":"27902.39","CLOSE":"27859.6","ADJCLOSE":"27859.6","VOLUME":"9900"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470973500,"PRODUCTID":32,"OPEN":"27919.95","LOW":"27900.91","HIGH":"28203.27","CLOSE":"28152.4","ADJCLOSE":"28152.4","VOLUME":"21000"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1470973500,"PRODUCTID":32,"OPEN":"27919.95","LOW":"27900.91","HIGH":"28203.27","CLOSE":"28152.4","ADJCLOSE":"28152.4","VOLUME":"21000"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471319100,"PRODUCTID":32,"OPEN":"28190.04","LOW":"27942.65","HIGH":"28199.1","CLOSE":"28064.61","ADJCLOSE":"28064.61","VOLUME":"14600"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471405500,"PRODUCTID":32,"OPEN":"28061.79","LOW":"27960.14","HIGH":"28174.3","CLOSE":"28005.37","ADJCLOSE":"28005.37","VOLUME":"11600"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471491900,"PRODUCTID":32,"OPEN":"28077.64","LOW":"28077","HIGH":"28214.17","CLOSE":"28123.44","ADJCLOSE":"28123.44","VOLUME":"12500"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471578300,"PRODUCTID":32,"OPEN":"28167.66","LOW":"28026.12","HIGH":"28212.3","CLOSE":"28077","ADJCLOSE":"28077","VOLUME":"15600"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471837500,"PRODUCTID":32,"OPEN":"28088.07","LOW":"27918.05","HIGH":"28143.28","CLOSE":"27985.54","ADJCLOSE":"27985.54","VOLUME":"12600"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471923900,"PRODUCTID":32,"OPEN":"28012.56","LOW":"27854.43","HIGH":"28028.98","CLOSE":"27990.21","ADJCLOSE":"27990.21","VOLUME":"12400"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472010300,"PRODUCTID":32,"OPEN":"28065.25","LOW":"27959.87","HIGH":"28108.39","CLOSE":"28059.94","ADJCLOSE":"28059.94","VOLUME":"8100"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472096700,"PRODUCTID":32,"OPEN":"28103.6","LOW":"27803.24","HIGH":"28154.21","CLOSE":"27835.91","ADJCLOSE":"27835.91","VOLUME":"6700"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472183100,"PRODUCTID":32,"OPEN":"27882.75","LOW":"27696.99","HIGH":"27935.88","CLOSE":"27782.25","ADJCLOSE":"27782.25","VOLUME":"9100"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472442300,"PRODUCTID":32,"OPEN":"27827.26","LOW":"27698.71","HIGH":"27952.85","CLOSE":"27902.66","ADJCLOSE":"27902.66","VOLUME":"11800"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472528700,"PRODUCTID":32,"OPEN":"28012.46","LOW":"28010.66","HIGH":"28478.02","CLOSE":"28343.01","ADJCLOSE":"28343.01","VOLUME":"10600"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472615100,"PRODUCTID":32,"OPEN":"28372.25","LOW":"28363.1","HIGH":"28532.25","CLOSE":"28452.17","ADJCLOSE":"28452.17","VOLUME":"10400"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472701500,"PRODUCTID":32,"OPEN":"28459.09","LOW":"28386.61","HIGH":"28548.85","CLOSE":"28423.48","ADJCLOSE":"28423.48","VOLUME":"16800"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472787900,"PRODUCTID":32,"OPEN":"28498.72","LOW":"28427.63","HIGH":"28581.58","CLOSE":"28532.11","ADJCLOSE":"28532.11","VOLUME":"12000"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1472787900,"PRODUCTID":32,"OPEN":"28498.72","LOW":"28427.63","HIGH":"28581.58","CLOSE":"28532.11","ADJCLOSE":"28532.11","VOLUME":"12000"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473133500,"PRODUCTID":32,"OPEN":"28631.27","LOW":"28631.27","HIGH":"29013.4","CLOSE":"28978.02","ADJCLOSE":"28978.02","VOLUME":"18200"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473219900,"PRODUCTID":32,"OPEN":"29035.67","LOW":"28911.31","HIGH":"29067.84","CLOSE":"28926.36","ADJCLOSE":"28926.36","VOLUME":"19800"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473306300,"PRODUCTID":32,"OPEN":"28929.46","LOW":"28854.56","HIGH":"29077.28","CLOSE":"29045.28","ADJCLOSE":"29045.28","VOLUME":"15000"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473392700,"PRODUCTID":32,"OPEN":"29062.9","LOW":"28755.08","HIGH":"29062.9","CLOSE":"28797.25","ADJCLOSE":"28797.25","VOLUME":"11700"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473651900,"PRODUCTID":32,"OPEN":"28481.09","LOW":"28251.31","HIGH":"28481.11","CLOSE":"28353.54","ADJCLOSE":"28353.54","VOLUME":"13700"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473651900,"PRODUCTID":32,"OPEN":"28481.09","LOW":"28251.31","HIGH":"28481.11","CLOSE":"28353.54","ADJCLOSE":"28353.54","VOLUME":"13700"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473824700,"PRODUCTID":32,"OPEN":"28345.49","LOW":"28259.38","HIGH":"28416.41","CLOSE":"28372.23","ADJCLOSE":"28372.23","VOLUME":"11500"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473911100,"PRODUCTID":32,"OPEN":"28398.33","LOW":"28311.11","HIGH":"28454.02","CLOSE":"28412.89","ADJCLOSE":"28412.89","VOLUME":"9600"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473997500,"PRODUCTID":32,"OPEN":"28520.3","LOW":"28494.59","HIGH":"28778.64","CLOSE":"28599.03","ADJCLOSE":"28599.03","VOLUME":"13400"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474256700,"PRODUCTID":32,"OPEN":"28626.6","LOW":"28552.55","HIGH":"28714.77","CLOSE":"28634.5","ADJCLOSE":"28634.5","VOLUME":"12600"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474343100,"PRODUCTID":32,"OPEN":"28690.66","LOW":"28480.53","HIGH":"28698.81","CLOSE":"28523.2","ADJCLOSE":"28523.2","VOLUME":"8000"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474429500,"PRODUCTID":32,"OPEN":"28554.38","LOW":"28462.33","HIGH":"28689.36","CLOSE":"28507.42","ADJCLOSE":"28507.42","VOLUME":"12300"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474515900,"PRODUCTID":32,"OPEN":"28766.94","LOW":"28693.07","HIGH":"28871.92","CLOSE":"28773.13","ADJCLOSE":"28773.13","VOLUME":"10700"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474602300,"PRODUCTID":32,"OPEN":"28810.32","LOW":"28627.38","HIGH":"28825.09","CLOSE":"28668.22","ADJCLOSE":"28668.22","VOLUME":"13300"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474861500,"PRODUCTID":32,"OPEN":"28630.92","LOW":"28272.03","HIGH":"28630.92","CLOSE":"28294.28","ADJCLOSE":"28294.28","VOLUME":"16600"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474947900,"PRODUCTID":32,"OPEN":"28373.02","LOW":"28179.34","HIGH":"28432.74","CLOSE":"28223.7","ADJCLOSE":"28223.7","VOLUME":"8800"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475034300,"PRODUCTID":32,"OPEN":"28198.88","LOW":"28198.3","HIGH":"28378.56","CLOSE":"28292.81","ADJCLOSE":"28292.81","VOLUME":"10800"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475120700,"PRODUCTID":32,"OPEN":"28423.14","LOW":"27719.92","HIGH":"28475.57","CLOSE":"27827.53","ADJCLOSE":"27827.53","VOLUME":"13600"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475207100,"PRODUCTID":32,"OPEN":"27807.82","LOW":"27716.78","HIGH":"27955.21","CLOSE":"27865.96","ADJCLOSE":"27865.96","VOLUME":"10500"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475466300,"PRODUCTID":32,"OPEN":"27997.29","LOW":"27919.89","HIGH":"28273.02","CLOSE":"28243.29","ADJCLOSE":"28243.29","VOLUME":"10900"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475552700,"PRODUCTID":32,"OPEN":"28377.64","LOW":"28242.25","HIGH":"28404.7","CLOSE":"28334.55","ADJCLOSE":"28334.55","VOLUME":"18300"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475639100,"PRODUCTID":32,"OPEN":"28425.74","LOW":"28188.9","HIGH":"28477.65","CLOSE":"28220.98","ADJCLOSE":"28220.98","VOLUME":"11300"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475725500,"PRODUCTID":32,"OPEN":"28298.35","LOW":"28031.22","HIGH":"28328.56","CLOSE":"28106.21","ADJCLOSE":"28106.21","VOLUME":"9100"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475811900,"PRODUCTID":32,"OPEN":"28129.22","LOW":"27964.91","HIGH":"28155.68","CLOSE":"28061.14","ADJCLOSE":"28061.14","VOLUME":"12700"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476071100,"PRODUCTID":32,"OPEN":"28144.28","LOW":"28068.32","HIGH":"28216.64","CLOSE":"28082.34","ADJCLOSE":"28082.34","VOLUME":"6900"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476071100,"PRODUCTID":32,"OPEN":"28144.28","LOW":"28068.32","HIGH":"28216.64","CLOSE":"28082.34","ADJCLOSE":"28082.34","VOLUME":"6900"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476071100,"PRODUCTID":32,"OPEN":"28144.28","LOW":"28068.32","HIGH":"28216.64","CLOSE":"28082.34","ADJCLOSE":"28082.34","VOLUME":"6900"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476330300,"PRODUCTID":32,"OPEN":"28042.62","LOW":"27563.84","HIGH":"28042.62","CLOSE":"27643.11","ADJCLOSE":"27643.11","VOLUME":"11900"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476416700,"PRODUCTID":32,"OPEN":"27712.22","LOW":"27548.18","HIGH":"27763.54","CLOSE":"27673.6","ADJCLOSE":"27673.6","VOLUME":"14000"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476675900,"PRODUCTID":32,"OPEN":"27776.14","LOW":"27488.3","HIGH":"27803.21","CLOSE":"27529.97","ADJCLOSE":"27529.97","VOLUME":"17100"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476762300,"PRODUCTID":32,"OPEN":"27656.89","LOW":"27652.76","HIGH":"28064.39","CLOSE":"28050.88","ADJCLOSE":"28050.88","VOLUME":"16200"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476848700,"PRODUCTID":32,"OPEN":"28112.36","LOW":"27926.17","HIGH":"28131.07","CLOSE":"27984.37","ADJCLOSE":"27984.37","VOLUME":"15200"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476935100,"PRODUCTID":32,"OPEN":"28031.57","LOW":"28031.57","HIGH":"28212.5","CLOSE":"28129.84","ADJCLOSE":"28129.84","VOLUME":"11300"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477021500,"PRODUCTID":32,"OPEN":"28163.41","LOW":"27957.92","HIGH":"28163.41","CLOSE":"28077.18","ADJCLOSE":"28077.18","VOLUME":"8500"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477280700,"PRODUCTID":32,"OPEN":"28156.59","LOW":"28075.95","HIGH":"28256.65","CLOSE":"28179.08","ADJCLOSE":"28179.08","VOLUME":"15100"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477367100,"PRODUCTID":32,"OPEN":"28159.09","LOW":"28013.69","HIGH":"28211.41","CLOSE":"28091.42","ADJCLOSE":"28091.42","VOLUME":"11000"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477453500,"PRODUCTID":32,"OPEN":"28050.55","LOW":"27759.56","HIGH":"28050.55","CLOSE":"27836.51","ADJCLOSE":"27836.51","VOLUME":"14100"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477539900,"PRODUCTID":32,"OPEN":"27808.63","LOW":"27665.6","HIGH":"27958.13","CLOSE":"27915.9","ADJCLOSE":"27915.9","VOLUME":"13600"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477626300,"PRODUCTID":32,"OPEN":"27983.14","LOW":"27789.84","HIGH":"28000.14","CLOSE":"27941.51","ADJCLOSE":"27941.51","VOLUME":"11300"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477626300,"PRODUCTID":32,"OPEN":"27983.14","LOW":"27789.84","HIGH":"28000.14","CLOSE":"27941.51","ADJCLOSE":"27941.51","VOLUME":"11300"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477971900,"PRODUCTID":32,"OPEN":"27966.18","LOW":"27845.63","HIGH":"28029.8","CLOSE":"27876.61","ADJCLOSE":"27876.61","VOLUME":"10100"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478058300,"PRODUCTID":32,"OPEN":"27679.32","LOW":"27500.81","HIGH":"27679.32","CLOSE":"27527.22","ADJCLOSE":"27527.22","VOLUME":"13000"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478144700,"PRODUCTID":32,"OPEN":"27518.06","LOW":"27399.26","HIGH":"27600.74","CLOSE":"27430.28","ADJCLOSE":"27430.28","VOLUME":"10800"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478231100,"PRODUCTID":32,"OPEN":"27465.55","LOW":"27193.61","HIGH":"27498.91","CLOSE":"27274.15","ADJCLOSE":"27274.15","VOLUME":"24300"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478490300,"PRODUCTID":32,"OPEN":"27552.27","LOW":"27274.15","HIGH":"27591.15","CLOSE":"27458.99","ADJCLOSE":"27458.99","VOLUME":"11300"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478576700,"PRODUCTID":32,"OPEN":"27537.26","LOW":"27406.76","HIGH":"27646.84","CLOSE":"27591.14","ADJCLOSE":"27591.14","VOLUME":"10200"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478663100,"PRODUCTID":32,"OPEN":"26251.38","LOW":"25902.45","HIGH":"27397.38","CLOSE":"27252.53","ADJCLOSE":"27252.53","VOLUME":"21100"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478749500,"PRODUCTID":32,"OPEN":"27605.05","LOW":"27252.53","HIGH":"27743.46","CLOSE":"27517.68","ADJCLOSE":"27517.68","VOLUME":"16600"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478835900,"PRODUCTID":32,"OPEN":"27344.85","LOW":"26777.18","HIGH":"27344.85","CLOSE":"26818.82","ADJCLOSE":"26818.82","VOLUME":"17100"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1478835900,"PRODUCTID":32,"OPEN":"27344.85","LOW":"26777.18","HIGH":"27344.85","CLOSE":"26818.82","ADJCLOSE":"26818.82","VOLUME":"17100"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479181500,"PRODUCTID":32,"OPEN":"26809.61","LOW":"26253.63","HIGH":"26809.61","CLOSE":"26304.63","ADJCLOSE":"26304.63","VOLUME":"16400"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479267900,"PRODUCTID":32,"OPEN":"26508.94","LOW":"26239.21","HIGH":"26621.4","CLOSE":"26298.69","ADJCLOSE":"26298.69","VOLUME":"14200"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479354300,"PRODUCTID":32,"OPEN":"26304.9","LOW":"26155.4","HIGH":"26449.87","CLOSE":"26227.62","ADJCLOSE":"26227.62","VOLUME":"11000"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479440700,"PRODUCTID":32,"OPEN":"26270.2","LOW":"26106.78","HIGH":"26349.02","CLOSE":"26150.24","ADJCLOSE":"26150.24","VOLUME":"9600"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479699900,"PRODUCTID":32,"OPEN":"26246.7","LOW":"25717.93","HIGH":"26270.28","CLOSE":"25765.14","ADJCLOSE":"25765.14","VOLUME":"9900"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479786300,"PRODUCTID":32,"OPEN":"25928.16","LOW":"25765.51","HIGH":"26039.7","CLOSE":"25960.78","ADJCLOSE":"25960.78","VOLUME":"8100"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479872700,"PRODUCTID":32,"OPEN":"26101.33","LOW":"25877.16","HIGH":"26130.49","CLOSE":"26051.81","ADJCLOSE":"26051.81","VOLUME":"8900"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479959100,"PRODUCTID":32,"OPEN":"26049.14","LOW":"25810.97","HIGH":"26049.14","CLOSE":"25860.17","ADJCLOSE":"25860.17","VOLUME":"8600"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480045500,"PRODUCTID":32,"OPEN":"25953.24","LOW":"25874.45","HIGH":"26343.95","CLOSE":"26316.34","ADJCLOSE":"26316.34","VOLUME":"11500"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480304700,"PRODUCTID":32,"OPEN":"26303.52","LOW":"26183.22","HIGH":"26413.99","CLOSE":"26350.17","ADJCLOSE":"26350.17","VOLUME":"10900"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480391100,"PRODUCTID":32,"OPEN":"26408.62","LOW":"26354.66","HIGH":"26587.07","CLOSE":"26394.01","ADJCLOSE":"26394.01","VOLUME":"9600"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480477500,"PRODUCTID":32,"OPEN":"26441.02","LOW":"26395.5","HIGH":"26680.55","CLOSE":"26652.81","ADJCLOSE":"26652.81","VOLUME":"7800"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480563900,"PRODUCTID":32,"OPEN":"26756.66","LOW":"26540.82","HIGH":"26769.32","CLOSE":"26559.92","ADJCLOSE":"26559.92","VOLUME":"11300"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480650300,"PRODUCTID":32,"OPEN":"26437.37","LOW":"26182.93","HIGH":"26463.06","CLOSE":"26230.66","ADJCLOSE":"26230.66","VOLUME":"9600"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480909500,"PRODUCTID":32,"OPEN":"26253.48","LOW":"26125.35","HIGH":"26390.8","CLOSE":"26349.1","ADJCLOSE":"26349.1","VOLUME":"12800"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480995900,"PRODUCTID":32,"OPEN":"26403.62","LOW":"26356.02","HIGH":"26502.43","CLOSE":"26392.76","ADJCLOSE":"26392.76","VOLUME":"7600"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481082300,"PRODUCTID":32,"OPEN":"26456.21","LOW":"26164.82","HIGH":"26540.83","CLOSE":"26236.87","ADJCLOSE":"26236.87","VOLUME":"10500"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481168700,"PRODUCTID":32,"OPEN":"26366.52","LOW":"26357.35","HIGH":"26733.87","CLOSE":"26694.28","ADJCLOSE":"26694.28","VOLUME":"8200"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481255100,"PRODUCTID":32,"OPEN":"26787.14","LOW":"26707.81","HIGH":"26803.76","CLOSE":"26747.18","ADJCLOSE":"26747.18","VOLUME":"9800"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481514300,"PRODUCTID":32,"OPEN":"26725.31","LOW":"26468.59","HIGH":"26725.31","CLOSE":"26515.24","ADJCLOSE":"26515.24","VOLUME":"8500"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481600700,"PRODUCTID":32,"OPEN":"26607.65","LOW":"26494.23","HIGH":"26724.97","CLOSE":"26697.82","ADJCLOSE":"26697.82","VOLUME":"7000"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481687100,"PRODUCTID":32,"OPEN":"26707.91","LOW":"26547.05","HIGH":"26736.34","CLOSE":"26602.84","ADJCLOSE":"26602.84","VOLUME":"9900"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481773500,"PRODUCTID":32,"OPEN":"26497.71","LOW":"26407.58","HIGH":"26737.86","CLOSE":"26519.07","ADJCLOSE":"26519.07","VOLUME":"12700"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481859900,"PRODUCTID":32,"OPEN":"26548.67","LOW":"26455.21","HIGH":"26594.55","CLOSE":"26489.56","ADJCLOSE":"26489.56","VOLUME":"7600"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482119100,"PRODUCTID":32,"OPEN":"26505.66","LOW":"26340.38","HIGH":"26505.66","CLOSE":"26374.7","ADJCLOSE":"26374.7","VOLUME":"7400"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482205500,"PRODUCTID":32,"OPEN":"26374.59","LOW":"26241.43","HIGH":"26435.56","CLOSE":"26307.98","ADJCLOSE":"26307.98","VOLUME":"7300"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482291900,"PRODUCTID":32,"OPEN":"26368.88","LOW":"26213.51","HIGH":"26396","CLOSE":"26242.38","ADJCLOSE":"26242.38","VOLUME":"6100"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482378300,"PRODUCTID":32,"OPEN":"26224.07","LOW":"25940.14","HIGH":"26248.45","CLOSE":"25979.6","ADJCLOSE":"25979.6","VOLUME":"7600"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482464700,"PRODUCTID":32,"OPEN":"25959.99","LOW":"25872.38","HIGH":"26143.19","CLOSE":"26040.7","ADJCLOSE":"26040.7","VOLUME":"7500"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482723900,"PRODUCTID":32,"OPEN":"25992.41","LOW":"25753.74","HIGH":"26008.57","CLOSE":"25807.1","ADJCLOSE":"25807.1","VOLUME":"5400"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482810300,"PRODUCTID":32,"OPEN":"25815.43","LOW":"25803.19","HIGH":"26249.03","CLOSE":"26213.44","ADJCLOSE":"26213.44","VOLUME":"8700"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482896700,"PRODUCTID":32,"OPEN":"26243.19","LOW":"26191.72","HIGH":"26415.05","CLOSE":"26210.68","ADJCLOSE":"26210.68","VOLUME":"8500"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482983100,"PRODUCTID":32,"OPEN":"26429.41","LOW":"26166.67","HIGH":"26429.63","CLOSE":"26366.15","ADJCLOSE":"26366.15","VOLUME":"6700"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483069500,"PRODUCTID":32,"OPEN":"26441.51","LOW":"26406.53","HIGH":"26678.6","CLOSE":"26626.46","ADJCLOSE":"26626.46","VOLUME":"8600"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483328700,"PRODUCTID":32,"OPEN":"26711.15","LOW":"26447.06","HIGH":"26720.98","CLOSE":"26595.45","ADJCLOSE":"26595.45","VOLUME":"8000"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483415100,"PRODUCTID":32,"OPEN":"26616.92","LOW":"26488.37","HIGH":"26724.4","CLOSE":"26643.24","ADJCLOSE":"26643.24","VOLUME":"9800"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483501500,"PRODUCTID":32,"OPEN":"26677.22","LOW":"26606.06","HIGH":"26723.37","CLOSE":"26633.13","ADJCLOSE":"26633.13","VOLUME":"8100"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483587900,"PRODUCTID":32,"OPEN":"26738.42","LOW":"26738.42","HIGH":"26917.21","CLOSE":"26878.24","ADJCLOSE":"26878.24","VOLUME":"9800"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483674300,"PRODUCTID":32,"OPEN":"26929.69","LOW":"26733.33","HIGH":"27009.61","CLOSE":"26759.23","ADJCLOSE":"26759.23","VOLUME":"7800"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483933500,"PRODUCTID":32,"OPEN":"26860.81","LOW":"26701.18","HIGH":"26860.88","CLOSE":"26726.55","ADJCLOSE":"26726.55","VOLUME":"6400"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484019900,"PRODUCTID":32,"OPEN":"26811.63","LOW":"26804.17","HIGH":"26914.95","CLOSE":"26899.56","ADJCLOSE":"26899.56","VOLUME":"8600"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484106300,"PRODUCTID":32,"OPEN":"26978.44","LOW":"26978.44","HIGH":"27174.87","CLOSE":"27140.41","ADJCLOSE":"27140.41","VOLUME":"12000"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484192700,"PRODUCTID":32,"OPEN":"27171.66","LOW":"27166.69","HIGH":"27278.93","CLOSE":"27247.16","ADJCLOSE":"27247.16","VOLUME":"11700"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484279100,"PRODUCTID":32,"OPEN":"27378.01","LOW":"27143.07","HIGH":"27459.75","CLOSE":"27238.06","ADJCLOSE":"27238.06","VOLUME":"10200"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484538300,"PRODUCTID":32,"OPEN":"27238.35","LOW":"27172.68","HIGH":"27335.08","CLOSE":"27288.17","ADJCLOSE":"27288.17","VOLUME":"12600"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484624700,"PRODUCTID":32,"OPEN":"27331.82","LOW":"27179.19","HIGH":"27381.43","CLOSE":"27235.66","ADJCLOSE":"27235.66","VOLUME":"8100"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484711100,"PRODUCTID":32,"OPEN":"27261.76","LOW":"27217.65","HIGH":"27422.67","CLOSE":"27257.64","ADJCLOSE":"27257.64","VOLUME":"9500"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484797500,"PRODUCTID":32,"OPEN":"27253.34","LOW":"27219.89","HIGH":"27348.19","CLOSE":"27308.6","ADJCLOSE":"27308.6","VOLUME":"10800"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484883900,"PRODUCTID":32,"OPEN":"27232.69","LOW":"27009.81","HIGH":"27264.41","CLOSE":"27034.5","ADJCLOSE":"27034.5","VOLUME":"8800"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485143100,"PRODUCTID":32,"OPEN":"26990.93","LOW":"26963.58","HIGH":"27167.79","CLOSE":"27117.34","ADJCLOSE":"27117.34","VOLUME":"6600"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485229500,"PRODUCTID":32,"OPEN":"27170.88","LOW":"27140.85","HIGH":"27393.35","CLOSE":"27375.58","ADJCLOSE":"27375.58","VOLUME":"6800"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485315900,"PRODUCTID":32,"OPEN":"27462.83","LOW":"27439.68","HIGH":"27736.83","CLOSE":"27708.14","ADJCLOSE":"27708.14","VOLUME":"12200"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485315900,"PRODUCTID":32,"OPEN":"27462.83","LOW":"27439.68","HIGH":"27736.83","CLOSE":"27708.14","ADJCLOSE":"27708.14","VOLUME":"12200"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485488700,"PRODUCTID":32,"OPEN":"27761.03","LOW":"27759.48","HIGH":"27980.39","CLOSE":"27882.46","ADJCLOSE":"27882.46","VOLUME":"14300"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485747900,"PRODUCTID":32,"OPEN":"27866.8","LOW":"27813.32","HIGH":"27947.37","CLOSE":"27849.56","ADJCLOSE":"27849.56","VOLUME":"8600"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485834300,"PRODUCTID":32,"OPEN":"27867.92","LOW":"27624.54","HIGH":"27867.92","CLOSE":"27655.96","ADJCLOSE":"27655.96","VOLUME":"10700"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485920700,"PRODUCTID":32,"OPEN":"27669.08","LOW":"27590.1","HIGH":"28159.54","CLOSE":"28141.64","ADJCLOSE":"28141.64","VOLUME":"18200"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486007100,"PRODUCTID":32,"OPEN":"28167.83","LOW":"28070.81","HIGH":"28299.92","CLOSE":"28226.61","ADJCLOSE":"28226.61","VOLUME":"17200"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486093500,"PRODUCTID":32,"OPEN":"28270.67","LOW":"28127.18","HIGH":"28280.58","CLOSE":"28240.52","ADJCLOSE":"28240.52","VOLUME":"10800"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486352700,"PRODUCTID":32,"OPEN":"28340.39","LOW":"28340.39","HIGH":"28487.28","CLOSE":"28439.28","ADJCLOSE":"28439.28","VOLUME":"10000"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486439100,"PRODUCTID":32,"OPEN":"28443.23","LOW":"28239.12","HIGH":"28483.41","CLOSE":"28335.16","ADJCLOSE":"28335.16","VOLUME":"10800"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486525500,"PRODUCTID":32,"OPEN":"28386.08","LOW":"28149.08","HIGH":"28391.64","CLOSE":"28289.92","ADJCLOSE":"28289.92","VOLUME":"10900"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486611900,"PRODUCTID":32,"OPEN":"28349.22","LOW":"28152.18","HIGH":"28469.48","CLOSE":"28329.7","ADJCLOSE":"28329.7","VOLUME":"10200"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486698300,"PRODUCTID":32,"OPEN":"28367.17","LOW":"28286.8","HIGH":"28456.18","CLOSE":"28334.25","ADJCLOSE":"28334.25","VOLUME":"13700"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486957500,"PRODUCTID":32,"OPEN":"28450.42","LOW":"28197.38","HIGH":"28458.8","CLOSE":"28351.62","ADJCLOSE":"28351.62","VOLUME":"9400"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487043900,"PRODUCTID":32,"OPEN":"28386.12","LOW":"28263.45","HIGH":"28393.42","CLOSE":"28339.31","ADJCLOSE":"28339.31","VOLUME":"11700"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487130300,"PRODUCTID":32,"OPEN":"28270.11","LOW":"28102.23","HIGH":"28382.32","CLOSE":"28155.56","ADJCLOSE":"28155.56","VOLUME":"17800"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487216700,"PRODUCTID":32,"OPEN":"28223.85","LOW":"28146.19","HIGH":"28327.84","CLOSE":"28301.27","ADJCLOSE":"28301.27","VOLUME":"9700"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487303100,"PRODUCTID":32,"OPEN":"28670.43","LOW":"28410.91","HIGH":"28726.26","CLOSE":"28468.75","ADJCLOSE":"28468.75","VOLUME":"15000"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487562300,"PRODUCTID":32,"OPEN":"28481.91","LOW":"28419.27","HIGH":"28696.53","CLOSE":"28661.58","ADJCLOSE":"28661.58","VOLUME":"8900"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487648700,"PRODUCTID":32,"OPEN":"28716.7","LOW":"28597.33","HIGH":"28801","CLOSE":"28761.59","ADJCLOSE":"28761.59","VOLUME":"8400"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487735100,"PRODUCTID":32,"OPEN":"28822.4","LOW":"28789.3","HIGH":"28963.52","CLOSE":"28864.71","ADJCLOSE":"28864.71","VOLUME":"16300"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487821500,"PRODUCTID":32,"OPEN":"28927.67","LOW":"28860.46","HIGH":"29065.31","CLOSE":"28892.97","ADJCLOSE":"28892.97","VOLUME":"18400"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487821500,"PRODUCTID":32,"OPEN":"28927.67","LOW":"28860.46","HIGH":"29065.31","CLOSE":"28892.97","ADJCLOSE":"28892.97","VOLUME":"18400"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488167100,"PRODUCTID":32,"OPEN":"28910.5","LOW":"28791.19","HIGH":"28961.83","CLOSE":"28812.88","ADJCLOSE":"28812.88","VOLUME":"12000"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488253500,"PRODUCTID":32,"OPEN":"28825.19","LOW":"28721.12","HIGH":"28876.54","CLOSE":"28743.32","ADJCLOSE":"28743.32","VOLUME":"10700"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488339900,"PRODUCTID":32,"OPEN":"28849.04","LOW":"28824.17","HIGH":"29029.17","CLOSE":"28984.49","ADJCLOSE":"28984.49","VOLUME":"14600"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488426300,"PRODUCTID":32,"OPEN":"29117.38","LOW":"28784.31","HIGH":"29145.62","CLOSE":"28839.79","ADJCLOSE":"28839.79","VOLUME":"10800"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488512700,"PRODUCTID":32,"OPEN":"28827.5","LOW":"28716.21","HIGH":"28860.13","CLOSE":"28832.45","ADJCLOSE":"28832.45","VOLUME":"9300"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488771900,"PRODUCTID":32,"OPEN":"28859.21","LOW":"28856.12","HIGH":"29070.2","CLOSE":"29048.19","ADJCLOSE":"29048.19","VOLUME":"12100"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488858300,"PRODUCTID":32,"OPEN":"29092.16","LOW":"28957.68","HIGH":"29098.17","CLOSE":"28999.56","ADJCLOSE":"28999.56","VOLUME":"9700"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488944700,"PRODUCTID":32,"OPEN":"29021.06","LOW":"28815.48","HIGH":"29022.32","CLOSE":"28901.94","ADJCLOSE":"28901.94","VOLUME":"16300"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489031100,"PRODUCTID":32,"OPEN":"28909.7","LOW":"28815.02","HIGH":"28986.72","CLOSE":"28929.13","ADJCLOSE":"28929.13","VOLUME":"401500"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489117500,"PRODUCTID":32,"OPEN":"29006","LOW":"28851.04","HIGH":"29076.63","CLOSE":"28946.23","ADJCLOSE":"28946.23","VOLUME":"15900"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489117500,"PRODUCTID":32,"OPEN":"29006","LOW":"28851.04","HIGH":"29076.63","CLOSE":"28946.23","ADJCLOSE":"28946.23","VOLUME":"15900"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489463100,"PRODUCTID":32,"OPEN":"29437.23","LOW":"29356.05","HIGH":"29561.93","CLOSE":"29442.63","ADJCLOSE":"29442.63","VOLUME":"29200"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489549500,"PRODUCTID":32,"OPEN":"29452.86","LOW":"29358.91","HIGH":"29500.08","CLOSE":"29398.11","ADJCLOSE":"29398.11","VOLUME":"392500"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489635900,"PRODUCTID":32,"OPEN":"29482.83","LOW":"29482.83","HIGH":"29614.79","CLOSE":"29585.85","ADJCLOSE":"29585.85","VOLUME":"18400"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489722300,"PRODUCTID":32,"OPEN":"29755.74","LOW":"29601.86","HIGH":"29824.62","CLOSE":"29648.99","ADJCLOSE":"29648.99","VOLUME":"14500"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489981500,"PRODUCTID":32,"OPEN":"29653.54","LOW":"29482.4","HIGH":"29699.48","CLOSE":"29518.74","ADJCLOSE":"29518.74","VOLUME":"400800"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490067900,"PRODUCTID":32,"OPEN":"29525.88","LOW":"29380.14","HIGH":"29585.05","CLOSE":"29485.45","ADJCLOSE":"29485.45","VOLUME":"11500"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490154300,"PRODUCTID":32,"OPEN":"29341.41","LOW":"29137.48","HIGH":"29341.41","CLOSE":"29167.68","ADJCLOSE":"29167.68","VOLUME":"14700"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490240700,"PRODUCTID":32,"OPEN":"29201.01","LOW":"29198.08","HIGH":"29373.79","CLOSE":"29332.16","ADJCLOSE":"29332.16","VOLUME":"26000"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490327100,"PRODUCTID":32,"OPEN":"29350.6","LOW":"29350.17","HIGH":"29539.85","CLOSE":"29421.4","ADJCLOSE":"29421.4","VOLUME":"21000"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490586300,"PRODUCTID":32,"OPEN":"29395.68","LOW":"29163.54","HIGH":"29420.7","CLOSE":"29237.15","ADJCLOSE":"29237.15","VOLUME":"15100"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490672700,"PRODUCTID":32,"OPEN":"29301.22","LOW":"29301.22","HIGH":"29442.18","CLOSE":"29409.52","ADJCLOSE":"29409.52","VOLUME":"33500"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490759100,"PRODUCTID":32,"OPEN":"29463.01","LOW":"29439.42","HIGH":"29554.39","CLOSE":"29531.43","ADJCLOSE":"29531.43","VOLUME":"41600"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490845500,"PRODUCTID":32,"OPEN":"29538.03","LOW":"29521.65","HIGH":"29684.54","CLOSE":"29647.42","ADJCLOSE":"29647.42","VOLUME":"15700"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490931900,"PRODUCTID":32,"OPEN":"29633.91","LOW":"29552.61","HIGH":"29687.64","CLOSE":"29620.5","ADJCLOSE":"29620.5","VOLUME":"11800"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491191100,"PRODUCTID":32,"OPEN":"29737.73","LOW":"29705.72","HIGH":"29926.94","CLOSE":"29910.22","ADJCLOSE":"29910.22","VOLUME":"10100"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491191100,"PRODUCTID":32,"OPEN":"29737.73","LOW":"29705.72","HIGH":"29926.94","CLOSE":"29910.22","ADJCLOSE":"29910.22","VOLUME":"10100"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491363900,"PRODUCTID":32,"OPEN":"29996.03","LOW":"29817.69","HIGH":"30007.48","CLOSE":"29974.24","ADJCLOSE":"29974.24","VOLUME":"11200"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491450300,"PRODUCTID":32,"OPEN":"29946.89","LOW":"29817.59","HIGH":"29954.25","CLOSE":"29927.34","ADJCLOSE":"29927.34","VOLUME":"11300"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491536700,"PRODUCTID":32,"OPEN":"29850.71","LOW":"29668.45","HIGH":"29886.12","CLOSE":"29706.61","ADJCLOSE":"29706.61","VOLUME":"14700"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491795900,"PRODUCTID":32,"OPEN":"29752.62","LOW":"29553.04","HIGH":"29831.32","CLOSE":"29575.74","ADJCLOSE":"29575.74","VOLUME":"10700"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491882300,"PRODUCTID":32,"OPEN":"29630.06","LOW":"29570.58","HIGH":"29804.51","CLOSE":"29788.35","ADJCLOSE":"29788.35","VOLUME":"10800"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491968700,"PRODUCTID":32,"OPEN":"29838.82","LOW":"29549.74","HIGH":"29838.82","CLOSE":"29643.48","ADJCLOSE":"29643.48","VOLUME":"8500"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492055100,"PRODUCTID":32,"OPEN":"29637.12","LOW":"29442.26","HIGH":"29660.48","CLOSE":"29461.45","ADJCLOSE":"29461.45","VOLUME":"10700"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492055100,"PRODUCTID":32,"OPEN":"29637.12","LOW":"29442.26","HIGH":"29660.48","CLOSE":"29461.45","ADJCLOSE":"29461.45","VOLUME":"10700"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492400700,"PRODUCTID":32,"OPEN":"29470.27","LOW":"29363.28","HIGH":"29494.08","CLOSE":"29413.66","ADJCLOSE":"29413.66","VOLUME":"6700"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492487100,"PRODUCTID":32,"OPEN":"29487.78","LOW":"29286.38","HIGH":"29701.19","CLOSE":"29319.1","ADJCLOSE":"29319.1","VOLUME":"12100"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492573500,"PRODUCTID":32,"OPEN":"29369.9","LOW":"29241.48","HIGH":"29388.25","CLOSE":"29336.57","ADJCLOSE":"29336.57","VOLUME":"11600"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492659900,"PRODUCTID":32,"OPEN":"29358.59","LOW":"29341.68","HIGH":"29453.06","CLOSE":"29422.39","ADJCLOSE":"29422.39","VOLUME":"14600"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492746300,"PRODUCTID":32,"OPEN":"29575.66","LOW":"29259.42","HIGH":"29584.34","CLOSE":"29365.3","ADJCLOSE":"29365.3","VOLUME":"11300"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493005500,"PRODUCTID":32,"OPEN":"29407.68","LOW":"29392.99","HIGH":"29681.33","CLOSE":"29655.84","ADJCLOSE":"29655.84","VOLUME":"8900"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493091900,"PRODUCTID":32,"OPEN":"29825.14","LOW":"29780.84","HIGH":"29961.82","CLOSE":"29943.24","ADJCLOSE":"29943.24","VOLUME":"8600"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493178300,"PRODUCTID":32,"OPEN":"30030.2","LOW":"29968.57","HIGH":"30167.09","CLOSE":"30133.35","ADJCLOSE":"30133.35","VOLUME":"10900"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493264700,"PRODUCTID":32,"OPEN":"30141.39","LOW":"29973.4","HIGH":"30184.22","CLOSE":"30029.74","ADJCLOSE":"30029.74","VOLUME":"10700"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493351100,"PRODUCTID":32,"OPEN":"30064.6","LOW":"29848.21","HIGH":"30067.64","CLOSE":"29918.4","ADJCLOSE":"29918.4","VOLUME":"11300"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493351100,"PRODUCTID":32,"OPEN":"30064.6","LOW":"29848.21","HIGH":"30067.64","CLOSE":"29918.4","ADJCLOSE":"29918.4","VOLUME":"11300"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493696700,"PRODUCTID":32,"OPEN":"30021.49","LOW":"29804.12","HIGH":"30069.24","CLOSE":"29921.18","ADJCLOSE":"29921.18","VOLUME":"11700"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493783100,"PRODUCTID":32,"OPEN":"29984.95","LOW":"29846.57","HIGH":"30020.59","CLOSE":"29894.8","ADJCLOSE":"29894.8","VOLUME":"11300"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493869500,"PRODUCTID":32,"OPEN":"30069.72","LOW":"30007.4","HIGH":"30169.95","CLOSE":"30126.21","ADJCLOSE":"30126.21","VOLUME":"22300"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493955900,"PRODUCTID":32,"OPEN":"30142.14","LOW":"29823.6","HIGH":"30176.55","CLOSE":"29858.8","ADJCLOSE":"29858.8","VOLUME":"15900"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494215100,"PRODUCTID":32,"OPEN":"29915.12","LOW":"29877.41","HIGH":"30016.04","CLOSE":"29926.15","ADJCLOSE":"29926.15","VOLUME":"10000"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494301500,"PRODUCTID":32,"OPEN":"29977.5","LOW":"29911.44","HIGH":"30017.82","CLOSE":"29933.25","ADJCLOSE":"29933.25","VOLUME":"8400"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494387900,"PRODUCTID":32,"OPEN":"29988.78","LOW":"29987.44","HIGH":"30271.6","CLOSE":"30248.17","ADJCLOSE":"30248.17","VOLUME":"11000"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494474300,"PRODUCTID":32,"OPEN":"30309.71","LOW":"30207.11","HIGH":"30366.43","CLOSE":"30250.98","ADJCLOSE":"30250.98","VOLUME":"10700"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494560700,"PRODUCTID":32,"OPEN":"30285.61","LOW":"30111.45","HIGH":"30299.74","CLOSE":"30188.15","ADJCLOSE":"30188.15","VOLUME":"11100"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494819900,"PRODUCTID":32,"OPEN":"30287.37","LOW":"30273.62","HIGH":"30357.96","CLOSE":"30322.12","ADJCLOSE":"30322.12","VOLUME":"8000"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494906300,"PRODUCTID":32,"OPEN":"30391.48","LOW":"30363.37","HIGH":"30591.55","CLOSE":"30582.6","ADJCLOSE":"30582.6","VOLUME":"13600"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494992700,"PRODUCTID":32,"OPEN":"30616.53","LOW":"30519.14","HIGH":"30692.45","CLOSE":"30658.77","ADJCLOSE":"30658.77","VOLUME":"14900"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495079100,"PRODUCTID":32,"OPEN":"30466.82","LOW":"30393.72","HIGH":"30575.83","CLOSE":"30434.79","ADJCLOSE":"30434.79","VOLUME":"16200"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495165500,"PRODUCTID":32,"OPEN":"30539.65","LOW":"30338.52","HIGH":"30712.35","CLOSE":"30464.92","ADJCLOSE":"30464.92","VOLUME":"13800"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495424700,"PRODUCTID":32,"OPEN":"30638.88","LOW":"30516.87","HIGH":"30712.15","CLOSE":"30570.97","ADJCLOSE":"30570.97","VOLUME":"11400"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495511100,"PRODUCTID":32,"OPEN":"30553.89","LOW":"30316.92","HIGH":"30610.64","CLOSE":"30365.25","ADJCLOSE":"30365.25","VOLUME":"18700"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495597500,"PRODUCTID":32,"OPEN":"30446.77","LOW":"30247.6","HIGH":"30534.15","CLOSE":"30301.64","ADJCLOSE":"30301.64","VOLUME":"11300"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495683900,"PRODUCTID":32,"OPEN":"30374.81","LOW":"30352.26","HIGH":"30793.43","CLOSE":"30750.03","ADJCLOSE":"30750.03","VOLUME":"10000"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495770300,"PRODUCTID":32,"OPEN":"30765.77","LOW":"30745.57","HIGH":"31074.07","CLOSE":"31028.21","ADJCLOSE":"31028.21","VOLUME":"14600"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496029500,"PRODUCTID":32,"OPEN":"30944.38","LOW":"30869.9","HIGH":"31214.39","CLOSE":"31109.28","ADJCLOSE":"31109.28","VOLUME":"14900"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496115900,"PRODUCTID":32,"OPEN":"31111.73","LOW":"31064.04","HIGH":"31220.38","CLOSE":"31159.4","ADJCLOSE":"31159.4","VOLUME":"9600"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496202300,"PRODUCTID":32,"OPEN":"31222.51","LOW":"31107.48","HIGH":"31255.28","CLOSE":"31145.8","ADJCLOSE":"31145.8","VOLUME":"13000"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496288700,"PRODUCTID":32,"OPEN":"31117.09","LOW":"31062.02","HIGH":"31213.12","CLOSE":"31137.59","ADJCLOSE":"31137.59","VOLUME":"8300"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496375100,"PRODUCTID":32,"OPEN":"31205.37","LOW":"31190.4","HIGH":"31332.56","CLOSE":"31273.29","ADJCLOSE":"31273.29","VOLUME":"8500"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496634300,"PRODUCTID":32,"OPEN":"31274.74","LOW":"31198.22","HIGH":"31355.42","CLOSE":"31309.49","ADJCLOSE":"31309.49","VOLUME":"9000"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496720700,"PRODUCTID":32,"OPEN":"31420.85","LOW":"31172.55","HIGH":"31430.32","CLOSE":"31190.56","ADJCLOSE":"31190.56","VOLUME":"13600"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496807100,"PRODUCTID":32,"OPEN":"31252.71","LOW":"31172.98","HIGH":"31346.99","CLOSE":"31271.28","ADJCLOSE":"31271.28","VOLUME":"9500"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496893500,"PRODUCTID":32,"OPEN":"31316.91","LOW":"31193.77","HIGH":"31354.51","CLOSE":"31213.36","ADJCLOSE":"31213.36","VOLUME":"14000"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496979900,"PRODUCTID":32,"OPEN":"31196.86","LOW":"31087.28","HIGH":"31289.99","CLOSE":"31262.06","ADJCLOSE":"31262.06","VOLUME":"9800"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497239100,"PRODUCTID":32,"OPEN":"31225.43","LOW":"31044.28","HIGH":"31225.43","CLOSE":"31095.7","ADJCLOSE":"31095.7","VOLUME":"6800"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497325500,"PRODUCTID":32,"OPEN":"31091.1","LOW":"31062.34","HIGH":"31260.77","CLOSE":"31103.49","ADJCLOSE":"31103.49","VOLUME":"13300"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497411900,"PRODUCTID":32,"OPEN":"31147.69","LOW":"31054.94","HIGH":"31190.36","CLOSE":"31155.91","ADJCLOSE":"31155.91","VOLUME":"12700"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497498300,"PRODUCTID":32,"OPEN":"31222.89","LOW":"31026.48","HIGH":"31229.44","CLOSE":"31075.73","ADJCLOSE":"31075.73","VOLUME":"12700"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497584700,"PRODUCTID":32,"OPEN":"31160.47","LOW":"31017.18","HIGH":"31182.73","CLOSE":"31056.4","ADJCLOSE":"31056.4","VOLUME":"13300"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497843900,"PRODUCTID":32,"OPEN":"31168.98","LOW":"31163.35","HIGH":"31362.15","CLOSE":"31311.57","ADJCLOSE":"31311.57","VOLUME":"7500"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497930300,"PRODUCTID":32,"OPEN":"31392.53","LOW":"31261.49","HIGH":"31392.53","CLOSE":"31297.53","ADJCLOSE":"31297.53","VOLUME":"8100"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498016700,"PRODUCTID":32,"OPEN":"31302.18","LOW":"31193.61","HIGH":"31336.44","CLOSE":"31283.64","ADJCLOSE":"31283.64","VOLUME":"35700"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498103100,"PRODUCTID":32,"OPEN":"31351.53","LOW":"31255.63","HIGH":"31522.87","CLOSE":"31290.74","ADJCLOSE":"31290.74","VOLUME":"10200"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498189500,"PRODUCTID":32,"OPEN":"31352.57","LOW":"31110.39","HIGH":"31365.39","CLOSE":"31138.21","ADJCLOSE":"31138.21","VOLUME":"89700"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498189500,"PRODUCTID":32,"OPEN":"31352.57","LOW":"31110.39","HIGH":"31365.39","CLOSE":"31138.21","ADJCLOSE":"31138.21","VOLUME":"89700"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498535100,"PRODUCTID":32,"OPEN":"31194.68","LOW":"30847.08","HIGH":"31294.96","CLOSE":"30958.25","ADJCLOSE":"30958.25","VOLUME":"15300"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498621500,"PRODUCTID":32,"OPEN":"30988.87","LOW":"30798.7","HIGH":"31000.48","CLOSE":"30834.32","ADJCLOSE":"30834.32","VOLUME":"9900"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498707900,"PRODUCTID":32,"OPEN":"30910.97","LOW":"30794.61","HIGH":"31097.92","CLOSE":"30857.52","ADJCLOSE":"30857.52","VOLUME":"12300"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498794300,"PRODUCTID":32,"OPEN":"30824.97","LOW":"30680.66","HIGH":"30965.45","CLOSE":"30921.61","ADJCLOSE":"30921.61","VOLUME":"9200"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499053500,"PRODUCTID":32,"OPEN":"31156.04","LOW":"31017.11","HIGH":"31258.33","CLOSE":"31221.62","ADJCLOSE":"31221.62","VOLUME":"8100"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499139900,"PRODUCTID":32,"OPEN":"31331.21","LOW":"31166.37","HIGH":"31353.46","CLOSE":"31209.79","ADJCLOSE":"31209.79","VOLUME":"8700"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499226300,"PRODUCTID":32,"OPEN":"31272.72","LOW":"31177.78","HIGH":"31284.64","CLOSE":"31245.56","ADJCLOSE":"31245.56","VOLUME":"6500"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499312700,"PRODUCTID":32,"OPEN":"31298.42","LOW":"31264.86","HIGH":"31460.7","CLOSE":"31369.34","ADJCLOSE":"31369.34","VOLUME":"10100"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499399100,"PRODUCTID":32,"OPEN":"31373.52","LOW":"31286.62","HIGH":"31426.29","CLOSE":"31360.63","ADJCLOSE":"31360.63","VOLUME":"6200"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499658300,"PRODUCTID":32,"OPEN":"31510.62","LOW":"31471.41","HIGH":"31768.39","CLOSE":"31715.64","ADJCLOSE":"31715.64","VOLUME":"37900"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499744700,"PRODUCTID":32,"OPEN":"31789.5","LOW":"31718.48","HIGH":"31885.11","CLOSE":"31747.09","ADJCLOSE":"31747.09","VOLUME":"9100"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499831100,"PRODUCTID":32,"OPEN":"31813.24","LOW":"31731.43","HIGH":"31865.69","CLOSE":"31804.82","ADJCLOSE":"31804.82","VOLUME":"8300"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499917500,"PRODUCTID":32,"OPEN":"31896.23","LOW":"31892.63","HIGH":"32091.52","CLOSE":"32037.38","ADJCLOSE":"32037.38","VOLUME":"10500"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500003900,"PRODUCTID":32,"OPEN":"32099.93","LOW":"31897.87","HIGH":"32109.75","CLOSE":"32020.75","ADJCLOSE":"32020.75","VOLUME":"7200"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500263100,"PRODUCTID":32,"OPEN":"32053.98","LOW":"32037.21","HIGH":"32131.92","CLOSE":"32074.78","ADJCLOSE":"32074.78","VOLUME":"10300"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500349500,"PRODUCTID":32,"OPEN":"31775.54","LOW":"31626.44","HIGH":"31911.61","CLOSE":"31710.99","ADJCLOSE":"31710.99","VOLUME":"21600"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500435900,"PRODUCTID":32,"OPEN":"31882.8","LOW":"31793.72","HIGH":"31978.89","CLOSE":"31955.35","ADJCLOSE":"31955.35","VOLUME":"11300"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500522300,"PRODUCTID":32,"OPEN":"32033.82","LOW":"31859.5","HIGH":"32057.12","CLOSE":"31904.4","ADJCLOSE":"31904.4","VOLUME":"11200"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500608700,"PRODUCTID":32,"OPEN":"32035.88","LOW":"31808.93","HIGH":"32062.23","CLOSE":"32028.89","ADJCLOSE":"32028.89","VOLUME":"18000"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500867900,"PRODUCTID":32,"OPEN":"32100.22","LOW":"32058.33","HIGH":"32320.86","CLOSE":"32245.87","ADJCLOSE":"32245.87","VOLUME":"11500"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500954300,"PRODUCTID":32,"OPEN":"32350.71","LOW":"32196.86","HIGH":"32374.3","CLOSE":"32228.27","ADJCLOSE":"32228.27","VOLUME":"14100"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501040700,"PRODUCTID":32,"OPEN":"32255.99","LOW":"32226.08","HIGH":"32413.63","CLOSE":"32382.46","ADJCLOSE":"32382.46","VOLUME":"12400"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501127100,"PRODUCTID":32,"OPEN":"32519.44","LOW":"32325.33","HIGH":"32672.66","CLOSE":"32383.3","ADJCLOSE":"32383.3","VOLUME":"10900"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501213500,"PRODUCTID":32,"OPEN":"32381.36","LOW":"32104.66","HIGH":"32381.36","CLOSE":"32309.88","ADJCLOSE":"32309.88","VOLUME":"11300"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501472700,"PRODUCTID":32,"OPEN":"32412.2","LOW":"32324.45","HIGH":"32546.5","CLOSE":"32514.94","ADJCLOSE":"32514.94","VOLUME":"13100"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501559100,"PRODUCTID":32,"OPEN":"32579.8","LOW":"32462.25","HIGH":"32632.02","CLOSE":"32575.17","ADJCLOSE":"32575.17","VOLUME":"9000"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501645500,"PRODUCTID":32,"OPEN":"32641.58","LOW":"32394.89","HIGH":"32686.48","CLOSE":"32476.74","ADJCLOSE":"32476.74","VOLUME":"10500"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501731900,"PRODUCTID":32,"OPEN":"32502.55","LOW":"32194.58","HIGH":"32502.55","CLOSE":"32237.88","ADJCLOSE":"32237.88","VOLUME":"12600"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501818300,"PRODUCTID":32,"OPEN":"32191.12","LOW":"32107.99","HIGH":"32352.19","CLOSE":"32325.41","ADJCLOSE":"32325.41","VOLUME":"11300"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502077500,"PRODUCTID":32,"OPEN":"32377.8","LOW":"32235.82","HIGH":"32396.14","CLOSE":"32273.67","ADJCLOSE":"32273.67","VOLUME":"10400"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502163900,"PRODUCTID":32,"OPEN":"32341.05","LOW":"31915.2","HIGH":"32354.77","CLOSE":"32014.19","ADJCLOSE":"32014.19","VOLUME":"9400"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502250300,"PRODUCTID":32,"OPEN":"31926.14","LOW":"31731.91","HIGH":"31967.28","CLOSE":"31797.84","ADJCLOSE":"31797.84","VOLUME":"9300"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502336700,"PRODUCTID":32,"OPEN":"31750.73","LOW":"31422.8","HIGH":"31756.27","CLOSE":"31531.33","ADJCLOSE":"31531.33","VOLUME":"13000"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502423100,"PRODUCTID":32,"OPEN":"31355.92","LOW":"31128.02","HIGH":"31379.2","CLOSE":"31213.59","ADJCLOSE":"31213.59","VOLUME":"15200"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502682300,"PRODUCTID":32,"OPEN":"31299.52","LOW":"31298.9","HIGH":"31526.4","CLOSE":"31449.03","ADJCLOSE":"31449.03","VOLUME":"9700"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502682300,"PRODUCTID":32,"OPEN":"31299.52","LOW":"31298.9","HIGH":"31526.4","CLOSE":"31449.03","ADJCLOSE":"31449.03","VOLUME":"9700"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502855100,"PRODUCTID":32,"OPEN":"31566.24","LOW":"31399.35","HIGH":"31805.99","CLOSE":"31770.89","ADJCLOSE":"31770.89","VOLUME":"12500"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502941500,"PRODUCTID":32,"OPEN":"31919.17","LOW":"31714.1","HIGH":"31937.51","CLOSE":"31795.46","ADJCLOSE":"31795.46","VOLUME":"8500"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503027900,"PRODUCTID":32,"OPEN":"31729.88","LOW":"31349.13","HIGH":"31729.88","CLOSE":"31524.68","ADJCLOSE":"31524.68","VOLUME":"16400"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503287100,"PRODUCTID":32,"OPEN":"31609.93","LOW":"31220.53","HIGH":"31641.81","CLOSE":"31258.85","ADJCLOSE":"31258.85","VOLUME":"23600"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503373500,"PRODUCTID":32,"OPEN":"31393.93","LOW":"31241.5","HIGH":"31484.28","CLOSE":"31291.85","ADJCLOSE":"31291.85","VOLUME":"10800"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503459900,"PRODUCTID":32,"OPEN":"31407.47","LOW":"31379.25","HIGH":"31593.39","CLOSE":"31568.01","ADJCLOSE":"31568.01","VOLUME":"10000"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503546300,"PRODUCTID":32,"OPEN":"31673.44","LOW":"31546.05","HIGH":"31678.19","CLOSE":"31596.06","ADJCLOSE":"31596.06","VOLUME":"8900"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503546300,"PRODUCTID":32,"OPEN":"31673.44","LOW":"31546.05","HIGH":"31678.19","CLOSE":"31596.06","ADJCLOSE":"31596.06","VOLUME":"8900"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503891900,"PRODUCTID":32,"OPEN":"31756.87","LOW":"31701.67","HIGH":"31809.7","CLOSE":"31750.82","ADJCLOSE":"31750.82","VOLUME":"10100"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503978300,"PRODUCTID":32,"OPEN":"31724.84","LOW":"31360.81","HIGH":"31739.8","CLOSE":"31388.39","ADJCLOSE":"31388.39","VOLUME":"6800"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504064700,"PRODUCTID":32,"OPEN":"31534.57","LOW":"31533.02","HIGH":"31727.98","CLOSE":"31646.46","ADJCLOSE":"31646.46","VOLUME":"5400"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504151100,"PRODUCTID":32,"OPEN":"31685.44","LOW":"31551.85","HIGH":"31757.18","CLOSE":"31730.49","ADJCLOSE":"31730.49","VOLUME":"17900"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504237500,"PRODUCTID":32,"OPEN":"31769.34","LOW":"31707.27","HIGH":"31944.1","CLOSE":"31892.23","ADJCLOSE":"31892.23","VOLUME":"6600"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504496700,"PRODUCTID":32,"OPEN":"31932.2","LOW":"31560.32","HIGH":"31932.2","CLOSE":"31702.25","ADJCLOSE":"31702.25","VOLUME":"7600"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504583100,"PRODUCTID":32,"OPEN":"31755.16","LOW":"31674.23","HIGH":"31863.47","CLOSE":"31809.55","ADJCLOSE":"31809.55","VOLUME":"8000"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504669500,"PRODUCTID":32,"OPEN":"31713.5","LOW":"31586.53","HIGH":"31727.85","CLOSE":"31661.97","ADJCLOSE":"31661.97","VOLUME":"7400"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504755900,"PRODUCTID":32,"OPEN":"31738.74","LOW":"31620.44","HIGH":"31814.96","CLOSE":"31662.74","ADJCLOSE":"31662.74","VOLUME":"10200"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504842300,"PRODUCTID":32,"OPEN":"31694.15","LOW":"31619","HIGH":"31763.7","CLOSE":"31687.52","ADJCLOSE":"31687.52","VOLUME":"7800"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505101500,"PRODUCTID":32,"OPEN":"31798.31","LOW":"31797.89","HIGH":"31952.87","CLOSE":"31882.16","ADJCLOSE":"31882.16","VOLUME":"8700"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505187900,"PRODUCTID":32,"OPEN":"32029.15","LOW":"31950.24","HIGH":"32172.46","CLOSE":"32158.66","ADJCLOSE":"32158.66","VOLUME":"7000"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505274300,"PRODUCTID":32,"OPEN":"32188.95","LOW":"32126.77","HIGH":"32348.3","CLOSE":"32186.41","ADJCLOSE":"32186.41","VOLUME":"8900"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505360700,"PRODUCTID":32,"OPEN":"32289.26","LOW":"32186.84","HIGH":"32328.61","CLOSE":"32241.93","ADJCLOSE":"32241.93","VOLUME":"9100"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505447100,"PRODUCTID":32,"OPEN":"32207.63","LOW":"32138.38","HIGH":"32356.11","CLOSE":"32272.61","ADJCLOSE":"32272.61","VOLUME":"8900"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505706300,"PRODUCTID":32,"OPEN":"32361.37","LOW":"32361.25","HIGH":"32508.06","CLOSE":"32423.76","ADJCLOSE":"32423.76","VOLUME":"9500"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505792700,"PRODUCTID":32,"OPEN":"32522.44","LOW":"32358.63","HIGH":"32524.11","CLOSE":"32402.37","ADJCLOSE":"32402.37","VOLUME":"57400"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505879100,"PRODUCTID":32,"OPEN":"32467.1","LOW":"32383.82","HIGH":"32499.88","CLOSE":"32400.51","ADJCLOSE":"32400.51","VOLUME":"10500"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505965500,"PRODUCTID":32,"OPEN":"32406.42","LOW":"32164.42","HIGH":"32462.61","CLOSE":"32370.04","ADJCLOSE":"32370.04","VOLUME":"8700"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506051900,"PRODUCTID":32,"OPEN":"32339.5","LOW":"31886.09","HIGH":"32342.81","CLOSE":"31922.44","ADJCLOSE":"31922.44","VOLUME":"9600"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506311100,"PRODUCTID":32,"OPEN":"31986.4","LOW":"31474.56","HIGH":"32016.52","CLOSE":"31626.63","ADJCLOSE":"31626.63","VOLUME":"12200"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506397500,"PRODUCTID":32,"OPEN":"31685.81","LOW":"31455.65","HIGH":"31693.59","CLOSE":"31599.76","ADJCLOSE":"31599.76","VOLUME":"10000"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506483900,"PRODUCTID":32,"OPEN":"31785.24","LOW":"31100.8","HIGH":"31797.46","CLOSE":"31159.81","ADJCLOSE":"31159.81","VOLUME":"9800"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506570300,"PRODUCTID":32,"OPEN":"31216.36","LOW":"31081.83","HIGH":"31340.91","CLOSE":"31282.48","ADJCLOSE":"31282.48","VOLUME":"8300"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506656700,"PRODUCTID":32,"OPEN":"31367.25","LOW":"31243.71","HIGH":"31523.87","CLOSE":"31283.72","ADJCLOSE":"31283.72","VOLUME":"7700"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506656700,"PRODUCTID":32,"OPEN":"31367.25","LOW":"31243.71","HIGH":"31523.87","CLOSE":"31283.72","ADJCLOSE":"31283.72","VOLUME":"7700"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507002300,"PRODUCTID":32,"OPEN":"31537.81","LOW":"31440.48","HIGH":"31615.28","CLOSE":"31497.38","ADJCLOSE":"31497.38","VOLUME":"7100"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507088700,"PRODUCTID":32,"OPEN":"31522.17","LOW":"31457.78","HIGH":"31752.16","CLOSE":"31671.71","ADJCLOSE":"31671.71","VOLUME":"5900"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507175100,"PRODUCTID":32,"OPEN":"31725.85","LOW":"31562.25","HIGH":"31772.41","CLOSE":"31592.03","ADJCLOSE":"31592.03","VOLUME":"5900"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507261500,"PRODUCTID":32,"OPEN":"31633.34","LOW":"31632.81","HIGH":"31844.28","CLOSE":"31814.22","ADJCLOSE":"31814.22","VOLUME":"8300"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507520700,"PRODUCTID":32,"OPEN":"31862.2","LOW":"31781.75","HIGH":"31935.63","CLOSE":"31846.89","ADJCLOSE":"31846.89","VOLUME":"5800"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507607100,"PRODUCTID":32,"OPEN":"31910.82","LOW":"31896.9","HIGH":"31994.77","CLOSE":"31924.41","ADJCLOSE":"31924.41","VOLUME":"7200"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507693500,"PRODUCTID":32,"OPEN":"31975.59","LOW":"31769.4","HIGH":"32098.46","CLOSE":"31833.99","ADJCLOSE":"31833.99","VOLUME":"8600"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507779900,"PRODUCTID":32,"OPEN":"31887.47","LOW":"31813.67","HIGH":"32209.03","CLOSE":"32182.22","ADJCLOSE":"32182.22","VOLUME":"7800"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507866300,"PRODUCTID":32,"OPEN":"32247.74","LOW":"32247.74","HIGH":"32508.59","CLOSE":"32432.69","ADJCLOSE":"32432.69","VOLUME":"15500"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508125500,"PRODUCTID":32,"OPEN":"32488.23","LOW":"32445.43","HIGH":"32687.32","CLOSE":"32633.64","ADJCLOSE":"32633.64","VOLUME":"9200"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508211900,"PRODUCTID":32,"OPEN":"32654.41","LOW":"32556.74","HIGH":"32699.86","CLOSE":"32609.16","ADJCLOSE":"32609.16","VOLUME":"5500"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508298300,"PRODUCTID":32,"OPEN":"32518.56","LOW":"32462.85","HIGH":"32670.32","CLOSE":"32584.35","ADJCLOSE":"32584.35","VOLUME":"14100"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508384700,"PRODUCTID":32,"OPEN":"32656.75","LOW":"32319.37","HIGH":"32663.06","CLOSE":"32389.96","ADJCLOSE":"32389.96","VOLUME":"2500"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508384700,"PRODUCTID":32,"OPEN":"32656.75","LOW":"32319.37","HIGH":"32663.06","CLOSE":"32389.96","ADJCLOSE":"32389.96","VOLUME":"2500"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508730300,"PRODUCTID":32,"OPEN":"32411.86","LOW":"32312.74","HIGH":"32614.89","CLOSE":"32506.72","ADJCLOSE":"32506.72","VOLUME":"8400"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508816700,"PRODUCTID":32,"OPEN":"32619.26","LOW":"32502.08","HIGH":"32670.37","CLOSE":"32607.34","ADJCLOSE":"32607.34","VOLUME":"8400"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508903100,"PRODUCTID":32,"OPEN":"32995.28","LOW":"32804.6","HIGH":"33117.33","CLOSE":"33042.5","ADJCLOSE":"33042.5","VOLUME":"29900"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508989500,"PRODUCTID":32,"OPEN":"33025.17","LOW":"32835.06","HIGH":"33196.17","CLOSE":"33147.13","ADJCLOSE":"33147.13","VOLUME":"15500"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509075900,"PRODUCTID":32,"OPEN":"33228.32","LOW":"33109.41","HIGH":"33286.51","CLOSE":"33157.22","ADJCLOSE":"33157.22","VOLUME":"18300"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509335100,"PRODUCTID":32,"OPEN":"33260.1","LOW":"33206.93","HIGH":"33340.17","CLOSE":"33266.16","ADJCLOSE":"33266.16","VOLUME":"14000"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509421500,"PRODUCTID":32,"OPEN":"33254.93","LOW":"33164.28","HIGH":"33294.3","CLOSE":"33213.13","ADJCLOSE":"33213.13","VOLUME":"11500"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509507900,"PRODUCTID":32,"OPEN":"33344.23","LOW":"33340.62","HIGH":"33651.52","CLOSE":"33600.27","ADJCLOSE":"33600.27","VOLUME":"14200"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509594300,"PRODUCTID":32,"OPEN":"33615.84","LOW":"33527","HIGH":"33657.57","CLOSE":"33573.22","ADJCLOSE":"33573.22","VOLUME":"12400"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509680700,"PRODUCTID":32,"OPEN":"33667.34","LOW":"33531.94","HIGH":"33733.71","CLOSE":"33685.56","ADJCLOSE":"33685.56","VOLUME":"199700"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509939900,"PRODUCTID":32,"OPEN":"33710.15","LOW":"33582.38","HIGH":"33848.42","CLOSE":"33731.19","ADJCLOSE":"33731.19","VOLUME":"13100"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510026300,"PRODUCTID":32,"OPEN":"33781.01","LOW":"33341.82","HIGH":"33865.95","CLOSE":"33370.76","ADJCLOSE":"33370.76","VOLUME":"16300"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510112700,"PRODUCTID":32,"OPEN":"33417.35","LOW":"33157.68","HIGH":"33484.7","CLOSE":"33218.81","ADJCLOSE":"33218.81","VOLUME":"283000"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510199100,"PRODUCTID":32,"OPEN":"33376.62","LOW":"33111.54","HIGH":"33463.8","CLOSE":"33250.93","ADJCLOSE":"33250.93","VOLUME":"14100"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510285500,"PRODUCTID":32,"OPEN":"33235.75","LOW":"33108.09","HIGH":"33380.42","CLOSE":"33314.56","ADJCLOSE":"33314.56","VOLUME":"21200"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510544700,"PRODUCTID":32,"OPEN":"33397.41","LOW":"32999.98","HIGH":"33417.3","CLOSE":"33033.56","ADJCLOSE":"33033.56","VOLUME":"18200"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510631100,"PRODUCTID":32,"OPEN":"32990.03","LOW":"32907.11","HIGH":"33126.55","CLOSE":"32941.87","ADJCLOSE":"32941.87","VOLUME":"12000"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510717500,"PRODUCTID":32,"OPEN":"32944.94","LOW":"32683.59","HIGH":"32944.94","CLOSE":"32760.44","ADJCLOSE":"32760.44","VOLUME":"11300"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510803900,"PRODUCTID":32,"OPEN":"32829.82","LOW":"32829.82","HIGH":"33165.15","CLOSE":"33106.82","ADJCLOSE":"33106.82","VOLUME":"9600"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510890300,"PRODUCTID":32,"OPEN":"33388.47","LOW":"33278.91","HIGH":"33520.82","CLOSE":"33342.8","ADJCLOSE":"33342.8","VOLUME":"11300"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511149500,"PRODUCTID":32,"OPEN":"33365.84","LOW":"33288.21","HIGH":"33449.53","CLOSE":"33359.9","ADJCLOSE":"33359.9","VOLUME":"7900"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511235900,"PRODUCTID":32,"OPEN":"33438.28","LOW":"33437.61","HIGH":"33625.05","CLOSE":"33478.35","ADJCLOSE":"33478.35","VOLUME":"14800"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511322300,"PRODUCTID":32,"OPEN":"33569.07","LOW":"33465.23","HIGH":"33654.53","CLOSE":"33561.55","ADJCLOSE":"33561.55","VOLUME":"13100"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511408700,"PRODUCTID":32,"OPEN":"33575.91","LOW":"33468.3","HIGH":"33670.19","CLOSE":"33588.08","ADJCLOSE":"33588.08","VOLUME":"7100"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511495100,"PRODUCTID":32,"OPEN":"33670","LOW":"33639.98","HIGH":"33738.53","CLOSE":"33679.24","ADJCLOSE":"33679.24","VOLUME":"7800"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511754300,"PRODUCTID":32,"OPEN":"33640.51","LOW":"33540.46","HIGH":"33745.17","CLOSE":"33724.44","ADJCLOSE":"33724.44","VOLUME":"8900"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511840700,"PRODUCTID":32,"OPEN":"33726.65","LOW":"33576.65","HIGH":"33770.15","CLOSE":"33618.59","ADJCLOSE":"33618.59","VOLUME":"8100"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511927100,"PRODUCTID":32,"OPEN":"33664.27","LOW":"33553.12","HIGH":"33728.81","CLOSE":"33602.76","ADJCLOSE":"33602.76","VOLUME":"6600"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512013500,"PRODUCTID":32,"OPEN":"33542.5","LOW":"33108.72","HIGH":"33576.2","CLOSE":"33149.35","ADJCLOSE":"33149.35","VOLUME":"7400"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512099900,"PRODUCTID":32,"OPEN":"33247.66","LOW":"32797.78","HIGH":"33300.81","CLOSE":"32832.94","ADJCLOSE":"32832.94","VOLUME":"9200"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512359100,"PRODUCTID":32,"OPEN":"32968.02","LOW":"32785.76","HIGH":"33008.47","CLOSE":"32869.72","ADJCLOSE":"32869.72","VOLUME":"9600"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512445500,"PRODUCTID":32,"OPEN":"32814.03","LOW":"32682.52","HIGH":"32893.05","CLOSE":"32802.44","ADJCLOSE":"32802.44","VOLUME":"8600"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512531900,"PRODUCTID":32,"OPEN":"32798.5","LOW":"32565.16","HIGH":"32804.75","CLOSE":"32597.18","ADJCLOSE":"32597.18","VOLUME":"9600"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512618300,"PRODUCTID":32,"OPEN":"32615.05","LOW":"32598.12","HIGH":"32992.45","CLOSE":"32949.21","ADJCLOSE":"32949.21","VOLUME":"9500"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512704700,"PRODUCTID":32,"OPEN":"33034.2","LOW":"33034.2","HIGH":"33285.68","CLOSE":"33250.3","ADJCLOSE":"33250.3","VOLUME":"14200"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512963900,"PRODUCTID":32,"OPEN":"33317.72","LOW":"33313.17","HIGH":"33535.97","CLOSE":"33455.79","ADJCLOSE":"33455.79","VOLUME":"12000"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513050300,"PRODUCTID":32,"OPEN":"33426.59","LOW":"33179.75","HIGH":"33458.41","CLOSE":"33227.99","ADJCLOSE":"33227.99","VOLUME":"8200"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513136700,"PRODUCTID":32,"OPEN":"33229.73","LOW":"32988.82","HIGH":"33404.26","CLOSE":"33053.04","ADJCLOSE":"33053.04","VOLUME":"24500"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513223100,"PRODUCTID":32,"OPEN":"33114.69","LOW":"32886.93","HIGH":"33321.52","CLOSE":"33246.7","ADJCLOSE":"33246.7","VOLUME":"11200"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513309500,"PRODUCTID":32,"OPEN":"33456.02","LOW":"33405.82","HIGH":"33621.96","CLOSE":"33462.97","ADJCLOSE":"33462.97","VOLUME":"24200"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513568700,"PRODUCTID":32,"OPEN":"33364.52","LOW":"32595.63","HIGH":"33801.9","CLOSE":"33601.68","ADJCLOSE":"33601.68","VOLUME":"21100"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513655100,"PRODUCTID":32,"OPEN":"33732.08","LOW":"33666.62","HIGH":"33862.07","CLOSE":"33836.74","ADJCLOSE":"33836.74","VOLUME":"20600"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513741500,"PRODUCTID":32,"OPEN":"33928.59","LOW":"33754.94","HIGH":"33956.31","CLOSE":"33777.38","ADJCLOSE":"33777.38","VOLUME":"7100"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513827900,"PRODUCTID":32,"OPEN":"33826.25","LOW":"33707.8","HIGH":"33860.99","CLOSE":"33756.28","ADJCLOSE":"33756.28","VOLUME":"9900"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513914300,"PRODUCTID":32,"OPEN":"33768.47","LOW":"33767.73","HIGH":"33964.28","CLOSE":"33940.3","ADJCLOSE":"33940.3","VOLUME":"7800"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513914300,"PRODUCTID":32,"OPEN":"33768.47","LOW":"33767.73","HIGH":"33964.28","CLOSE":"33940.3","ADJCLOSE":"33940.3","VOLUME":"7800"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514259900,"PRODUCTID":32,"OPEN":"33980.76","LOW":"33889.75","HIGH":"34061.88","CLOSE":"34010.61","ADJCLOSE":"34010.61","VOLUME":"12900"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514346300,"PRODUCTID":32,"OPEN":"34087.32","LOW":"33839.51","HIGH":"34137.97","CLOSE":"33911.81","ADJCLOSE":"33911.81","VOLUME":"10900"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514432700,"PRODUCTID":32,"OPEN":"33928.86","LOW":"33752.03","HIGH":"34023.65","CLOSE":"33848.03","ADJCLOSE":"33848.03","VOLUME":"9500"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514519100,"PRODUCTID":32,"OPEN":"33889.39","LOW":"33889.39","HIGH":"34086.05","CLOSE":"34056.83","ADJCLOSE":"34056.83","VOLUME":"12100"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514778300,"PRODUCTID":32,"OPEN":"34059.99","LOW":"33766.15","HIGH":"34101.13","CLOSE":"33812.75","ADJCLOSE":"33812.75","VOLUME":"7500"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514864700,"PRODUCTID":32,"OPEN":"33913.55","LOW":"33703.37","HIGH":"33964.14","CLOSE":"33812.26","ADJCLOSE":"33812.26","VOLUME":"10600"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514951100,"PRODUCTID":32,"OPEN":"33929.61","LOW":"33765.43","HIGH":"33998.37","CLOSE":"33793.38","ADJCLOSE":"33793.38","VOLUME":"9000"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515037500,"PRODUCTID":32,"OPEN":"33912.49","LOW":"33802.13","HIGH":"33995.4","CLOSE":"33969.64","ADJCLOSE":"33969.64","VOLUME":"10500"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515123900,"PRODUCTID":32,"OPEN":"34021.27","LOW":"34020.84","HIGH":"34188.85","CLOSE":"34153.85","ADJCLOSE":"34153.85","VOLUME":"14700"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515383100,"PRODUCTID":32,"OPEN":"34216.33","LOW":"34216.33","HIGH":"34385.67","CLOSE":"34352.79","ADJCLOSE":"34352.79","VOLUME":"13500"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515469500,"PRODUCTID":32,"OPEN":"34431.61","LOW":"34343.41","HIGH":"34488.03","CLOSE":"34443.19","ADJCLOSE":"34443.19","VOLUME":"11200"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515555900,"PRODUCTID":32,"OPEN":"34538.78","LOW":"34311.63","HIGH":"34565.63","CLOSE":"34433.07","ADJCLOSE":"34433.07","VOLUME":"8500"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515642300,"PRODUCTID":32,"OPEN":"34471.48","LOW":"34400.61","HIGH":"34558.88","CLOSE":"34503.49","ADJCLOSE":"34503.49","VOLUME":"8100"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515728700,"PRODUCTID":32,"OPEN":"34578.99","LOW":"34342.16","HIGH":"34638.42","CLOSE":"34592.39","ADJCLOSE":"34592.39","VOLUME":"7800"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515987900,"PRODUCTID":32,"OPEN":"34687.21","LOW":"34687.21","HIGH":"34963.69","CLOSE":"34843.51","ADJCLOSE":"34843.51","VOLUME":"14600"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516074300,"PRODUCTID":32,"OPEN":"34877.71","LOW":"34735.55","HIGH":"34936.03","CLOSE":"34771.05","ADJCLOSE":"34771.05","VOLUME":"53600"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516160700,"PRODUCTID":32,"OPEN":"34753.8","LOW":"34700.82","HIGH":"35118.61","CLOSE":"35081.82","ADJCLOSE":"35081.82","VOLUME":"35000"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516247100,"PRODUCTID":32,"OPEN":"35366.45","LOW":"35166.44","HIGH":"35507.36","CLOSE":"35260.29","ADJCLOSE":"35260.29","VOLUME":"15700"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516333500,"PRODUCTID":32,"OPEN":"35339.11","LOW":"35221.16","HIGH":"35542.17","CLOSE":"35511.58","ADJCLOSE":"35511.58","VOLUME":"35200"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516592700,"PRODUCTID":32,"OPEN":"35613.97","LOW":"35544.68","HIGH":"35827.7","CLOSE":"35798.01","ADJCLOSE":"35798.01","VOLUME":"13700"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516679100,"PRODUCTID":32,"OPEN":"35868.19","LOW":"35863.98","HIGH":"36170.83","CLOSE":"36139.98","ADJCLOSE":"36139.98","VOLUME":"27000"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516765500,"PRODUCTID":32,"OPEN":"36161.62","LOW":"36036.51","HIGH":"36268.19","CLOSE":"36161.64","ADJCLOSE":"36161.64","VOLUME":"25200"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516851900,"PRODUCTID":32,"OPEN":"36208.39","LOW":"35823.35","HIGH":"36247.02","CLOSE":"36050.44","ADJCLOSE":"36050.44","VOLUME":"15100"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516851900,"PRODUCTID":32,"OPEN":"36208.39","LOW":"35823.35","HIGH":"36247.02","CLOSE":"36050.44","ADJCLOSE":"36050.44","VOLUME":"15100"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517197500,"PRODUCTID":32,"OPEN":"36106.36","LOW":"36093.36","HIGH":"36443.98","CLOSE":"36283.25","ADJCLOSE":"36283.25","VOLUME":"16900"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517283900,"PRODUCTID":32,"OPEN":"36277.12","LOW":"35993.41","HIGH":"36291.82","CLOSE":"36033.73","ADJCLOSE":"36033.73","VOLUME":"18100"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517370300,"PRODUCTID":32,"OPEN":"35951.64","LOW":"35818.41","HIGH":"36050.69","CLOSE":"35965.02","ADJCLOSE":"35965.02","VOLUME":"11000"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517456700,"PRODUCTID":32,"OPEN":"36048.99","LOW":"35501.74","HIGH":"36256.83","CLOSE":"35906.66","ADJCLOSE":"35906.66","VOLUME":"25200"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517543100,"PRODUCTID":32,"OPEN":"35707.6","LOW":"35006.41","HIGH":"35738.13","CLOSE":"35066.75","ADJCLOSE":"35066.75","VOLUME":"18000"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517802300,"PRODUCTID":32,"OPEN":"34718.85","LOW":"34520.8","HIGH":"34874.17","CLOSE":"34757.16","ADJCLOSE":"34757.16","VOLUME":"23500"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517888700,"PRODUCTID":32,"OPEN":"33753.78","LOW":"33482.81","HIGH":"34521.01","CLOSE":"34195.94","ADJCLOSE":"34195.94","VOLUME":"22900"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517975100,"PRODUCTID":32,"OPEN":"34563.3","LOW":"34008.42","HIGH":"34666.33","CLOSE":"34082.71","ADJCLOSE":"34082.71","VOLUME":"13100"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518061500,"PRODUCTID":32,"OPEN":"34208.11","LOW":"34108.76","HIGH":"34634.35","CLOSE":"34413.16","ADJCLOSE":"34413.16","VOLUME":"35700"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518147900,"PRODUCTID":32,"OPEN":"34002.45","LOW":"33849.65","HIGH":"34070.73","CLOSE":"34005.76","ADJCLOSE":"34005.76","VOLUME":"15200"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518407100,"PRODUCTID":32,"OPEN":"34203.34","LOW":"34115.12","HIGH":"34351.34","CLOSE":"34300.47","ADJCLOSE":"34300.47","VOLUME":"15500"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518407100,"PRODUCTID":32,"OPEN":"34203.34","LOW":"34115.12","HIGH":"34351.34","CLOSE":"34300.47","ADJCLOSE":"34300.47","VOLUME":"15500"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518579900,"PRODUCTID":32,"OPEN":"34436.98","LOW":"34028.68","HIGH":"34473.43","CLOSE":"34155.95","ADJCLOSE":"34155.95","VOLUME":"21100"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518666300,"PRODUCTID":32,"OPEN":"34207.57","LOW":"34186.01","HIGH":"34535.08","CLOSE":"34297.47","ADJCLOSE":"34297.47","VOLUME":"13000"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518752700,"PRODUCTID":32,"OPEN":"34411.24","LOW":"33957.33","HIGH":"34508.24","CLOSE":"34010.76","ADJCLOSE":"34010.76","VOLUME":"18000"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1519011900,"PRODUCTID":32,"OPEN":"34053.95","LOW":"33554.37","HIGH":"34122.96","CLOSE":"33774.66","ADJCLOSE":"33774.66","VOLUME":"18000"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519098300,"PRODUCTID":32,"OPEN":"33913.94","LOW":"33657.89","HIGH":"33960.95","CLOSE":"33703.59","ADJCLOSE":"33703.59","VOLUME":"19200"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519184700,"PRODUCTID":32,"OPEN":"33813.83","LOW":"33702.5","HIGH":"33911.36","CLOSE":"33844.86","ADJCLOSE":"33844.86","VOLUME":"17700"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519271100,"PRODUCTID":32,"OPEN":"33817.09","LOW":"33691.42","HIGH":"33868.74","CLOSE":"33819.5","ADJCLOSE":"33819.5","VOLUME":"11800"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519357500,"PRODUCTID":32,"OPEN":"33832","LOW":"33832","HIGH":"34167.6","CLOSE":"34142.15","ADJCLOSE":"34142.15","VOLUME":"21600"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519616700,"PRODUCTID":32,"OPEN":"34225.72","LOW":"34225.72","HIGH":"34483.39","CLOSE":"34445.75","ADJCLOSE":"34445.75","VOLUME":"8400"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519703100,"PRODUCTID":32,"OPEN":"34558.56","LOW":"34314.87","HIGH":"34610.79","CLOSE":"34346.39","ADJCLOSE":"34346.39","VOLUME":"12700"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519789500,"PRODUCTID":32,"OPEN":"34155.63","LOW":"34076.45","HIGH":"34302.74","CLOSE":"34184.04","ADJCLOSE":"34184.04","VOLUME":"12000"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519875900,"PRODUCTID":32,"OPEN":"34141.22","LOW":"34015.79","HIGH":"34278.63","CLOSE":"34046.94","ADJCLOSE":"34046.94","VOLUME":"11300"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519875900,"PRODUCTID":32,"OPEN":"34141.22","LOW":"34015.79","HIGH":"34278.63","CLOSE":"34046.94","ADJCLOSE":"34046.94","VOLUME":"11300"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520221500,"PRODUCTID":32,"OPEN":"34034.28","LOW":"33653.41","HIGH":"34034.28","CLOSE":"33746.78","ADJCLOSE":"33746.78","VOLUME":"16900"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520307900,"PRODUCTID":32,"OPEN":"34047.43","LOW":"33209.76","HIGH":"34060.13","CLOSE":"33317.2","ADJCLOSE":"33317.2","VOLUME":"11800"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520394300,"PRODUCTID":32,"OPEN":"33279.39","LOW":"32991.14","HIGH":"33331.21","CLOSE":"33033.09","ADJCLOSE":"33033.09","VOLUME":"10700"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520480700,"PRODUCTID":32,"OPEN":"33244.52","LOW":"33037.48","HIGH":"33439.97","CLOSE":"33351.57","ADJCLOSE":"33351.57","VOLUME":"15500"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520567100,"PRODUCTID":32,"OPEN":"33465.05","LOW":"33256.42","HIGH":"33519.49","CLOSE":"33307.14","ADJCLOSE":"33307.14","VOLUME":"8200"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520826300,"PRODUCTID":32,"OPEN":"33468.16","LOW":"33468.16","HIGH":"33962.48","CLOSE":"33917.94","ADJCLOSE":"33917.94","VOLUME":"12200"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520912700,"PRODUCTID":32,"OPEN":"33818.22","LOW":"33722.96","HIGH":"34077.32","CLOSE":"33856.78","ADJCLOSE":"33856.78","VOLUME":"14300"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520999100,"PRODUCTID":32,"OPEN":"33733.55","LOW":"33580.69","HIGH":"33875.15","CLOSE":"33835.74","ADJCLOSE":"33835.74","VOLUME":"9300"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521085500,"PRODUCTID":32,"OPEN":"33843.47","LOW":"33637.28","HIGH":"33866.28","CLOSE":"33685.54","ADJCLOSE":"33685.54","VOLUME":"17300"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521171900,"PRODUCTID":32,"OPEN":"33685.86","LOW":"33119.92","HIGH":"33691.32","CLOSE":"33176","ADJCLOSE":"33176","VOLUME":"12700"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521431100,"PRODUCTID":32,"OPEN":"33268.97","LOW":"32856.54","HIGH":"33275.79","CLOSE":"32923.12","ADJCLOSE":"32923.12","VOLUME":"9800"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521517500,"PRODUCTID":32,"OPEN":"32876.48","LOW":"32810.86","HIGH":"33102.74","CLOSE":"32996.76","ADJCLOSE":"32996.76","VOLUME":"14600"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521603900,"PRODUCTID":32,"OPEN":"33090.82","LOW":"33070.53","HIGH":"33354.93","CLOSE":"33136.18","ADJCLOSE":"33136.18","VOLUME":"10100"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521690300,"PRODUCTID":32,"OPEN":"33206.99","LOW":"32963.31","HIGH":"33281.77","CLOSE":"33006.27","ADJCLOSE":"33006.27","VOLUME":"12900"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521776700,"PRODUCTID":32,"OPEN":"32650.89","LOW":"32483.84","HIGH":"32720.03","CLOSE":"32596.54","ADJCLOSE":"32596.54","VOLUME":"11400"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522035900,"PRODUCTID":32,"OPEN":"32536.44","LOW":"32515.17","HIGH":"33115.41","CLOSE":"33066.41","ADJCLOSE":"33066.41","VOLUME":"16400"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522122300,"PRODUCTID":32,"OPEN":"33172.98","LOW":"33077.13","HIGH":"33371.04","CLOSE":"33174.39","ADJCLOSE":"33174.39","VOLUME":"15100"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522208700,"PRODUCTID":32,"OPEN":"33098.09","LOW":"32917.66","HIGH":"33104.11","CLOSE":"32968.68","ADJCLOSE":"32968.68","VOLUME":"12300"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522208700,"PRODUCTID":32,"OPEN":"33098.09","LOW":"32917.66","HIGH":"33104.11","CLOSE":"32968.68","ADJCLOSE":"32968.68","VOLUME":"12300"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522208700,"PRODUCTID":32,"OPEN":"33098.09","LOW":"32917.66","HIGH":"33104.11","CLOSE":"32968.68","ADJCLOSE":"32968.68","VOLUME":"12300"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522640700,"PRODUCTID":32,"OPEN":"33030.87","LOW":"32997.88","HIGH":"33289.34","CLOSE":"33255.36","ADJCLOSE":"33255.36","VOLUME":"7600"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522727100,"PRODUCTID":32,"OPEN":"33197.42","LOW":"33153.83","HIGH":"33402.94","CLOSE":"33370.63","ADJCLOSE":"33370.63","VOLUME":"11100"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522813500,"PRODUCTID":32,"OPEN":"33437.52","LOW":"32972.56","HIGH":"33505.53","CLOSE":"33019.07","ADJCLOSE":"33019.07","VOLUME":"9700"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522899900,"PRODUCTID":32,"OPEN":"33289.96","LOW":"33267.86","HIGH":"33637.46","CLOSE":"33596.8","ADJCLOSE":"33596.8","VOLUME":"11000"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522986300,"PRODUCTID":32,"OPEN":"33608.59","LOW":"33501.37","HIGH":"33697.51","CLOSE":"33626.97","ADJCLOSE":"33626.97","VOLUME":"10800"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523245500,"PRODUCTID":32,"OPEN":"33653.61","LOW":"33578.91","HIGH":"33846.5","CLOSE":"33788.54","ADJCLOSE":"33788.54","VOLUME":"37400"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523331900,"PRODUCTID":32,"OPEN":"33880.11","LOW":"33813.3","HIGH":"33949.98","CLOSE":"33880.25","ADJCLOSE":"33880.25","VOLUME":"13600"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523418300,"PRODUCTID":32,"OPEN":"33970.35","LOW":"33750.74","HIGH":"33981.54","CLOSE":"33940.44","ADJCLOSE":"33940.44","VOLUME":"9300"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523504700,"PRODUCTID":32,"OPEN":"33987.55","LOW":"33924.88","HIGH":"34177.44","CLOSE":"34101.13","ADJCLOSE":"34101.13","VOLUME":"6600"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523591100,"PRODUCTID":32,"OPEN":"34167.53","LOW":"34103.53","HIGH":"34313.14","CLOSE":"34192.65","ADJCLOSE":"34192.65","VOLUME":"8300"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523850300,"PRODUCTID":32,"OPEN":"33944.73","LOW":"33899.34","HIGH":"34341.46","CLOSE":"34305.43","ADJCLOSE":"34305.43","VOLUME":"7100"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523936700,"PRODUCTID":32,"OPEN":"34381.8","LOW":"34229.83","HIGH":"34434.14","CLOSE":"34395.06","ADJCLOSE":"34395.06","VOLUME":"10400"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524023100,"PRODUCTID":32,"OPEN":"34443.42","LOW":"34270.04","HIGH":"34591.81","CLOSE":"34331.68","ADJCLOSE":"34331.68","VOLUME":"8200"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524109500,"PRODUCTID":32,"OPEN":"34403.67","LOW":"34358.91","HIGH":"34478.82","CLOSE":"34427.29","ADJCLOSE":"34427.29","VOLUME":"7600"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524195900,"PRODUCTID":32,"OPEN":"34434.14","LOW":"34311.29","HIGH":"34487.33","CLOSE":"34415.58","ADJCLOSE":"34415.58","VOLUME":"10200"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524455100,"PRODUCTID":32,"OPEN":"34493.69","LOW":"34259.27","HIGH":"34663.95","CLOSE":"34450.77","ADJCLOSE":"34450.77","VOLUME":"9500"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524541500,"PRODUCTID":32,"OPEN":"34491.38","LOW":"34465.49","HIGH":"34706.71","CLOSE":"34616.64","ADJCLOSE":"34616.64","VOLUME":"8400"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524627900,"PRODUCTID":32,"OPEN":"34593.17","LOW":"34400.56","HIGH":"34631.27","CLOSE":"34501.27","ADJCLOSE":"34501.27","VOLUME":"7800"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524714300,"PRODUCTID":32,"OPEN":"34532.95","LOW":"34505.62","HIGH":"34747.97","CLOSE":"34713.6","ADJCLOSE":"34713.6","VOLUME":"10000"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524800700,"PRODUCTID":32,"OPEN":"34747.04","LOW":"34744.73","HIGH":"35065.37","CLOSE":"34969.7","ADJCLOSE":"34969.7","VOLUME":"16200"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525059900,"PRODUCTID":32,"OPEN":"35021.2","LOW":"35004","HIGH":"35213.3","CLOSE":"35160.36","ADJCLOSE":"35160.36","VOLUME":"6900"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525059900,"PRODUCTID":32,"OPEN":"35021.2","LOW":"35004","HIGH":"35213.3","CLOSE":"35160.36","ADJCLOSE":"35160.36","VOLUME":"6900"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525232700,"PRODUCTID":32,"OPEN":"35328.91","LOW":"35072.42","HIGH":"35357.15","CLOSE":"35176.42","ADJCLOSE":"35176.42","VOLUME":"8700"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525319100,"PRODUCTID":32,"OPEN":"35257.31","LOW":"35020.08","HIGH":"35257.31","CLOSE":"35103.14","ADJCLOSE":"35103.14","VOLUME":"7700"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525405500,"PRODUCTID":32,"OPEN":"35144.96","LOW":"34847.61","HIGH":"35206.55","CLOSE":"34915.38","ADJCLOSE":"34915.38","VOLUME":"7800"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525664700,"PRODUCTID":32,"OPEN":"34983.59","LOW":"34977.74","HIGH":"35259.81","CLOSE":"35208.14","ADJCLOSE":"35208.14","VOLUME":"12600"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525751100,"PRODUCTID":32,"OPEN":"35349.85","LOW":"35136.01","HIGH":"35388.87","CLOSE":"35216.32","ADJCLOSE":"35216.32","VOLUME":"14200"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525837500,"PRODUCTID":32,"OPEN":"35198.08","LOW":"35134.2","HIGH":"35404.83","CLOSE":"35319.35","ADJCLOSE":"35319.35","VOLUME":"9400"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525923900,"PRODUCTID":32,"OPEN":"35353.96","LOW":"35203.85","HIGH":"35500.76","CLOSE":"35246.27","ADJCLOSE":"35246.27","VOLUME":"8400"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526010300,"PRODUCTID":32,"OPEN":"35287.99","LOW":"35262.06","HIGH":"35596.15","CLOSE":"35535.79","ADJCLOSE":"35535.79","VOLUME":"8900"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526269500,"PRODUCTID":32,"OPEN":"35555.83","LOW":"35456.56","HIGH":"35642.72","CLOSE":"35556.71","ADJCLOSE":"35556.71","VOLUME":"9000"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526355900,"PRODUCTID":32,"OPEN":"35537.85","LOW":"35497.92","HIGH":"35993.53","CLOSE":"35543.94","ADJCLOSE":"35543.94","VOLUME":"12000"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526442300,"PRODUCTID":32,"OPEN":"35452.35","LOW":"35241.63","HIGH":"35543.89","CLOSE":"35387.88","ADJCLOSE":"35387.88","VOLUME":"10900"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526528700,"PRODUCTID":32,"OPEN":"35483.62","LOW":"35087.82","HIGH":"35510.01","CLOSE":"35149.12","ADJCLOSE":"35149.12","VOLUME":"11000"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526615100,"PRODUCTID":32,"OPEN":"35143.59","LOW":"34821.62","HIGH":"35163.11","CLOSE":"34848.3","ADJCLOSE":"34848.3","VOLUME":"9500"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526874300,"PRODUCTID":32,"OPEN":"34873.16","LOW":"34593.82","HIGH":"34973.95","CLOSE":"34616.13","ADJCLOSE":"34616.13","VOLUME":"6500"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526960700,"PRODUCTID":32,"OPEN":"34601.49","LOW":"34550.22","HIGH":"34754.6","CLOSE":"34651.24","ADJCLOSE":"34651.24","VOLUME":"12000"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527047100,"PRODUCTID":32,"OPEN":"34656.63","LOW":"34302.89","HIGH":"34668.47","CLOSE":"34344.91","ADJCLOSE":"34344.91","VOLUME":"11300"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527133500,"PRODUCTID":32,"OPEN":"34404.14","LOW":"34367.83","HIGH":"34741.46","CLOSE":"34663.11","ADJCLOSE":"34663.11","VOLUME":"15800"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527219900,"PRODUCTID":32,"OPEN":"34753.47","LOW":"34700.52","HIGH":"35017.93","CLOSE":"34924.87","ADJCLOSE":"34924.87","VOLUME":"10300"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527479100,"PRODUCTID":32,"OPEN":"35074.32","LOW":"35006.5","HIGH":"35240.96","CLOSE":"35165.48","ADJCLOSE":"35165.48","VOLUME":"11200"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527565500,"PRODUCTID":32,"OPEN":"35213.14","LOW":"34922.18","HIGH":"35234.14","CLOSE":"34949.24","ADJCLOSE":"34949.24","VOLUME":"8400"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527651900,"PRODUCTID":32,"OPEN":"34876.13","LOW":"34735.11","HIGH":"35017.45","CLOSE":"34906.11","ADJCLOSE":"34906.11","VOLUME":"10900"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527738300,"PRODUCTID":32,"OPEN":"35083.81","LOW":"34926.08","HIGH":"35416.03","CLOSE":"35322.38","ADJCLOSE":"35322.38","VOLUME":"22900"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527824700,"PRODUCTID":32,"OPEN":"35373.98","LOW":"35177.35","HIGH":"35438.22","CLOSE":"35227.26","ADJCLOSE":"35227.26","VOLUME":"11900"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528083900,"PRODUCTID":32,"OPEN":"35503.24","LOW":"34982.25","HIGH":"35555.59","CLOSE":"35011.89","ADJCLOSE":"35011.89","VOLUME":"29400"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528170300,"PRODUCTID":32,"OPEN":"35029.45","LOW":"34784.68","HIGH":"35073.12","CLOSE":"34903.21","ADJCLOSE":"34903.21","VOLUME":"8300"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528256700,"PRODUCTID":32,"OPEN":"34932.49","LOW":"34896.37","HIGH":"35230.54","CLOSE":"35178.88","ADJCLOSE":"35178.88","VOLUME":"10100"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528343100,"PRODUCTID":32,"OPEN":"35278.38","LOW":"35278.38","HIGH":"35628.49","CLOSE":"35463.08","ADJCLOSE":"35463.08","VOLUME":"8800"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528429500,"PRODUCTID":32,"OPEN":"35406.47","LOW":"35260","HIGH":"35484.94","CLOSE":"35443.67","ADJCLOSE":"35443.67","VOLUME":"9900"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528688700,"PRODUCTID":32,"OPEN":"35472.59","LOW":"35444.49","HIGH":"35704.84","CLOSE":"35483.47","ADJCLOSE":"35483.47","VOLUME":"11100"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528775100,"PRODUCTID":32,"OPEN":"35525.3","LOW":"35479.07","HIGH":"35743.08","CLOSE":"35692.52","ADJCLOSE":"35692.52","VOLUME":"11100"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528861500,"PRODUCTID":32,"OPEN":"35835.44","LOW":"35715.96","HIGH":"35877.41","CLOSE":"35739.16","ADJCLOSE":"35739.16","VOLUME":"11900"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528947900,"PRODUCTID":32,"OPEN":"35743.1","LOW":"35488.55","HIGH":"35749.88","CLOSE":"35599.82","ADJCLOSE":"35599.82","VOLUME":"9800"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529034300,"PRODUCTID":32,"OPEN":"35656.26","LOW":"35419.68","HIGH":"35675.2","CLOSE":"35622.14","ADJCLOSE":"35622.14","VOLUME":"9000"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529293500,"PRODUCTID":32,"OPEN":"35698.43","LOW":"35518.73","HIGH":"35721.55","CLOSE":"35548.26","ADJCLOSE":"35548.26","VOLUME":"8100"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529379900,"PRODUCTID":32,"OPEN":"35552.47","LOW":"35249.06","HIGH":"35552.47","CLOSE":"35286.74","ADJCLOSE":"35286.74","VOLUME":"9000"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529466300,"PRODUCTID":32,"OPEN":"35329.61","LOW":"35329.51","HIGH":"35571.37","CLOSE":"35547.33","ADJCLOSE":"35547.33","VOLUME":"10200"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529552700,"PRODUCTID":32,"OPEN":"35644.05","LOW":"35396.97","HIGH":"35678.69","CLOSE":"35432.39","ADJCLOSE":"35432.39","VOLUME":"62300"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529639100,"PRODUCTID":32,"OPEN":"35428.42","LOW":"35344.49","HIGH":"35741.26","CLOSE":"35689.6","ADJCLOSE":"35689.6","VOLUME":"14700"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529898300,"PRODUCTID":32,"OPEN":"35783.75","LOW":"35430.11","HIGH":"35806.97","CLOSE":"35470.35","ADJCLOSE":"35470.35","VOLUME":"11800"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529984700,"PRODUCTID":32,"OPEN":"35355.72","LOW":"35338.09","HIGH":"35616.64","CLOSE":"35490.04","ADJCLOSE":"35490.04","VOLUME":"11500"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530071100,"PRODUCTID":32,"OPEN":"35543.89","LOW":"35154.21","HIGH":"35618.85","CLOSE":"35217.11","ADJCLOSE":"35217.11","VOLUME":"11300"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530157500,"PRODUCTID":32,"OPEN":"35207.19","LOW":"34937.15","HIGH":"35282.4","CLOSE":"35037.64","ADJCLOSE":"35037.64","VOLUME":"13000"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530243900,"PRODUCTID":32,"OPEN":"35128.16","LOW":"35099.65","HIGH":"35459.05","CLOSE":"35423.48","ADJCLOSE":"35423.48","VOLUME":"37800"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530503100,"PRODUCTID":32,"OPEN":"35545.22","LOW":"35106.57","HIGH":"35578.24","CLOSE":"35264.41","ADJCLOSE":"35264.41","VOLUME":"14800"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530589500,"PRODUCTID":32,"OPEN":"35344.21","LOW":"35195.63","HIGH":"35445.21","CLOSE":"35378.6","ADJCLOSE":"35378.6","VOLUME":"7700"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530675900,"PRODUCTID":32,"OPEN":"35385.52","LOW":"35309.67","HIGH":"35667.31","CLOSE":"35645.4","ADJCLOSE":"35645.4","VOLUME":"11900"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530762300,"PRODUCTID":32,"OPEN":"35703.17","LOW":"35517.79","HIGH":"35748.26","CLOSE":"35574.55","ADJCLOSE":"35574.55","VOLUME":"19300"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530848700,"PRODUCTID":32,"OPEN":"35543.66","LOW":"35532.21","HIGH":"35799.71","CLOSE":"35657.86","ADJCLOSE":"35657.86","VOLUME":"14600"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531107900,"PRODUCTID":32,"OPEN":"35835.1","LOW":"35779.72","HIGH":"35977.37","CLOSE":"35934.72","ADJCLOSE":"35934.72","VOLUME":"8400"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531194300,"PRODUCTID":32,"OPEN":"36068.27","LOW":"36019.63","HIGH":"36274.33","CLOSE":"36239.62","ADJCLOSE":"36239.62","VOLUME":"8800"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531280700,"PRODUCTID":32,"OPEN":"36299.26","LOW":"36169.7","HIGH":"36362.3","CLOSE":"36265.93","ADJCLOSE":"36265.93","VOLUME":"9400"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531367100,"PRODUCTID":32,"OPEN":"36424.23","LOW":"36422.08","HIGH":"36699.53","CLOSE":"36548.41","ADJCLOSE":"36548.41","VOLUME":"12300"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531453500,"PRODUCTID":32,"OPEN":"36635.14","LOW":"36501.61","HIGH":"36740.07","CLOSE":"36541.63","ADJCLOSE":"36541.63","VOLUME":"11900"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531453500,"PRODUCTID":32,"OPEN":"36635.14","LOW":"36501.61","HIGH":"36740.07","CLOSE":"36541.63","ADJCLOSE":"36541.63","VOLUME":"11900"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531712700,"PRODUCTID":32,"OPEN":"36658.71","LOW":"36298.94","HIGH":"36658.71","CLOSE":"36323.77","ADJCLOSE":"36323.77","VOLUME":"9600"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531799100,"PRODUCTID":32,"OPEN":"36390.99","LOW":"36261.78","HIGH":"36549.55","CLOSE":"36519.96","ADJCLOSE":"36519.96","VOLUME":"9200"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531885500,"PRODUCTID":32,"OPEN":"36722.41","LOW":"36320.92","HIGH":"36747.87","CLOSE":"36373.44","ADJCLOSE":"36373.44","VOLUME":"18400"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531971900,"PRODUCTID":32,"OPEN":"36509.08","LOW":"36279.33","HIGH":"36515.58","CLOSE":"36351.23","ADJCLOSE":"36351.23","VOLUME":"9400"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532058300,"PRODUCTID":32,"OPEN":"36377.03","LOW":"36335.61","HIGH":"36567.34","CLOSE":"36496.37","ADJCLOSE":"36496.37","VOLUME":"16300"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532058300,"PRODUCTID":32,"OPEN":"36377.03","LOW":"36335.61","HIGH":"36567.34","CLOSE":"36496.37","ADJCLOSE":"36496.37","VOLUME":"16300"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532317500,"PRODUCTID":32,"OPEN":"36501.05","LOW":"36491.83","HIGH":"36749.69","CLOSE":"36718.6","ADJCLOSE":"36718.6","VOLUME":"8100"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532403900,"PRODUCTID":32,"OPEN":"36859.39","LOW":"36709.72","HIGH":"36902.06","CLOSE":"36825.1","ADJCLOSE":"36825.1","VOLUME":"11600"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532490300,"PRODUCTID":32,"OPEN":"36928.06","LOW":"36803.15","HIGH":"36947.18","CLOSE":"36858.23","ADJCLOSE":"36858.23","VOLUME":"11000"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532576700,"PRODUCTID":32,"OPEN":"36928.38","LOW":"36852.53","HIGH":"37061.62","CLOSE":"36984.64","ADJCLOSE":"36984.64","VOLUME":"17800"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532663100,"PRODUCTID":32,"OPEN":"37253.86","LOW":"37134.88","HIGH":"37368.62","CLOSE":"37336.85","ADJCLOSE":"37336.85","VOLUME":"14700"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532663100,"PRODUCTID":32,"OPEN":"37253.86","LOW":"37134.88","HIGH":"37368.62","CLOSE":"37336.85","ADJCLOSE":"37336.85","VOLUME":"14700"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532922300,"PRODUCTID":32,"OPEN":"37491.39","LOW":"37292.45","HIGH":"37533.5","CLOSE":"37494.4","ADJCLOSE":"37494.4","VOLUME":"14100"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533008700,"PRODUCTID":32,"OPEN":"37534.95","LOW":"37298.75","HIGH":"37644.59","CLOSE":"37606.58","ADJCLOSE":"37606.58","VOLUME":"14000"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533095100,"PRODUCTID":32,"OPEN":"37643.87","LOW":"37432.91","HIGH":"37711.87","CLOSE":"37521.62","ADJCLOSE":"37521.62","VOLUME":"16100"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533181500,"PRODUCTID":32,"OPEN":"37529.69","LOW":"37128.99","HIGH":"37529.69","CLOSE":"37165.16","ADJCLOSE":"37165.16","VOLUME":"11700"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533267900,"PRODUCTID":32,"OPEN":"37327.16","LOW":"37319.61","HIGH":"37582.27","CLOSE":"37556.16","ADJCLOSE":"37556.16","VOLUME":"17800"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533267900,"PRODUCTID":32,"OPEN":"37327.16","LOW":"37319.61","HIGH":"37582.27","CLOSE":"37556.16","ADJCLOSE":"37556.16","VOLUME":"17800"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533527100,"PRODUCTID":32,"OPEN":"37714.7","LOW":"37643.29","HIGH":"37805.25","CLOSE":"37691.89","ADJCLOSE":"37691.89","VOLUME":"12400"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533613500,"PRODUCTID":32,"OPEN":"37849.21","LOW":"37586.88","HIGH":"37876.87","CLOSE":"37665.8","ADJCLOSE":"37665.8","VOLUME":"15900"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533699900,"PRODUCTID":32,"OPEN":"37756.24","LOW":"37641.4","HIGH":"37931.42","CLOSE":"37887.56","ADJCLOSE":"37887.56","VOLUME":"9400"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533786300,"PRODUCTID":32,"OPEN":"37994.51","LOW":"37939.28","HIGH":"38076.23","CLOSE":"38024.37","ADJCLOSE":"38024.37","VOLUME":"15300"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533872700,"PRODUCTID":32,"OPEN":"38050.07","LOW":"37815.75","HIGH":"38051.45","CLOSE":"37869.23","ADJCLOSE":"37869.23","VOLUME":"15600"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533872700,"PRODUCTID":32,"OPEN":"38050.07","LOW":"37815.75","HIGH":"38051.45","CLOSE":"37869.23","ADJCLOSE":"37869.23","VOLUME":"15600"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534131900,"PRODUCTID":32,"OPEN":"37693.19","LOW":"37559.26","HIGH":"37799.54","CLOSE":"37644.9","ADJCLOSE":"37644.9","VOLUME":"11400"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534218300,"PRODUCTID":32,"OPEN":"37749.59","LOW":"37689.71","HIGH":"37932.4","CLOSE":"37852","ADJCLOSE":"37852","VOLUME":"11300"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534218300,"PRODUCTID":32,"OPEN":"37749.59","LOW":"37689.71","HIGH":"37932.4","CLOSE":"37852","ADJCLOSE":"37852","VOLUME":"11300"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534391100,"PRODUCTID":32,"OPEN":"37796.01","LOW":"37634.13","HIGH":"37891.92","CLOSE":"37663.56","ADJCLOSE":"37663.56","VOLUME":"13000"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534477500,"PRODUCTID":32,"OPEN":"37898.6","LOW":"37840.16","HIGH":"38022.32","CLOSE":"37947.88","ADJCLOSE":"37947.88","VOLUME":"10000"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534477500,"PRODUCTID":32,"OPEN":"37898.6","LOW":"37840.16","HIGH":"38022.32","CLOSE":"37947.88","ADJCLOSE":"37947.88","VOLUME":"10000"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534736700,"PRODUCTID":32,"OPEN":"38075.07","LOW":"38050.69","HIGH":"38340.69","CLOSE":"38278.75","ADJCLOSE":"38278.75","VOLUME":"11800"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534823100,"PRODUCTID":32,"OPEN":"38360.32","LOW":"38213.87","HIGH":"38402.96","CLOSE":"38285.75","ADJCLOSE":"38285.75","VOLUME":"8900"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534823100,"PRODUCTID":32,"OPEN":"38360.32","LOW":"38213.87","HIGH":"38402.96","CLOSE":"38285.75","ADJCLOSE":"38285.75","VOLUME":"8900"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534995900,"PRODUCTID":32,"OPEN":"38416.65","LOW":"38227.36","HIGH":"38487.63","CLOSE":"38336.76","ADJCLOSE":"38336.76","VOLUME":"11100"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535082300,"PRODUCTID":32,"OPEN":"38366.79","LOW":"38172.77","HIGH":"38429.5","CLOSE":"38251.8","ADJCLOSE":"38251.8","VOLUME":"10700"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535082300,"PRODUCTID":32,"OPEN":"38366.79","LOW":"38172.77","HIGH":"38429.5","CLOSE":"38251.8","ADJCLOSE":"38251.8","VOLUME":"10700"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535341500,"PRODUCTID":32,"OPEN":"38472.03","LOW":"38416.73","HIGH":"38736.88","CLOSE":"38694.11","ADJCLOSE":"38694.11","VOLUME":"10800"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535427900,"PRODUCTID":32,"OPEN":"38814.76","LOW":"38760.58","HIGH":"38938.91","CLOSE":"38896.63","ADJCLOSE":"38896.63","VOLUME":"9900"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535514300,"PRODUCTID":32,"OPEN":"38989.65","LOW":"38679.57","HIGH":"38989.65","CLOSE":"38722.93","ADJCLOSE":"38722.93","VOLUME":"11400"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535600700,"PRODUCTID":32,"OPEN":"38796.98","LOW":"38581.83","HIGH":"38819.06","CLOSE":"38690.1","ADJCLOSE":"38690.1","VOLUME":"10800"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535687100,"PRODUCTID":32,"OPEN":"38704.84","LOW":"38562.21","HIGH":"38838.45","CLOSE":"38645.07","ADJCLOSE":"38645.07","VOLUME":"18000"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535687100,"PRODUCTID":32,"OPEN":"38704.84","LOW":"38562.21","HIGH":"38838.45","CLOSE":"38645.07","ADJCLOSE":"38645.07","VOLUME":"18000"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535946300,"PRODUCTID":32,"OPEN":"38915.91","LOW":"38270.01","HIGH":"38934.35","CLOSE":"38312.52","ADJCLOSE":"38312.52","VOLUME":"12300"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536032700,"PRODUCTID":32,"OPEN":"38460.96","LOW":"38098.6","HIGH":"38518.56","CLOSE":"38157.92","ADJCLOSE":"38157.92","VOLUME":"12500"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536119100,"PRODUCTID":32,"OPEN":"38192.95","LOW":"37774.42","HIGH":"38250.61","CLOSE":"38018.31","ADJCLOSE":"38018.31","VOLUME":"14800"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536205500,"PRODUCTID":32,"OPEN":"38161.85","LOW":"37912.5","HIGH":"38320.96","CLOSE":"38242.81","ADJCLOSE":"38242.81","VOLUME":"9300"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536291900,"PRODUCTID":32,"OPEN":"38314.55","LOW":"38067.22","HIGH":"38421.56","CLOSE":"38389.82","ADJCLOSE":"38389.82","VOLUME":"18700"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536291900,"PRODUCTID":32,"OPEN":"38314.55","LOW":"38067.22","HIGH":"38421.56","CLOSE":"38389.82","ADJCLOSE":"38389.82","VOLUME":"18700"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536551100,"PRODUCTID":32,"OPEN":"38348.39","LOW":"37882.83","HIGH":"38354.52","CLOSE":"37922.17","ADJCLOSE":"37922.17","VOLUME":"20500"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536637500,"PRODUCTID":32,"OPEN":"38017.49","LOW":"37361.2","HIGH":"38043.27","CLOSE":"37413.13","ADJCLOSE":"37413.13","VOLUME":"11900"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536723900,"PRODUCTID":32,"OPEN":"37546.42","LOW":"37342","HIGH":"37752.58","CLOSE":"37717.96","ADJCLOSE":"37717.96","VOLUME":"13600"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536723900,"PRODUCTID":32,"OPEN":"37546.42","LOW":"37342","HIGH":"37752.58","CLOSE":"37717.96","ADJCLOSE":"37717.96","VOLUME":"13600"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536896700,"PRODUCTID":32,"OPEN":"37939.29","LOW":"37859.52","HIGH":"38125.62","CLOSE":"38090.64","ADJCLOSE":"38090.64","VOLUME":"12200"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536896700,"PRODUCTID":32,"OPEN":"37939.29","LOW":"37859.52","HIGH":"38125.62","CLOSE":"38090.64","ADJCLOSE":"38090.64","VOLUME":"12200"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537155900,"PRODUCTID":32,"OPEN":"38027.81","LOW":"37548.93","HIGH":"38027.81","CLOSE":"37585.51","ADJCLOSE":"37585.51","VOLUME":"8800"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537242300,"PRODUCTID":32,"OPEN":"37660.19","LOW":"37242.85","HIGH":"37745.44","CLOSE":"37290.67","ADJCLOSE":"37290.67","VOLUME":"10900"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537328700,"PRODUCTID":32,"OPEN":"37432.93","LOW":"37062.69","HIGH":"37530.63","CLOSE":"37121.22","ADJCLOSE":"37121.22","VOLUME":"13000"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537328700,"PRODUCTID":32,"OPEN":"37432.93","LOW":"37062.69","HIGH":"37530.63","CLOSE":"37121.22","ADJCLOSE":"37121.22","VOLUME":"13000"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537501500,"PRODUCTID":32,"OPEN":"37278.89","LOW":"35993.64","HIGH":"37489.24","CLOSE":"36841.6","ADJCLOSE":"36841.6","VOLUME":"41100"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537501500,"PRODUCTID":32,"OPEN":"37278.89","LOW":"35993.64","HIGH":"37489.24","CLOSE":"36841.6","ADJCLOSE":"36841.6","VOLUME":"41100"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537760700,"PRODUCTID":32,"OPEN":"36924.72","LOW":"36216.95","HIGH":"36945.5","CLOSE":"36305.02","ADJCLOSE":"36305.02","VOLUME":"23300"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537847100,"PRODUCTID":32,"OPEN":"36350.25","LOW":"36064.1","HIGH":"36705.79","CLOSE":"36652.06","ADJCLOSE":"36652.06","VOLUME":"20500"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537933500,"PRODUCTID":32,"OPEN":"36936.64","LOW":"36357.93","HIGH":"36938.74","CLOSE":"36542.27","ADJCLOSE":"36542.27","VOLUME":"21800"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538019900,"PRODUCTID":32,"OPEN":"36691.93","LOW":"36238.23","HIGH":"36711.62","CLOSE":"36324.17","ADJCLOSE":"36324.17","VOLUME":"17800"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538106300,"PRODUCTID":32,"OPEN":"36452.74","LOW":"35985.63","HIGH":"36551.86","CLOSE":"36227.14","ADJCLOSE":"36227.14","VOLUME":"22800"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538106300,"PRODUCTID":32,"OPEN":"36452.74","LOW":"35985.63","HIGH":"36551.86","CLOSE":"36227.14","ADJCLOSE":"36227.14","VOLUME":"22800"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538365500,"PRODUCTID":32,"OPEN":"36274.25","LOW":"35960.65","HIGH":"36616.64","CLOSE":"36526.14","ADJCLOSE":"36526.14","VOLUME":"21300"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538365500,"PRODUCTID":32,"OPEN":"36274.25","LOW":"35960.65","HIGH":"36616.64","CLOSE":"36526.14","ADJCLOSE":"36526.14","VOLUME":"21300"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538538300,"PRODUCTID":32,"OPEN":"36602.85","LOW":"35911.82","HIGH":"36602.85","CLOSE":"35975.63","ADJCLOSE":"35975.63","VOLUME":"25100"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538624700,"PRODUCTID":32,"OPEN":"35820.53","LOW":"35022.12","HIGH":"35820.53","CLOSE":"35169.16","ADJCLOSE":"35169.16","VOLUME":"21300"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538711100,"PRODUCTID":32,"OPEN":"35097.99","LOW":"34202.22","HIGH":"35118.54","CLOSE":"34376.99","ADJCLOSE":"34376.99","VOLUME":"22100"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538711100,"PRODUCTID":32,"OPEN":"35097.99","LOW":"34202.22","HIGH":"35118.54","CLOSE":"34376.99","ADJCLOSE":"34376.99","VOLUME":"22100"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538970300,"PRODUCTID":32,"OPEN":"34412.36","LOW":"33974.66","HIGH":"34636.43","CLOSE":"34474.38","ADJCLOSE":"34474.38","VOLUME":"20400"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539056700,"PRODUCTID":32,"OPEN":"34651.82","LOW":"34233.5","HIGH":"34711.68","CLOSE":"34299.47","ADJCLOSE":"34299.47","VOLUME":"30300"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539143100,"PRODUCTID":32,"OPEN":"34493.21","LOW":"34346.5","HIGH":"34858.35","CLOSE":"34760.89","ADJCLOSE":"34760.89","VOLUME":"24400"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539229500,"PRODUCTID":32,"OPEN":"34063.82","LOW":"33723.53","HIGH":"34325.18","CLOSE":"34001.15","ADJCLOSE":"34001.15","VOLUME":"30700"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539315900,"PRODUCTID":32,"OPEN":"34291.92","LOW":"34279.78","HIGH":"34808.42","CLOSE":"34733.58","ADJCLOSE":"34733.58","VOLUME":"31300"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539315900,"PRODUCTID":32,"OPEN":"34291.92","LOW":"34279.78","HIGH":"34808.42","CLOSE":"34733.58","ADJCLOSE":"34733.58","VOLUME":"31300"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539575100,"PRODUCTID":32,"OPEN":"34971.83","LOW":"34559.98","HIGH":"35008.65","CLOSE":"34865.1","ADJCLOSE":"34865.1","VOLUME":"10600"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539661500,"PRODUCTID":32,"OPEN":"35004.33","LOW":"34913.06","HIGH":"35215.79","CLOSE":"35162.48","ADJCLOSE":"35162.48","VOLUME":"12900"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539747900,"PRODUCTID":32,"OPEN":"35543.38","LOW":"34727.16","HIGH":"35605.43","CLOSE":"34779.58","ADJCLOSE":"34779.58","VOLUME":"17700"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539747900,"PRODUCTID":32,"OPEN":"35543.38","LOW":"34727.16","HIGH":"35605.43","CLOSE":"34779.58","ADJCLOSE":"34779.58","VOLUME":"17700"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539920700,"PRODUCTID":32,"OPEN":"34563.29","LOW":"34140.32","HIGH":"34563.29","CLOSE":"34315.63","ADJCLOSE":"34315.63","VOLUME":"16000"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539920700,"PRODUCTID":32,"OPEN":"34563.29","LOW":"34140.32","HIGH":"34563.29","CLOSE":"34315.63","ADJCLOSE":"34315.63","VOLUME":"16000"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540179900,"PRODUCTID":32,"OPEN":"34689.39","LOW":"34082.76","HIGH":"34748.69","CLOSE":"34134.38","ADJCLOSE":"34134.38","VOLUME":"17100"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540266300,"PRODUCTID":32,"OPEN":"33935.88","LOW":"33742.75","HIGH":"34073.92","CLOSE":"33847.23","ADJCLOSE":"33847.23","VOLUME":"12700"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540352700,"PRODUCTID":32,"OPEN":"34203.7","LOW":"33726.07","HIGH":"34300.97","CLOSE":"34033.96","ADJCLOSE":"34033.96","VOLUME":"18900"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540439100,"PRODUCTID":32,"OPEN":"33778.6","LOW":"33553.18","HIGH":"33838.76","CLOSE":"33690.09","ADJCLOSE":"33690.09","VOLUME":"17400"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540525500,"PRODUCTID":32,"OPEN":"33776.8","LOW":"33291.58","HIGH":"33776.8","CLOSE":"33349.31","ADJCLOSE":"33349.31","VOLUME":"21300"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540525500,"PRODUCTID":32,"OPEN":"33776.8","LOW":"33291.58","HIGH":"33776.8","CLOSE":"33349.31","ADJCLOSE":"33349.31","VOLUME":"21300"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540784700,"PRODUCTID":32,"OPEN":"33549.88","LOW":"33341.8","HIGH":"34154.6","CLOSE":"34067.4","ADJCLOSE":"34067.4","VOLUME":"28000"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540871100,"PRODUCTID":32,"OPEN":"34068.92","LOW":"33799.79","HIGH":"34176.36","CLOSE":"33891.13","ADJCLOSE":"33891.13","VOLUME":"15800"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540957500,"PRODUCTID":32,"OPEN":"33963.09","LOW":"33587.24","HIGH":"34463.38","CLOSE":"34442.05","ADJCLOSE":"34442.05","VOLUME":"25900"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541043900,"PRODUCTID":32,"OPEN":"34650.63","LOW":"34303.38","HIGH":"34679.93","CLOSE":"34431.97","ADJCLOSE":"34431.97","VOLUME":"22400"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541130300,"PRODUCTID":32,"OPEN":"34743.95","LOW":"34649.8","HIGH":"35190.2","CLOSE":"35011.65","ADJCLOSE":"35011.65","VOLUME":"38700"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541130300,"PRODUCTID":32,"OPEN":"34743.95","LOW":"34649.8","HIGH":"35190.2","CLOSE":"35011.65","ADJCLOSE":"35011.65","VOLUME":"38700"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541389500,"PRODUCTID":32,"OPEN":"35118.62","LOW":"34811.6","HIGH":"35123.41","CLOSE":"34950.92","ADJCLOSE":"34950.92","VOLUME":"22200"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541475900,"PRODUCTID":32,"OPEN":"35076.24","LOW":"34889.72","HIGH":"35196.03","CLOSE":"34991.91","ADJCLOSE":"34991.91","VOLUME":"16200"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541475900,"PRODUCTID":32,"OPEN":"35076.24","LOW":"34889.72","HIGH":"35196.03","CLOSE":"34991.91","ADJCLOSE":"34991.91","VOLUME":"16200"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541475900,"PRODUCTID":32,"OPEN":"35076.24","LOW":"34889.72","HIGH":"35196.03","CLOSE":"34991.91","ADJCLOSE":"34991.91","VOLUME":"16200"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541735100,"PRODUCTID":32,"OPEN":"35258.13","LOW":"35011.23","HIGH":"35287.29","CLOSE":"35158.55","ADJCLOSE":"35158.55","VOLUME":"17100"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541735100,"PRODUCTID":32,"OPEN":"35258.13","LOW":"35011.23","HIGH":"35287.29","CLOSE":"35158.55","ADJCLOSE":"35158.55","VOLUME":"17100"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541994300,"PRODUCTID":32,"OPEN":"35287.49","LOW":"34756.8","HIGH":"35333.22","CLOSE":"34812.99","ADJCLOSE":"34812.99","VOLUME":"15700"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542080700,"PRODUCTID":32,"OPEN":"34846.19","LOW":"34672.2","HIGH":"35187.75","CLOSE":"35144.49","ADJCLOSE":"35144.49","VOLUME":"12000"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542167100,"PRODUCTID":32,"OPEN":"35330.14","LOW":"34986.86","HIGH":"35351.88","CLOSE":"35141.99","ADJCLOSE":"35141.99","VOLUME":"23300"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542253500,"PRODUCTID":32,"OPEN":"35145.75","LOW":"35118.42","HIGH":"35402","CLOSE":"35260.54","ADJCLOSE":"35260.54","VOLUME":"20000"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542339900,"PRODUCTID":32,"OPEN":"35398.7","LOW":"35324.37","HIGH":"35545.85","CLOSE":"35457.16","ADJCLOSE":"35457.16","VOLUME":"21100"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542339900,"PRODUCTID":32,"OPEN":"35398.7","LOW":"35324.37","HIGH":"35545.85","CLOSE":"35457.16","ADJCLOSE":"35457.16","VOLUME":"21100"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542599100,"PRODUCTID":32,"OPEN":"35647.62","LOW":"35511.1","HIGH":"35818.83","CLOSE":"35774.88","ADJCLOSE":"35774.88","VOLUME":"15600"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542685500,"PRODUCTID":32,"OPEN":"35730.77","LOW":"35416.18","HIGH":"35731.67","CLOSE":"35474.51","ADJCLOSE":"35474.51","VOLUME":"15700"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542771900,"PRODUCTID":32,"OPEN":"35492.62","LOW":"35112.49","HIGH":"35494.25","CLOSE":"35199.8","ADJCLOSE":"35199.8","VOLUME":"13900"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542858300,"PRODUCTID":32,"OPEN":"35282.33","LOW":"34937.98","HIGH":"35364.5","CLOSE":"34981.02","ADJCLOSE":"34981.02","VOLUME":"13800"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542858300,"PRODUCTID":32,"OPEN":"35282.33","LOW":"34937.98","HIGH":"35364.5","CLOSE":"34981.02","ADJCLOSE":"34981.02","VOLUME":"13800"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542858300,"PRODUCTID":32,"OPEN":"35282.33","LOW":"34937.98","HIGH":"35364.5","CLOSE":"34981.02","ADJCLOSE":"34981.02","VOLUME":"13800"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543203900,"PRODUCTID":32,"OPEN":"35118.09","LOW":"34896.07","HIGH":"35397.24","CLOSE":"35354.08","ADJCLOSE":"35354.08","VOLUME":"19200"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543290300,"PRODUCTID":32,"OPEN":"35394.77","LOW":"35262.97","HIGH":"35555.16","CLOSE":"35513.14","ADJCLOSE":"35513.14","VOLUME":"19100"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543376700,"PRODUCTID":32,"OPEN":"35635.52","LOW":"35605.34","HIGH":"35822.16","CLOSE":"35716.95","ADJCLOSE":"35716.95","VOLUME":"27500"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543463100,"PRODUCTID":32,"OPEN":"35997.29","LOW":"35946.24","HIGH":"36253.85","CLOSE":"36170.41","ADJCLOSE":"36170.41","VOLUME":"40500"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543549500,"PRODUCTID":32,"OPEN":"36304.43","LOW":"36082.97","HIGH":"36389.22","CLOSE":"36194.3","ADJCLOSE":"36194.3","VOLUME":"23300"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543549500,"PRODUCTID":32,"OPEN":"36304.43","LOW":"36082.97","HIGH":"36389.22","CLOSE":"36194.3","ADJCLOSE":"36194.3","VOLUME":"23300"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543808700,"PRODUCTID":32,"OPEN":"36396.69","LOW":"36099.68","HIGH":"36446.16","CLOSE":"36241","ADJCLOSE":"36241","VOLUME":"30100"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543895100,"PRODUCTID":32,"OPEN":"36290.48","LOW":"36036.39","HIGH":"36295.84","CLOSE":"36134.31","ADJCLOSE":"36134.31","VOLUME":"18500"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543981500,"PRODUCTID":32,"OPEN":"36035.65","LOW":"35777.81","HIGH":"36048.65","CLOSE":"35884.41","ADJCLOSE":"35884.41","VOLUME":"20800"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544067900,"PRODUCTID":32,"OPEN":"35694.25","LOW":"35266.76","HIGH":"35707.23","CLOSE":"35312.13","ADJCLOSE":"35312.13","VOLUME":"22600"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544154300,"PRODUCTID":32,"OPEN":"35494.86","LOW":"35378.27","HIGH":"35730.05","CLOSE":"35673.25","ADJCLOSE":"35673.25","VOLUME":"19000"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544154300,"PRODUCTID":32,"OPEN":"35494.86","LOW":"35378.27","HIGH":"35730.05","CLOSE":"35673.25","ADJCLOSE":"35673.25","VOLUME":"19000"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544413500,"PRODUCTID":32,"OPEN":"35204.66","LOW":"34915.77","HIGH":"35246.97","CLOSE":"34959.72","ADJCLOSE":"34959.72","VOLUME":"18500"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544499900,"PRODUCTID":32,"OPEN":"34584.13","LOW":"34426.29","HIGH":"35207.33","CLOSE":"35150.01","ADJCLOSE":"35150.01","VOLUME":"22300"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544586300,"PRODUCTID":32,"OPEN":"35277.84","LOW":"35167.47","HIGH":"35826.58","CLOSE":"35779.07","ADJCLOSE":"35779.07","VOLUME":"21600"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544672700,"PRODUCTID":32,"OPEN":"36024.88","LOW":"35794.51","HIGH":"36095.56","CLOSE":"35929.64","ADJCLOSE":"35929.64","VOLUME":"22600"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544759100,"PRODUCTID":32,"OPEN":"35960.19","LOW":"35813.85","HIGH":"36019.02","CLOSE":"35962.93","ADJCLOSE":"35962.93","VOLUME":"19000"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544759100,"PRODUCTID":32,"OPEN":"35960.19","LOW":"35813.85","HIGH":"36019.02","CLOSE":"35962.93","ADJCLOSE":"35962.93","VOLUME":"19000"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545018300,"PRODUCTID":32,"OPEN":"36129.13","LOW":"36123.62","HIGH":"36312.31","CLOSE":"36270.07","ADJCLOSE":"36270.07","VOLUME":"17130800"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545104700,"PRODUCTID":32,"OPEN":"36226.38","LOW":"36046.52","HIGH":"36375.38","CLOSE":"36347.08","ADJCLOSE":"36347.08","VOLUME":"20793100"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545191100,"PRODUCTID":32,"OPEN":"36441.46","LOW":"36381.87","HIGH":"36554.99","CLOSE":"36484.33","ADJCLOSE":"36484.33","VOLUME":"16700"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545277500,"PRODUCTID":32,"OPEN":"36321.18","LOW":"36202.9","HIGH":"36475.52","CLOSE":"36431.67","ADJCLOSE":"36431.67","VOLUME":"19766300"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545363900,"PRODUCTID":32,"OPEN":"36449.27","LOW":"35694.74","HIGH":"36483.49","CLOSE":"35742.07","ADJCLOSE":"35742.07","VOLUME":"18528300"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545363900,"PRODUCTID":32,"OPEN":"36449.27","LOW":"35694.74","HIGH":"36483.49","CLOSE":"35742.07","ADJCLOSE":"35742.07","VOLUME":"18528300"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545623100,"PRODUCTID":32,"OPEN":"35859.66","LOW":"35423.24","HIGH":"35910.67","CLOSE":"35470.15","ADJCLOSE":"35470.15","VOLUME":"13245200"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545623100,"PRODUCTID":32,"OPEN":"35859.66","LOW":"35423.24","HIGH":"35910.67","CLOSE":"35470.15","ADJCLOSE":"35470.15","VOLUME":"13245200"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545795900,"PRODUCTID":32,"OPEN":"35443.16","LOW":"35010.82","HIGH":"35711.26","CLOSE":"35649.94","ADJCLOSE":"35649.94","VOLUME":"16200"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545882300,"PRODUCTID":32,"OPEN":"36002.11","LOW":"35781.95","HIGH":"36041.24","CLOSE":"35807.28","ADJCLOSE":"35807.28","VOLUME":"13054200"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545968700,"PRODUCTID":32,"OPEN":"35911.99","LOW":"35911.99","HIGH":"36194.78","CLOSE":"36076.72","ADJCLOSE":"36076.72","VOLUME":"10426300"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545968700,"PRODUCTID":32,"OPEN":"35911.99","LOW":"35911.99","HIGH":"36194.78","CLOSE":"36076.72","ADJCLOSE":"36076.72","VOLUME":"10426300"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546227900,"PRODUCTID":32,"OPEN":"36239.19","LOW":"36033.95","HIGH":"36285.46","CLOSE":"36068.33","ADJCLOSE":"36068.33","VOLUME":"8645400"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546227900,"PRODUCTID":32,"OPEN":"36239.19","LOW":"36033.95","HIGH":"36285.46","CLOSE":"36068.33","ADJCLOSE":"36068.33","VOLUME":"8645400"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546400700,"PRODUCTID":32,"OPEN":"36198.13","LOW":"35734.01","HIGH":"36236.7","CLOSE":"35891.52","ADJCLOSE":"35891.52","VOLUME":"14705400"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546487100,"PRODUCTID":32,"OPEN":"35934.5","LOW":"35475.57","HIGH":"35999.66","CLOSE":"35513.71","ADJCLOSE":"35513.71","VOLUME":"17400"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546573500,"PRODUCTID":32,"OPEN":"35590.79","LOW":"35382.08","HIGH":"35744.2","CLOSE":"35695.1","ADJCLOSE":"35695.1","VOLUME":"15855600"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546573500,"PRODUCTID":32,"OPEN":"35590.79","LOW":"35382.08","HIGH":"35744.2","CLOSE":"35695.1","ADJCLOSE":"35695.1","VOLUME":"15855600"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546832700,"PRODUCTID":32,"OPEN":"35971.18","LOW":"35809.23","HIGH":"36076.95","CLOSE":"35850.16","ADJCLOSE":"35850.16","VOLUME":"14831200"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546919100,"PRODUCTID":32,"OPEN":"35964.62","LOW":"35753.95","HIGH":"36037.35","CLOSE":"35980.93","ADJCLOSE":"35980.93","VOLUME":"16218000"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547005500,"PRODUCTID":32,"OPEN":"36181.37","LOW":"35863.29","HIGH":"36250.54","CLOSE":"36212.91","ADJCLOSE":"36212.91","VOLUME":"20300"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547091900,"PRODUCTID":32,"OPEN":"36258","LOW":"36070.76","HIGH":"36269.31","CLOSE":"36106.5","ADJCLOSE":"36106.5","VOLUME":"17331500"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547178300,"PRODUCTID":32,"OPEN":"36191.87","LOW":"35840.6","HIGH":"36214.26","CLOSE":"36009.84","ADJCLOSE":"36009.84","VOLUME":"18100"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547178300,"PRODUCTID":32,"OPEN":"36191.87","LOW":"35840.6","HIGH":"36214.26","CLOSE":"36009.84","ADJCLOSE":"36009.84","VOLUME":"18100"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547437500,"PRODUCTID":32,"OPEN":"36113.27","LOW":"35691.75","HIGH":"36124.94","CLOSE":"35853.56","ADJCLOSE":"35853.56","VOLUME":"24100"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547523900,"PRODUCTID":32,"OPEN":"35950.08","LOW":"35950.08","HIGH":"36349.31","CLOSE":"36318.33","ADJCLOSE":"36318.33","VOLUME":"24000"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547610300,"PRODUCTID":32,"OPEN":"36370.74","LOW":"36278.61","HIGH":"36462.03","CLOSE":"36321.29","ADJCLOSE":"36321.29","VOLUME":"16400"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547696700,"PRODUCTID":32,"OPEN":"36413.6","LOW":"36170.8","HIGH":"36468.42","CLOSE":"36374.08","ADJCLOSE":"36374.08","VOLUME":"20500"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547783100,"PRODUCTID":32,"OPEN":"36417.58","LOW":"36218.33","HIGH":"36469.98","CLOSE":"36386.61","ADJCLOSE":"36386.61","VOLUME":"20800"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547783100,"PRODUCTID":32,"OPEN":"36417.58","LOW":"36218.33","HIGH":"36469.98","CLOSE":"36386.61","ADJCLOSE":"36386.61","VOLUME":"20800"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548042300,"PRODUCTID":32,"OPEN":"36467.12","LOW":"36351.77","HIGH":"36701.03","CLOSE":"36578.96","ADJCLOSE":"36578.96","VOLUME":"18700"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548128700,"PRODUCTID":32,"OPEN":"36649.92","LOW":"36282.93","HIGH":"36650.47","CLOSE":"36444.64","ADJCLOSE":"36444.64","VOLUME":"17300"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548215100,"PRODUCTID":32,"OPEN":"36494.12","LOW":"36037.9","HIGH":"36521.47","CLOSE":"36108.47","ADJCLOSE":"36108.47","VOLUME":"14300"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548301500,"PRODUCTID":32,"OPEN":"36146.55","LOW":"35996.68","HIGH":"36258.28","CLOSE":"36195.1","ADJCLOSE":"36195.1","VOLUME":"23100"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548387900,"PRODUCTID":32,"OPEN":"36245.77","LOW":"35953.15","HIGH":"36474.48","CLOSE":"36025.54","ADJCLOSE":"36025.54","VOLUME":"23000"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548387900,"PRODUCTID":32,"OPEN":"36245.77","LOW":"35953.15","HIGH":"36474.48","CLOSE":"36025.54","ADJCLOSE":"36025.54","VOLUME":"23000"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548647100,"PRODUCTID":32,"OPEN":"36099.62","LOW":"35565.15","HIGH":"36124.26","CLOSE":"35656.7","ADJCLOSE":"35656.7","VOLUME":"15000"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548733500,"PRODUCTID":32,"OPEN":"35716.72","LOW":"35375.51","HIGH":"35734.14","CLOSE":"35592.5","ADJCLOSE":"35592.5","VOLUME":"16670300"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548819900,"PRODUCTID":32,"OPEN":"35819.67","LOW":"35490.97","HIGH":"35850.41","CLOSE":"35591.25","ADJCLOSE":"35591.25","VOLUME":"18974200"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548906300,"PRODUCTID":32,"OPEN":"35805.51","LOW":"35740.07","HIGH":"36278.13","CLOSE":"36256.69","ADJCLOSE":"36256.69","VOLUME":"18611400"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548992700,"PRODUCTID":32,"OPEN":"36311.74","LOW":"36221.32","HIGH":"36778.14","CLOSE":"36469.43","ADJCLOSE":"36469.43","VOLUME":"31815100"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548992700,"PRODUCTID":32,"OPEN":"36311.74","LOW":"36221.32","HIGH":"36778.14","CLOSE":"36469.43","ADJCLOSE":"36469.43","VOLUME":"31815100"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549251900,"PRODUCTID":32,"OPEN":"36456.22","LOW":"36225.48","HIGH":"36622.77","CLOSE":"36582.74","ADJCLOSE":"36582.74","VOLUME":"15600"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549338300,"PRODUCTID":32,"OPEN":"36573.04","LOW":"36495.83","HIGH":"36727.83","CLOSE":"36616.81","ADJCLOSE":"36616.81","VOLUME":"14104800"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549424700,"PRODUCTID":32,"OPEN":"36714.54","LOW":"36680.88","HIGH":"37005.25","CLOSE":"36975.23","ADJCLOSE":"36975.23","VOLUME":"13931600"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549511100,"PRODUCTID":32,"OPEN":"37026.56","LOW":"36898.8","HIGH":"37172.18","CLOSE":"36971.09","ADJCLOSE":"36971.09","VOLUME":"14600"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549597500,"PRODUCTID":32,"OPEN":"36873.59","LOW":"36480.62","HIGH":"36885.58","CLOSE":"36546.48","ADJCLOSE":"36546.48","VOLUME":"21600"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549597500,"PRODUCTID":32,"OPEN":"36873.59","LOW":"36480.62","HIGH":"36885.58","CLOSE":"36546.48","ADJCLOSE":"36546.48","VOLUME":"21600"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549856700,"PRODUCTID":32,"OPEN":"36585.5","LOW":"36300.48","HIGH":"36588.41","CLOSE":"36395.03","ADJCLOSE":"36395.03","VOLUME":"19200"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549943100,"PRODUCTID":32,"OPEN":"36405.72","LOW":"36113.91","HIGH":"36465.4","CLOSE":"36153.62","ADJCLOSE":"36153.62","VOLUME":"12200"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550029500,"PRODUCTID":32,"OPEN":"36279.63","LOW":"35962.68","HIGH":"36375.8","CLOSE":"36034.11","ADJCLOSE":"36034.11","VOLUME":"14900"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550115900,"PRODUCTID":32,"OPEN":"36065.08","LOW":"35799.42","HIGH":"36109.1","CLOSE":"35876.22","ADJCLOSE":"35876.22","VOLUME":"32500"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550202300,"PRODUCTID":32,"OPEN":"35985.68","LOW":"35510.97","HIGH":"36022.57","CLOSE":"35808.95","ADJCLOSE":"35808.95","VOLUME":"23000"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550202300,"PRODUCTID":32,"OPEN":"35985.68","LOW":"35510.97","HIGH":"36022.57","CLOSE":"35808.95","ADJCLOSE":"35808.95","VOLUME":"23000"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550461500,"PRODUCTID":32,"OPEN":"35831.18","LOW":"35470.76","HIGH":"35912.44","CLOSE":"35498.44","ADJCLOSE":"35498.44","VOLUME":"15900"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550547900,"PRODUCTID":32,"OPEN":"35543.24","LOW":"35287.16","HIGH":"35776.04","CLOSE":"35352.61","ADJCLOSE":"35352.61","VOLUME":"10100"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550634300,"PRODUCTID":32,"OPEN":"35564.93","LOW":"35469.49","HIGH":"35797.11","CLOSE":"35756.26","ADJCLOSE":"35756.26","VOLUME":"12500"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550720700,"PRODUCTID":32,"OPEN":"35837","LOW":"35707.29","HIGH":"35983.07","CLOSE":"35898.35","ADJCLOSE":"35898.35","VOLUME":"11400"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550807100,"PRODUCTID":32,"OPEN":"35906.01","LOW":"35795.79","HIGH":"35941.69","CLOSE":"35871.48","ADJCLOSE":"35871.48","VOLUME":"18400"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550807100,"PRODUCTID":32,"OPEN":"35906.01","LOW":"35795.79","HIGH":"35941.69","CLOSE":"35871.48","ADJCLOSE":"35871.48","VOLUME":"18400"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551066300,"PRODUCTID":32,"OPEN":"35983.8","LOW":"35901.06","HIGH":"36242.18","CLOSE":"36213.38","ADJCLOSE":"36213.38","VOLUME":"11800"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551152700,"PRODUCTID":32,"OPEN":"35975.75","LOW":"35714.16","HIGH":"36172.52","CLOSE":"35973.71","ADJCLOSE":"35973.71","VOLUME":"17900"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551239100,"PRODUCTID":32,"OPEN":"36138.83","LOW":"35735.33","HIGH":"36371.11","CLOSE":"35905.43","ADJCLOSE":"35905.43","VOLUME":"19300"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551325500,"PRODUCTID":32,"OPEN":"36025.72","LOW":"35829.15","HIGH":"36085.85","CLOSE":"35867.44","ADJCLOSE":"35867.44","VOLUME":"11900"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551411900,"PRODUCTID":32,"OPEN":"36018.49","LOW":"35952.41","HIGH":"36140.67","CLOSE":"36063.81","ADJCLOSE":"36063.81","VOLUME":"16700"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551411900,"PRODUCTID":32,"OPEN":"36018.49","LOW":"35952.41","HIGH":"36140.67","CLOSE":"36063.81","ADJCLOSE":"36063.81","VOLUME":"16700"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551411900,"PRODUCTID":32,"OPEN":"36018.49","LOW":"35952.41","HIGH":"36140.67","CLOSE":"36063.81","ADJCLOSE":"36063.81","VOLUME":"16700"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551757500,"PRODUCTID":32,"OPEN":"36141.07","LOW":"35926.94","HIGH":"36457.44","CLOSE":"36442.54","ADJCLOSE":"36442.54","VOLUME":"21200"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551843900,"PRODUCTID":32,"OPEN":"36544.86","LOW":"36456.82","HIGH":"36666.47","CLOSE":"36636.1","ADJCLOSE":"36636.1","VOLUME":"15900"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551930300,"PRODUCTID":32,"OPEN":"36744.02","LOW":"36590.88","HIGH":"36830.25","CLOSE":"36725.42","ADJCLOSE":"36725.42","VOLUME":"16800"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552016700,"PRODUCTID":32,"OPEN":"36753.59","LOW":"36592.93","HIGH":"36753.59","CLOSE":"36671.43","ADJCLOSE":"36671.43","VOLUME":"14600"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552016700,"PRODUCTID":32,"OPEN":"36753.59","LOW":"36592.93","HIGH":"36753.59","CLOSE":"36671.43","ADJCLOSE":"36671.43","VOLUME":"14600"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552275900,"PRODUCTID":32,"OPEN":"36741.57","LOW":"36726.39","HIGH":"37106.19","CLOSE":"37054.1","ADJCLOSE":"37054.1","VOLUME":"14400"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552362300,"PRODUCTID":32,"OPEN":"37249.65","LOW":"37230.85","HIGH":"37586.63","CLOSE":"37535.66","ADJCLOSE":"37535.66","VOLUME":"19500"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552448700,"PRODUCTID":32,"OPEN":"37608.29","LOW":"37478.87","HIGH":"37797.29","CLOSE":"37752.17","ADJCLOSE":"37752.17","VOLUME":"21000"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552535100,"PRODUCTID":32,"OPEN":"37840.64","LOW":"37693.69","HIGH":"37907.78","CLOSE":"37754.89","ADJCLOSE":"37754.89","VOLUME":"15600"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552621500,"PRODUCTID":32,"OPEN":"37760.23","LOW":"37760.23","HIGH":"38254.77","CLOSE":"38024.32","ADJCLOSE":"38024.32","VOLUME":"16300"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552621500,"PRODUCTID":32,"OPEN":"37760.23","LOW":"37760.23","HIGH":"38254.77","CLOSE":"38024.32","ADJCLOSE":"38024.32","VOLUME":"16300"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552880700,"PRODUCTID":32,"OPEN":"38132.96","LOW":"37952.1","HIGH":"38369.59","CLOSE":"38095.07","ADJCLOSE":"38095.07","VOLUME":"15900"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552967100,"PRODUCTID":32,"OPEN":"38218.59","LOW":"38078.23","HIGH":"38396.06","CLOSE":"38363.47","ADJCLOSE":"38363.47","VOLUME":"15100"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553053500,"PRODUCTID":32,"OPEN":"38433.86","LOW":"38316.21","HIGH":"38489.81","CLOSE":"38386.75","ADJCLOSE":"38386.75","VOLUME":"15600"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553053500,"PRODUCTID":32,"OPEN":"38433.86","LOW":"38316.21","HIGH":"38489.81","CLOSE":"38386.75","ADJCLOSE":"38386.75","VOLUME":"15600"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553226300,"PRODUCTID":32,"OPEN":"38452.47","LOW":"38089.36","HIGH":"38564.71","CLOSE":"38164.61","ADJCLOSE":"38164.61","VOLUME":"18200"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553226300,"PRODUCTID":32,"OPEN":"38452.47","LOW":"38089.36","HIGH":"38564.71","CLOSE":"38164.61","ADJCLOSE":"38164.61","VOLUME":"18200"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553485500,"PRODUCTID":32,"OPEN":"38016.76","LOW":"37667.4","HIGH":"38016.76","CLOSE":"37808.91","ADJCLOSE":"37808.91","VOLUME":"17000"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553571900,"PRODUCTID":32,"OPEN":"37886.29","LOW":"37800.08","HIGH":"38297.7","CLOSE":"38233.41","ADJCLOSE":"38233.41","VOLUME":"14600"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553658300,"PRODUCTID":32,"OPEN":"38372.03","LOW":"38001.34","HIGH":"38475.93","CLOSE":"38132.88","ADJCLOSE":"38132.88","VOLUME":"18800"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553744700,"PRODUCTID":32,"OPEN":"38208.3","LOW":"38148.44","HIGH":"38593.65","CLOSE":"38545.72","ADJCLOSE":"38545.72","VOLUME":"16000"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553744700,"PRODUCTID":32,"OPEN":"38208.3","LOW":"38148.44","HIGH":"38593.65","CLOSE":"38545.72","ADJCLOSE":"38545.72","VOLUME":"16000"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553744700,"PRODUCTID":32,"OPEN":"38208.3","LOW":"38148.44","HIGH":"38593.65","CLOSE":"38545.72","ADJCLOSE":"38545.72","VOLUME":"16000"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554090300,"PRODUCTID":32,"OPEN":"38858.88","LOW":"38808.74","HIGH":"39115.57","CLOSE":"38871.87","ADJCLOSE":"38871.87","VOLUME":"19800"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554176700,"PRODUCTID":32,"OPEN":"38988.57","LOW":"38846.96","HIGH":"39121.69","CLOSE":"39056.65","ADJCLOSE":"39056.65","VOLUME":"19700"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554263100,"PRODUCTID":32,"OPEN":"39167.05","LOW":"38826.56","HIGH":"39270.14","CLOSE":"38877.12","ADJCLOSE":"38877.12","VOLUME":"17000"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554349500,"PRODUCTID":32,"OPEN":"38935.75","LOW":"38581.04","HIGH":"38939.35","CLOSE":"38684.72","ADJCLOSE":"38684.72","VOLUME":"13000"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554435900,"PRODUCTID":32,"OPEN":"38839.52","LOW":"38701.04","HIGH":"38958.6","CLOSE":"38862.23","ADJCLOSE":"38862.23","VOLUME":"15900"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554435900,"PRODUCTID":32,"OPEN":"38839.52","LOW":"38701.04","HIGH":"38958.6","CLOSE":"38862.23","ADJCLOSE":"38862.23","VOLUME":"15900"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554695100,"PRODUCTID":32,"OPEN":"38993.6","LOW":"38520.96","HIGH":"39041.25","CLOSE":"38700.53","ADJCLOSE":"38700.53","VOLUME":"10500"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554781500,"PRODUCTID":32,"OPEN":"38730.93","LOW":"38598.72","HIGH":"38978.99","CLOSE":"38939.22","ADJCLOSE":"38939.22","VOLUME":"15100"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554867900,"PRODUCTID":32,"OPEN":"38898.6","LOW":"38542.28","HIGH":"38950.45","CLOSE":"38585.35","ADJCLOSE":"38585.35","VOLUME":"16200"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554954300,"PRODUCTID":32,"OPEN":"38621.58","LOW":"38460.25","HIGH":"38649.98","CLOSE":"38607.01","ADJCLOSE":"38607.01","VOLUME":"14500"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555040700,"PRODUCTID":32,"OPEN":"38692.06","LOW":"38554.79","HIGH":"38818.87","CLOSE":"38767.11","ADJCLOSE":"38767.11","VOLUME":"17000"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555040700,"PRODUCTID":32,"OPEN":"38692.06","LOW":"38554.79","HIGH":"38818.87","CLOSE":"38767.11","ADJCLOSE":"38767.11","VOLUME":"17000"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555299900,"PRODUCTID":32,"OPEN":"38805.54","LOW":"38780.08","HIGH":"38976.58","CLOSE":"38905.84","ADJCLOSE":"38905.84","VOLUME":"20900"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555386300,"PRODUCTID":32,"OPEN":"39040.3","LOW":"39038.81","HIGH":"39364.34","CLOSE":"39275.64","ADJCLOSE":"39275.64","VOLUME":"14400"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555386300,"PRODUCTID":32,"OPEN":"39040.3","LOW":"39038.81","HIGH":"39364.34","CLOSE":"39275.64","ADJCLOSE":"39275.64","VOLUME":"14400"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555559100,"PRODUCTID":32,"OPEN":"39420.04","LOW":"39083.16","HIGH":"39487.45","CLOSE":"39140.28","ADJCLOSE":"39140.28","VOLUME":"14600"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555559100,"PRODUCTID":32,"OPEN":"39420.04","LOW":"39083.16","HIGH":"39487.45","CLOSE":"39140.28","ADJCLOSE":"39140.28","VOLUME":"14600"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555904700,"PRODUCTID":32,"OPEN":"39158.22","LOW":"38585.65","HIGH":"39158.22","CLOSE":"38645.18","ADJCLOSE":"38645.18","VOLUME":"14900"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555991100,"PRODUCTID":32,"OPEN":"38771.27","LOW":"38518.26","HIGH":"38832.61","CLOSE":"38564.88","ADJCLOSE":"38564.88","VOLUME":"11600"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556077500,"PRODUCTID":32,"OPEN":"38672.63","LOW":"38571","HIGH":"39095.35","CLOSE":"39054.68","ADJCLOSE":"39054.68","VOLUME":"15200"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556163900,"PRODUCTID":32,"OPEN":"39101.78","LOW":"38663.98","HIGH":"39262.22","CLOSE":"38730.86","ADJCLOSE":"38730.86","VOLUME":"14400"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556250300,"PRODUCTID":32,"OPEN":"38865.83","LOW":"38765.33","HIGH":"39103.16","CLOSE":"39067.33","ADJCLOSE":"39067.33","VOLUME":"17300"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556250300,"PRODUCTID":32,"OPEN":"38865.83","LOW":"38765.33","HIGH":"39103.16","CLOSE":"39067.33","ADJCLOSE":"39067.33","VOLUME":"17300"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556250300,"PRODUCTID":32,"OPEN":"38865.83","LOW":"38765.33","HIGH":"39103.16","CLOSE":"39067.33","ADJCLOSE":"39067.33","VOLUME":"17300"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556595900,"PRODUCTID":32,"OPEN":"39056.92","LOW":"38753.46","HIGH":"39105.88","CLOSE":"39031.55","ADJCLOSE":"39031.55","VOLUME":"30900"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556595900,"PRODUCTID":32,"OPEN":"39056.92","LOW":"38753.46","HIGH":"39105.88","CLOSE":"39031.55","ADJCLOSE":"39031.55","VOLUME":"30900"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556768700,"PRODUCTID":32,"OPEN":"39036.51","LOW":"38882.99","HIGH":"39189.95","CLOSE":"38981.43","ADJCLOSE":"38981.43","VOLUME":"26200"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556855100,"PRODUCTID":32,"OPEN":"39009.55","LOW":"38920.17","HIGH":"39172.76","CLOSE":"38963.26","ADJCLOSE":"38963.26","VOLUME":"14800"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556855100,"PRODUCTID":32,"OPEN":"39009.55","LOW":"38920.17","HIGH":"39172.76","CLOSE":"38963.26","ADJCLOSE":"38963.26","VOLUME":"14800"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557114300,"PRODUCTID":32,"OPEN":"38719.33","LOW":"38509.79","HIGH":"38719.33","CLOSE":"38600.34","ADJCLOSE":"38600.34","VOLUME":"13400"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557200700,"PRODUCTID":32,"OPEN":"38815.46","LOW":"38236.18","HIGH":"38835.54","CLOSE":"38276.63","ADJCLOSE":"38276.63","VOLUME":"15600"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557287100,"PRODUCTID":32,"OPEN":"38244.18","LOW":"37743.07","HIGH":"38248.57","CLOSE":"37789.13","ADJCLOSE":"37789.13","VOLUME":"13100"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557373500,"PRODUCTID":32,"OPEN":"37747.91","LOW":"37405.4","HIGH":"37780.46","CLOSE":"37558.91","ADJCLOSE":"37558.91","VOLUME":"15300"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557459900,"PRODUCTID":32,"OPEN":"37632.36","LOW":"37370.39","HIGH":"37721.98","CLOSE":"37462.99","ADJCLOSE":"37462.99","VOLUME":"19700"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557459900,"PRODUCTID":32,"OPEN":"37632.36","LOW":"37370.39","HIGH":"37721.98","CLOSE":"37462.99","ADJCLOSE":"37462.99","VOLUME":"19700"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557719100,"PRODUCTID":32,"OPEN":"37491.3","LOW":"36999.84","HIGH":"37583.57","CLOSE":"37090.82","ADJCLOSE":"37090.82","VOLUME":"17800"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557805500,"PRODUCTID":32,"OPEN":"37146.58","LOW":"36956.1","HIGH":"37572.7","CLOSE":"37318.53","ADJCLOSE":"37318.53","VOLUME":"17700"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557891900,"PRODUCTID":32,"OPEN":"37539.05","LOW":"37047.87","HIGH":"37559.67","CLOSE":"37114.88","ADJCLOSE":"37114.88","VOLUME":"19400"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557978300,"PRODUCTID":32,"OPEN":"37179.13","LOW":"37052.3","HIGH":"37518.94","CLOSE":"37393.48","ADJCLOSE":"37393.48","VOLUME":"15700"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558064700,"PRODUCTID":32,"OPEN":"37494.42","LOW":"37415.36","HIGH":"38001.13","CLOSE":"37930.77","ADJCLOSE":"37930.77","VOLUME":"18800"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558064700,"PRODUCTID":32,"OPEN":"37494.42","LOW":"37415.36","HIGH":"38001.13","CLOSE":"37930.77","ADJCLOSE":"37930.77","VOLUME":"18800"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558323900,"PRODUCTID":32,"OPEN":"38701.18","LOW":"38570.04","HIGH":"39412.56","CLOSE":"39352.67","ADJCLOSE":"39352.67","VOLUME":"26400"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558410300,"PRODUCTID":32,"OPEN":"39449.45","LOW":"38884.85","HIGH":"39571.73","CLOSE":"38969.8","ADJCLOSE":"38969.8","VOLUME":"22700"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558496700,"PRODUCTID":32,"OPEN":"39086.21","LOW":"38903.87","HIGH":"39249.08","CLOSE":"39110.21","ADJCLOSE":"39110.21","VOLUME":"15600"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558583100,"PRODUCTID":32,"OPEN":"39591.77","LOW":"38651.61","HIGH":"40124.96","CLOSE":"38811.39","ADJCLOSE":"38811.39","VOLUME":"28100"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558669500,"PRODUCTID":32,"OPEN":"39076.28","LOW":"38824.26","HIGH":"39476.97","CLOSE":"39434.72","ADJCLOSE":"39434.72","VOLUME":"17100"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558669500,"PRODUCTID":32,"OPEN":"39076.28","LOW":"38824.26","HIGH":"39476.97","CLOSE":"39434.72","ADJCLOSE":"39434.72","VOLUME":"17100"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558928700,"PRODUCTID":32,"OPEN":"39536.23","LOW":"39353.16","HIGH":"39821.94","CLOSE":"39683.29","ADJCLOSE":"39683.29","VOLUME":"16000"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559015100,"PRODUCTID":32,"OPEN":"39765.64","LOW":"39498.65","HIGH":"39828.65","CLOSE":"39749.73","ADJCLOSE":"39749.73","VOLUME":"15300"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559101500,"PRODUCTID":32,"OPEN":"39714.27","LOW":"39420.5","HIGH":"39767.93","CLOSE":"39502.05","ADJCLOSE":"39502.05","VOLUME":"12800"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559187900,"PRODUCTID":32,"OPEN":"39580.28","LOW":"39500.56","HIGH":"39911.92","CLOSE":"39831.97","ADJCLOSE":"39831.97","VOLUME":"17500"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559274300,"PRODUCTID":32,"OPEN":"39998.91","LOW":"39374.24","HIGH":"40122.34","CLOSE":"39714.2","ADJCLOSE":"39714.2","VOLUME":"17100"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559274300,"PRODUCTID":32,"OPEN":"39998.91","LOW":"39374.24","HIGH":"40122.34","CLOSE":"39714.2","ADJCLOSE":"39714.2","VOLUME":"17100"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559533500,"PRODUCTID":32,"OPEN":"39806.86","LOW":"39711.02","HIGH":"40308.9","CLOSE":"40267.62","ADJCLOSE":"40267.62","VOLUME":"34600"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559619900,"PRODUCTID":32,"OPEN":"40196","LOW":"40031.05","HIGH":"40312.07","CLOSE":"40083.54","ADJCLOSE":"40083.54","VOLUME":"11900"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559619900,"PRODUCTID":32,"OPEN":"40196","LOW":"40031.05","HIGH":"40312.07","CLOSE":"40083.54","ADJCLOSE":"40083.54","VOLUME":"11900"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559792700,"PRODUCTID":32,"OPEN":"40136.43","LOW":"39481.15","HIGH":"40159.26","CLOSE":"39529.72","ADJCLOSE":"39529.72","VOLUME":"18700"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559879100,"PRODUCTID":32,"OPEN":"39581.77","LOW":"39279.47","HIGH":"39703.1","CLOSE":"39615.9","ADJCLOSE":"39615.9","VOLUME":"14800"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559879100,"PRODUCTID":32,"OPEN":"39581.77","LOW":"39279.47","HIGH":"39703.1","CLOSE":"39615.9","ADJCLOSE":"39615.9","VOLUME":"14800"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560138300,"PRODUCTID":32,"OPEN":"39787.33","LOW":"39619.97","HIGH":"39979.48","CLOSE":"39784.52","ADJCLOSE":"39784.52","VOLUME":"16200"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560224700,"PRODUCTID":32,"OPEN":"39900.45","LOW":"39760.02","HIGH":"40066.31","CLOSE":"39950.46","ADJCLOSE":"39950.46","VOLUME":"14200"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560311100,"PRODUCTID":32,"OPEN":"39974.18","LOW":"39623.53","HIGH":"39982.1","CLOSE":"39756.81","ADJCLOSE":"39756.81","VOLUME":"11700"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560397500,"PRODUCTID":32,"OPEN":"39679.35","LOW":"39461.27","HIGH":"39800.81","CLOSE":"39741.36","ADJCLOSE":"39741.36","VOLUME":"21800"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560483900,"PRODUCTID":32,"OPEN":"39797","LOW":"39363.45","HIGH":"39799.9","CLOSE":"39452.07","ADJCLOSE":"39452.07","VOLUME":"20600"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560483900,"PRODUCTID":32,"OPEN":"39797","LOW":"39363.45","HIGH":"39799.9","CLOSE":"39452.07","ADJCLOSE":"39452.07","VOLUME":"20600"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560743100,"PRODUCTID":32,"OPEN":"39514.36","LOW":"38911.49","HIGH":"39540.42","CLOSE":"38960.79","ADJCLOSE":"38960.79","VOLUME":"12700"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560829500,"PRODUCTID":32,"OPEN":"39056.98","LOW":"38870.96","HIGH":"39167.83","CLOSE":"39046.34","ADJCLOSE":"39046.34","VOLUME":"17800"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560915900,"PRODUCTID":32,"OPEN":"39176.56","LOW":"38881.05","HIGH":"39435.8","CLOSE":"39112.74","ADJCLOSE":"39112.74","VOLUME":"18500"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561002300,"PRODUCTID":32,"OPEN":"39042.96","LOW":"38933.78","HIGH":"39638.64","CLOSE":"39601.63","ADJCLOSE":"39601.63","VOLUME":"20100"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561088700,"PRODUCTID":32,"OPEN":"39608.25","LOW":"39121.3","HIGH":"39617.95","CLOSE":"39194.49","ADJCLOSE":"39194.49","VOLUME":"15600"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561088700,"PRODUCTID":32,"OPEN":"39608.25","LOW":"39121.3","HIGH":"39617.95","CLOSE":"39194.49","ADJCLOSE":"39194.49","VOLUME":"15600"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561347900,"PRODUCTID":32,"OPEN":"39160.23","LOW":"39021.7","HIGH":"39300.02","CLOSE":"39122.96","ADJCLOSE":"39122.96","VOLUME":"11600"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561434300,"PRODUCTID":32,"OPEN":"39131.94","LOW":"38946.04","HIGH":"39490.64","CLOSE":"39434.94","ADJCLOSE":"39434.94","VOLUME":"11300"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561520700,"PRODUCTID":32,"OPEN":"39379.13","LOW":"39319.64","HIGH":"39674.22","CLOSE":"39592.08","ADJCLOSE":"39592.08","VOLUME":"15000"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561607100,"PRODUCTID":32,"OPEN":"39633.97","LOW":"39510.44","HIGH":"39817.22","CLOSE":"39586.41","ADJCLOSE":"39586.41","VOLUME":"13200"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561693500,"PRODUCTID":32,"OPEN":"39630.52","LOW":"39361.92","HIGH":"39675.25","CLOSE":"39394.64","ADJCLOSE":"39394.64","VOLUME":"11200"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561693500,"PRODUCTID":32,"OPEN":"39630.52","LOW":"39361.92","HIGH":"39675.25","CLOSE":"39394.64","ADJCLOSE":"39394.64","VOLUME":"11200"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561952700,"PRODUCTID":32,"OPEN":"39543.73","LOW":"39541.09","HIGH":"39764.82","CLOSE":"39686.5","ADJCLOSE":"39686.5","VOLUME":"10800"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562039100,"PRODUCTID":32,"OPEN":"39811.68","LOW":"39499.19","HIGH":"39838.49","CLOSE":"39816.48","ADJCLOSE":"39816.48","VOLUME":"14800"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562125500,"PRODUCTID":32,"OPEN":"39907.57","LOW":"39732.38","HIGH":"39934.99","CLOSE":"39839.25","ADJCLOSE":"39839.25","VOLUME":"13800"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562211900,"PRODUCTID":32,"OPEN":"39917.65","LOW":"39858.33","HIGH":"39979.1","CLOSE":"39908.06","ADJCLOSE":"39908.06","VOLUME":"14500"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562298300,"PRODUCTID":32,"OPEN":"39990.4","LOW":"39441.38","HIGH":"40032.41","CLOSE":"39513.39","ADJCLOSE":"39513.39","VOLUME":"26000"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562298300,"PRODUCTID":32,"OPEN":"39990.4","LOW":"39441.38","HIGH":"40032.41","CLOSE":"39513.39","ADJCLOSE":"39513.39","VOLUME":"26000"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562557500,"PRODUCTID":32,"OPEN":"39476.38","LOW":"38605.48","HIGH":"39476.38","CLOSE":"38720.57","ADJCLOSE":"38720.57","VOLUME":"22000"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562643900,"PRODUCTID":32,"OPEN":"38754.47","LOW":"38435.87","HIGH":"38814.23","CLOSE":"38730.82","ADJCLOSE":"38730.82","VOLUME":"18800"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562730300,"PRODUCTID":32,"OPEN":"38701.99","LOW":"38474.66","HIGH":"38854.85","CLOSE":"38557.04","ADJCLOSE":"38557.04","VOLUME":"14900"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562816700,"PRODUCTID":32,"OPEN":"38751.62","LOW":"38631.31","HIGH":"38892.5","CLOSE":"38823.11","ADJCLOSE":"38823.11","VOLUME":"14600"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562903100,"PRODUCTID":32,"OPEN":"38941.1","LOW":"38684.85","HIGH":"39021.84","CLOSE":"38736.23","ADJCLOSE":"38736.23","VOLUME":"12900"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562903100,"PRODUCTID":32,"OPEN":"38941.1","LOW":"38684.85","HIGH":"39021.84","CLOSE":"38736.23","ADJCLOSE":"38736.23","VOLUME":"12900"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563162300,"PRODUCTID":32,"OPEN":"39009.95","LOW":"38696.6","HIGH":"39023.97","CLOSE":"38896.71","ADJCLOSE":"38896.71","VOLUME":"18000"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563248700,"PRODUCTID":32,"OPEN":"38961.86","LOW":"38845.27","HIGH":"39173.89","CLOSE":"39131.04","ADJCLOSE":"39131.04","VOLUME":"25100"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563335100,"PRODUCTID":32,"OPEN":"39171.1","LOW":"39081.14","HIGH":"39284.73","CLOSE":"39215.64","ADJCLOSE":"39215.64","VOLUME":"23400"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563421500,"PRODUCTID":32,"OPEN":"39204.47","LOW":"38861.25","HIGH":"39204.47","CLOSE":"38897.46","ADJCLOSE":"38897.46","VOLUME":"24100"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563507900,"PRODUCTID":32,"OPEN":"39058.73","LOW":"38271.35","HIGH":"39058.73","CLOSE":"38337.01","ADJCLOSE":"38337.01","VOLUME":"19200"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563507900,"PRODUCTID":32,"OPEN":"39058.73","LOW":"38271.35","HIGH":"39058.73","CLOSE":"38337.01","ADJCLOSE":"38337.01","VOLUME":"19200"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563767100,"PRODUCTID":32,"OPEN":"38333.52","LOW":"37890.32","HIGH":"38333.52","CLOSE":"38031.13","ADJCLOSE":"38031.13","VOLUME":"23000"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563853500,"PRODUCTID":32,"OPEN":"38138.56","LOW":"37898.9","HIGH":"38217.81","CLOSE":"37982.74","ADJCLOSE":"37982.74","VOLUME":"19300"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563939900,"PRODUCTID":32,"OPEN":"37990.23","LOW":"37708.41","HIGH":"38102.84","CLOSE":"37847.65","ADJCLOSE":"37847.65","VOLUME":"16600"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564026300,"PRODUCTID":32,"OPEN":"37935.02","LOW":"37775.51","HIGH":"38169.87","CLOSE":"37830.98","ADJCLOSE":"37830.98","VOLUME":"18000"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564112700,"PRODUCTID":32,"OPEN":"37831.18","LOW":"37690.47","HIGH":"37978.07","CLOSE":"37882.79","ADJCLOSE":"37882.79","VOLUME":"24100"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564112700,"PRODUCTID":32,"OPEN":"37831.18","LOW":"37690.47","HIGH":"37978.07","CLOSE":"37882.79","ADJCLOSE":"37882.79","VOLUME":"24100"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564371900,"PRODUCTID":32,"OPEN":"38043.22","LOW":"37519.16","HIGH":"38043.22","CLOSE":"37686.37","ADJCLOSE":"37686.37","VOLUME":"21100"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564458300,"PRODUCTID":32,"OPEN":"37735.54","LOW":"37359.03","HIGH":"37950.21","CLOSE":"37397.24","ADJCLOSE":"37397.24","VOLUME":"22800"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564544700,"PRODUCTID":32,"OPEN":"37257.55","LOW":"37128.26","HIGH":"37576.37","CLOSE":"37481.12","ADJCLOSE":"37481.12","VOLUME":"27200"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564631100,"PRODUCTID":32,"OPEN":"37387.18","LOW":"36694.18","HIGH":"37387.18","CLOSE":"37018.32","ADJCLOSE":"37018.32","VOLUME":"21000"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564717500,"PRODUCTID":32,"OPEN":"36920.11","LOW":"36607.41","HIGH":"37375.16","CLOSE":"37118.22","ADJCLOSE":"37118.22","VOLUME":"28100"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564717500,"PRODUCTID":32,"OPEN":"36920.11","LOW":"36607.41","HIGH":"37375.16","CLOSE":"37118.22","ADJCLOSE":"37118.22","VOLUME":"28100"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564976700,"PRODUCTID":32,"OPEN":"36842.17","LOW":"36416.79","HIGH":"36844.05","CLOSE":"36699.84","ADJCLOSE":"36699.84","VOLUME":"25900"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565063100,"PRODUCTID":32,"OPEN":"36568.03","LOW":"36536.59","HIGH":"37241.77","CLOSE":"36976.85","ADJCLOSE":"36976.85","VOLUME":"25400"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565149500,"PRODUCTID":32,"OPEN":"37025.27","LOW":"36610.57","HIGH":"37104.79","CLOSE":"36690.5","ADJCLOSE":"36690.5","VOLUME":"25300"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565235900,"PRODUCTID":32,"OPEN":"36808.01","LOW":"36655.41","HIGH":"37405.48","CLOSE":"37327.36","ADJCLOSE":"37327.36","VOLUME":"24100"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565322300,"PRODUCTID":32,"OPEN":"37521.3","LOW":"37406.26","HIGH":"37807.55","CLOSE":"37581.91","ADJCLOSE":"37581.91","VOLUME":"27400"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565322300,"PRODUCTID":32,"OPEN":"37521.3","LOW":"37406.26","HIGH":"37807.55","CLOSE":"37581.91","ADJCLOSE":"37581.91","VOLUME":"27400"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565322300,"PRODUCTID":32,"OPEN":"37521.3","LOW":"37406.26","HIGH":"37807.55","CLOSE":"37581.91","ADJCLOSE":"37581.91","VOLUME":"27400"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565667900,"PRODUCTID":32,"OPEN":"37755.16","LOW":"36888.49","HIGH":"37755.16","CLOSE":"36958.16","ADJCLOSE":"36958.16","VOLUME":"28600"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565754300,"PRODUCTID":32,"OPEN":"37233.5","LOW":"37000.77","HIGH":"37473.61","CLOSE":"37311.53","ADJCLOSE":"37311.53","VOLUME":"22500"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565754300,"PRODUCTID":32,"OPEN":"37233.5","LOW":"37000.77","HIGH":"37473.61","CLOSE":"37311.53","ADJCLOSE":"37311.53","VOLUME":"22500"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565927100,"PRODUCTID":32,"OPEN":"37383","LOW":"36974.41","HIGH":"37444.45","CLOSE":"37350.33","ADJCLOSE":"37350.33","VOLUME":"26100"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565927100,"PRODUCTID":32,"OPEN":"37383","LOW":"36974.41","HIGH":"37444.45","CLOSE":"37350.33","ADJCLOSE":"37350.33","VOLUME":"26100"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566186300,"PRODUCTID":32,"OPEN":"37485.92","LOW":"37358.49","HIGH":"37718.88","CLOSE":"37402.49","ADJCLOSE":"37402.49","VOLUME":"17700"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566272700,"PRODUCTID":32,"OPEN":"37441.75","LOW":"37219.9","HIGH":"37511.55","CLOSE":"37328.01","ADJCLOSE":"37328.01","VOLUME":"20900"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566359100,"PRODUCTID":32,"OPEN":"37298.73","LOW":"37022.52","HIGH":"37406.55","CLOSE":"37060.37","ADJCLOSE":"37060.37","VOLUME":"28500"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566359100,"PRODUCTID":32,"OPEN":"37298.73","LOW":"37022.52","HIGH":"37406.55","CLOSE":"37060.37","ADJCLOSE":"37060.37","VOLUME":"28500"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566531900,"PRODUCTID":32,"OPEN":"36387.68","LOW":"36102.35","HIGH":"36807.34","CLOSE":"36701.16","ADJCLOSE":"36701.16","VOLUME":"38400"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566531900,"PRODUCTID":32,"OPEN":"36387.68","LOW":"36102.35","HIGH":"36807.34","CLOSE":"36701.16","ADJCLOSE":"36701.16","VOLUME":"38400"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566791100,"PRODUCTID":32,"OPEN":"37363.95","LOW":"36492.65","HIGH":"37544.48","CLOSE":"37494.12","ADJCLOSE":"37494.12","VOLUME":"35600"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566877500,"PRODUCTID":32,"OPEN":"37658.48","LOW":"37449.69","HIGH":"37731.51","CLOSE":"37641.27","ADJCLOSE":"37641.27","VOLUME":"36500"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566963900,"PRODUCTID":32,"OPEN":"37655.77","LOW":"37249.19","HIGH":"37687.82","CLOSE":"37451.84","ADJCLOSE":"37451.84","VOLUME":"28600"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567050300,"PRODUCTID":32,"OPEN":"37381.8","LOW":"36987.35","HIGH":"37381.8","CLOSE":"37068.93","ADJCLOSE":"37068.93","VOLUME":"31700"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567136700,"PRODUCTID":32,"OPEN":"37222.26","LOW":"36829.81","HIGH":"37397.97","CLOSE":"37332.79","ADJCLOSE":"37332.79","VOLUME":"33400"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567136700,"PRODUCTID":32,"OPEN":"37222.26","LOW":"36829.81","HIGH":"37397.97","CLOSE":"37332.79","ADJCLOSE":"37332.79","VOLUME":"33400"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567136700,"PRODUCTID":32,"OPEN":"37222.26","LOW":"36829.81","HIGH":"37397.97","CLOSE":"37332.79","ADJCLOSE":"37332.79","VOLUME":"33400"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567482300,"PRODUCTID":32,"OPEN":"37181.76","LOW":"36466.01","HIGH":"37188.38","CLOSE":"36562.91","ADJCLOSE":"36562.91","VOLUME":"23600"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567568700,"PRODUCTID":32,"OPEN":"36575.24","LOW":"36409.54","HIGH":"36776.31","CLOSE":"36724.74","ADJCLOSE":"36724.74","VOLUME":"25600"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567655100,"PRODUCTID":32,"OPEN":"36821.71","LOW":"36541.88","HIGH":"36898.99","CLOSE":"36644.42","ADJCLOSE":"36644.42","VOLUME":"27400"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567741500,"PRODUCTID":32,"OPEN":"36785.59","LOW":"36727.66","HIGH":"37012.98","CLOSE":"36981.77","ADJCLOSE":"36981.77","VOLUME":"23000"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567741500,"PRODUCTID":32,"OPEN":"36785.59","LOW":"36727.66","HIGH":"37012.98","CLOSE":"36981.77","ADJCLOSE":"36981.77","VOLUME":"23000"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568000700,"PRODUCTID":32,"OPEN":"36969.48","LOW":"36784.47","HIGH":"37244.08","CLOSE":"37145.45","ADJCLOSE":"37145.45","VOLUME":"25300"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568000700,"PRODUCTID":32,"OPEN":"36969.48","LOW":"36784.47","HIGH":"37244.08","CLOSE":"37145.45","ADJCLOSE":"37145.45","VOLUME":"25300"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568173500,"PRODUCTID":32,"OPEN":"37251.03","LOW":"37193.57","HIGH":"37343.46","CLOSE":"37270.82","ADJCLOSE":"37270.82","VOLUME":"36700"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568259900,"PRODUCTID":32,"OPEN":"37330.47","LOW":"37048.67","HIGH":"37435.15","CLOSE":"37104.28","ADJCLOSE":"37104.28","VOLUME":"27500"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568346300,"PRODUCTID":32,"OPEN":"37175.86","LOW":"37000.09","HIGH":"37413.5","CLOSE":"37384.99","ADJCLOSE":"37384.99","VOLUME":"34300"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568346300,"PRODUCTID":32,"OPEN":"37175.86","LOW":"37000.09","HIGH":"37413.5","CLOSE":"37384.99","ADJCLOSE":"37384.99","VOLUME":"34300"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568605500,"PRODUCTID":32,"OPEN":"37204.56","LOW":"37028.94","HIGH":"37302.06","CLOSE":"37123.31","ADJCLOSE":"37123.31","VOLUME":"19900"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568691900,"PRODUCTID":32,"OPEN":"37169.46","LOW":"36419.09","HIGH":"37169.56","CLOSE":"36481.09","ADJCLOSE":"36481.09","VOLUME":"20500"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568778300,"PRODUCTID":32,"OPEN":"36621.38","LOW":"36465.92","HIGH":"36712.99","CLOSE":"36563.88","ADJCLOSE":"36563.88","VOLUME":"25400"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568864700,"PRODUCTID":32,"OPEN":"36613.93","LOW":"35987.8","HIGH":"36613.93","CLOSE":"36093.47","ADJCLOSE":"36093.47","VOLUME":"31700"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568951100,"PRODUCTID":32,"OPEN":"36214.92","LOW":"36085.74","HIGH":"38378.02","CLOSE":"38014.62","ADJCLOSE":"38014.62","VOLUME":"61000"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568951100,"PRODUCTID":32,"OPEN":"36214.92","LOW":"36085.74","HIGH":"38378.02","CLOSE":"38014.62","ADJCLOSE":"38014.62","VOLUME":"61000"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569210300,"PRODUCTID":32,"OPEN":"38844","LOW":"38674.04","HIGH":"39441.12","CLOSE":"39090.03","ADJCLOSE":"39090.03","VOLUME":"2800"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569296700,"PRODUCTID":32,"OPEN":"39135.28","LOW":"38913.06","HIGH":"39306.37","CLOSE":"39097.14","ADJCLOSE":"39097.14","VOLUME":"30600"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569383100,"PRODUCTID":32,"OPEN":"39087.2","LOW":"38510.97","HIGH":"39087.2","CLOSE":"38593.52","ADJCLOSE":"38593.52","VOLUME":"28800"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569469500,"PRODUCTID":32,"OPEN":"38700.48","LOW":"38676.11","HIGH":"39158.07","CLOSE":"38989.74","ADJCLOSE":"38989.74","VOLUME":"33200"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569555900,"PRODUCTID":32,"OPEN":"39003.13","LOW":"38782.6","HIGH":"39107.37","CLOSE":"38822.57","ADJCLOSE":"38822.57","VOLUME":"39200"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569555900,"PRODUCTID":32,"OPEN":"39003.13","LOW":"38782.6","HIGH":"39107.37","CLOSE":"38822.57","ADJCLOSE":"38822.57","VOLUME":"39200"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569815100,"PRODUCTID":32,"OPEN":"38873.12","LOW":"38401.09","HIGH":"38873.12","CLOSE":"38667.33","ADJCLOSE":"38667.33","VOLUME":"49000"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569901500,"PRODUCTID":32,"OPEN":"38813.48","LOW":"37929.89","HIGH":"38923.78","CLOSE":"38305.41","ADJCLOSE":"38305.41","VOLUME":"75400"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569901500,"PRODUCTID":32,"OPEN":"38813.48","LOW":"37929.89","HIGH":"38923.78","CLOSE":"38305.41","ADJCLOSE":"38305.41","VOLUME":"75400"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570074300,"PRODUCTID":32,"OPEN":"38137.87","LOW":"37957.56","HIGH":"38310.93","CLOSE":"38106.87","ADJCLOSE":"38106.87","VOLUME":"59200"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570160700,"PRODUCTID":32,"OPEN":"38401.49","LOW":"37633.36","HIGH":"38403.54","CLOSE":"37673.31","ADJCLOSE":"37673.31","VOLUME":"52900"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570160700,"PRODUCTID":32,"OPEN":"38401.49","LOW":"37633.36","HIGH":"38403.54","CLOSE":"37673.31","ADJCLOSE":"37673.31","VOLUME":"52900"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570419900,"PRODUCTID":32,"OPEN":"37853.8","LOW":"37480.53","HIGH":"37919.47","CLOSE":"37531.98","ADJCLOSE":"37531.98","VOLUME":"40400"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570419900,"PRODUCTID":32,"OPEN":"37853.8","LOW":"37480.53","HIGH":"37919.47","CLOSE":"37531.98","ADJCLOSE":"37531.98","VOLUME":"40400"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570592700,"PRODUCTID":32,"OPEN":"37628.05","LOW":"37415.83","HIGH":"38209.84","CLOSE":"38177.95","ADJCLOSE":"38177.95","VOLUME":"36400"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570679100,"PRODUCTID":32,"OPEN":"38130.23","LOW":"37802.93","HIGH":"38130.23","CLOSE":"37880.4","ADJCLOSE":"37880.4","VOLUME":"27300"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570765500,"PRODUCTID":32,"OPEN":"37994.48","LOW":"37737.85","HIGH":"38345.41","CLOSE":"38127.08","ADJCLOSE":"38127.08","VOLUME":"39400"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570765500,"PRODUCTID":32,"OPEN":"37994.48","LOW":"37737.85","HIGH":"38345.41","CLOSE":"38127.08","ADJCLOSE":"38127.08","VOLUME":"39400"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571024700,"PRODUCTID":32,"OPEN":"38208.24","LOW":"38066.13","HIGH":"38513.69","CLOSE":"38214.47","ADJCLOSE":"38214.47","VOLUME":"28500"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571111100,"PRODUCTID":32,"OPEN":"38316.49","LOW":"38238.27","HIGH":"38635.19","CLOSE":"38506.09","ADJCLOSE":"38506.09","VOLUME":"26200"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571197500,"PRODUCTID":32,"OPEN":"38637.05","LOW":"38416.67","HIGH":"38666.38","CLOSE":"38598.99","ADJCLOSE":"38598.99","VOLUME":"27500"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571283900,"PRODUCTID":32,"OPEN":"38647.44","LOW":"38557.43","HIGH":"39104.69","CLOSE":"39052.06","ADJCLOSE":"39052.06","VOLUME":"47100"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571370300,"PRODUCTID":32,"OPEN":"39087.83","LOW":"38963.6","HIGH":"39361.06","CLOSE":"39298.38","ADJCLOSE":"39298.38","VOLUME":"42400"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571370300,"PRODUCTID":32,"OPEN":"39087.83","LOW":"38963.6","HIGH":"39361.06","CLOSE":"39298.38","ADJCLOSE":"39298.38","VOLUME":"42400"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571370300,"PRODUCTID":32,"OPEN":"39087.83","LOW":"38963.6","HIGH":"39361.06","CLOSE":"39298.38","ADJCLOSE":"39298.38","VOLUME":"42400"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571715900,"PRODUCTID":32,"OPEN":"39233.4","LOW":"38924.85","HIGH":"39426.47","CLOSE":"38963.84","ADJCLOSE":"38963.84","VOLUME":"54500"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571802300,"PRODUCTID":32,"OPEN":"39063.84","LOW":"38866.08","HIGH":"39196.67","CLOSE":"39058.83","ADJCLOSE":"39058.83","VOLUME":"41000"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571888700,"PRODUCTID":32,"OPEN":"39223.01","LOW":"38840.76","HIGH":"39327.15","CLOSE":"39020.39","ADJCLOSE":"39020.39","VOLUME":"36600"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571975100,"PRODUCTID":32,"OPEN":"39201.67","LOW":"38718.27","HIGH":"39241.61","CLOSE":"39058.06","ADJCLOSE":"39058.06","VOLUME":"48600"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571975100,"PRODUCTID":32,"OPEN":"39201.67","LOW":"38718.27","HIGH":"39241.61","CLOSE":"39058.06","ADJCLOSE":"39058.06","VOLUME":"48600"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1571975100,"PRODUCTID":32,"OPEN":"39201.67","LOW":"38718.27","HIGH":"39241.61","CLOSE":"39058.06","ADJCLOSE":"39058.06","VOLUME":"48600"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572320700,"PRODUCTID":32,"OPEN":"39293.49","LOW":"39254.12","HIGH":"39917.01","CLOSE":"39831.84","ADJCLOSE":"39831.84","VOLUME":"50500"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572407100,"PRODUCTID":32,"OPEN":"40055.63","LOW":"39805.11","HIGH":"40178.12","CLOSE":"40051.87","ADJCLOSE":"40051.87","VOLUME":"37200"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572493500,"PRODUCTID":32,"OPEN":"40211.99","LOW":"40054.89","HIGH":"40392.22","CLOSE":"40129.05","ADJCLOSE":"40129.05","VOLUME":"87900"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572579900,"PRODUCTID":32,"OPEN":"40196.07","LOW":"40014.23","HIGH":"40283.3","CLOSE":"40165.03","ADJCLOSE":"40165.03","VOLUME":"57000"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572579900,"PRODUCTID":32,"OPEN":"40196.07","LOW":"40014.23","HIGH":"40283.3","CLOSE":"40165.03","ADJCLOSE":"40165.03","VOLUME":"57000"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572839100,"PRODUCTID":32,"OPEN":"40293.85","LOW":"40186.29","HIGH":"40483.21","CLOSE":"40301.96","ADJCLOSE":"40301.96","VOLUME":"62600"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572925500,"PRODUCTID":32,"OPEN":"40445.67","LOW":"40053.55","HIGH":"40466.55","CLOSE":"40248.23","ADJCLOSE":"40248.23","VOLUME":"45400"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573011900,"PRODUCTID":32,"OPEN":"40311.85","LOW":"40037.53","HIGH":"40606.91","CLOSE":"40469.78","ADJCLOSE":"40469.78","VOLUME":"37700"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573098300,"PRODUCTID":32,"OPEN":"40625.64","LOW":"40421.07","HIGH":"40688.27","CLOSE":"40653.74","ADJCLOSE":"40653.74","VOLUME":"30200"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573184700,"PRODUCTID":32,"OPEN":"40630.56","LOW":"40263.94","HIGH":"40749.33","CLOSE":"40323.61","ADJCLOSE":"40323.61","VOLUME":"42600"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573184700,"PRODUCTID":32,"OPEN":"40630.56","LOW":"40263.94","HIGH":"40749.33","CLOSE":"40323.61","ADJCLOSE":"40323.61","VOLUME":"42600"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573184700,"PRODUCTID":32,"OPEN":"40630.56","LOW":"40263.94","HIGH":"40749.33","CLOSE":"40323.61","ADJCLOSE":"40323.61","VOLUME":"42600"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573443900,"PRODUCTID":32,"OPEN":"40316.5","LOW":"40150.97","HIGH":"40417.44","CLOSE":"40345.08","ADJCLOSE":"40345.08","VOLUME":"29500"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573443900,"PRODUCTID":32,"OPEN":"40316.5","LOW":"40150.97","HIGH":"40417.44","CLOSE":"40345.08","ADJCLOSE":"40345.08","VOLUME":"29500"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573616700,"PRODUCTID":32,"OPEN":"40346.43","LOW":"40061.23","HIGH":"40447.17","CLOSE":"40116.06","ADJCLOSE":"40116.06","VOLUME":"37700"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573703100,"PRODUCTID":32,"OPEN":"40178.93","LOW":"40026.99","HIGH":"40348.61","CLOSE":"40286.48","ADJCLOSE":"40286.48","VOLUME":"27800"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573789500,"PRODUCTID":32,"OPEN":"40408.2","LOW":"40308.09","HIGH":"40650.06","CLOSE":"40356.69","ADJCLOSE":"40356.69","VOLUME":"25800"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573789500,"PRODUCTID":32,"OPEN":"40408.2","LOW":"40308.09","HIGH":"40650.06","CLOSE":"40356.69","ADJCLOSE":"40356.69","VOLUME":"25800"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574048700,"PRODUCTID":32,"OPEN":"40431.08","LOW":"40221.97","HIGH":"40542.4","CLOSE":"40284.19","ADJCLOSE":"40284.19","VOLUME":"28700"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574135100,"PRODUCTID":32,"OPEN":"40455.36","LOW":"40290.21","HIGH":"40544.13","CLOSE":"40469.7","ADJCLOSE":"40469.7","VOLUME":"39100"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574221500,"PRODUCTID":32,"OPEN":"40729.8","LOW":"40575.96","HIGH":"40816.38","CLOSE":"40651.64","ADJCLOSE":"40651.64","VOLUME":"32300"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574307900,"PRODUCTID":32,"OPEN":"40737.31","LOW":"40534.12","HIGH":"40744.85","CLOSE":"40575.17","ADJCLOSE":"40575.17","VOLUME":"21800"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574394300,"PRODUCTID":32,"OPEN":"40653.17","LOW":"40276.83","HIGH":"40653.17","CLOSE":"40359.41","ADJCLOSE":"40359.41","VOLUME":"21700"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574394300,"PRODUCTID":32,"OPEN":"40653.17","LOW":"40276.83","HIGH":"40653.17","CLOSE":"40359.41","ADJCLOSE":"40359.41","VOLUME":"21700"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574653500,"PRODUCTID":32,"OPEN":"40439.66","LOW":"40393.9","HIGH":"40931.71","CLOSE":"40889.23","ADJCLOSE":"40889.23","VOLUME":"28600"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574739900,"PRODUCTID":32,"OPEN":"41022.85","LOW":"40710.2","HIGH":"41120.28","CLOSE":"40821.3","ADJCLOSE":"40821.3","VOLUME":"32800"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574826300,"PRODUCTID":32,"OPEN":"40979.39","LOW":"40848.7","HIGH":"41075.76","CLOSE":"41020.61","ADJCLOSE":"41020.61","VOLUME":"32400"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574912700,"PRODUCTID":32,"OPEN":"41161.54","LOW":"40996.08","HIGH":"41163.79","CLOSE":"41130.17","ADJCLOSE":"41130.17","VOLUME":"30900"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574999100,"PRODUCTID":32,"OPEN":"41138.26","LOW":"40664.18","HIGH":"41143.22","CLOSE":"40793.81","ADJCLOSE":"40793.81","VOLUME":"46700"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574999100,"PRODUCTID":32,"OPEN":"41138.26","LOW":"40664.18","HIGH":"41143.22","CLOSE":"40793.81","ADJCLOSE":"40793.81","VOLUME":"46700"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575258300,"PRODUCTID":32,"OPEN":"41072.94","LOW":"40707.63","HIGH":"41093.99","CLOSE":"40802.17","ADJCLOSE":"40802.17","VOLUME":"39800"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575344700,"PRODUCTID":32,"OPEN":"40852.61","LOW":"40554.04","HIGH":"40885.03","CLOSE":"40675.45","ADJCLOSE":"40675.45","VOLUME":"33700"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575431100,"PRODUCTID":32,"OPEN":"40606.01","LOW":"40475.83","HIGH":"40886.87","CLOSE":"40850.29","ADJCLOSE":"40850.29","VOLUME":"44500"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575517500,"PRODUCTID":32,"OPEN":"40988.14","LOW":"40720.17","HIGH":"41002.41","CLOSE":"40779.59","ADJCLOSE":"40779.59","VOLUME":"33000"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575603900,"PRODUCTID":32,"OPEN":"40952.13","LOW":"40337.53","HIGH":"40952.13","CLOSE":"40445.15","ADJCLOSE":"40445.15","VOLUME":"33100"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575603900,"PRODUCTID":32,"OPEN":"40952.13","LOW":"40337.53","HIGH":"40952.13","CLOSE":"40445.15","ADJCLOSE":"40445.15","VOLUME":"33100"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575863100,"PRODUCTID":32,"OPEN":"40527.24","LOW":"40336.56","HIGH":"40645.63","CLOSE":"40487.43","ADJCLOSE":"40487.43","VOLUME":"32600"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575949500,"PRODUCTID":32,"OPEN":"40588.81","LOW":"40208.7","HIGH":"40588.81","CLOSE":"40239.88","ADJCLOSE":"40239.88","VOLUME":"31400"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576035900,"PRODUCTID":32,"OPEN":"40285.2","LOW":"40135.37","HIGH":"40466.13","CLOSE":"40412.57","ADJCLOSE":"40412.57","VOLUME":"55500"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576122300,"PRODUCTID":32,"OPEN":"40561.34","LOW":"40490.69","HIGH":"40712.65","CLOSE":"40581.71","ADJCLOSE":"40581.71","VOLUME":"41300"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576208700,"PRODUCTID":32,"OPEN":"40754.82","LOW":"40736.7","HIGH":"41055.8","CLOSE":"41009.71","ADJCLOSE":"41009.71","VOLUME":"27900"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576208700,"PRODUCTID":32,"OPEN":"40754.82","LOW":"40736.7","HIGH":"41055.8","CLOSE":"41009.71","ADJCLOSE":"41009.71","VOLUME":"27900"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576467900,"PRODUCTID":32,"OPEN":"41168.85","LOW":"40917.93","HIGH":"41185.03","CLOSE":"40938.72","ADJCLOSE":"40938.72","VOLUME":"21600"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576554300,"PRODUCTID":32,"OPEN":"41052.36","LOW":"41005.18","HIGH":"41401.65","CLOSE":"41352.17","ADJCLOSE":"41352.17","VOLUME":"19000"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576640700,"PRODUCTID":32,"OPEN":"41442.75","LOW":"41358.47","HIGH":"41614.77","CLOSE":"41558.57","ADJCLOSE":"41558.57","VOLUME":"24300"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576727100,"PRODUCTID":32,"OPEN":"41571.82","LOW":"41456.4","HIGH":"41719.29","CLOSE":"41673.92","ADJCLOSE":"41673.92","VOLUME":"33300"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576813500,"PRODUCTID":32,"OPEN":"41746.2","LOW":"41636.11","HIGH":"41809.96","CLOSE":"41681.54","ADJCLOSE":"41681.54","VOLUME":"33600"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576813500,"PRODUCTID":32,"OPEN":"41746.2","LOW":"41636.11","HIGH":"41809.96","CLOSE":"41681.54","ADJCLOSE":"41681.54","VOLUME":"33600"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577072700,"PRODUCTID":32,"OPEN":"41548.26","LOW":"41474.61","HIGH":"41701.62","CLOSE":"41642.66","ADJCLOSE":"41642.66","VOLUME":"6200"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577159100,"PRODUCTID":32,"OPEN":"41684.51","LOW":"41423.07","HIGH":"41702.98","CLOSE":"41461.26","ADJCLOSE":"41461.26","VOLUME":"4400"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577159100,"PRODUCTID":32,"OPEN":"41684.51","LOW":"41423.07","HIGH":"41702.98","CLOSE":"41461.26","ADJCLOSE":"41461.26","VOLUME":"4400"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577331900,"PRODUCTID":32,"OPEN":"41543.8","LOW":"41132.89","HIGH":"41543.8","CLOSE":"41163.76","ADJCLOSE":"41163.76","VOLUME":"5600"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577418300,"PRODUCTID":32,"OPEN":"41297.08","LOW":"41264.92","HIGH":"41611.27","CLOSE":"41575.14","ADJCLOSE":"41575.14","VOLUME":"6100"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577418300,"PRODUCTID":32,"OPEN":"41297.08","LOW":"41264.92","HIGH":"41611.27","CLOSE":"41575.14","ADJCLOSE":"41575.14","VOLUME":"6100"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577677500,"PRODUCTID":32,"OPEN":"41686.27","LOW":"41453.38","HIGH":"41714.73","CLOSE":"41558","ADJCLOSE":"41558","VOLUME":"5700"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577763900,"PRODUCTID":32,"OPEN":"41607.49","LOW":"41184.73","HIGH":"41607.49","CLOSE":"41253.74","ADJCLOSE":"41253.74","VOLUME":"5600"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577763900,"PRODUCTID":32,"OPEN":"41607.49","LOW":"41184.73","HIGH":"41607.49","CLOSE":"41253.74","ADJCLOSE":"41253.74","VOLUME":"5600"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577936700,"PRODUCTID":32,"OPEN":"41340.27","LOW":"41328.45","HIGH":"41649.29","CLOSE":"41626.64","ADJCLOSE":"41626.64","VOLUME":"5300"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578023100,"PRODUCTID":32,"OPEN":"41634.51","LOW":"41348.68","HIGH":"41636.18","CLOSE":"41464.61","ADJCLOSE":"41464.61","VOLUME":"8900"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578023100,"PRODUCTID":32,"OPEN":"41634.51","LOW":"41348.68","HIGH":"41636.18","CLOSE":"41464.61","ADJCLOSE":"41464.61","VOLUME":"8900"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578282300,"PRODUCTID":32,"OPEN":"41378.34","LOW":"40613.96","HIGH":"41378.34","CLOSE":"40676.63","ADJCLOSE":"40676.63","VOLUME":"8700"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578368700,"PRODUCTID":32,"OPEN":"40983.04","LOW":"40727.37","HIGH":"41230.14","CLOSE":"40869.47","ADJCLOSE":"40869.47","VOLUME":"11900"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578455100,"PRODUCTID":32,"OPEN":"40574.83","LOW":"40476.55","HIGH":"40866.36","CLOSE":"40817.74","ADJCLOSE":"40817.74","VOLUME":"18200"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578541500,"PRODUCTID":32,"OPEN":"41216.67","LOW":"41175.72","HIGH":"41482.12","CLOSE":"41452.35","ADJCLOSE":"41452.35","VOLUME":"7800"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578627900,"PRODUCTID":32,"OPEN":"41568.2","LOW":"41447.8","HIGH":"41775.11","CLOSE":"41599.72","ADJCLOSE":"41599.72","VOLUME":"13200"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578627900,"PRODUCTID":32,"OPEN":"41568.2","LOW":"41447.8","HIGH":"41775.11","CLOSE":"41599.72","ADJCLOSE":"41599.72","VOLUME":"13200"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578887100,"PRODUCTID":32,"OPEN":"41788.21","LOW":"41720.76","HIGH":"41899.63","CLOSE":"41859.69","ADJCLOSE":"41859.69","VOLUME":"10600"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578973500,"PRODUCTID":32,"OPEN":"41883.09","LOW":"41770.9","HIGH":"41994.26","CLOSE":"41952.63","ADJCLOSE":"41952.63","VOLUME":"14100"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579059900,"PRODUCTID":32,"OPEN":"41969.86","LOW":"41648.11","HIGH":"41969.86","CLOSE":"41872.73","ADJCLOSE":"41872.73","VOLUME":"6100"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579146300,"PRODUCTID":32,"OPEN":"41924.74","LOW":"41812.28","HIGH":"42059.45","CLOSE":"41932.56","ADJCLOSE":"41932.56","VOLUME":"6600"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579232700,"PRODUCTID":32,"OPEN":"41929.02","LOW":"41850.29","HIGH":"42063.93","CLOSE":"41945.37","ADJCLOSE":"41945.37","VOLUME":"9500"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579232700,"PRODUCTID":32,"OPEN":"41929.02","LOW":"41850.29","HIGH":"42063.93","CLOSE":"41945.37","ADJCLOSE":"41945.37","VOLUME":"9500"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579491900,"PRODUCTID":32,"OPEN":"42263","LOW":"41503.37","HIGH":"42273.87","CLOSE":"41528.91","ADJCLOSE":"41528.91","VOLUME":"7500"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579578300,"PRODUCTID":32,"OPEN":"41487.57","LOW":"41294.3","HIGH":"41532.59","CLOSE":"41323.81","ADJCLOSE":"41323.81","VOLUME":"8900"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579664700,"PRODUCTID":32,"OPEN":"41467.13","LOW":"41059.04","HIGH":"41532.29","CLOSE":"41115.38","ADJCLOSE":"41115.38","VOLUME":"7700"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579751100,"PRODUCTID":32,"OPEN":"41191.5","LOW":"41098.91","HIGH":"41413.96","CLOSE":"41386.4","ADJCLOSE":"41386.4","VOLUME":"9900"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579837500,"PRODUCTID":32,"OPEN":"41377.04","LOW":"41275.6","HIGH":"41697.03","CLOSE":"41613.19","ADJCLOSE":"41613.19","VOLUME":"6600"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579837500,"PRODUCTID":32,"OPEN":"41377.04","LOW":"41275.6","HIGH":"41697.03","CLOSE":"41613.19","ADJCLOSE":"41613.19","VOLUME":"6600"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580096700,"PRODUCTID":32,"OPEN":"41510.68","LOW":"41122.48","HIGH":"41516.27","CLOSE":"41155.12","ADJCLOSE":"41155.12","VOLUME":"7000"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580183100,"PRODUCTID":32,"OPEN":"41299.68","LOW":"40869.75","HIGH":"41333.25","CLOSE":"40966.86","ADJCLOSE":"40966.86","VOLUME":"9800"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580269500,"PRODUCTID":32,"OPEN":"41131.57","LOW":"41108.19","HIGH":"41334.86","CLOSE":"41198.66","ADJCLOSE":"41198.66","VOLUME":"7800"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580355900,"PRODUCTID":32,"OPEN":"41380.14","LOW":"40829.91","HIGH":"41380.14","CLOSE":"40913.82","ADJCLOSE":"40913.82","VOLUME":"6700"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580442300,"PRODUCTID":32,"OPEN":"41146.56","LOW":"40671.01","HIGH":"41154.49","CLOSE":"40723.49","ADJCLOSE":"40723.49","VOLUME":"11500"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580442300,"PRODUCTID":32,"OPEN":"41146.56","LOW":"40671.01","HIGH":"41154.49","CLOSE":"40723.49","ADJCLOSE":"40723.49","VOLUME":"11500"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580701500,"PRODUCTID":32,"OPEN":"39701.02","LOW":"39563.07","HIGH":"40014.9","CLOSE":"39872.31","ADJCLOSE":"39872.31","VOLUME":"10600"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580787900,"PRODUCTID":32,"OPEN":"40178.74","LOW":"40117.46","HIGH":"40818.94","CLOSE":"40789.38","ADJCLOSE":"40789.38","VOLUME":"15300"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580874300,"PRODUCTID":32,"OPEN":"40921.71","LOW":"40703.32","HIGH":"41177","CLOSE":"41142.66","ADJCLOSE":"41142.66","VOLUME":"13900"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580960700,"PRODUCTID":32,"OPEN":"41209.13","LOW":"41113.11","HIGH":"41405.43","CLOSE":"41306.03","ADJCLOSE":"41306.03","VOLUME":"15000"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581047100,"PRODUCTID":32,"OPEN":"41394.41","LOW":"41073.36","HIGH":"41394.41","CLOSE":"41141.85","ADJCLOSE":"41141.85","VOLUME":"15300"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581047100,"PRODUCTID":32,"OPEN":"41394.41","LOW":"41073.36","HIGH":"41394.41","CLOSE":"41141.85","ADJCLOSE":"41141.85","VOLUME":"15300"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581306300,"PRODUCTID":32,"OPEN":"41166.72","LOW":"40798.98","HIGH":"41172.06","CLOSE":"40979.62","ADJCLOSE":"40979.62","VOLUME":"15200"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581392700,"PRODUCTID":32,"OPEN":"41183.39","LOW":"41179.14","HIGH":"41444.34","CLOSE":"41216.14","ADJCLOSE":"41216.14","VOLUME":"7700"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581479100,"PRODUCTID":32,"OPEN":"41330.85","LOW":"41330.85","HIGH":"41671.86","CLOSE":"41565.9","ADJCLOSE":"41565.9","VOLUME":"9600"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581565500,"PRODUCTID":32,"OPEN":"41707.21","LOW":"41338.31","HIGH":"41709.3","CLOSE":"41459.79","ADJCLOSE":"41459.79","VOLUME":"9100"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581651900,"PRODUCTID":32,"OPEN":"41510.19","LOW":"41183.13","HIGH":"41702.36","CLOSE":"41257.74","ADJCLOSE":"41257.74","VOLUME":"9800"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581651900,"PRODUCTID":32,"OPEN":"41510.19","LOW":"41183.13","HIGH":"41702.36","CLOSE":"41257.74","ADJCLOSE":"41257.74","VOLUME":"9800"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581911100,"PRODUCTID":32,"OPEN":"41324.04","LOW":"41030.58","HIGH":"41420.34","CLOSE":"41055.69","ADJCLOSE":"41055.69","VOLUME":"6900"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581997500,"PRODUCTID":32,"OPEN":"41042.46","LOW":"40610.95","HIGH":"41042.46","CLOSE":"40894.38","ADJCLOSE":"40894.38","VOLUME":"12300"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582083900,"PRODUCTID":32,"OPEN":"41121.51","LOW":"41048.93","HIGH":"41357.16","CLOSE":"41323","ADJCLOSE":"41323","VOLUME":"5600"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582170300,"PRODUCTID":32,"OPEN":"41334.96","LOW":"41134.31","HIGH":"41399.93","CLOSE":"41170.12","ADJCLOSE":"41170.12","VOLUME":"8400"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582170300,"PRODUCTID":32,"OPEN":"41334.96","LOW":"41134.31","HIGH":"41399.93","CLOSE":"41170.12","ADJCLOSE":"41170.12","VOLUME":"8400"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582170300,"PRODUCTID":32,"OPEN":"41334.96","LOW":"41134.31","HIGH":"41399.93","CLOSE":"41170.12","ADJCLOSE":"41170.12","VOLUME":"8400"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582515900,"PRODUCTID":32,"OPEN":"41037.01","LOW":"40306.36","HIGH":"41037.01","CLOSE":"40363.23","ADJCLOSE":"40363.23","VOLUME":"8100"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582602300,"PRODUCTID":32,"OPEN":"40497.72","LOW":"40220.59","HIGH":"40536","CLOSE":"40281.2","ADJCLOSE":"40281.2","VOLUME":"7300"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582688700,"PRODUCTID":32,"OPEN":"40194.89","LOW":"39760.39","HIGH":"40255.39","CLOSE":"39888.96","ADJCLOSE":"39888.96","VOLUME":"9000"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582775100,"PRODUCTID":32,"OPEN":"39947.8","LOW":"39423.27","HIGH":"39947.8","CLOSE":"39745.66","ADJCLOSE":"39745.66","VOLUME":"9600"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582861500,"PRODUCTID":32,"OPEN":"39087.47","LOW":"38219.97","HIGH":"39087.47","CLOSE":"38297.29","ADJCLOSE":"38297.29","VOLUME":"12700"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582861500,"PRODUCTID":32,"OPEN":"39087.47","LOW":"38219.97","HIGH":"39087.47","CLOSE":"38297.29","ADJCLOSE":"38297.29","VOLUME":"12700"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582861500,"PRODUCTID":32,"OPEN":"39087.47","LOW":"38219.97","HIGH":"39087.47","CLOSE":"38297.29","ADJCLOSE":"38297.29","VOLUME":"12700"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583120700,"PRODUCTID":32,"OPEN":"38910.95","LOW":"37785.99","HIGH":"39083.17","CLOSE":"38144.02","ADJCLOSE":"38144.02","VOLUME":"13400"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583207100,"PRODUCTID":32,"OPEN":"38480.89","LOW":"38142.3","HIGH":"38754.24","CLOSE":"38623.7","ADJCLOSE":"38623.7","VOLUME":"10600"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583293500,"PRODUCTID":32,"OPEN":"38715.72","LOW":"37846.1","HIGH":"38791.7","CLOSE":"38409.48","ADJCLOSE":"38409.48","VOLUME":"15300"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583379900,"PRODUCTID":32,"OPEN":"38604.25","LOW":"38386.68","HIGH":"38887.8","CLOSE":"38470.61","ADJCLOSE":"38470.61","VOLUME":"13500"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583466300,"PRODUCTID":32,"OPEN":"37613.96","LOW":"37011.09","HIGH":"37747.07","CLOSE":"37576.62","ADJCLOSE":"37576.62","VOLUME":"19000"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583466300,"PRODUCTID":32,"OPEN":"37613.96","LOW":"37011.09","HIGH":"37747.07","CLOSE":"37576.62","ADJCLOSE":"37576.62","VOLUME":"19000"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583466300,"PRODUCTID":32,"OPEN":"37613.96","LOW":"37011.09","HIGH":"37747.07","CLOSE":"37576.62","ADJCLOSE":"37576.62","VOLUME":"19000"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583725500,"PRODUCTID":32,"OPEN":"36950.2","LOW":"35109.18","HIGH":"36950.2","CLOSE":"35634.95","ADJCLOSE":"35634.95","VOLUME":"18800"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583725500,"PRODUCTID":32,"OPEN":"36950.2","LOW":"35109.18","HIGH":"36950.2","CLOSE":"35634.95","ADJCLOSE":"35634.95","VOLUME":"18800"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583898300,"PRODUCTID":32,"OPEN":"35468.9","LOW":"35261.92","HIGH":"36021.51","CLOSE":"35697.4","ADJCLOSE":"35697.4","VOLUME":"27900"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583984700,"PRODUCTID":32,"OPEN":"34472.5","LOW":"32493.1","HIGH":"34472.5","CLOSE":"32778.14","ADJCLOSE":"32778.14","VOLUME":"25200"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584071100,"PRODUCTID":32,"OPEN":"31214.13","LOW":"29388.97","HIGH":"34769.48","CLOSE":"34103.48","ADJCLOSE":"34103.48","VOLUME":"32600"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584071100,"PRODUCTID":32,"OPEN":"31214.13","LOW":"29388.97","HIGH":"34769.48","CLOSE":"34103.48","ADJCLOSE":"34103.48","VOLUME":"32600"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584330300,"PRODUCTID":32,"OPEN":"33103.24","LOW":"31276.3","HIGH":"33103.24","CLOSE":"31390.07","ADJCLOSE":"31390.07","VOLUME":"18100"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584416700,"PRODUCTID":32,"OPEN":"31611.57","LOW":"30394.94","HIGH":"32047.98","CLOSE":"30579.09","ADJCLOSE":"30579.09","VOLUME":"21500"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584503100,"PRODUCTID":32,"OPEN":"30968.84","LOW":"28613.05","HIGH":"31101.77","CLOSE":"28869.51","ADJCLOSE":"28869.51","VOLUME":"31300"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584589500,"PRODUCTID":32,"OPEN":"27773.36","LOW":"26714.46","HIGH":"29370.53","CLOSE":"28288.23","ADJCLOSE":"28288.23","VOLUME":"33200"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584675900,"PRODUCTID":32,"OPEN":"28460.82","LOW":"27932.67","HIGH":"30418.2","CLOSE":"29915.96","ADJCLOSE":"29915.96","VOLUME":"32100"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584675900,"PRODUCTID":32,"OPEN":"28460.82","LOW":"27932.67","HIGH":"30418.2","CLOSE":"29915.96","ADJCLOSE":"29915.96","VOLUME":"32100"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584935100,"PRODUCTID":32,"OPEN":"27608.8","LOW":"25880.83","HIGH":"27900.83","CLOSE":"25981.24","ADJCLOSE":"25981.24","VOLUME":"21800"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585021500,"PRODUCTID":32,"OPEN":"27056.23","LOW":"25638.9","HIGH":"27462.87","CLOSE":"26674.03","ADJCLOSE":"26674.03","VOLUME":"24700"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585107900,"PRODUCTID":32,"OPEN":"26499.81","LOW":"26359.91","HIGH":"28790.19","CLOSE":"28535.78","ADJCLOSE":"28535.78","VOLUME":"141500"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585194300,"PRODUCTID":32,"OPEN":"29073.71","LOW":"28566.34","HIGH":"30099.91","CLOSE":"29946.77","ADJCLOSE":"29946.77","VOLUME":"35000"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585280700,"PRODUCTID":32,"OPEN":"30747.81","LOW":"29346.99","HIGH":"31126.03","CLOSE":"29815.59","ADJCLOSE":"29815.59","VOLUME":"116900"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585280700,"PRODUCTID":32,"OPEN":"30747.81","LOW":"29346.99","HIGH":"31126.03","CLOSE":"29815.59","ADJCLOSE":"29815.59","VOLUME":"116900"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585539900,"PRODUCTID":32,"OPEN":"29226.55","LOW":"28290.99","HIGH":"29497.57","CLOSE":"28440.32","ADJCLOSE":"28440.32","VOLUME":"23200"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585626300,"PRODUCTID":32,"OPEN":"29294.94","LOW":"28667.36","HIGH":"29770.88","CLOSE":"29468.49","ADJCLOSE":"29468.49","VOLUME":"26400"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585712700,"PRODUCTID":32,"OPEN":"29505.33","LOW":"28073.43","HIGH":"29505.98","CLOSE":"28265.31","ADJCLOSE":"28265.31","VOLUME":"18000"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585712700,"PRODUCTID":32,"OPEN":"29505.33","LOW":"28073.43","HIGH":"29505.98","CLOSE":"28265.31","ADJCLOSE":"28265.31","VOLUME":"18000"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585885500,"PRODUCTID":32,"OPEN":"28623.53","LOW":"27500.79","HIGH":"28639.12","CLOSE":"27590.95","ADJCLOSE":"27590.95","VOLUME":"18900"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585885500,"PRODUCTID":32,"OPEN":"28623.53","LOW":"27500.79","HIGH":"28639.12","CLOSE":"27590.95","ADJCLOSE":"27590.95","VOLUME":"18900"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1585885500,"PRODUCTID":32,"OPEN":"28623.53","LOW":"27500.79","HIGH":"28639.12","CLOSE":"27590.95","ADJCLOSE":"27590.95","VOLUME":"18900"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586231100,"PRODUCTID":32,"OPEN":"28898.36","LOW":"28602.31","HIGH":"30157.65","CLOSE":"30067.21","ADJCLOSE":"30067.21","VOLUME":"21900"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586317500,"PRODUCTID":32,"OPEN":"29701.92","LOW":"29602.94","HIGH":"31227.97","CLOSE":"29893.96","ADJCLOSE":"29893.96","VOLUME":"24700"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586403900,"PRODUCTID":32,"OPEN":"30571.19","LOW":"30420.22","HIGH":"31225.2","CLOSE":"31159.62","ADJCLOSE":"31159.62","VOLUME":"18800"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586403900,"PRODUCTID":32,"OPEN":"30571.19","LOW":"30420.22","HIGH":"31225.2","CLOSE":"31159.62","ADJCLOSE":"31159.62","VOLUME":"18800"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586749500,"PRODUCTID":32,"OPEN":"31195.72","LOW":"30474.15","HIGH":"31195.72","CLOSE":"30690.02","ADJCLOSE":"30690.02","VOLUME":"16100"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586749500,"PRODUCTID":32,"OPEN":"31195.72","LOW":"30474.15","HIGH":"31195.72","CLOSE":"30690.02","ADJCLOSE":"30690.02","VOLUME":"16100"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586922300,"PRODUCTID":32,"OPEN":"31277.11","LOW":"30222.07","HIGH":"31568.36","CLOSE":"30379.81","ADJCLOSE":"30379.81","VOLUME":"23600"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587008700,"PRODUCTID":32,"OPEN":"30095.51","LOW":"30016.17","HIGH":"30800.2","CLOSE":"30602.61","ADJCLOSE":"30602.61","VOLUME":"16900"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587095100,"PRODUCTID":32,"OPEN":"31656.68","LOW":"30960.94","HIGH":"31718.73","CLOSE":"31588.72","ADJCLOSE":"31588.72","VOLUME":"22200"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587354300,"PRODUCTID":32,"OPEN":"32056.19","LOW":"31490.26","HIGH":"32056.47","CLOSE":"31648","ADJCLOSE":"31648","VOLUME":"17200"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587440700,"PRODUCTID":32,"OPEN":"30836.19","LOW":"30378.26","HIGH":"30900.12","CLOSE":"30636.71","ADJCLOSE":"30636.71","VOLUME":"19700"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587527100,"PRODUCTID":32,"OPEN":"30856.14","LOW":"30578.55","HIGH":"31471.14","CLOSE":"31379.55","ADJCLOSE":"31379.55","VOLUME":"21000"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587613500,"PRODUCTID":32,"OPEN":"31646.45","LOW":"31292.92","HIGH":"31959.02","CLOSE":"31863.08","ADJCLOSE":"31863.08","VOLUME":"24400"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587699900,"PRODUCTID":32,"OPEN":"31426.62","LOW":"31278.27","HIGH":"31842.24","CLOSE":"31327.22","ADJCLOSE":"31327.22","VOLUME":"17600"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587699900,"PRODUCTID":32,"OPEN":"31426.62","LOW":"31278.27","HIGH":"31842.24","CLOSE":"31327.22","ADJCLOSE":"31327.22","VOLUME":"17600"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587959100,"PRODUCTID":32,"OPEN":"31659.04","LOW":"31651.58","HIGH":"32103.7","CLOSE":"31743.08","ADJCLOSE":"31743.08","VOLUME":"12900"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588045500,"PRODUCTID":32,"OPEN":"32101.91","LOW":"31661.34","HIGH":"32199.91","CLOSE":"32114.52","ADJCLOSE":"32114.52","VOLUME":"15600"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588131900,"PRODUCTID":32,"OPEN":"32311.04","LOW":"32171.65","HIGH":"32897.59","CLOSE":"32720.16","ADJCLOSE":"32720.16","VOLUME":"16000"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588218300,"PRODUCTID":32,"OPEN":"33381.19","LOW":"33354.93","HIGH":"33887.25","CLOSE":"33717.62","ADJCLOSE":"33717.62","VOLUME":"21100"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588218300,"PRODUCTID":32,"OPEN":"33381.19","LOW":"33354.93","HIGH":"33887.25","CLOSE":"33717.62","ADJCLOSE":"33717.62","VOLUME":"21100"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588218300,"PRODUCTID":32,"OPEN":"33381.19","LOW":"33354.93","HIGH":"33887.25","CLOSE":"33717.62","ADJCLOSE":"33717.62","VOLUME":"21100"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588563900,"PRODUCTID":32,"OPEN":"32748.14","LOW":"31632.02","HIGH":"32748.14","CLOSE":"31715.35","ADJCLOSE":"31715.35","VOLUME":"18300"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588650300,"PRODUCTID":32,"OPEN":"32182.9","LOW":"31403.57","HIGH":"32264","CLOSE":"31453.51","ADJCLOSE":"31453.51","VOLUME":"19200"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588736700,"PRODUCTID":32,"OPEN":"31577.63","LOW":"31158.75","HIGH":"31970.84","CLOSE":"31685.75","ADJCLOSE":"31685.75","VOLUME":"19200"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588823100,"PRODUCTID":32,"OPEN":"31677.69","LOW":"31362.87","HIGH":"31705.25","CLOSE":"31443.38","ADJCLOSE":"31443.38","VOLUME":"19900"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588909500,"PRODUCTID":32,"OPEN":"32083.32","LOW":"31598","HIGH":"32088.51","CLOSE":"31642.7","ADJCLOSE":"31642.7","VOLUME":"15900"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588909500,"PRODUCTID":32,"OPEN":"32083.32","LOW":"31598","HIGH":"32088.51","CLOSE":"31642.7","ADJCLOSE":"31642.7","VOLUME":"15900"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589168700,"PRODUCTID":32,"OPEN":"32030.34","LOW":"31500.87","HIGH":"32301.58","CLOSE":"31561.22","ADJCLOSE":"31561.22","VOLUME":"18100"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589255100,"PRODUCTID":32,"OPEN":"31342.93","LOW":"30844.66","HIGH":"31536.89","CLOSE":"31371.12","ADJCLOSE":"31371.12","VOLUME":"23100"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589341500,"PRODUCTID":32,"OPEN":"32841.87","LOW":"31901.92","HIGH":"32845.48","CLOSE":"32008.61","ADJCLOSE":"32008.61","VOLUME":"18400"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589427900,"PRODUCTID":32,"OPEN":"31466.33","LOW":"31052.65","HIGH":"31630.94","CLOSE":"31122.89","ADJCLOSE":"31122.89","VOLUME":"15200"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589514300,"PRODUCTID":32,"OPEN":"31296.28","LOW":"30770.48","HIGH":"31296.28","CLOSE":"31097.73","ADJCLOSE":"31097.73","VOLUME":"13000"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589514300,"PRODUCTID":32,"OPEN":"31296.28","LOW":"30770.48","HIGH":"31296.28","CLOSE":"31097.73","ADJCLOSE":"31097.73","VOLUME":"13000"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589773500,"PRODUCTID":32,"OPEN":"31248.26","LOW":"29968.45","HIGH":"31248.26","CLOSE":"30028.98","ADJCLOSE":"30028.98","VOLUME":"19500"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589859900,"PRODUCTID":32,"OPEN":"30450.74","LOW":"30116.82","HIGH":"30739.96","CLOSE":"30196.17","ADJCLOSE":"30196.17","VOLUME":"18700"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589946300,"PRODUCTID":32,"OPEN":"30159.59","LOW":"30157.75","HIGH":"30878.31","CLOSE":"30818.61","ADJCLOSE":"30818.61","VOLUME":"16100"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590032700,"PRODUCTID":32,"OPEN":"30904.29","LOW":"30765.32","HIGH":"31188.79","CLOSE":"30932.9","ADJCLOSE":"30932.9","VOLUME":"15500"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590119100,"PRODUCTID":32,"OPEN":"30822.78","LOW":"30474.88","HIGH":"31107.91","CLOSE":"30672.59","ADJCLOSE":"30672.59","VOLUME":"20600"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590119100,"PRODUCTID":32,"OPEN":"30822.78","LOW":"30474.88","HIGH":"31107.91","CLOSE":"30672.59","ADJCLOSE":"30672.59","VOLUME":"20600"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590119100,"PRODUCTID":32,"OPEN":"30822.78","LOW":"30474.88","HIGH":"31107.91","CLOSE":"30672.59","ADJCLOSE":"30672.59","VOLUME":"20600"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590464700,"PRODUCTID":32,"OPEN":"30864.27","LOW":"30512.14","HIGH":"31086.7","CLOSE":"30609.3","ADJCLOSE":"30609.3","VOLUME":"188300"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590551100,"PRODUCTID":32,"OPEN":"30793.11","LOW":"30525.68","HIGH":"31660.6","CLOSE":"31605.22","ADJCLOSE":"31605.22","VOLUME":"20500"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590637500,"PRODUCTID":32,"OPEN":"31827.8","LOW":"31641.77","HIGH":"32267.23","CLOSE":"32200.59","ADJCLOSE":"32200.59","VOLUME":"27500"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590723900,"PRODUCTID":32,"OPEN":"32041.29","LOW":"31823.8","HIGH":"32480.52","CLOSE":"32424.1","ADJCLOSE":"32424.1","VOLUME":"37100"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590723900,"PRODUCTID":32,"OPEN":"32041.29","LOW":"31823.8","HIGH":"32480.52","CLOSE":"32424.1","ADJCLOSE":"32424.1","VOLUME":"37100"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590983100,"PRODUCTID":32,"OPEN":"32906.05","LOW":"32876.55","HIGH":"33673.83","CLOSE":"33303.52","ADJCLOSE":"33303.52","VOLUME":"22900"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591069500,"PRODUCTID":32,"OPEN":"33450.19","LOW":"33301.29","HIGH":"33866.63","CLOSE":"33825.53","ADJCLOSE":"33825.53","VOLUME":"75600"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591155900,"PRODUCTID":32,"OPEN":"34185.41","LOW":"34027.5","HIGH":"34488.69","CLOSE":"34109.54","ADJCLOSE":"34109.54","VOLUME":"18400"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591242300,"PRODUCTID":32,"OPEN":"34072.5","LOW":"33711.24","HIGH":"34310.14","CLOSE":"33980.7","ADJCLOSE":"33980.7","VOLUME":"17900"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591328700,"PRODUCTID":32,"OPEN":"34198.55","LOW":"33958.02","HIGH":"34405.43","CLOSE":"34287.24","ADJCLOSE":"34287.24","VOLUME":"24600"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591587900,"PRODUCTID":32,"OPEN":"34841.17","LOW":"34211.83","HIGH":"34927.8","CLOSE":"34370.58","ADJCLOSE":"34370.58","VOLUME":"25700"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591674300,"PRODUCTID":32,"OPEN":"34520.79","LOW":"33881.19","HIGH":"34811.29","CLOSE":"33956.69","ADJCLOSE":"33956.69","VOLUME":"19200"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591760700,"PRODUCTID":32,"OPEN":"34029.14","LOW":"33949.46","HIGH":"34350.17","CLOSE":"34247.05","ADJCLOSE":"34247.05","VOLUME":"15500"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591847100,"PRODUCTID":32,"OPEN":"34214.69","LOW":"33480.42","HIGH":"34219.39","CLOSE":"33538.37","ADJCLOSE":"33538.37","VOLUME":"20900"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591933500,"PRODUCTID":32,"OPEN":"32436.69","LOW":"32348.1","HIGH":"33856.27","CLOSE":"33780.89","ADJCLOSE":"33780.89","VOLUME":"23000"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592192700,"PRODUCTID":32,"OPEN":"33670.55","LOW":"32923.74","HIGH":"33670.55","CLOSE":"33228.8","ADJCLOSE":"33228.8","VOLUME":"18400"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592279100,"PRODUCTID":32,"OPEN":"33853.72","LOW":"32953.3","HIGH":"34022.01","CLOSE":"33605.22","ADJCLOSE":"33605.22","VOLUME":"27400"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592365500,"PRODUCTID":32,"OPEN":"33438.31","LOW":"33332.96","HIGH":"33933.66","CLOSE":"33507.92","ADJCLOSE":"33507.92","VOLUME":"20200"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592451900,"PRODUCTID":32,"OPEN":"33371.52","LOW":"33371.52","HIGH":"34276.01","CLOSE":"34208.05","ADJCLOSE":"34208.05","VOLUME":"21200"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592538300,"PRODUCTID":32,"OPEN":"34335.38","LOW":"34136.39","HIGH":"34848.37","CLOSE":"34731.73","ADJCLOSE":"34731.73","VOLUME":"27900"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592797500,"PRODUCTID":32,"OPEN":"34892.03","LOW":"34794.4","HIGH":"35213.52","CLOSE":"34911.32","ADJCLOSE":"34911.32","VOLUME":"25100"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592883900,"PRODUCTID":32,"OPEN":"35015.73","LOW":"34843.69","HIGH":"35482.16","CLOSE":"35430.43","ADJCLOSE":"35430.43","VOLUME":"25200"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592970300,"PRODUCTID":32,"OPEN":"35679.74","LOW":"34794.93","HIGH":"35706.55","CLOSE":"34868.98","ADJCLOSE":"34868.98","VOLUME":"26600"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593056700,"PRODUCTID":32,"OPEN":"34525.39","LOW":"34499.78","HIGH":"35081.61","CLOSE":"34842.1","ADJCLOSE":"34842.1","VOLUME":"24600"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593143100,"PRODUCTID":32,"OPEN":"35144.78","LOW":"34910.34","HIGH":"35254.88","CLOSE":"35171.27","ADJCLOSE":"35171.27","VOLUME":"24800"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593402300,"PRODUCTID":32,"OPEN":"34926.95","LOW":"34662.06","HIGH":"35032.36","CLOSE":"34961.52","ADJCLOSE":"34961.52","VOLUME":"18300"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593488700,"PRODUCTID":32,"OPEN":"35168.3","LOW":"34812.8","HIGH":"35233.91","CLOSE":"34915.8","ADJCLOSE":"34915.8","VOLUME":"18500"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593575100,"PRODUCTID":32,"OPEN":"35009.59","LOW":"34927.2","HIGH":"35467.23","CLOSE":"35414.45","ADJCLOSE":"35414.45","VOLUME":"19400"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593661500,"PRODUCTID":32,"OPEN":"35604","LOW":"35595.36","HIGH":"36014.92","CLOSE":"35843.7","ADJCLOSE":"35843.7","VOLUME":"20600"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593747900,"PRODUCTID":32,"OPEN":"36025.38","LOW":"35872.38","HIGH":"36110.21","CLOSE":"36021.42","ADJCLOSE":"36021.42","VOLUME":"16500"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1594007100,"PRODUCTID":32,"OPEN":"36313.46","LOW":"36254.02","HIGH":"36661.66","CLOSE":"36487.28","ADJCLOSE":"36487.28","VOLUME":"22300"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594093500,"PRODUCTID":32,"OPEN":"36660.35","LOW":"36271.09","HIGH":"36723.27","CLOSE":"36674.52","ADJCLOSE":"36674.52","VOLUME":"20600"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594179900,"PRODUCTID":32,"OPEN":"36738.38","LOW":"36234.17","HIGH":"36828.43","CLOSE":"36329.01","ADJCLOSE":"36329.01","VOLUME":"24800"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594266300,"PRODUCTID":32,"OPEN":"36450.69","LOW":"36422.3","HIGH":"36806.3","CLOSE":"36737.69","ADJCLOSE":"36737.69","VOLUME":"17400"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594352700,"PRODUCTID":32,"OPEN":"36555.13","LOW":"36401.11","HIGH":"36748.89","CLOSE":"36594.33","ADJCLOSE":"36594.33","VOLUME":"20900"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594611900,"PRODUCTID":32,"OPEN":"36880.66","LOW":"36533.96","HIGH":"37024.2","CLOSE":"36693.69","ADJCLOSE":"36693.69","VOLUME":"16500"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594698300,"PRODUCTID":32,"OPEN":"36517.28","LOW":"35877.42","HIGH":"36538.1","CLOSE":"36033.06","ADJCLOSE":"36033.06","VOLUME":"14100"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594784700,"PRODUCTID":32,"OPEN":"36314.76","LOW":"35894.96","HIGH":"36810.25","CLOSE":"36051.81","ADJCLOSE":"36051.81","VOLUME":"23500"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594871100,"PRODUCTID":32,"OPEN":"36401.2","LOW":"36038.41","HIGH":"36524.62","CLOSE":"36471.68","ADJCLOSE":"36471.68","VOLUME":"18500"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594957500,"PRODUCTID":32,"OPEN":"36547.75","LOW":"36512.92","HIGH":"37125.98","CLOSE":"37020.14","ADJCLOSE":"37020.14","VOLUME":"16500"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595216700,"PRODUCTID":32,"OPEN":"37409.03","LOW":"37185.78","HIGH":"37478.87","CLOSE":"37418.99","ADJCLOSE":"37418.99","VOLUME":"20100"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595303100,"PRODUCTID":32,"OPEN":"37823.61","LOW":"37742.05","HIGH":"37990.55","CLOSE":"37930.33","ADJCLOSE":"37930.33","VOLUME":"22700"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595389500,"PRODUCTID":32,"OPEN":"38178.07","LOW":"37601.62","HIGH":"38199.27","CLOSE":"37871.52","ADJCLOSE":"37871.52","VOLUME":"22300"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595475900,"PRODUCTID":32,"OPEN":"37814.92","LOW":"37738.59","HIGH":"38225.03","CLOSE":"38140.47","ADJCLOSE":"38140.47","VOLUME":"19600"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595562300,"PRODUCTID":32,"OPEN":"37949.59","LOW":"37748.41","HIGH":"38235.73","CLOSE":"38128.9","ADJCLOSE":"38128.9","VOLUME":"19900"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595821500,"PRODUCTID":32,"OPEN":"38275.34","LOW":"37769.44","HIGH":"38275.34","CLOSE":"37934.73","ADJCLOSE":"37934.73","VOLUME":"18600"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595907900,"PRODUCTID":32,"OPEN":"38052.18","LOW":"37998.13","HIGH":"38554.72","CLOSE":"38492.95","ADJCLOSE":"38492.95","VOLUME":"15500"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595994300,"PRODUCTID":32,"OPEN":"38427.15","LOW":"37884.41","HIGH":"38617.03","CLOSE":"38071.13","ADJCLOSE":"38071.13","VOLUME":"17600"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596080700,"PRODUCTID":32,"OPEN":"38262.83","LOW":"37678.42","HIGH":"38413.81","CLOSE":"37736.07","ADJCLOSE":"37736.07","VOLUME":"14800"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596167100,"PRODUCTID":32,"OPEN":"37847.88","LOW":"37431.68","HIGH":"37897.78","CLOSE":"37606.89","ADJCLOSE":"37606.89","VOLUME":"20200"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596426300,"PRODUCTID":32,"OPEN":"37595.73","LOW":"36911.23","HIGH":"37596.02","CLOSE":"36939.6","ADJCLOSE":"36939.6","VOLUME":"14300"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596512700,"PRODUCTID":32,"OPEN":"37092.86","LOW":"36987.73","HIGH":"37745.6","CLOSE":"37687.91","ADJCLOSE":"37687.91","VOLUME":"15100"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596599100,"PRODUCTID":32,"OPEN":"37892.36","LOW":"37550.6","HIGH":"38139.96","CLOSE":"37663.33","ADJCLOSE":"37663.33","VOLUME":"19800"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596685500,"PRODUCTID":32,"OPEN":"37946.8","LOW":"37755.1","HIGH":"38221.4","CLOSE":"38025.45","ADJCLOSE":"38025.45","VOLUME":"16600"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596771900,"PRODUCTID":32,"OPEN":"37951.07","LOW":"37787.38","HIGH":"38109.68","CLOSE":"38040.57","ADJCLOSE":"38040.57","VOLUME":"15300"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597031100,"PRODUCTID":32,"OPEN":"38168.42","LOW":"38073.29","HIGH":"38430.69","CLOSE":"38182.08","ADJCLOSE":"38182.08","VOLUME":"17200"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597117500,"PRODUCTID":32,"OPEN":"38371.34","LOW":"38313.06","HIGH":"38556.27","CLOSE":"38407.01","ADJCLOSE":"38407.01","VOLUME":"18700"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597203900,"PRODUCTID":32,"OPEN":"38321.13","LOW":"38125.81","HIGH":"38414.37","CLOSE":"38369.63","ADJCLOSE":"38369.63","VOLUME":"25300"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597290300,"PRODUCTID":32,"OPEN":"38456.64","LOW":"38215.05","HIGH":"38516.85","CLOSE":"38310.49","ADJCLOSE":"38310.49","VOLUME":"15400"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597376700,"PRODUCTID":32,"OPEN":"38432.94","LOW":"37654.92","HIGH":"38540.57","CLOSE":"37877.34","ADJCLOSE":"37877.34","VOLUME":"18600"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597635900,"PRODUCTID":32,"OPEN":"38062.07","LOW":"37734.14","HIGH":"38119.38","CLOSE":"38050.78","ADJCLOSE":"38050.78","VOLUME":"21500"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597722300,"PRODUCTID":32,"OPEN":"38084.7","LOW":"38062.01","HIGH":"38571.23","CLOSE":"38528.32","ADJCLOSE":"38528.32","VOLUME":"13600"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597808700,"PRODUCTID":32,"OPEN":"38727.89","LOW":"38550.65","HIGH":"38788.51","CLOSE":"38614.79","ADJCLOSE":"38614.79","VOLUME":"12800"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597895100,"PRODUCTID":32,"OPEN":"38283.9","LOW":"38155.78","HIGH":"38402.45","CLOSE":"38220.39","ADJCLOSE":"38220.39","VOLUME":"15800"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597981500,"PRODUCTID":32,"OPEN":"38471.93","LOW":"38411.37","HIGH":"38579.83","CLOSE":"38434.72","ADJCLOSE":"38434.72","VOLUME":"16800"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597981500,"PRODUCTID":32,"OPEN":"38471.93","LOW":"38411.37","HIGH":"38579.83","CLOSE":"38434.72","ADJCLOSE":"38434.72","VOLUME":"16800"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598240700,"PRODUCTID":32,"OPEN":"38566.96","LOW":"38545.76","HIGH":"38894.94","CLOSE":"38799.08","ADJCLOSE":"38799.08","VOLUME":"28100"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598327100,"PRODUCTID":32,"OPEN":"38948.46","LOW":"38679.67","HIGH":"39008.89","CLOSE":"38843.88","ADJCLOSE":"38843.88","VOLUME":"15700"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598413500,"PRODUCTID":32,"OPEN":"38930.18","LOW":"38765.09","HIGH":"39111.55","CLOSE":"39073.92","ADJCLOSE":"39073.92","VOLUME":"16400"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598499900,"PRODUCTID":32,"OPEN":"39293.53","LOW":"39046.94","HIGH":"39326.98","CLOSE":"39113.47","ADJCLOSE":"39113.47","VOLUME":"14500"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598586300,"PRODUCTID":32,"OPEN":"39264.48","LOW":"39235.03","HIGH":"39579.58","CLOSE":"39467.31","ADJCLOSE":"39467.31","VOLUME":"22500"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598845500,"PRODUCTID":32,"OPEN":"39888.15","LOW":"38395.89","HIGH":"40010.17","CLOSE":"38628.29","ADJCLOSE":"38628.29","VOLUME":"27900"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598931900,"PRODUCTID":32,"OPEN":"38754","LOW":"38542.11","HIGH":"39226.82","CLOSE":"38900.8","ADJCLOSE":"38900.8","VOLUME":"22000"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599018300,"PRODUCTID":32,"OPEN":"38892.64","LOW":"38736.22","HIGH":"39141.84","CLOSE":"39086.03","ADJCLOSE":"39086.03","VOLUME":"17100"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599104700,"PRODUCTID":32,"OPEN":"39165.8","LOW":"38943.43","HIGH":"39236.36","CLOSE":"38990.94","ADJCLOSE":"38990.94","VOLUME":"9200"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599191100,"PRODUCTID":32,"OPEN":"38325","LOW":"38249.77","HIGH":"38729.66","CLOSE":"38357.18","ADJCLOSE":"38357.18","VOLUME":"15400"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599191100,"PRODUCTID":32,"OPEN":"38325","LOW":"38249.77","HIGH":"38729.66","CLOSE":"38357.18","ADJCLOSE":"38357.18","VOLUME":"15400"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599450300,"PRODUCTID":32,"OPEN":"38284.78","LOW":"38060.74","HIGH":"38519.92","CLOSE":"38417.23","ADJCLOSE":"38417.23","VOLUME":"12500"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599536700,"PRODUCTID":32,"OPEN":"38498.07","LOW":"38275.45","HIGH":"38746.48","CLOSE":"38365.35","ADJCLOSE":"38365.35","VOLUME":"11900"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599623100,"PRODUCTID":32,"OPEN":"37988.56","LOW":"37935.26","HIGH":"38252.67","CLOSE":"38193.92","ADJCLOSE":"38193.92","VOLUME":"14000"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599709500,"PRODUCTID":32,"OPEN":"38516.88","LOW":"38367.07","HIGH":"38878.25","CLOSE":"38840.32","ADJCLOSE":"38840.32","VOLUME":"16500"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599795900,"PRODUCTID":32,"OPEN":"38865.17","LOW":"38711.8","HIGH":"38978.52","CLOSE":"38854.55","ADJCLOSE":"38854.55","VOLUME":"11400"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599795900,"PRODUCTID":32,"OPEN":"38865.17","LOW":"38711.8","HIGH":"38978.52","CLOSE":"38854.55","ADJCLOSE":"38854.55","VOLUME":"11400"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600055100,"PRODUCTID":32,"OPEN":"39073.51","LOW":"38573.17","HIGH":"39230.16","CLOSE":"38756.63","ADJCLOSE":"38756.63","VOLUME":"14700"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600141500,"PRODUCTID":32,"OPEN":"38904.67","LOW":"38753.68","HIGH":"39102.25","CLOSE":"39044.35","ADJCLOSE":"39044.35","VOLUME":"11600"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600227900,"PRODUCTID":32,"OPEN":"39161.01","LOW":"39037.96","HIGH":"39359.51","CLOSE":"39302.85","ADJCLOSE":"39302.85","VOLUME":"11700"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600314300,"PRODUCTID":32,"OPEN":"39120.64","LOW":"38926.34","HIGH":"39234.81","CLOSE":"38979.85","ADJCLOSE":"38979.85","VOLUME":"11400"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600400700,"PRODUCTID":32,"OPEN":"39200.42","LOW":"38635.73","HIGH":"39200.42","CLOSE":"38845.82","ADJCLOSE":"38845.82","VOLUME":"14300"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600659900,"PRODUCTID":32,"OPEN":"38812.69","LOW":"37938.53","HIGH":"38990.76","CLOSE":"38034.14","ADJCLOSE":"38034.14","VOLUME":"15800"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600746300,"PRODUCTID":32,"OPEN":"38200.71","LOW":"37531.14","HIGH":"38209.97","CLOSE":"37734.08","ADJCLOSE":"37734.08","VOLUME":"15300"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600832700,"PRODUCTID":32,"OPEN":"38124.94","LOW":"37313.09","HIGH":"38140.07","CLOSE":"37668.42","ADJCLOSE":"37668.42","VOLUME":"15000"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600919100,"PRODUCTID":32,"OPEN":"37282.18","LOW":"36495.98","HIGH":"37304.26","CLOSE":"36553.6","ADJCLOSE":"36553.6","VOLUME":"13900"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1601005500,"PRODUCTID":32,"OPEN":"36991.89","LOW":"36730.52","HIGH":"37471.17","CLOSE":"37388.66","ADJCLOSE":"37388.66","VOLUME":"13500"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601264700,"PRODUCTID":32,"OPEN":"37756.25","LOW":"37544.05","HIGH":"38035.87","CLOSE":"37981.63","ADJCLOSE":"37981.63","VOLUME":"13600"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601351100,"PRODUCTID":32,"OPEN":"38176.86","LOW":"37831.35","HIGH":"38235.94","CLOSE":"37973.22","ADJCLOSE":"37973.22","VOLUME":"10600"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601437500,"PRODUCTID":32,"OPEN":"38068.89","LOW":"37828.11","HIGH":"38236.34","CLOSE":"38067.93","ADJCLOSE":"38067.93","VOLUME":"18400"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601523900,"PRODUCTID":32,"OPEN":"38410.2","LOW":"38410.2","HIGH":"38738.89","CLOSE":"38697.05","ADJCLOSE":"38697.05","VOLUME":"12900"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601523900,"PRODUCTID":32,"OPEN":"38410.2","LOW":"38410.2","HIGH":"38738.89","CLOSE":"38697.05","ADJCLOSE":"38697.05","VOLUME":"12900"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601523900,"PRODUCTID":32,"OPEN":"38410.2","LOW":"38410.2","HIGH":"38738.89","CLOSE":"38697.05","ADJCLOSE":"38697.05","VOLUME":"12900"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601869500,"PRODUCTID":32,"OPEN":"38956.78","LOW":"38819.89","HIGH":"39263.85","CLOSE":"38973.7","ADJCLOSE":"38973.7","VOLUME":"15500"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601955900,"PRODUCTID":32,"OPEN":"39336.34","LOW":"39191.1","HIGH":"39623.76","CLOSE":"39574.57","ADJCLOSE":"39574.57","VOLUME":"11300"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602042300,"PRODUCTID":32,"OPEN":"39633.19","LOW":"39450.82","HIGH":"39968.04","CLOSE":"39878.95","ADJCLOSE":"39878.95","VOLUME":"15000"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602128700,"PRODUCTID":32,"OPEN":"40204.32","LOW":"40062.23","HIGH":"40468.88","CLOSE":"40182.67","ADJCLOSE":"40182.67","VOLUME":"14400"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602215100,"PRODUCTID":32,"OPEN":"40226.25","LOW":"40066.54","HIGH":"40585.36","CLOSE":"40509.49","ADJCLOSE":"40509.49","VOLUME":"16600"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602474300,"PRODUCTID":32,"OPEN":"40716.95","LOW":"40387.4","HIGH":"40905.49","CLOSE":"40593.8","ADJCLOSE":"40593.8","VOLUME":"17600"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602560700,"PRODUCTID":32,"OPEN":"40592.54","LOW":"40461.97","HIGH":"40786.82","CLOSE":"40625.51","ADJCLOSE":"40625.51","VOLUME":"11000"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602647100,"PRODUCTID":32,"OPEN":"40623.19","LOW":"40279.55","HIGH":"40880.25","CLOSE":"40794.74","ADJCLOSE":"40794.74","VOLUME":"15000"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602733500,"PRODUCTID":32,"OPEN":"41048.05","LOW":"39667.47","HIGH":"41048.05","CLOSE":"39728.41","ADJCLOSE":"39728.41","VOLUME":"30400"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602819900,"PRODUCTID":32,"OPEN":"39936.61","LOW":"39699.42","HIGH":"40125.71","CLOSE":"39982.98","ADJCLOSE":"39982.98","VOLUME":"11000"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603079100,"PRODUCTID":32,"OPEN":"40318.57","LOW":"40211.22","HIGH":"40519.48","CLOSE":"40431.6","ADJCLOSE":"40431.6","VOLUME":"12300"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603165500,"PRODUCTID":32,"OPEN":"40420.29","LOW":"40305.59","HIGH":"40732.01","CLOSE":"40544.37","ADJCLOSE":"40544.37","VOLUME":"12100"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603251900,"PRODUCTID":32,"OPEN":"40767.14","LOW":"40150.48","HIGH":"40976.02","CLOSE":"40707.31","ADJCLOSE":"40707.31","VOLUME":"16700"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603338300,"PRODUCTID":32,"OPEN":"40531.31","LOW":"40309.05","HIGH":"40721.57","CLOSE":"40558.49","ADJCLOSE":"40558.49","VOLUME":"13900"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603424700,"PRODUCTID":32,"OPEN":"40728.39","LOW":"40590.9","HIGH":"40811.12","CLOSE":"40685.5","ADJCLOSE":"40685.5","VOLUME":"12400"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603424700,"PRODUCTID":32,"OPEN":"40728.39","LOW":"40590.9","HIGH":"40811.12","CLOSE":"40685.5","ADJCLOSE":"40685.5","VOLUME":"12400"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603683900,"PRODUCTID":32,"OPEN":"40649.76","LOW":"39948.29","HIGH":"40724.4","CLOSE":"40145.5","ADJCLOSE":"40145.5","VOLUME":"10100"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603770300,"PRODUCTID":32,"OPEN":"40199.08","LOW":"39978.39","HIGH":"40555.6","CLOSE":"40522.1","ADJCLOSE":"40522.1","VOLUME":"13900"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603856700,"PRODUCTID":32,"OPEN":"40664.35","LOW":"39774.6","HIGH":"40664.35","CLOSE":"39922.46","ADJCLOSE":"39922.46","VOLUME":"29400"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603943100,"PRODUCTID":32,"OPEN":"39537.17","LOW":"39524.25","HIGH":"40010.83","CLOSE":"39749.85","ADJCLOSE":"39749.85","VOLUME":"19500"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604029500,"PRODUCTID":32,"OPEN":"39779.82","LOW":"39241.87","HIGH":"39988.25","CLOSE":"39614.07","ADJCLOSE":"39614.07","VOLUME":"12000"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604288700,"PRODUCTID":32,"OPEN":"39880.38","LOW":"39334.92","HIGH":"39968.03","CLOSE":"39757.58","ADJCLOSE":"39757.58","VOLUME":"15400"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604375100,"PRODUCTID":32,"OPEN":"39990.75","LOW":"39952.79","HIGH":"40354.73","CLOSE":"40261.13","ADJCLOSE":"40261.13","VOLUME":"21400"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604461500,"PRODUCTID":32,"OPEN":"40171.71","LOW":"40076.47","HIGH":"40693.51","CLOSE":"40616.14","ADJCLOSE":"40616.14","VOLUME":"20900"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604547900,"PRODUCTID":32,"OPEN":"41112.12","LOW":"41030.17","HIGH":"41370.91","CLOSE":"41340.16","ADJCLOSE":"41340.16","VOLUME":"42600"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604634300,"PRODUCTID":32,"OPEN":"41438.76","LOW":"41383.29","HIGH":"41954.93","CLOSE":"41893.06","ADJCLOSE":"41893.06","VOLUME":"19000"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604634300,"PRODUCTID":32,"OPEN":"41438.76","LOW":"41383.29","HIGH":"41954.93","CLOSE":"41893.06","ADJCLOSE":"41893.06","VOLUME":"19000"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604893500,"PRODUCTID":32,"OPEN":"42273.97","LOW":"42263.64","HIGH":"42645.33","CLOSE":"42597.43","ADJCLOSE":"42597.43","VOLUME":"24300"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604979900,"PRODUCTID":32,"OPEN":"42959.25","LOW":"42660.09","HIGH":"43316.44","CLOSE":"43277.65","ADJCLOSE":"43277.65","VOLUME":"28700"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605066300,"PRODUCTID":32,"OPEN":"43444.06","LOW":"42970.21","HIGH":"43708.47","CLOSE":"43593.67","ADJCLOSE":"43593.67","VOLUME":"30300"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605152700,"PRODUCTID":32,"OPEN":"43291.89","LOW":"43127.55","HIGH":"43543.96","CLOSE":"43357.19","ADJCLOSE":"43357.19","VOLUME":"14500"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605239100,"PRODUCTID":32,"OPEN":"43298.92","LOW":"43053.37","HIGH":"43522.25","CLOSE":"43443","ADJCLOSE":"43443","VOLUME":"24400"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605239100,"PRODUCTID":32,"OPEN":"43298.92","LOW":"43053.37","HIGH":"43522.25","CLOSE":"43443","ADJCLOSE":"43443","VOLUME":"24400"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605239100,"PRODUCTID":32,"OPEN":"43298.92","LOW":"43053.37","HIGH":"43522.25","CLOSE":"43443","ADJCLOSE":"43443","VOLUME":"24400"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605584700,"PRODUCTID":32,"OPEN":"44095.85","LOW":"43699.22","HIGH":"44161.16","CLOSE":"43952.71","ADJCLOSE":"43952.71","VOLUME":"20900"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605671100,"PRODUCTID":32,"OPEN":"43978.58","LOW":"43785.78","HIGH":"44215.49","CLOSE":"44180.05","ADJCLOSE":"44180.05","VOLUME":"18300"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605757500,"PRODUCTID":32,"OPEN":"43902.24","LOW":"43518.11","HIGH":"44230","CLOSE":"43599.96","ADJCLOSE":"43599.96","VOLUME":"24100"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605843900,"PRODUCTID":32,"OPEN":"43732.14","LOW":"43453.75","HIGH":"44013.02","CLOSE":"43882.25","ADJCLOSE":"43882.25","VOLUME":"17100"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605843900,"PRODUCTID":32,"OPEN":"43732.14","LOW":"43453.75","HIGH":"44013.02","CLOSE":"43882.25","ADJCLOSE":"43882.25","VOLUME":"17100"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606103100,"PRODUCTID":32,"OPEN":"44164.17","LOW":"43747.22","HIGH":"44271.15","CLOSE":"44077.15","ADJCLOSE":"44077.15","VOLUME":"17800"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606189500,"PRODUCTID":32,"OPEN":"44341.19","LOW":"44247.12","HIGH":"44601.63","CLOSE":"44523.02","ADJCLOSE":"44523.02","VOLUME":"17900"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606275900,"PRODUCTID":32,"OPEN":"44749.73","LOW":"43757.97","HIGH":"44825.37","CLOSE":"43828.1","ADJCLOSE":"43828.1","VOLUME":"19100"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606362300,"PRODUCTID":32,"OPEN":"43967.59","LOW":"43582.4","HIGH":"44361.78","CLOSE":"44259.74","ADJCLOSE":"44259.74","VOLUME":"14600"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606448700,"PRODUCTID":32,"OPEN":"44325.03","LOW":"43995.41","HIGH":"44407.28","CLOSE":"44149.72","ADJCLOSE":"44149.72","VOLUME":"15700"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606448700,"PRODUCTID":32,"OPEN":"44325.03","LOW":"43995.41","HIGH":"44407.28","CLOSE":"44149.72","ADJCLOSE":"44149.72","VOLUME":"15700"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606448700,"PRODUCTID":32,"OPEN":"44325.03","LOW":"43995.41","HIGH":"44407.28","CLOSE":"44149.72","ADJCLOSE":"44149.72","VOLUME":"15700"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606794300,"PRODUCTID":32,"OPEN":"44435.83","LOW":"44118.1","HIGH":"44730.79","CLOSE":"44655.44","ADJCLOSE":"44655.44","VOLUME":"16000"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606880700,"PRODUCTID":32,"OPEN":"44729.52","LOW":"44169.97","HIGH":"44729.64","CLOSE":"44618.04","ADJCLOSE":"44618.04","VOLUME":"16000"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606967100,"PRODUCTID":32,"OPEN":"44902.02","LOW":"44551.42","HIGH":"44953.01","CLOSE":"44632.65","ADJCLOSE":"44632.65","VOLUME":"30700"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607053500,"PRODUCTID":32,"OPEN":"44665.91","LOW":"44665.91","HIGH":"45148.28","CLOSE":"45079.55","ADJCLOSE":"45079.55","VOLUME":"27600"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607053500,"PRODUCTID":32,"OPEN":"44665.91","LOW":"44665.91","HIGH":"45148.28","CLOSE":"45079.55","ADJCLOSE":"45079.55","VOLUME":"27600"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607312700,"PRODUCTID":32,"OPEN":"45099.92","LOW":"45024.47","HIGH":"45458.92","CLOSE":"45426.97","ADJCLOSE":"45426.97","VOLUME":"18700"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607399100,"PRODUCTID":32,"OPEN":"45568.8","LOW":"45335.17","HIGH":"45742.23","CLOSE":"45608.51","ADJCLOSE":"45608.51","VOLUME":"18200"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607485500,"PRODUCTID":32,"OPEN":"45891.04","LOW":"45792.01","HIGH":"46164.1","CLOSE":"46103.5","ADJCLOSE":"46103.5","VOLUME":"20700"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607571900,"PRODUCTID":32,"OPEN":"45999.42","LOW":"45685.87","HIGH":"46043.97","CLOSE":"45959.88","ADJCLOSE":"45959.88","VOLUME":"12700"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607658300,"PRODUCTID":32,"OPEN":"46060.32","LOW":"45706.22","HIGH":"46309.63","CLOSE":"46099.01","ADJCLOSE":"46099.01","VOLUME":"26300"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607658300,"PRODUCTID":32,"OPEN":"46060.32","LOW":"45706.22","HIGH":"46309.63","CLOSE":"46099.01","ADJCLOSE":"46099.01","VOLUME":"26300"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607917500,"PRODUCTID":32,"OPEN":"46284.7","LOW":"45951.53","HIGH":"46373.34","CLOSE":"46253.46","ADJCLOSE":"46253.46","VOLUME":"18400"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1608003900,"PRODUCTID":32,"OPEN":"46287.39","LOW":"45841.67","HIGH":"46350.3","CLOSE":"46263.17","ADJCLOSE":"46263.17","VOLUME":"16400"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608090300,"PRODUCTID":32,"OPEN":"46573.31","LOW":"46402.2","HIGH":"46704.97","CLOSE":"46666.46","ADJCLOSE":"46666.46","VOLUME":"13100"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608176700,"PRODUCTID":32,"OPEN":"46774.32","LOW":"46627.6","HIGH":"46992.57","CLOSE":"46890.34","ADJCLOSE":"46890.34","VOLUME":"17200"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608263100,"PRODUCTID":32,"OPEN":"47026.02","LOW":"46630.31","HIGH":"47026.02","CLOSE":"46960.69","ADJCLOSE":"46960.69","VOLUME":"12800"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608263100,"PRODUCTID":32,"OPEN":"47026.02","LOW":"46630.31","HIGH":"47026.02","CLOSE":"46960.69","ADJCLOSE":"46960.69","VOLUME":"12800"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608522300,"PRODUCTID":32,"OPEN":"46932.18","LOW":"44923.08","HIGH":"47055.69","CLOSE":"45553.96","ADJCLOSE":"45553.96","VOLUME":"24400"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608608700,"PRODUCTID":32,"OPEN":"45529.61","LOW":"45112.19","HIGH":"46080.18","CLOSE":"46006.69","ADJCLOSE":"46006.69","VOLUME":"25100"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608695100,"PRODUCTID":32,"OPEN":"46072.3","LOW":"45899.1","HIGH":"46513.32","CLOSE":"46444.18","ADJCLOSE":"46444.18","VOLUME":"10500"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608781500,"PRODUCTID":32,"OPEN":"46743.49","LOW":"46539.02","HIGH":"47053.4","CLOSE":"46973.54","ADJCLOSE":"46973.54","VOLUME":"13700"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608781500,"PRODUCTID":32,"OPEN":"46743.49","LOW":"46539.02","HIGH":"47053.4","CLOSE":"46973.54","ADJCLOSE":"46973.54","VOLUME":"13700"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609127100,"PRODUCTID":32,"OPEN":"47153.59","LOW":"47148.24","HIGH":"47406.72","CLOSE":"47353.75","ADJCLOSE":"47353.75","VOLUME":"9600"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609213500,"PRODUCTID":32,"OPEN":"47466.62","LOW":"47361.9","HIGH":"47714.55","CLOSE":"47613.08","ADJCLOSE":"47613.08","VOLUME":"12800"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609299900,"PRODUCTID":32,"OPEN":"47789.03","LOW":"47358.36","HIGH":"47807.85","CLOSE":"47746.22","ADJCLOSE":"47746.22","VOLUME":"15600"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609386300,"PRODUCTID":32,"OPEN":"47753.11","LOW":"47602.12","HIGH":"47896.97","CLOSE":"47751.33","ADJCLOSE":"47751.33","VOLUME":"13900"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609386300,"PRODUCTID":32,"OPEN":"47753.11","LOW":"47602.12","HIGH":"47896.97","CLOSE":"47751.33","ADJCLOSE":"47751.33","VOLUME":"13900"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609731900,"PRODUCTID":32,"OPEN":"48109.17","LOW":"47594.47","HIGH":"48220.47","CLOSE":"48176.8","ADJCLOSE":"48176.8","VOLUME":"13900"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609818300,"PRODUCTID":32,"OPEN":"48037.63","LOW":"47903.38","HIGH":"48486.24","CLOSE":"48437.78","ADJCLOSE":"48437.78","VOLUME":"12200"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609904700,"PRODUCTID":32,"OPEN":"48616.66","LOW":"47864.14","HIGH":"48616.66","CLOSE":"48174.06","ADJCLOSE":"48174.06","VOLUME":"22500"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609991100,"PRODUCTID":32,"OPEN":"48524.36","LOW":"48037.87","HIGH":"48558.34","CLOSE":"48093.32","ADJCLOSE":"48093.32","VOLUME":"18400"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610077500,"PRODUCTID":32,"OPEN":"48464.91","LOW":"48365.58","HIGH":"48854.34","CLOSE":"48782.51","ADJCLOSE":"48782.51","VOLUME":"22200"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610336700,"PRODUCTID":32,"OPEN":"49252.31","LOW":"48956.38","HIGH":"49303.79","CLOSE":"49269.32","ADJCLOSE":"49269.32","VOLUME":"21200"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610423100,"PRODUCTID":32,"OPEN":"49228.26","LOW":"49079.57","HIGH":"49569.14","CLOSE":"49517.11","ADJCLOSE":"49517.11","VOLUME":"12700"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610509500,"PRODUCTID":32,"OPEN":"49763.93","LOW":"49073.85","HIGH":"49795.19","CLOSE":"49492.32","ADJCLOSE":"49492.32","VOLUME":"27200"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610595900,"PRODUCTID":32,"OPEN":"49432.83","LOW":"49182.37","HIGH":"49663.58","CLOSE":"49584.16","ADJCLOSE":"49584.16","VOLUME":"24500"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610682300,"PRODUCTID":32,"OPEN":"49656.71","LOW":"48795.79","HIGH":"49656.71","CLOSE":"49034.67","ADJCLOSE":"49034.67","VOLUME":"14700"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610941500,"PRODUCTID":32,"OPEN":"49061.22","LOW":"48403.97","HIGH":"49122.23","CLOSE":"48564.27","ADJCLOSE":"48564.27","VOLUME":"16600"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611027900,"PRODUCTID":32,"OPEN":"48900.31","LOW":"48805.54","HIGH":"49499.86","CLOSE":"49398.29","ADJCLOSE":"49398.29","VOLUME":"11000"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611114300,"PRODUCTID":32,"OPEN":"49508.79","LOW":"49373.68","HIGH":"49874.42","CLOSE":"49792.12","ADJCLOSE":"49792.12","VOLUME":"12200"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611200700,"PRODUCTID":32,"OPEN":"50096.57","LOW":"49398.86","HIGH":"50184.01","CLOSE":"49624.76","ADJCLOSE":"49624.76","VOLUME":"19300"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611287100,"PRODUCTID":32,"OPEN":"49594.95","LOW":"48832.08","HIGH":"49676.88","CLOSE":"48878.54","ADJCLOSE":"48878.54","VOLUME":"18400"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611546300,"PRODUCTID":32,"OPEN":"49253.68","LOW":"48274.92","HIGH":"49263.15","CLOSE":"48347.59","ADJCLOSE":"48347.59","VOLUME":"15500"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611546300,"PRODUCTID":32,"OPEN":"49253.68","LOW":"48274.92","HIGH":"49263.15","CLOSE":"48347.59","ADJCLOSE":"48347.59","VOLUME":"15500"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611719100,"PRODUCTID":32,"OPEN":"48385.28","LOW":"47269.6","HIGH":"48387.25","CLOSE":"47409.93","ADJCLOSE":"47409.93","VOLUME":"19600"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611805500,"PRODUCTID":32,"OPEN":"46834.57","LOW":"46518.48","HIGH":"47172.02","CLOSE":"46874.36","ADJCLOSE":"46874.36","VOLUME":"25000"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611891900,"PRODUCTID":32,"OPEN":"47423.47","LOW":"46160.46","HIGH":"47423.66","CLOSE":"46285.77","ADJCLOSE":"46285.77","VOLUME":"14500"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612151100,"PRODUCTID":32,"OPEN":"46617.95","LOW":"46433.65","HIGH":"48764.4","CLOSE":"48600.61","ADJCLOSE":"48600.61","VOLUME":"22000"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612237500,"PRODUCTID":32,"OPEN":"49193.26","LOW":"49193.26","HIGH":"50154.48","CLOSE":"49797.72","ADJCLOSE":"49797.72","VOLUME":"28400"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612323900,"PRODUCTID":32,"OPEN":"50231.06","LOW":"49515.88","HIGH":"50526.39","CLOSE":"50255.75","ADJCLOSE":"50255.75","VOLUME":"22400"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612410300,"PRODUCTID":32,"OPEN":"50212.25","LOW":"49926.45","HIGH":"50687.51","CLOSE":"50614.29","ADJCLOSE":"50614.29","VOLUME":"33600"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612496700,"PRODUCTID":32,"OPEN":"51031.39","LOW":"50565.29","HIGH":"51073.27","CLOSE":"50731.63","ADJCLOSE":"50731.63","VOLUME":"32200"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612755900,"PRODUCTID":32,"OPEN":"51146.67","LOW":"51146.67","HIGH":"51523.38","CLOSE":"51348.77","ADJCLOSE":"51348.77","VOLUME":"20600"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612842300,"PRODUCTID":32,"OPEN":"51484.23","LOW":"51193.93","HIGH":"51835.86","CLOSE":"51329.08","ADJCLOSE":"51329.08","VOLUME":"21200"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612928700,"PRODUCTID":32,"OPEN":"51355.89","LOW":"50846.22","HIGH":"51512.86","CLOSE":"51309.39","ADJCLOSE":"51309.39","VOLUME":"16000"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613015100,"PRODUCTID":32,"OPEN":"51165.84","LOW":"51157.31","HIGH":"51592.45","CLOSE":"51531.52","ADJCLOSE":"51531.52","VOLUME":"12100"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613101500,"PRODUCTID":32,"OPEN":"51614.77","LOW":"51260.62","HIGH":"51804.58","CLOSE":"51544.3","ADJCLOSE":"51544.3","VOLUME":"15100"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613101500,"PRODUCTID":32,"OPEN":"51614.77","LOW":"51260.62","HIGH":"51804.58","CLOSE":"51544.3","ADJCLOSE":"51544.3","VOLUME":"15100"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613447100,"PRODUCTID":32,"OPEN":"52400.03","LOW":"51863.61","HIGH":"52516.76","CLOSE":"52104.17","ADJCLOSE":"52104.17","VOLUME":"21100"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613533500,"PRODUCTID":32,"OPEN":"51996.94","LOW":"51586.34","HIGH":"52078.15","CLOSE":"51703.83","ADJCLOSE":"51703.83","VOLUME":"13600"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613619900,"PRODUCTID":32,"OPEN":"51903.96","LOW":"51186.68","HIGH":"51903.96","CLOSE":"51324.69","ADJCLOSE":"51324.69","VOLUME":"18200"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613706300,"PRODUCTID":32,"OPEN":"51238.02","LOW":"50624.33","HIGH":"51432.99","CLOSE":"50889.76","ADJCLOSE":"50889.76","VOLUME":"15000"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613965500,"PRODUCTID":32,"OPEN":"50910.51","LOW":"49617.37","HIGH":"50986.03","CLOSE":"49744.32","ADJCLOSE":"49744.32","VOLUME":"16300"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614051900,"PRODUCTID":32,"OPEN":"49994.85","LOW":"49659.85","HIGH":"50327.31","CLOSE":"49751.41","ADJCLOSE":"49751.41","VOLUME":"14900"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614138300,"PRODUCTID":32,"OPEN":"49763.94","LOW":"49648.78","HIGH":"50881.17","CLOSE":"50781.69","ADJCLOSE":"50781.69","VOLUME":"45900"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614224700,"PRODUCTID":32,"OPEN":"51207.61","LOW":"50991.76","HIGH":"51386.12","CLOSE":"51039.31","ADJCLOSE":"51039.31","VOLUME":"33500"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614311100,"PRODUCTID":32,"OPEN":"50256.71","LOW":"48890.48","HIGH":"50400.31","CLOSE":"49099.99","ADJCLOSE":"49099.99","VOLUME":"23100"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614570300,"PRODUCTID":32,"OPEN":"49747.71","LOW":"49440.46","HIGH":"50058.42","CLOSE":"49849.84","ADJCLOSE":"49849.84","VOLUME":"18400"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614656700,"PRODUCTID":32,"OPEN":"50258.09","LOW":"49807.12","HIGH":"50439.82","CLOSE":"50296.89","ADJCLOSE":"50296.89","VOLUME":"17500"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614743100,"PRODUCTID":32,"OPEN":"50738.21","LOW":"50512.84","HIGH":"51539.89","CLOSE":"51444.65","ADJCLOSE":"51444.65","VOLUME":"15800"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614829500,"PRODUCTID":32,"OPEN":"50812.14","LOW":"50539.92","HIGH":"51256.55","CLOSE":"50846.08","ADJCLOSE":"50846.08","VOLUME":"21800"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614915900,"PRODUCTID":32,"OPEN":"50517.36","LOW":"50160.54","HIGH":"50886.19","CLOSE":"50405.32","ADJCLOSE":"50405.32","VOLUME":"19200"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615175100,"PRODUCTID":32,"OPEN":"50654.02","LOW":"50318.26","HIGH":"50985.77","CLOSE":"50441.07","ADJCLOSE":"50441.07","VOLUME":"14200"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615261500,"PRODUCTID":32,"OPEN":"50714.16","LOW":"50396.1","HIGH":"51111.94","CLOSE":"51025.48","ADJCLOSE":"51025.48","VOLUME":"12200"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615347900,"PRODUCTID":32,"OPEN":"51404.68","LOW":"51048.93","HIGH":"51430.43","CLOSE":"51279.51","ADJCLOSE":"51279.51","VOLUME":"9300"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615347900,"PRODUCTID":32,"OPEN":"51404.68","LOW":"51048.93","HIGH":"51430.43","CLOSE":"51279.51","ADJCLOSE":"51279.51","VOLUME":"9300"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615520700,"PRODUCTID":32,"OPEN":"51660.98","LOW":"50538.43","HIGH":"51821.84","CLOSE":"50792.08","ADJCLOSE":"50792.08","VOLUME":"12200"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615779900,"PRODUCTID":32,"OPEN":"50773.47","LOW":"49799.07","HIGH":"50834.78","CLOSE":"50395.08","ADJCLOSE":"50395.08","VOLUME":"17600"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615866300,"PRODUCTID":32,"OPEN":"50608.42","LOW":"50289.44","HIGH":"50857.98","CLOSE":"50363.96","ADJCLOSE":"50363.96","VOLUME":"100"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615952700,"PRODUCTID":32,"OPEN":"50436.02","LOW":"49718.65","HIGH":"50561.12","CLOSE":"49801.62","ADJCLOSE":"49801.62","VOLUME":"100"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616039100,"PRODUCTID":32,"OPEN":"50161.25","LOW":"48962.36","HIGH":"50296.35","CLOSE":"49216.52","ADJCLOSE":"49216.52","VOLUME":"12600"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616125500,"PRODUCTID":32,"OPEN":"48881.19","LOW":"48586.93","HIGH":"50003.58","CLOSE":"49858.24","ADJCLOSE":"49858.24","VOLUME":"17500"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616384700,"PRODUCTID":32,"OPEN":"49878.77","LOW":"49281.02","HIGH":"49878.77","CLOSE":"49771.29","ADJCLOSE":"49771.29","VOLUME":"11600"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616471100,"PRODUCTID":32,"OPEN":"49876.21","LOW":"49661.92","HIGH":"50264.65","CLOSE":"50051.44","ADJCLOSE":"50051.44","VOLUME":"13400"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616557500,"PRODUCTID":32,"OPEN":"49786.47","LOW":"49120.34","HIGH":"49854.58","CLOSE":"49180.31","ADJCLOSE":"49180.31","VOLUME":"9200"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616643900,"PRODUCTID":32,"OPEN":"49201.98","LOW":"48236.35","HIGH":"49247.95","CLOSE":"48440.12","ADJCLOSE":"48440.12","VOLUME":"14300"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616730300,"PRODUCTID":32,"OPEN":"48969.25","LOW":"48699.91","HIGH":"49234.66","CLOSE":"49008.5","ADJCLOSE":"49008.5","VOLUME":"10600"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616730300,"PRODUCTID":32,"OPEN":"48969.25","LOW":"48699.91","HIGH":"49234.66","CLOSE":"49008.5","ADJCLOSE":"49008.5","VOLUME":"10600"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617075900,"PRODUCTID":32,"OPEN":"49331.68","LOW":"49331.68","HIGH":"50268.45","CLOSE":"50136.58","ADJCLOSE":"50136.58","VOLUME":"10500"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617162300,"PRODUCTID":32,"OPEN":"50049.12","LOW":"49442.5","HIGH":"50050.32","CLOSE":"49509.15","ADJCLOSE":"49509.15","VOLUME":"11900"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617248700,"PRODUCTID":32,"OPEN":"49868.53","LOW":"49478.53","HIGH":"50092.48","CLOSE":"50029.83","ADJCLOSE":"50029.83","VOLUME":"8500"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617248700,"PRODUCTID":32,"OPEN":"49868.53","LOW":"49478.53","HIGH":"50092.48","CLOSE":"50029.83","ADJCLOSE":"50029.83","VOLUME":"8500"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617594300,"PRODUCTID":32,"OPEN":"50020.91","LOW":"48580.8","HIGH":"50028.67","CLOSE":"49159.32","ADJCLOSE":"49159.32","VOLUME":"12700"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617680700,"PRODUCTID":32,"OPEN":"49441.13","LOW":"48936.35","HIGH":"49582.26","CLOSE":"49201.39","ADJCLOSE":"49201.39","VOLUME":"9600"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617767100,"PRODUCTID":32,"OPEN":"49277.09","LOW":"49093.9","HIGH":"49900.13","CLOSE":"49661.76","ADJCLOSE":"49661.76","VOLUME":"9800"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617853500,"PRODUCTID":32,"OPEN":"49885.26","LOW":"49581.61","HIGH":"50118.08","CLOSE":"49746.21","ADJCLOSE":"49746.21","VOLUME":"21800"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617939900,"PRODUCTID":32,"OPEN":"49743.39","LOW":"49461.01","HIGH":"49906.91","CLOSE":"49591.32","ADJCLOSE":"49591.32","VOLUME":"8900"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618199100,"PRODUCTID":32,"OPEN":"48956.65","LOW":"47693.44","HIGH":"48956.65","CLOSE":"47883.38","ADJCLOSE":"47883.38","VOLUME":"19100"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618285500,"PRODUCTID":32,"OPEN":"47991.53","LOW":"47775.32","HIGH":"48627.43","CLOSE":"48544.06","ADJCLOSE":"48544.06","VOLUME":"10000"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618285500,"PRODUCTID":32,"OPEN":"47991.53","LOW":"47775.32","HIGH":"48627.43","CLOSE":"48544.06","ADJCLOSE":"48544.06","VOLUME":"10000"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618458300,"PRODUCTID":32,"OPEN":"48512.77","LOW":"48010.55","HIGH":"48887.85","CLOSE":"48803.68","ADJCLOSE":"48803.68","VOLUME":"16100"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618544700,"PRODUCTID":32,"OPEN":"48935.74","LOW":"48694.49","HIGH":"49089.55","CLOSE":"48832.03","ADJCLOSE":"48832.03","VOLUME":"11900"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618803900,"PRODUCTID":32,"OPEN":"47940.81","LOW":"47362.71","HIGH":"48020.79","CLOSE":"47949.42","ADJCLOSE":"47949.42","VOLUME":"10500"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618890300,"PRODUCTID":32,"OPEN":"48473.04","LOW":"47438.5","HIGH":"48478.34","CLOSE":"47705.8","ADJCLOSE":"47705.8","VOLUME":"11600"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618890300,"PRODUCTID":32,"OPEN":"48473.04","LOW":"47438.5","HIGH":"48478.34","CLOSE":"47705.8","ADJCLOSE":"47705.8","VOLUME":"11600"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619063100,"PRODUCTID":32,"OPEN":"47501.71","LOW":"47204.5","HIGH":"48143.16","CLOSE":"48080.67","ADJCLOSE":"48080.67","VOLUME":"15800"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619149500,"PRODUCTID":32,"OPEN":"47863.81","LOW":"47669.55","HIGH":"48265.39","CLOSE":"47878.45","ADJCLOSE":"47878.45","VOLUME":"11200"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619408700,"PRODUCTID":32,"OPEN":"48197.37","LOW":"48152.24","HIGH":"48667.98","CLOSE":"48386.51","ADJCLOSE":"48386.51","VOLUME":"15200"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619495100,"PRODUCTID":32,"OPEN":"48424.08","LOW":"48399.53","HIGH":"49009.26","CLOSE":"48944.14","ADJCLOSE":"48944.14","VOLUME":"10100"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619581500,"PRODUCTID":32,"OPEN":"49066.64","LOW":"49066.64","HIGH":"49801.48","CLOSE":"49733.84","ADJCLOSE":"49733.84","VOLUME":"14300"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619667900,"PRODUCTID":32,"OPEN":"50093.86","LOW":"49535.98","HIGH":"50375.77","CLOSE":"49765.94","ADJCLOSE":"49765.94","VOLUME":"13200"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619754300,"PRODUCTID":32,"OPEN":"49360.89","LOW":"48698.08","HIGH":"49569.42","CLOSE":"48782.36","ADJCLOSE":"48782.36","VOLUME":"19400"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620013500,"PRODUCTID":32,"OPEN":"48356.01","LOW":"48028.07","HIGH":"48863.23","CLOSE":"48718.52","ADJCLOSE":"48718.52","VOLUME":"14700"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620099900,"PRODUCTID":32,"OPEN":"48881.63","LOW":"48149.45","HIGH":"48996.53","CLOSE":"48253.51","ADJCLOSE":"48253.51","VOLUME":"13200"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620186300,"PRODUCTID":32,"OPEN":"48569.12","LOW":"48254.32","HIGH":"48742.72","CLOSE":"48677.55","ADJCLOSE":"48677.55","VOLUME":"12700"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620272700,"PRODUCTID":32,"OPEN":"48877.78","LOW":"48614.11","HIGH":"49011.31","CLOSE":"48949.76","ADJCLOSE":"48949.76","VOLUME":"9500"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620272700,"PRODUCTID":32,"OPEN":"48877.78","LOW":"48614.11","HIGH":"49011.31","CLOSE":"48949.76","ADJCLOSE":"48949.76","VOLUME":"9500"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620618300,"PRODUCTID":32,"OPEN":"49496.05","LOW":"49412.05","HIGH":"49617.47","CLOSE":"49502.41","ADJCLOSE":"49502.41","VOLUME":"12200"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620704700,"PRODUCTID":32,"OPEN":"49066.45","LOW":"48988.18","HIGH":"49304.47","CLOSE":"49161.81","ADJCLOSE":"49161.81","VOLUME":"15000"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620791100,"PRODUCTID":32,"OPEN":"49171.28","LOW":"48550.72","HIGH":"49171.28","CLOSE":"48690.8","ADJCLOSE":"48690.8","VOLUME":"17400"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620791100,"PRODUCTID":32,"OPEN":"49171.28","LOW":"48550.72","HIGH":"49171.28","CLOSE":"48690.8","ADJCLOSE":"48690.8","VOLUME":"17400"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620963900,"PRODUCTID":32,"OPEN":"48898.93","LOW":"48473.43","HIGH":"48898.93","CLOSE":"48732.55","ADJCLOSE":"48732.55","VOLUME":"18200"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621223100,"PRODUCTID":32,"OPEN":"48990.7","LOW":"48923.13","HIGH":"49628.42","CLOSE":"49580.73","ADJCLOSE":"49580.73","VOLUME":"20600"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621309500,"PRODUCTID":32,"OPEN":"49986.68","LOW":"49959.2","HIGH":"50313.25","CLOSE":"50193.33","ADJCLOSE":"50193.33","VOLUME":"14400"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621395900,"PRODUCTID":32,"OPEN":"50088.81","LOW":"49831.4","HIGH":"50279.01","CLOSE":"49902.64","ADJCLOSE":"49902.64","VOLUME":"13300"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621482300,"PRODUCTID":32,"OPEN":"49971.52","LOW":"49496.78","HIGH":"50099.17","CLOSE":"49564.86","ADJCLOSE":"49564.86","VOLUME":"8300"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621568700,"PRODUCTID":32,"OPEN":"49833.98","LOW":"49832.72","HIGH":"50591.12","CLOSE":"50540.48","ADJCLOSE":"50540.48","VOLUME":"18100"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621827900,"PRODUCTID":32,"OPEN":"50727.28","LOW":"50465.9","HIGH":"50857.59","CLOSE":"50651.9","ADJCLOSE":"50651.9","VOLUME":"16800"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621914300,"PRODUCTID":32,"OPEN":"50922.32","LOW":"50474.34","HIGH":"50961.35","CLOSE":"50637.53","ADJCLOSE":"50637.53","VOLUME":"10800"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1622000700,"PRODUCTID":32,"OPEN":"50899.58","LOW":"50620.45","HIGH":"51072.61","CLOSE":"51017.52","ADJCLOSE":"51017.52","VOLUME":"9400"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622087100,"PRODUCTID":32,"OPEN":"51128.8","LOW":"50891.66","HIGH":"51282.9","CLOSE":"51115.22","ADJCLOSE":"51115.22","VOLUME":"12300"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622173500,"PRODUCTID":32,"OPEN":"51381.27","LOW":"51258.69","HIGH":"51529.32","CLOSE":"51422.88","ADJCLOSE":"51422.88","VOLUME":"15200"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622432700,"PRODUCTID":32,"OPEN":"51476.22","LOW":"51179.94","HIGH":"52013.22","CLOSE":"51937.44","ADJCLOSE":"51937.44","VOLUME":"15300"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622519100,"PRODUCTID":32,"OPEN":"52067.51","LOW":"51808.88","HIGH":"52228.65","CLOSE":"51934.88","ADJCLOSE":"51934.88","VOLUME":"13400"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622605500,"PRODUCTID":32,"OPEN":"51749.1","LOW":"51450.58","HIGH":"51913.92","CLOSE":"51849.48","ADJCLOSE":"51849.48","VOLUME":"13500"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622691900,"PRODUCTID":32,"OPEN":"52121.58","LOW":"51942.2","HIGH":"52273.23","CLOSE":"52232.43","ADJCLOSE":"52232.43","VOLUME":"15000"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622778300,"PRODUCTID":32,"OPEN":"52367.52","LOW":"51952.7","HIGH":"52389.02","CLOSE":"52100.05","ADJCLOSE":"52100.05","VOLUME":"16700"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623037500,"PRODUCTID":32,"OPEN":"52231.38","LOW":"52054.76","HIGH":"52378.69","CLOSE":"52328.51","ADJCLOSE":"52328.51","VOLUME":"19800"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623123900,"PRODUCTID":32,"OPEN":"52428.72","LOW":"52135.04","HIGH":"52432.43","CLOSE":"52275.57","ADJCLOSE":"52275.57","VOLUME":"12300"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623210300,"PRODUCTID":32,"OPEN":"52401.41","LOW":"51717.07","HIGH":"52446.92","CLOSE":"51941.64","ADJCLOSE":"51941.64","VOLUME":"15200"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623296700,"PRODUCTID":32,"OPEN":"52143.9","LOW":"51957.92","HIGH":"52346.35","CLOSE":"52300.47","ADJCLOSE":"52300.47","VOLUME":"8600"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623383100,"PRODUCTID":32,"OPEN":"52477.19","LOW":"52388.95","HIGH":"52641.53","CLOSE":"52474.76","ADJCLOSE":"52474.76","VOLUME":"8500"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623642300,"PRODUCTID":32,"OPEN":"52492.34","LOW":"51936.31","HIGH":"52590.92","CLOSE":"52551.53","ADJCLOSE":"52551.53","VOLUME":"9900"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623728700,"PRODUCTID":32,"OPEN":"52751.83","LOW":"52671.29","HIGH":"52869.51","CLOSE":"52773.05","ADJCLOSE":"52773.05","VOLUME":"16300"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623815100,"PRODUCTID":32,"OPEN":"52782.21","LOW":"52425.57","HIGH":"52816.31","CLOSE":"52501.98","ADJCLOSE":"52501.98","VOLUME":"12900"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623901500,"PRODUCTID":32,"OPEN":"52122.25","LOW":"52040.51","HIGH":"52523.88","CLOSE":"52323.33","ADJCLOSE":"52323.33","VOLUME":"8900"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623987900,"PRODUCTID":32,"OPEN":"52568.07","LOW":"51601.11","HIGH":"52586.41","CLOSE":"52344.45","ADJCLOSE":"52344.45","VOLUME":"11800"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623987900,"PRODUCTID":32,"OPEN":"52568.07","LOW":"51601.11","HIGH":"52586.41","CLOSE":"52344.45","ADJCLOSE":"52344.45","VOLUME":"11800"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624247100,"PRODUCTID":32,"OPEN":"51887.55","LOW":"51740.19","HIGH":"52629.18","CLOSE":"52574.46","ADJCLOSE":"52574.46","VOLUME":"12500"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624333500,"PRODUCTID":32,"OPEN":"52885.04","LOW":"52520.55","HIGH":"53057.11","CLOSE":"52588.71","ADJCLOSE":"52588.71","VOLUME":"7700"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624419900,"PRODUCTID":32,"OPEN":"52912.35","LOW":"52264.12","HIGH":"52912.35","CLOSE":"52306.08","ADJCLOSE":"52306.08","VOLUME":"13600"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624506300,"PRODUCTID":32,"OPEN":"52514.57","LOW":"52385.05","HIGH":"52830.68","CLOSE":"52699","ADJCLOSE":"52699","VOLUME":"7900"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624592700,"PRODUCTID":32,"OPEN":"52877.16","LOW":"52614.49","HIGH":"52973.07","CLOSE":"52925.04","ADJCLOSE":"52925.04","VOLUME":"10700"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624851900,"PRODUCTID":32,"OPEN":"53126.73","LOW":"52673.5","HIGH":"53126.73","CLOSE":"52735.59","ADJCLOSE":"52735.59","VOLUME":"6200"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624938300,"PRODUCTID":32,"OPEN":"52795.76","LOW":"52477.77","HIGH":"52816.42","CLOSE":"52549.66","ADJCLOSE":"52549.66","VOLUME":"9200"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625024700,"PRODUCTID":32,"OPEN":"52651.09","LOW":"52448.64","HIGH":"52875.92","CLOSE":"52482.71","ADJCLOSE":"52482.71","VOLUME":"9500"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625111100,"PRODUCTID":32,"OPEN":"52638.5","LOW":"52281.01","HIGH":"52638.5","CLOSE":"52318.6","ADJCLOSE":"52318.6","VOLUME":"5800"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625197500,"PRODUCTID":32,"OPEN":"52434.55","LOW":"52177.68","HIGH":"52527.9","CLOSE":"52484.67","ADJCLOSE":"52484.67","VOLUME":"6400"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625456700,"PRODUCTID":32,"OPEN":"52682.89","LOW":"52604.35","HIGH":"52919.17","CLOSE":"52880","ADJCLOSE":"52880","VOLUME":"7600"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625543100,"PRODUCTID":32,"OPEN":"52874.85","LOW":"52804.18","HIGH":"53129.37","CLOSE":"52861.18","ADJCLOSE":"52861.18","VOLUME":"7000"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625629500,"PRODUCTID":32,"OPEN":"52919.71","LOW":"52751.76","HIGH":"53105.41","CLOSE":"53054.76","ADJCLOSE":"53054.76","VOLUME":"8000"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625715900,"PRODUCTID":32,"OPEN":"53065.69","LOW":"52428.84","HIGH":"53103.03","CLOSE":"52568.94","ADJCLOSE":"52568.94","VOLUME":"6400"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625802300,"PRODUCTID":32,"OPEN":"52508.24","LOW":"52228.01","HIGH":"52555.73","CLOSE":"52386.19","ADJCLOSE":"52386.19","VOLUME":"6400"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626061500,"PRODUCTID":32,"OPEN":"52634.33","LOW":"52208.96","HIGH":"52700.51","CLOSE":"52372.69","ADJCLOSE":"52372.69","VOLUME":"24900"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626147900,"PRODUCTID":32,"OPEN":"52694.89","LOW":"52545.68","HIGH":"52806.86","CLOSE":"52769.73","ADJCLOSE":"52769.73","VOLUME":"7900"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626234300,"PRODUCTID":32,"OPEN":"52801.44","LOW":"52611.97","HIGH":"52978.58","CLOSE":"52904.05","ADJCLOSE":"52904.05","VOLUME":"9300"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626320700,"PRODUCTID":32,"OPEN":"52968.89","LOW":"52948.43","HIGH":"53266.12","CLOSE":"53158.85","ADJCLOSE":"53158.85","VOLUME":"8100"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626407100,"PRODUCTID":32,"OPEN":"53244.4","LOW":"52997.09","HIGH":"53290.81","CLOSE":"53140.06","ADJCLOSE":"53140.06","VOLUME":"6700"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626666300,"PRODUCTID":32,"OPEN":"52606.99","LOW":"52405.89","HIGH":"52821.17","CLOSE":"52553.4","ADJCLOSE":"52553.4","VOLUME":"23800"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626752700,"PRODUCTID":32,"OPEN":"52432.88","LOW":"52013.51","HIGH":"52465.03","CLOSE":"52198.51","ADJCLOSE":"52198.51","VOLUME":"8000"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626752700,"PRODUCTID":32,"OPEN":"52432.88","LOW":"52013.51","HIGH":"52465.03","CLOSE":"52198.51","ADJCLOSE":"52198.51","VOLUME":"8000"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626925500,"PRODUCTID":32,"OPEN":"52494.56","LOW":"52471.23","HIGH":"52867.26","CLOSE":"52837.21","ADJCLOSE":"52837.21","VOLUME":"8300"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627011900,"PRODUCTID":32,"OPEN":"52967.87","LOW":"52653.77","HIGH":"53114.7","CLOSE":"52975.8","ADJCLOSE":"52975.8","VOLUME":"12100"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627271100,"PRODUCTID":32,"OPEN":"52985.26","LOW":"52783.63","HIGH":"53103.42","CLOSE":"52852.27","ADJCLOSE":"52852.27","VOLUME":"20900"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627357500,"PRODUCTID":32,"OPEN":"52995.72","LOW":"52433.18","HIGH":"53024.7","CLOSE":"52578.76","ADJCLOSE":"52578.76","VOLUME":"6300"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627443900,"PRODUCTID":32,"OPEN":"52673.69","LOW":"51802.73","HIGH":"52673.69","CLOSE":"52443.71","ADJCLOSE":"52443.71","VOLUME":"8000"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627530300,"PRODUCTID":32,"OPEN":"52693.53","LOW":"52561.39","HIGH":"52777.18","CLOSE":"52653.07","ADJCLOSE":"52653.07","VOLUME":"8800"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627616700,"PRODUCTID":32,"OPEN":"52792.36","LOW":"52533.91","HIGH":"52910.23","CLOSE":"52586.84","ADJCLOSE":"52586.84","VOLUME":"9900"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627875900,"PRODUCTID":32,"OPEN":"52901.28","LOW":"52804.08","HIGH":"52986.77","CLOSE":"52950.63","ADJCLOSE":"52950.63","VOLUME":"7900"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627962300,"PRODUCTID":32,"OPEN":"53125.97","LOW":"53088.35","HIGH":"53887.98","CLOSE":"53823.36","ADJCLOSE":"53823.36","VOLUME":"8100"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628048700,"PRODUCTID":32,"OPEN":"54071.22","LOW":"54034.31","HIGH":"54465.91","CLOSE":"54369.77","ADJCLOSE":"54369.77","VOLUME":"14600"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628135100,"PRODUCTID":32,"OPEN":"54576.64","LOW":"54230.89","HIGH":"54717.24","CLOSE":"54492.84","ADJCLOSE":"54492.84","VOLUME":"15300"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628221500,"PRODUCTID":32,"OPEN":"54492.17","LOW":"54210.33","HIGH":"54633.58","CLOSE":"54277.72","ADJCLOSE":"54277.72","VOLUME":"7200"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628480700,"PRODUCTID":32,"OPEN":"54385.71","LOW":"54124.27","HIGH":"54584.73","CLOSE":"54402.85","ADJCLOSE":"54402.85","VOLUME":"11500"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628567100,"PRODUCTID":32,"OPEN":"54461.31","LOW":"54308.77","HIGH":"54779.66","CLOSE":"54554.66","ADJCLOSE":"54554.66","VOLUME":"8700"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628653500,"PRODUCTID":32,"OPEN":"54730.65","LOW":"54167.2","HIGH":"54758.74","CLOSE":"54525.93","ADJCLOSE":"54525.93","VOLUME":"6500"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628739900,"PRODUCTID":32,"OPEN":"54641.22","LOW":"54536.65","HIGH":"54874.1","CLOSE":"54843.98","ADJCLOSE":"54843.98","VOLUME":"9300"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628826300,"PRODUCTID":32,"OPEN":"54911.95","LOW":"54905.49","HIGH":"55487.79","CLOSE":"55437.29","ADJCLOSE":"55437.29","VOLUME":"14100"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629085500,"PRODUCTID":32,"OPEN":"55479.74","LOW":"55281.02","HIGH":"55680.75","CLOSE":"55582.58","ADJCLOSE":"55582.58","VOLUME":"6000"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629171900,"PRODUCTID":32,"OPEN":"55565.64","LOW":"55386.49","HIGH":"55854.88","CLOSE":"55792.27","ADJCLOSE":"55792.27","VOLUME":"6800"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629258300,"PRODUCTID":32,"OPEN":"56073.31","LOW":"55514.89","HIGH":"56118.57","CLOSE":"55629.49","ADJCLOSE":"55629.49","VOLUME":"16100"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629258300,"PRODUCTID":32,"OPEN":"56073.31","LOW":"55514.89","HIGH":"56118.57","CLOSE":"55629.49","ADJCLOSE":"55629.49","VOLUME":"16100"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629431100,"PRODUCTID":32,"OPEN":"55159.13","LOW":"55013.98","HIGH":"55543.16","CLOSE":"55329.32","ADJCLOSE":"55329.32","VOLUME":"6800"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629690300,"PRODUCTID":32,"OPEN":"55695.84","LOW":"55240.29","HIGH":"55781.17","CLOSE":"55555.79","ADJCLOSE":"55555.79","VOLUME":"7500"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629776700,"PRODUCTID":32,"OPEN":"55647.11","LOW":"55536.84","HIGH":"56023.22","CLOSE":"55958.98","ADJCLOSE":"55958.98","VOLUME":"7600"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629863100,"PRODUCTID":32,"OPEN":"56067.06","LOW":"55899.96","HIGH":"56198.13","CLOSE":"55944.21","ADJCLOSE":"55944.21","VOLUME":"5400"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629949500,"PRODUCTID":32,"OPEN":"55988.41","LOW":"55854.07","HIGH":"56112.39","CLOSE":"55949.1","ADJCLOSE":"55949.1","VOLUME":"8300"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630035900,"PRODUCTID":32,"OPEN":"55862.93","LOW":"55675.87","HIGH":"56188.23","CLOSE":"56124.72","ADJCLOSE":"56124.72","VOLUME":"6000"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630295100,"PRODUCTID":32,"OPEN":"56329.25","LOW":"56309.86","HIGH":"56958.27","CLOSE":"56889.76","ADJCLOSE":"56889.76","VOLUME":"6600"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630381500,"PRODUCTID":32,"OPEN":"56995.15","LOW":"56859.1","HIGH":"57625.26","CLOSE":"57552.39","ADJCLOSE":"57552.39","VOLUME":"11200"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630467900,"PRODUCTID":32,"OPEN":"57763.53","LOW":"57263.9","HIGH":"57918.71","CLOSE":"57338.21","ADJCLOSE":"57338.21","VOLUME":"7300"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630554300,"PRODUCTID":32,"OPEN":"57423.65","LOW":"57287.79","HIGH":"57892.37","CLOSE":"57852.54","ADJCLOSE":"57852.54","VOLUME":"5100"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630640700,"PRODUCTID":32,"OPEN":"57983.45","LOW":"57764.07","HIGH":"58194.79","CLOSE":"58129.95","ADJCLOSE":"58129.95","VOLUME":"6100"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630899900,"PRODUCTID":32,"OPEN":"58411.62","LOW":"58200.29","HIGH":"58515.85","CLOSE":"58296.91","ADJCLOSE":"58296.91","VOLUME":"5600"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630986300,"PRODUCTID":32,"OPEN":"58418.69","LOW":"58005.07","HIGH":"58553.07","CLOSE":"58279.48","ADJCLOSE":"58279.48","VOLUME":"7400"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631072700,"PRODUCTID":32,"OPEN":"58350.56","LOW":"57924.48","HIGH":"58372.94","CLOSE":"58250.26","ADJCLOSE":"58250.26","VOLUME":"5300"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631159100,"PRODUCTID":32,"OPEN":"58172.98","LOW":"58084.99","HIGH":"58334.59","CLOSE":"58305.07","ADJCLOSE":"58305.07","VOLUME":"5300"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631159100,"PRODUCTID":32,"OPEN":"58172.98","LOW":"58084.99","HIGH":"58334.59","CLOSE":"58305.07","ADJCLOSE":"58305.07","VOLUME":"5300"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631504700,"PRODUCTID":32,"OPEN":"58262.11","LOW":"57944.63","HIGH":"58314.64","CLOSE":"58177.76","ADJCLOSE":"58177.76","VOLUME":"5600"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631591100,"PRODUCTID":32,"OPEN":"58482.62","LOW":"58214.29","HIGH":"58482.62","CLOSE":"58247.09","ADJCLOSE":"58247.09","VOLUME":"6700"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631677500,"PRODUCTID":32,"OPEN":"58354.11","LOW":"58272.82","HIGH":"58777.06","CLOSE":"58723.2","ADJCLOSE":"58723.2","VOLUME":"9600"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631763900,"PRODUCTID":32,"OPEN":"58881.04","LOW":"58700.5","HIGH":"59204.29","CLOSE":"59141.16","ADJCLOSE":"59141.16","VOLUME":"24700"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631850300,"PRODUCTID":32,"OPEN":"59409.98","LOW":"58871.73","HIGH":"59737.32","CLOSE":"59015.89","ADJCLOSE":"59015.89","VOLUME":"13100"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632109500,"PRODUCTID":32,"OPEN":"58634.69","LOW":"58389.69","HIGH":"59202.56","CLOSE":"58490.93","ADJCLOSE":"58490.93","VOLUME":"17400"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632195900,"PRODUCTID":32,"OPEN":"58630.06","LOW":"58232.54","HIGH":"59084.51","CLOSE":"59005.27","ADJCLOSE":"59005.27","VOLUME":"9500"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632282300,"PRODUCTID":32,"OPEN":"59166.15","LOW":"58878.38","HIGH":"59178.44","CLOSE":"58927.33","ADJCLOSE":"58927.33","VOLUME":"19200"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632368700,"PRODUCTID":32,"OPEN":"59358.18","LOW":"59243.15","HIGH":"59957.25","CLOSE":"59885.36","ADJCLOSE":"59885.36","VOLUME":"44600"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632455100,"PRODUCTID":32,"OPEN":"60158.76","LOW":"59946.55","HIGH":"60333","CLOSE":"60048.47","ADJCLOSE":"60048.47","VOLUME":"10900"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632714300,"PRODUCTID":32,"OPEN":"60303.79","LOW":"59887.19","HIGH":"60412.32","CLOSE":"60077.88","ADJCLOSE":"60077.88","VOLUME":"6200"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632800700,"PRODUCTID":32,"OPEN":"60285.89","LOW":"59045.53","HIGH":"60288.44","CLOSE":"59667.6","ADJCLOSE":"59667.6","VOLUME":"21100"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632887100,"PRODUCTID":32,"OPEN":"59296.54","LOW":"59111.41","HIGH":"59678.66","CLOSE":"59413.27","ADJCLOSE":"59413.27","VOLUME":"16100"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632973500,"PRODUCTID":32,"OPEN":"59549.57","LOW":"59019.28","HIGH":"59557.24","CLOSE":"59126.36","ADJCLOSE":"59126.36","VOLUME":"8900"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633059900,"PRODUCTID":32,"OPEN":"58889.77","LOW":"58551.14","HIGH":"58890.08","CLOSE":"58765.58","ADJCLOSE":"58765.58","VOLUME":"10200"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633059900,"PRODUCTID":32,"OPEN":"58889.77","LOW":"58551.14","HIGH":"58890.08","CLOSE":"58765.58","ADJCLOSE":"58765.58","VOLUME":"10200"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633319100,"PRODUCTID":32,"OPEN":"59143","LOW":"58952.11","HIGH":"59548.82","CLOSE":"59299.32","ADJCLOSE":"59299.32","VOLUME":"10000"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633405500,"PRODUCTID":32,"OPEN":"59320.14","LOW":"59127.04","HIGH":"59778.87","CLOSE":"59744.88","ADJCLOSE":"59744.88","VOLUME":"12900"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633491900,"PRODUCTID":32,"OPEN":"59942","LOW":"59079.86","HIGH":"59963.57","CLOSE":"59189.73","ADJCLOSE":"59189.73","VOLUME":"7000"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633578300,"PRODUCTID":32,"OPEN":"59632.81","LOW":"59597.06","HIGH":"59914.91","CLOSE":"59677.83","ADJCLOSE":"59677.83","VOLUME":"5700"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633664700,"PRODUCTID":32,"OPEN":"59960.39","LOW":"59830.93","HIGH":"60212.3","CLOSE":"60059.06","ADJCLOSE":"60059.06","VOLUME":"5700"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633923900,"PRODUCTID":32,"OPEN":"60099.68","LOW":"59811.42","HIGH":"60476.13","CLOSE":"60135.78","ADJCLOSE":"60135.78","VOLUME":"42500"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634010300,"PRODUCTID":32,"OPEN":"60045.75","LOW":"59885.39","HIGH":"60331.74","CLOSE":"60284.31","ADJCLOSE":"60284.31","VOLUME":"6500"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634096700,"PRODUCTID":32,"OPEN":"60619.91","LOW":"60452.29","HIGH":"60836.63","CLOSE":"60737.05","ADJCLOSE":"60737.05","VOLUME":"8500"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634183100,"PRODUCTID":32,"OPEN":"61088.82","LOW":"60978.04","HIGH":"61353.25","CLOSE":"61305.95","ADJCLOSE":"61305.95","VOLUME":"12600"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634183100,"PRODUCTID":32,"OPEN":"61088.82","LOW":"60978.04","HIGH":"61353.25","CLOSE":"61305.95","ADJCLOSE":"61305.95","VOLUME":"12600"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634528700,"PRODUCTID":32,"OPEN":"61817.32","LOW":"61624.65","HIGH":"61963.07","CLOSE":"61765.59","ADJCLOSE":"61765.59","VOLUME":"11800"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634615100,"PRODUCTID":32,"OPEN":"62156.48","LOW":"61594.29","HIGH":"62245.43","CLOSE":"61716.05","ADJCLOSE":"61716.05","VOLUME":"8600"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634701500,"PRODUCTID":32,"OPEN":"61800.07","LOW":"61109.29","HIGH":"61880.36","CLOSE":"61259.96","ADJCLOSE":"61259.96","VOLUME":"48400"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634787900,"PRODUCTID":32,"OPEN":"61557.94","LOW":"60485.65","HIGH":"61621.2","CLOSE":"60923.5","ADJCLOSE":"60923.5","VOLUME":"7300"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634874300,"PRODUCTID":32,"OPEN":"61044.54","LOW":"60551.15","HIGH":"61420.13","CLOSE":"60821.62","ADJCLOSE":"60821.62","VOLUME":"9400"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635133500,"PRODUCTID":32,"OPEN":"61398.75","LOW":"60449.68","HIGH":"61404.99","CLOSE":"60967.05","ADJCLOSE":"60967.05","VOLUME":"10500"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635219900,"PRODUCTID":32,"OPEN":"60997.9","LOW":"60791.29","HIGH":"61497.71","CLOSE":"61350.26","ADJCLOSE":"61350.26","VOLUME":"6700"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635306300,"PRODUCTID":32,"OPEN":"61499.7","LOW":"60989.39","HIGH":"61576.85","CLOSE":"61143.33","ADJCLOSE":"61143.33","VOLUME":"8900"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635392700,"PRODUCTID":32,"OPEN":"61081","LOW":"59777.58","HIGH":"61081","CLOSE":"59984.7","ADJCLOSE":"59984.7","VOLUME":"8600"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635479100,"PRODUCTID":32,"OPEN":"59857.33","LOW":"59089.37","HIGH":"60132.81","CLOSE":"59306.93","ADJCLOSE":"59306.93","VOLUME":"9000"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635738300,"PRODUCTID":32,"OPEN":"59577.48","LOW":"59355.12","HIGH":"60220.21","CLOSE":"60138.46","ADJCLOSE":"60138.46","VOLUME":"7200"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635824700,"PRODUCTID":32,"OPEN":"60360.61","LOW":"59881.75","HIGH":"60421.14","CLOSE":"60029.06","ADJCLOSE":"60029.06","VOLUME":"6000"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635911100,"PRODUCTID":32,"OPEN":"60275.21","LOW":"59552.49","HIGH":"60361.82","CLOSE":"59771.92","ADJCLOSE":"59771.92","VOLUME":"8500"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1635997500,"PRODUCTID":32,"OPEN":"60207.97","LOW":"60011.46","HIGH":"60207.97","CLOSE":"60067.62","ADJCLOSE":"60067.62","VOLUME":"1800"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1635997500,"PRODUCTID":32,"OPEN":"60207.97","LOW":"60011.46","HIGH":"60207.97","CLOSE":"60067.62","ADJCLOSE":"60067.62","VOLUME":"1800"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636343100,"PRODUCTID":32,"OPEN":"60385.76","LOW":"59779.19","HIGH":"60609.16","CLOSE":"60545.61","ADJCLOSE":"60545.61","VOLUME":"7500"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636429500,"PRODUCTID":32,"OPEN":"60609.72","LOW":"60213.64","HIGH":"60670.47","CLOSE":"60433.45","ADJCLOSE":"60433.45","VOLUME":"6200"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636515900,"PRODUCTID":32,"OPEN":"60295.26","LOW":"59967.45","HIGH":"60506.5","CLOSE":"60352.82","ADJCLOSE":"60352.82","VOLUME":"7500"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636602300,"PRODUCTID":32,"OPEN":"60291.7","LOW":"59656.26","HIGH":"60293.25","CLOSE":"59919.69","ADJCLOSE":"59919.69","VOLUME":"6200"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636688700,"PRODUCTID":32,"OPEN":"60248.04","LOW":"59997.96","HIGH":"60750.72","CLOSE":"60686.69","ADJCLOSE":"60686.69","VOLUME":"6900"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636947900,"PRODUCTID":32,"OPEN":"60837.4","LOW":"60597.36","HIGH":"61036.56","CLOSE":"60718.71","ADJCLOSE":"60718.71","VOLUME":"7100"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637034300,"PRODUCTID":32,"OPEN":"60755.38","LOW":"60199.56","HIGH":"60802.79","CLOSE":"60322.37","ADJCLOSE":"60322.37","VOLUME":"6300"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637120700,"PRODUCTID":32,"OPEN":"60179.93","LOW":"59944.77","HIGH":"60426.61","CLOSE":"60008.33","ADJCLOSE":"60008.33","VOLUME":"19900"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637207100,"PRODUCTID":32,"OPEN":"59968.75","LOW":"59376.5","HIGH":"60177.52","CLOSE":"59636.01","ADJCLOSE":"59636.01","VOLUME":"7800"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637207100,"PRODUCTID":32,"OPEN":"59968.75","LOW":"59376.5","HIGH":"60177.52","CLOSE":"59636.01","ADJCLOSE":"59636.01","VOLUME":"7800"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637552700,"PRODUCTID":32,"OPEN":"59710.48","LOW":"58011.92","HIGH":"59778.37","CLOSE":"58465.89","ADJCLOSE":"58465.89","VOLUME":"10600"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637639100,"PRODUCTID":32,"OPEN":"57983.95","LOW":"57718.34","HIGH":"58834.95","CLOSE":"58664.33","ADJCLOSE":"58664.33","VOLUME":"12000"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637725500,"PRODUCTID":32,"OPEN":"58839.32","LOW":"58143.44","HIGH":"58968.12","CLOSE":"58340.99","ADJCLOSE":"58340.99","VOLUME":"8800"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637811900,"PRODUCTID":32,"OPEN":"58363.93","LOW":"58143.86","HIGH":"58901.58","CLOSE":"58795.09","ADJCLOSE":"58795.09","VOLUME":"6800"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637898300,"PRODUCTID":32,"OPEN":"58254.79","LOW":"56993.89","HIGH":"58254.79","CLOSE":"57107.15","ADJCLOSE":"57107.15","VOLUME":"8400"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638157500,"PRODUCTID":32,"OPEN":"57028.04","LOW":"56382.93","HIGH":"57626.51","CLOSE":"57260.58","ADJCLOSE":"57260.58","VOLUME":"8400"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638243900,"PRODUCTID":32,"OPEN":"57272.08","LOW":"56867.51","HIGH":"58183.77","CLOSE":"57064.87","ADJCLOSE":"57064.87","VOLUME":"8100"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638330300,"PRODUCTID":32,"OPEN":"57365.85","LOW":"57346.78","HIGH":"57846.45","CLOSE":"57684.79","ADJCLOSE":"57684.79","VOLUME":"11700"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638416700,"PRODUCTID":32,"OPEN":"57781.48","LOW":"57680.41","HIGH":"58513.93","CLOSE":"58461.29","ADJCLOSE":"58461.29","VOLUME":"8100"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638503100,"PRODUCTID":32,"OPEN":"58555.58","LOW":"57640.57","HIGH":"58757.09","CLOSE":"57696.46","ADJCLOSE":"57696.46","VOLUME":"8500"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638762300,"PRODUCTID":32,"OPEN":"57778.01","LOW":"56687.62","HIGH":"57781.46","CLOSE":"56747.14","ADJCLOSE":"56747.14","VOLUME":"7200"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638848700,"PRODUCTID":32,"OPEN":"57125.98","LOW":"56992.27","HIGH":"57905.63","CLOSE":"57633.65","ADJCLOSE":"57633.65","VOLUME":"10900"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638935100,"PRODUCTID":32,"OPEN":"58158.56","LOW":"58122.27","HIGH":"58702.65","CLOSE":"58649.68","ADJCLOSE":"58649.68","VOLUME":"13400"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639021500,"PRODUCTID":32,"OPEN":"58831.41","LOW":"58340.85","HIGH":"58889.96","CLOSE":"58807.13","ADJCLOSE":"58807.13","VOLUME":"7900"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639107900,"PRODUCTID":32,"OPEN":"58696.71","LOW":"58414.76","HIGH":"58859.91","CLOSE":"58786.67","ADJCLOSE":"58786.67","VOLUME":"5600"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639107900,"PRODUCTID":32,"OPEN":"58696.71","LOW":"58414.76","HIGH":"58859.91","CLOSE":"58786.67","ADJCLOSE":"58786.67","VOLUME":"5600"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639367100,"PRODUCTID":32,"OPEN":"59103.72","LOW":"58242.8","HIGH":"59203.37","CLOSE":"58283.42","ADJCLOSE":"58283.42","VOLUME":"5900"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639453500,"PRODUCTID":32,"OPEN":"58059.76","LOW":"57803.87","HIGH":"58322.42","CLOSE":"58117.09","ADJCLOSE":"58117.09","VOLUME":"6800"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639539900,"PRODUCTID":32,"OPEN":"58122","LOW":"57671.61","HIGH":"58218.25","CLOSE":"57788.03","ADJCLOSE":"57788.03","VOLUME":"7600"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639626300,"PRODUCTID":32,"OPEN":"58243.43","LOW":"57683.11","HIGH":"58337.2","CLOSE":"57901.14","ADJCLOSE":"57901.14","VOLUME":"5200"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639712700,"PRODUCTID":32,"OPEN":"58021.63","LOW":"56950.98","HIGH":"58062.28","CLOSE":"57011.74","ADJCLOSE":"57011.74","VOLUME":"8600"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639971900,"PRODUCTID":32,"OPEN":"56517.26","LOW":"55132.68","HIGH":"56538.15","CLOSE":"55822.01","ADJCLOSE":"55822.01","VOLUME":"13300"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640058300,"PRODUCTID":32,"OPEN":"56320.02","LOW":"56047.22","HIGH":"56900.74","CLOSE":"56319.01","ADJCLOSE":"56319.01","VOLUME":"7400"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640144700,"PRODUCTID":32,"OPEN":"56599.47","LOW":"56471.03","HIGH":"56989.01","CLOSE":"56930.56","ADJCLOSE":"56930.56","VOLUME":"6100"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640231100,"PRODUCTID":32,"OPEN":"57251.15","LOW":"57146.28","HIGH":"57490.52","CLOSE":"57315.28","ADJCLOSE":"57315.28","VOLUME":"6000"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640317500,"PRODUCTID":32,"OPEN":"57567.11","LOW":"56813.42","HIGH":"57623.69","CLOSE":"57124.31","ADJCLOSE":"57124.31","VOLUME":"6400"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640576700,"PRODUCTID":32,"OPEN":"56948.33","LOW":"56543.08","HIGH":"57512.01","CLOSE":"57420.24","ADJCLOSE":"57420.24","VOLUME":"5700"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640663100,"PRODUCTID":32,"OPEN":"57751.21","LOW":"57650.29","HIGH":"57952.48","CLOSE":"57897.48","ADJCLOSE":"57897.48","VOLUME":"5500"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640749500,"PRODUCTID":32,"OPEN":"57892.31","LOW":"57684.58","HIGH":"58097.07","CLOSE":"57806.49","ADJCLOSE":"57806.49","VOLUME":"5300"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640835900,"PRODUCTID":32,"OPEN":"57755.4","LOW":"57578.99","HIGH":"58010.03","CLOSE":"57794.32","ADJCLOSE":"57794.32","VOLUME":"7300"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640922300,"PRODUCTID":32,"OPEN":"57849.76","LOW":"57846.52","HIGH":"58409.3","CLOSE":"58253.82","ADJCLOSE":"58253.82","VOLUME":"7000"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641181500,"PRODUCTID":32,"OPEN":"58310.09","LOW":"58306.45","HIGH":"59266.39","CLOSE":"59183.22","ADJCLOSE":"59183.22","VOLUME":"8200"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641267900,"PRODUCTID":32,"OPEN":"59343.79","LOW":"59084.4","HIGH":"59937.33","CLOSE":"59855.93","ADJCLOSE":"59855.93","VOLUME":"9100"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641354300,"PRODUCTID":32,"OPEN":"59921.98","LOW":"59661.38","HIGH":"60332.72","CLOSE":"60223.15","ADJCLOSE":"60223.15","VOLUME":"8600"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641440700,"PRODUCTID":32,"OPEN":"59731.75","LOW":"59290.58","HIGH":"59781.86","CLOSE":"59601.84","ADJCLOSE":"59601.84","VOLUME":"6000"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641527100,"PRODUCTID":32,"OPEN":"59776.1","LOW":"59401.44","HIGH":"60130.18","CLOSE":"59744.65","ADJCLOSE":"59744.65","VOLUME":"8300"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641786300,"PRODUCTID":32,"OPEN":"60070.39","LOW":"59987.18","HIGH":"60427.36","CLOSE":"60395.63","ADJCLOSE":"60395.63","VOLUME":"7600"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641872700,"PRODUCTID":32,"OPEN":"60342.7","LOW":"60281.52","HIGH":"60689.25","CLOSE":"60616.89","ADJCLOSE":"60616.89","VOLUME":"6500"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641959100,"PRODUCTID":32,"OPEN":"61014.37","LOW":"60850.93","HIGH":"61218.19","CLOSE":"61150.04","ADJCLOSE":"61150.04","VOLUME":"6200"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642045500,"PRODUCTID":32,"OPEN":"61259.99","LOW":"60949.81","HIGH":"61348.57","CLOSE":"61235.3","ADJCLOSE":"61235.3","VOLUME":"9300"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642131900,"PRODUCTID":32,"OPEN":"61040.32","LOW":"60757.03","HIGH":"61324.59","CLOSE":"61223.03","ADJCLOSE":"61223.03","VOLUME":"6900"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642391100,"PRODUCTID":32,"OPEN":"61219.64","LOW":"61107.6","HIGH":"61385.48","CLOSE":"61308.91","ADJCLOSE":"61308.91","VOLUME":"7600"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642477500,"PRODUCTID":32,"OPEN":"61430.77","LOW":"60662.57","HIGH":"61475.15","CLOSE":"60754.86","ADJCLOSE":"60754.86","VOLUME":"12500"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642563900,"PRODUCTID":32,"OPEN":"60845.59","LOW":"59949.22","HIGH":"60870.17","CLOSE":"60098.82","ADJCLOSE":"60098.82","VOLUME":"7000"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642650300,"PRODUCTID":32,"OPEN":"60045.48","LOW":"59068.31","HIGH":"60045.48","CLOSE":"59464.62","ADJCLOSE":"59464.62","VOLUME":"11800"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642736700,"PRODUCTID":32,"OPEN":"59039.37","LOW":"58620.93","HIGH":"59329.63","CLOSE":"59037.18","ADJCLOSE":"59037.18","VOLUME":"7600"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1642995900,"PRODUCTID":32,"OPEN":"59023.97","LOW":"56984.01","HIGH":"59023.97","CLOSE":"57491.51","ADJCLOSE":"57491.51","VOLUME":"10800"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643082300,"PRODUCTID":32,"OPEN":"57158.63","LOW":"56409.63","HIGH":"57966.93","CLOSE":"57858.15","ADJCLOSE":"57858.15","VOLUME":"10400"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643082300,"PRODUCTID":32,"OPEN":"57158.63","LOW":"56409.63","HIGH":"57966.93","CLOSE":"57858.15","ADJCLOSE":"57858.15","VOLUME":"10400"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643255100,"PRODUCTID":32,"OPEN":"57317.38","LOW":"56439.36","HIGH":"57508.61","CLOSE":"57276.94","ADJCLOSE":"57276.94","VOLUME":"10300"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643341500,"PRODUCTID":32,"OPEN":"57795.11","LOW":"57119.28","HIGH":"58084.33","CLOSE":"57200.23","ADJCLOSE":"57200.23","VOLUME":"13000"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643341500,"PRODUCTID":32,"OPEN":"57795.11","LOW":"57119.28","HIGH":"58084.33","CLOSE":"57200.23","ADJCLOSE":"57200.23","VOLUME":"13000"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643600700,"PRODUCTID":32,"OPEN":"57845.91","LOW":"57746.15","HIGH":"58257.63","CLOSE":"58014.17","ADJCLOSE":"58014.17","VOLUME":"7400"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643687100,"PRODUCTID":32,"OPEN":"58672.86","LOW":"57737.66","HIGH":"59032.2","CLOSE":"58862.57","ADJCLOSE":"58862.57","VOLUME":"14000"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643773500,"PRODUCTID":32,"OPEN":"59293.44","LOW":"59193.05","HIGH":"59618.51","CLOSE":"59558.33","ADJCLOSE":"59558.33","VOLUME":"8500"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643859900,"PRODUCTID":32,"OPEN":"59528.16","LOW":"58653.94","HIGH":"59557.87","CLOSE":"58788.02","ADJCLOSE":"58788.02","VOLUME":"7100"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643946300,"PRODUCTID":32,"OPEN":"58918.65","LOW":"58446.95","HIGH":"58943.62","CLOSE":"58644.82","ADJCLOSE":"58644.82","VOLUME":"7300"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643946300,"PRODUCTID":32,"OPEN":"58918.65","LOW":"58446.95","HIGH":"58943.62","CLOSE":"58644.82","ADJCLOSE":"58644.82","VOLUME":"7300"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644205500,"PRODUCTID":32,"OPEN":"58549.67","LOW":"57299.05","HIGH":"58707.76","CLOSE":"57621.19","ADJCLOSE":"57621.19","VOLUME":"11500"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644291900,"PRODUCTID":32,"OPEN":"57799.67","LOW":"57058.77","HIGH":"57925.82","CLOSE":"57808.58","ADJCLOSE":"57808.58","VOLUME":"8900"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644378300,"PRODUCTID":32,"OPEN":"58163.01","LOW":"58105.18","HIGH":"58507.61","CLOSE":"58465.97","ADJCLOSE":"58465.97","VOLUME":"5900"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644464700,"PRODUCTID":32,"OPEN":"58810.53","LOW":"58332.28","HIGH":"59060.24","CLOSE":"58926.03","ADJCLOSE":"58926.03","VOLUME":"6700"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644551100,"PRODUCTID":32,"OPEN":"58447.15","LOW":"57914.1","HIGH":"58447.15","CLOSE":"58152.92","ADJCLOSE":"58152.92","VOLUME":"5700"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644810300,"PRODUCTID":32,"OPEN":"56720.32","LOW":"56295.7","HIGH":"57191.91","CLOSE":"56405.84","ADJCLOSE":"56405.84","VOLUME":"8300"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644896700,"PRODUCTID":32,"OPEN":"56731.56","LOW":"56438.47","HIGH":"58211.38","CLOSE":"58142.05","ADJCLOSE":"58142.05","VOLUME":"10000"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644983100,"PRODUCTID":32,"OPEN":"58310.68","LOW":"57780.28","HIGH":"58569.22","CLOSE":"57996.68","ADJCLOSE":"57996.68","VOLUME":"7300"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645069500,"PRODUCTID":32,"OPEN":"58217.69","LOW":"57635.43","HIGH":"58346","CLOSE":"57892.01","ADJCLOSE":"57892.01","VOLUME":"6400"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645155900,"PRODUCTID":32,"OPEN":"57488.39","LOW":"57488.39","HIGH":"58175.35","CLOSE":"57832.97","ADJCLOSE":"57832.97","VOLUME":"9800"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645415100,"PRODUCTID":32,"OPEN":"57551.65","LOW":"57167.02","HIGH":"58141.96","CLOSE":"57683.59","ADJCLOSE":"57683.59","VOLUME":"6600"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645501500,"PRODUCTID":32,"OPEN":"56438.64","LOW":"56394.85","HIGH":"57505.85","CLOSE":"57300.68","ADJCLOSE":"57300.68","VOLUME":"14100"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645587900,"PRODUCTID":32,"OPEN":"57632.94","LOW":"57109.24","HIGH":"57733.37","CLOSE":"57232.06","ADJCLOSE":"57232.06","VOLUME":"6200"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645674300,"PRODUCTID":32,"OPEN":"55418.45","LOW":"54383.2","HIGH":"55996.09","CLOSE":"54529.91","ADJCLOSE":"54529.91","VOLUME":"15600"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645760700,"PRODUCTID":32,"OPEN":"55321.72","LOW":"55299.28","HIGH":"56183.7","CLOSE":"55858.52","ADJCLOSE":"55858.52","VOLUME":"9900"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646019900,"PRODUCTID":32,"OPEN":"55329.46","LOW":"54833.5","HIGH":"56324.54","CLOSE":"56247.28","ADJCLOSE":"56247.28","VOLUME":"7700"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646019900,"PRODUCTID":32,"OPEN":"55329.46","LOW":"54833.5","HIGH":"56324.54","CLOSE":"56247.28","ADJCLOSE":"56247.28","VOLUME":"7700"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646192700,"PRODUCTID":32,"OPEN":"55629.3","LOW":"55020.1","HIGH":"55755.09","CLOSE":"55468.9","ADJCLOSE":"55468.9","VOLUME":"12400"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646279100,"PRODUCTID":32,"OPEN":"55921.44","LOW":"54931.48","HIGH":"55996.62","CLOSE":"55102.68","ADJCLOSE":"55102.68","VOLUME":"9900"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646365500,"PRODUCTID":32,"OPEN":"54653.59","LOW":"53887.72","HIGH":"55013.27","CLOSE":"54333.81","ADJCLOSE":"54333.81","VOLUME":"11000"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646365500,"PRODUCTID":32,"OPEN":"54653.59","LOW":"53887.72","HIGH":"55013.27","CLOSE":"54333.81","ADJCLOSE":"54333.81","VOLUME":"11000"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646624700,"PRODUCTID":32,"OPEN":"53172.51","LOW":"52367.1","HIGH":"53203.87","CLOSE":"52842.75","ADJCLOSE":"52842.75","VOLUME":"17100"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646711100,"PRODUCTID":32,"OPEN":"52430.06","LOW":"52260.82","HIGH":"53484.26","CLOSE":"53424.09","ADJCLOSE":"53424.09","VOLUME":"16300"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646797500,"PRODUCTID":32,"OPEN":"53793.99","LOW":"53367.52","HIGH":"54893.73","CLOSE":"54647.33","ADJCLOSE":"54647.33","VOLUME":"14100"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646883900,"PRODUCTID":32,"OPEN":"56242.47","LOW":"54982.82","HIGH":"56242.47","CLOSE":"55464.39","ADJCLOSE":"55464.39","VOLUME":"9800"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646970300,"PRODUCTID":32,"OPEN":"55218.78","LOW":"55049.95","HIGH":"55833.95","CLOSE":"55550.3","ADJCLOSE":"55550.3","VOLUME":"9700"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646970300,"PRODUCTID":32,"OPEN":"55218.78","LOW":"55049.95","HIGH":"55833.95","CLOSE":"55550.3","ADJCLOSE":"55550.3","VOLUME":"9700"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647229500,"PRODUCTID":32,"OPEN":"55614.4","LOW":"55556.47","HIGH":"56545.83","CLOSE":"56486.02","ADJCLOSE":"56486.02","VOLUME":"9100"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647315900,"PRODUCTID":32,"OPEN":"56663.87","LOW":"55418.95","HIGH":"56720.6","CLOSE":"55776.85","ADJCLOSE":"55776.85","VOLUME":"8100"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647402300,"PRODUCTID":32,"OPEN":"56555.33","LOW":"56389.26","HIGH":"56860.89","CLOSE":"56816.65","ADJCLOSE":"56816.65","VOLUME":"6900"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647488700,"PRODUCTID":32,"OPEN":"57620.28","LOW":"57518.06","HIGH":"58095.84","CLOSE":"57863.93","ADJCLOSE":"57863.93","VOLUME":"7200"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647488700,"PRODUCTID":32,"OPEN":"57620.28","LOW":"57518.06","HIGH":"58095.84","CLOSE":"57863.93","ADJCLOSE":"57863.93","VOLUME":"7200"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647488700,"PRODUCTID":32,"OPEN":"57620.28","LOW":"57518.06","HIGH":"58095.84","CLOSE":"57863.93","ADJCLOSE":"57863.93","VOLUME":"7200"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647834300,"PRODUCTID":32,"OPEN":"58030.41","LOW":"57229.08","HIGH":"58127.95","CLOSE":"57292.49","ADJCLOSE":"57292.49","VOLUME":"6400"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647920700,"PRODUCTID":32,"OPEN":"57297.57","LOW":"56930.3","HIGH":"58052.87","CLOSE":"57989.3","ADJCLOSE":"57989.3","VOLUME":"7800"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1648007100,"PRODUCTID":32,"OPEN":"58198.64","LOW":"57568.59","HIGH":"58416.56","CLOSE":"57684.82","ADJCLOSE":"57684.82","VOLUME":"9100"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648093500,"PRODUCTID":32,"OPEN":"57190.05","LOW":"57138.51","HIGH":"57827.99","CLOSE":"57595.68","ADJCLOSE":"57595.68","VOLUME":"51400"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648179900,"PRODUCTID":32,"OPEN":"57801.72","LOW":"57100.24","HIGH":"57845.37","CLOSE":"57362.2","ADJCLOSE":"57362.2","VOLUME":"6900"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648179900,"PRODUCTID":32,"OPEN":"57801.72","LOW":"57100.24","HIGH":"57845.37","CLOSE":"57362.2","ADJCLOSE":"57362.2","VOLUME":"6900"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648439100,"PRODUCTID":32,"OPEN":"57472.72","LOW":"56825.09","HIGH":"57638.34","CLOSE":"57593.49","ADJCLOSE":"57593.49","VOLUME":"6300"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648525500,"PRODUCTID":32,"OPEN":"57814.76","LOW":"57639.35","HIGH":"58001.53","CLOSE":"57943.65","ADJCLOSE":"57943.65","VOLUME":"12100"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648611900,"PRODUCTID":32,"OPEN":"58362.85","LOW":"58176","HIGH":"58727.78","CLOSE":"58683.99","ADJCLOSE":"58683.99","VOLUME":"6300"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648698300,"PRODUCTID":32,"OPEN":"58779.71","LOW":"58485.79","HIGH":"58890.92","CLOSE":"58568.51","ADJCLOSE":"58568.51","VOLUME":"4400"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648784700,"PRODUCTID":32,"OPEN":"58530.73","LOW":"58450.04","HIGH":"59396.62","CLOSE":"59276.69","ADJCLOSE":"59276.69","VOLUME":"6400"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648784700,"PRODUCTID":32,"OPEN":"58530.73","LOW":"58450.04","HIGH":"59396.62","CLOSE":"59276.69","ADJCLOSE":"59276.69","VOLUME":"6400"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649043900,"PRODUCTID":32,"OPEN":"59764.13","LOW":"59760.22","HIGH":"60845.1","CLOSE":"60611.74","ADJCLOSE":"60611.74","VOLUME":"12600"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649130300,"PRODUCTID":32,"OPEN":"60786.07","LOW":"60067.18","HIGH":"60786.07","CLOSE":"60176.5","ADJCLOSE":"60176.5","VOLUME":"6800"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649216700,"PRODUCTID":32,"OPEN":"59815.71","LOW":"59509.84","HIGH":"59941.57","CLOSE":"59610.41","ADJCLOSE":"59610.41","VOLUME":"10600"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649303100,"PRODUCTID":32,"OPEN":"59402.61","LOW":"58977.35","HIGH":"59504.92","CLOSE":"59034.95","ADJCLOSE":"59034.95","VOLUME":"8300"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649389500,"PRODUCTID":32,"OPEN":"59256.97","LOW":"58876.36","HIGH":"59654.44","CLOSE":"59447.18","ADJCLOSE":"59447.18","VOLUME":"8400"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649389500,"PRODUCTID":32,"OPEN":"59256.97","LOW":"58876.36","HIGH":"59654.44","CLOSE":"59447.18","ADJCLOSE":"59447.18","VOLUME":"8400"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649648700,"PRODUCTID":32,"OPEN":"59333.18","LOW":"58894.4","HIGH":"59355.76","CLOSE":"58964.57","ADJCLOSE":"58964.57","VOLUME":"9000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649735100,"PRODUCTID":32,"OPEN":"58743.5","LOW":"58298.57","HIGH":"58794.78","CLOSE":"58576.37","ADJCLOSE":"58576.37","VOLUME":"7500"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649821500,"PRODUCTID":32,"OPEN":"58910.74","LOW":"58291.23","HIGH":"59003.82","CLOSE":"58338.93","ADJCLOSE":"58338.93","VOLUME":"6600"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649821500,"PRODUCTID":32,"OPEN":"58910.74","LOW":"58291.23","HIGH":"59003.82","CLOSE":"58338.93","ADJCLOSE":"58338.93","VOLUME":"6600"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649821500,"PRODUCTID":32,"OPEN":"58910.74","LOW":"58291.23","HIGH":"59003.82","CLOSE":"58338.93","ADJCLOSE":"58338.93","VOLUME":"6600"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649821500,"PRODUCTID":32,"OPEN":"58910.74","LOW":"58291.23","HIGH":"59003.82","CLOSE":"58338.93","ADJCLOSE":"58338.93","VOLUME":"6600"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650253500,"PRODUCTID":32,"OPEN":"57338.58","LOW":"56842.39","HIGH":"57420.8","CLOSE":"57166.74","ADJCLOSE":"57166.74","VOLUME":"13500"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650339900,"PRODUCTID":32,"OPEN":"57381.77","LOW":"56009.07","HIGH":"57464.08","CLOSE":"56463.15","ADJCLOSE":"56463.15","VOLUME":"13500"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650426300,"PRODUCTID":32,"OPEN":"56741.43","LOW":"56521.33","HIGH":"57216.51","CLOSE":"57037.5","ADJCLOSE":"57037.5","VOLUME":"7600"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650512700,"PRODUCTID":32,"OPEN":"57458.6","LOW":"57311.86","HIGH":"57991.53","CLOSE":"57911.68","ADJCLOSE":"57911.68","VOLUME":"8000"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650599100,"PRODUCTID":32,"OPEN":"57531.95","LOW":"57134.72","HIGH":"57689.86","CLOSE":"57197.15","ADJCLOSE":"57197.15","VOLUME":"7600"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650599100,"PRODUCTID":32,"OPEN":"57531.95","LOW":"57134.72","HIGH":"57689.86","CLOSE":"57197.15","ADJCLOSE":"57197.15","VOLUME":"7600"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650858300,"PRODUCTID":32,"OPEN":"56757.64","LOW":"56356.87","HIGH":"56875.65","CLOSE":"56579.89","ADJCLOSE":"56579.89","VOLUME":"7000"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650944700,"PRODUCTID":32,"OPEN":"57066.24","LOW":"56904.51","HIGH":"57442.24","CLOSE":"57356.61","ADJCLOSE":"57356.61","VOLUME":"7300"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651031100,"PRODUCTID":32,"OPEN":"56983.68","LOW":"56584.04","HIGH":"57079.03","CLOSE":"56819.39","ADJCLOSE":"56819.39","VOLUME":"6600"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651117500,"PRODUCTID":32,"OPEN":"57296.31","LOW":"56936.94","HIGH":"57790.85","CLOSE":"57521.06","ADJCLOSE":"57521.06","VOLUME":"100"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651203900,"PRODUCTID":32,"OPEN":"57817.51","LOW":"56902.3","HIGH":"57975.48","CLOSE":"57060.87","ADJCLOSE":"57060.87","VOLUME":"9500"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651203900,"PRODUCTID":32,"OPEN":"57817.51","LOW":"56902.3","HIGH":"57975.48","CLOSE":"57060.87","ADJCLOSE":"57060.87","VOLUME":"9500"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651463100,"PRODUCTID":32,"OPEN":"56429.45","LOW":"56412.62","HIGH":"57054.23","CLOSE":"56975.99","ADJCLOSE":"56975.99","VOLUME":"7900"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651463100,"PRODUCTID":32,"OPEN":"56429.45","LOW":"56412.62","HIGH":"57054.23","CLOSE":"56975.99","ADJCLOSE":"56975.99","VOLUME":"7900"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651635900,"PRODUCTID":32,"OPEN":"57124.91","LOW":"55501.6","HIGH":"57184.21","CLOSE":"55669.03","ADJCLOSE":"55669.03","VOLUME":"50700"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651722300,"PRODUCTID":32,"OPEN":"56255.07","LOW":"55613.82","HIGH":"56566.8","CLOSE":"55702.23","ADJCLOSE":"55702.23","VOLUME":"8200"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651808700,"PRODUCTID":32,"OPEN":"54928.29","LOW":"54586.75","HIGH":"55070.12","CLOSE":"54835.58","ADJCLOSE":"54835.58","VOLUME":"8000"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651808700,"PRODUCTID":32,"OPEN":"54928.29","LOW":"54586.75","HIGH":"55070.12","CLOSE":"54835.58","ADJCLOSE":"54835.58","VOLUME":"8000"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652067900,"PRODUCTID":32,"OPEN":"54188.21","LOW":"53918.02","HIGH":"54795.47","CLOSE":"54470.67","ADJCLOSE":"54470.67","VOLUME":"9300"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652154300,"PRODUCTID":32,"OPEN":"54309.31","LOW":"54226.33","HIGH":"54857.02","CLOSE":"54364.85","ADJCLOSE":"54364.85","VOLUME":"8000"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652240700,"PRODUCTID":32,"OPEN":"54544.91","LOW":"53519.3","HIGH":"54598.55","CLOSE":"54088.39","ADJCLOSE":"54088.39","VOLUME":"7200"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652327100,"PRODUCTID":32,"OPEN":"53608.35","LOW":"52702.3","HIGH":"53632.55","CLOSE":"52930.31","ADJCLOSE":"52930.31","VOLUME":"6900"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652413500,"PRODUCTID":32,"OPEN":"53565.74","LOW":"52654.89","HIGH":"53785.71","CLOSE":"52793.62","ADJCLOSE":"52793.62","VOLUME":"9300"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652413500,"PRODUCTID":32,"OPEN":"53565.74","LOW":"52654.89","HIGH":"53785.71","CLOSE":"52793.62","ADJCLOSE":"52793.62","VOLUME":"9300"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652672700,"PRODUCTID":32,"OPEN":"52946.32","LOW":"52632.48","HIGH":"53428.28","CLOSE":"52973.84","ADJCLOSE":"52973.84","VOLUME":"4800"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652759100,"PRODUCTID":32,"OPEN":"53285.19","LOW":"53176.02","HIGH":"54399.42","CLOSE":"54318.47","ADJCLOSE":"54318.47","VOLUME":"7400"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652845500,"PRODUCTID":32,"OPEN":"54554.89","LOW":"54130.89","HIGH":"54786","CLOSE":"54208.53","ADJCLOSE":"54208.53","VOLUME":"5800"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652931900,"PRODUCTID":32,"OPEN":"53070.3","LOW":"52669.51","HIGH":"53356.04","CLOSE":"52792.23","ADJCLOSE":"52792.23","VOLUME":"9100"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653018300,"PRODUCTID":32,"OPEN":"53513.97","LOW":"53403.29","HIGH":"54396.43","CLOSE":"54326.39","ADJCLOSE":"54326.39","VOLUME":"7600"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653018300,"PRODUCTID":32,"OPEN":"53513.97","LOW":"53403.29","HIGH":"54396.43","CLOSE":"54326.39","ADJCLOSE":"54326.39","VOLUME":"7600"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653277500,"PRODUCTID":32,"OPEN":"54459.95","LOW":"54191.55","HIGH":"54931.3","CLOSE":"54288.61","ADJCLOSE":"54288.61","VOLUME":"7100"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653363900,"PRODUCTID":32,"OPEN":"54307.56","LOW":"53886.28","HIGH":"54524.37","CLOSE":"54052.61","ADJCLOSE":"54052.61","VOLUME":"5600"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653450300,"PRODUCTID":32,"OPEN":"54254.07","LOW":"53683.16","HIGH":"54379.59","CLOSE":"53749.26","ADJCLOSE":"53749.26","VOLUME":"6200"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653536700,"PRODUCTID":32,"OPEN":"53950.84","LOW":"53425.25","HIGH":"54346.22","CLOSE":"54252.53","ADJCLOSE":"54252.53","VOLUME":"7500"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653623100,"PRODUCTID":32,"OPEN":"54671.5","LOW":"54449.34","HIGH":"54936.63","CLOSE":"54884.66","ADJCLOSE":"54884.66","VOLUME":"7000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653623100,"PRODUCTID":32,"OPEN":"54671.5","LOW":"54449.34","HIGH":"54936.63","CLOSE":"54884.66","ADJCLOSE":"54884.66","VOLUME":"7000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653882300,"PRODUCTID":32,"OPEN":"55507.75","LOW":"55466.3","HIGH":"56082.65","CLOSE":"55925.74","ADJCLOSE":"55925.74","VOLUME":"5900"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653968700,"PRODUCTID":32,"OPEN":"55622.01","LOW":"55369.14","HIGH":"55925.62","CLOSE":"55566.41","ADJCLOSE":"55566.41","VOLUME":"8300"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654055100,"PRODUCTID":32,"OPEN":"55588.27","LOW":"55091.43","HIGH":"55791.49","CLOSE":"55381.17","ADJCLOSE":"55381.17","VOLUME":"7300"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654141500,"PRODUCTID":32,"OPEN":"55382.44","LOW":"55135.11","HIGH":"55891.92","CLOSE":"55818.11","ADJCLOSE":"55818.11","VOLUME":"5900"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654227900,"PRODUCTID":32,"OPEN":"56245.6","LOW":"55719.36","HIGH":"56432.65","CLOSE":"55769.23","ADJCLOSE":"55769.23","VOLUME":"5900"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654227900,"PRODUCTID":32,"OPEN":"56245.6","LOW":"55719.36","HIGH":"56432.65","CLOSE":"55769.23","ADJCLOSE":"55769.23","VOLUME":"5900"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654487100,"PRODUCTID":32,"OPEN":"55610.64","LOW":"55295.74","HIGH":"55832.28","CLOSE":"55675.32","ADJCLOSE":"55675.32","VOLUME":"4300"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654573500,"PRODUCTID":32,"OPEN":"55373.18","LOW":"54882.41","HIGH":"55387.77","CLOSE":"55107.34","ADJCLOSE":"55107.34","VOLUME":"3600"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654659900,"PRODUCTID":32,"OPEN":"55345.51","LOW":"54683.3","HIGH":"55423.97","CLOSE":"54892.49","ADJCLOSE":"54892.49","VOLUME":"6000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654746300,"PRODUCTID":32,"OPEN":"54514.17","LOW":"54507.41","HIGH":"55366.84","CLOSE":"55320.28","ADJCLOSE":"55320.28","VOLUME":"6000"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654832700,"PRODUCTID":32,"OPEN":"54760.25","LOW":"54205.99","HIGH":"54780.78","CLOSE":"54303.44","ADJCLOSE":"54303.44","VOLUME":"4800"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654832700,"PRODUCTID":32,"OPEN":"54760.25","LOW":"54205.99","HIGH":"54780.78","CLOSE":"54303.44","ADJCLOSE":"54303.44","VOLUME":"4800"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655091900,"PRODUCTID":32,"OPEN":"53184.61","LOW":"52527.08","HIGH":"53207.54","CLOSE":"52846.7","ADJCLOSE":"52846.7","VOLUME":"7500"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655178300,"PRODUCTID":32,"OPEN":"52495.94","LOW":"52459.48","HIGH":"53095.32","CLOSE":"52693.57","ADJCLOSE":"52693.57","VOLUME":"6900"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655264700,"PRODUCTID":32,"OPEN":"52650.41","LOW":"52493.36","HIGH":"52867.73","CLOSE":"52541.39","ADJCLOSE":"52541.39","VOLUME":"5900"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655351100,"PRODUCTID":32,"OPEN":"53018.91","LOW":"51425.48","HIGH":"53142.5","CLOSE":"51495.79","ADJCLOSE":"51495.79","VOLUME":"9200"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655437500,"PRODUCTID":32,"OPEN":"51181.99","LOW":"50921.22","HIGH":"51652.83","CLOSE":"51360.42","ADJCLOSE":"51360.42","VOLUME":"8300"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655437500,"PRODUCTID":32,"OPEN":"51181.99","LOW":"50921.22","HIGH":"51652.83","CLOSE":"51360.42","ADJCLOSE":"51360.42","VOLUME":"8300"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655696700,"PRODUCTID":32,"OPEN":"51470.03","LOW":"51062.93","HIGH":"51714.61","CLOSE":"51597.84","ADJCLOSE":"51597.84","VOLUME":"7000"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655783100,"PRODUCTID":32,"OPEN":"51897.6","LOW":"51808.76","HIGH":"52799.4","CLOSE":"52532.07","ADJCLOSE":"52532.07","VOLUME":"5100"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655869500,"PRODUCTID":32,"OPEN":"52186.36","LOW":"51739.98","HIGH":"52272.85","CLOSE":"51822.53","ADJCLOSE":"51822.53","VOLUME":"5800"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655955900,"PRODUCTID":32,"OPEN":"51972.75","LOW":"51632.85","HIGH":"52516.79","CLOSE":"52265.72","ADJCLOSE":"52265.72","VOLUME":"5600"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656042300,"PRODUCTID":32,"OPEN":"52654.24","LOW":"52447.25","HIGH":"52909.87","CLOSE":"52727.98","ADJCLOSE":"52727.98","VOLUME":"5000"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656042300,"PRODUCTID":32,"OPEN":"52654.24","LOW":"52447.25","HIGH":"52909.87","CLOSE":"52727.98","ADJCLOSE":"52727.98","VOLUME":"5000"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656301500,"PRODUCTID":32,"OPEN":"53468.89","LOW":"53120.79","HIGH":"53509.5","CLOSE":"53161.28","ADJCLOSE":"53161.28","VOLUME":"5300"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656387900,"PRODUCTID":32,"OPEN":"52846.26","LOW":"52771.53","HIGH":"53301.4","CLOSE":"53177.45","ADJCLOSE":"53177.45","VOLUME":"5500"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656474300,"PRODUCTID":32,"OPEN":"52623.15","LOW":"52612.68","HIGH":"53244.84","CLOSE":"53026.97","ADJCLOSE":"53026.97","VOLUME":"5200"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656560700,"PRODUCTID":32,"OPEN":"52897.16","LOW":"52883.25","HIGH":"53377.54","CLOSE":"53018.94","ADJCLOSE":"53018.94","VOLUME":"5600"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656647100,"PRODUCTID":32,"OPEN":"52863.34","LOW":"52094.25","HIGH":"53053.04","CLOSE":"52907.93","ADJCLOSE":"52907.93","VOLUME":"7200"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656647100,"PRODUCTID":32,"OPEN":"52863.34","LOW":"52094.25","HIGH":"53053.04","CLOSE":"52907.93","ADJCLOSE":"52907.93","VOLUME":"7200"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656906300,"PRODUCTID":32,"OPEN":"52851.67","LOW":"52674.81","HIGH":"53301.99","CLOSE":"53234.77","ADJCLOSE":"53234.77","VOLUME":"7000"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1656992700,"PRODUCTID":32,"OPEN":"53501.21","LOW":"53054.3","HIGH":"53865.93","CLOSE":"53134.35","ADJCLOSE":"53134.35","VOLUME":"6800"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657079100,"PRODUCTID":32,"OPEN":"53170.7","LOW":"53143.28","HIGH":"53819.31","CLOSE":"53750.97","ADJCLOSE":"53750.97","VOLUME":"14800"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657165500,"PRODUCTID":32,"OPEN":"54146.68","LOW":"53927.26","HIGH":"54254.79","CLOSE":"54178.46","ADJCLOSE":"54178.46","VOLUME":"7500"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657251900,"PRODUCTID":32,"OPEN":"54574.43","LOW":"54278.77","HIGH":"54627.14","CLOSE":"54481.84","ADJCLOSE":"54481.84","VOLUME":"7500"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657251900,"PRODUCTID":32,"OPEN":"54574.43","LOW":"54278.77","HIGH":"54627.14","CLOSE":"54481.84","ADJCLOSE":"54481.84","VOLUME":"7500"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657511100,"PRODUCTID":32,"OPEN":"54248.6","LOW":"54090.53","HIGH":"54527.9","CLOSE":"54395.23","ADJCLOSE":"54395.23","VOLUME":"6100"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657597500,"PRODUCTID":32,"OPEN":"54219.78","LOW":"53824.97","HIGH":"54236.49","CLOSE":"53886.61","ADJCLOSE":"53886.61","VOLUME":"6300"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657683900,"PRODUCTID":32,"OPEN":"54210.1","LOW":"53455.26","HIGH":"54211.22","CLOSE":"53514.15","ADJCLOSE":"53514.15","VOLUME":"5700"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657770300,"PRODUCTID":32,"OPEN":"53688.62","LOW":"53163.77","HIGH":"53861.28","CLOSE":"53416.15","ADJCLOSE":"53416.15","VOLUME":"4700"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657856700,"PRODUCTID":32,"OPEN":"53637.88","LOW":"53361.62","HIGH":"53811.37","CLOSE":"53760.78","ADJCLOSE":"53760.78","VOLUME":"5600"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657856700,"PRODUCTID":32,"OPEN":"53637.88","LOW":"53361.62","HIGH":"53811.37","CLOSE":"53760.78","ADJCLOSE":"53760.78","VOLUME":"5600"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658115900,"PRODUCTID":32,"OPEN":"54069.3","LOW":"54034.97","HIGH":"54556.66","CLOSE":"54521.15","ADJCLOSE":"54521.15","VOLUME":"63800"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658202300,"PRODUCTID":32,"OPEN":"54251.88","LOW":"54232.82","HIGH":"54817.52","CLOSE":"54767.62","ADJCLOSE":"54767.62","VOLUME":"6900"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658288700,"PRODUCTID":32,"OPEN":"55486.12","LOW":"55298.23","HIGH":"55630.26","CLOSE":"55397.53","ADJCLOSE":"55397.53","VOLUME":"6800"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658375100,"PRODUCTID":32,"OPEN":"55391.93","LOW":"55270.75","HIGH":"55738.49","CLOSE":"55681.95","ADJCLOSE":"55681.95","VOLUME":"6700"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658461500,"PRODUCTID":32,"OPEN":"55800.84","LOW":"55685.45","HIGH":"56186.05","CLOSE":"56072.23","ADJCLOSE":"56072.23","VOLUME":"6500"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658461500,"PRODUCTID":32,"OPEN":"55800.84","LOW":"55685.45","HIGH":"56186.05","CLOSE":"56072.23","ADJCLOSE":"56072.23","VOLUME":"6500"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658720700,"PRODUCTID":32,"OPEN":"55877.5","LOW":"55537.08","HIGH":"56018.09","CLOSE":"55766.22","ADJCLOSE":"55766.22","VOLUME":"6100"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658807100,"PRODUCTID":32,"OPEN":"55834.38","LOW":"55203.43","HIGH":"55834.38","CLOSE":"55268.49","ADJCLOSE":"55268.49","VOLUME":"4900"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658893500,"PRODUCTID":32,"OPEN":"55258.29","LOW":"55157.99","HIGH":"55853.09","CLOSE":"55816.32","ADJCLOSE":"55816.32","VOLUME":"3800"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658979900,"PRODUCTID":32,"OPEN":"56267.55","LOW":"56236.45","HIGH":"56914.22","CLOSE":"56857.79","ADJCLOSE":"56857.79","VOLUME":"13900"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659066300,"PRODUCTID":32,"OPEN":"57258.13","LOW":"57104.81","HIGH":"57619.27","CLOSE":"57570.25","ADJCLOSE":"57570.25","VOLUME":"16800"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659066300,"PRODUCTID":32,"OPEN":"57258.13","LOW":"57104.81","HIGH":"57619.27","CLOSE":"57570.25","ADJCLOSE":"57570.25","VOLUME":"16800"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659325500,"PRODUCTID":32,"OPEN":"57823.1","LOW":"57540.36","HIGH":"58170.67","CLOSE":"58115.5","ADJCLOSE":"58115.5","VOLUME":"72600"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659411900,"PRODUCTID":32,"OPEN":"58049.02","LOW":"57744.7","HIGH":"58328.41","CLOSE":"58136.36","ADJCLOSE":"58136.36","VOLUME":"15500"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659498300,"PRODUCTID":32,"OPEN":"58174.11","LOW":"57788.78","HIGH":"58415.63","CLOSE":"58350.53","ADJCLOSE":"58350.53","VOLUME":"7200"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659584700,"PRODUCTID":32,"OPEN":"58571.28","LOW":"57577.05","HIGH":"58712.66","CLOSE":"58298.8","ADJCLOSE":"58298.8","VOLUME":"8900"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659671100,"PRODUCTID":32,"OPEN":"58421.04","LOW":"58244.86","HIGH":"58649.19","CLOSE":"58387.93","ADJCLOSE":"58387.93","VOLUME":"9300"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659671100,"PRODUCTID":32,"OPEN":"58421.04","LOW":"58244.86","HIGH":"58649.19","CLOSE":"58387.93","ADJCLOSE":"58387.93","VOLUME":"9300"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659930300,"PRODUCTID":32,"OPEN":"58417.71","LOW":"58266.65","HIGH":"58934.9","CLOSE":"58853.07","ADJCLOSE":"58853.07","VOLUME":"9800"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1659930300,"PRODUCTID":32,"OPEN":"58417.71","LOW":"58266.65","HIGH":"58934.9","CLOSE":"58853.07","ADJCLOSE":"58853.07","VOLUME":"9800"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660103100,"PRODUCTID":32,"OPEN":"58977.34","LOW":"58583.36","HIGH":"58984.32","CLOSE":"58817.29","ADJCLOSE":"58817.29","VOLUME":"9800"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660189500,"PRODUCTID":32,"OPEN":"59320.45","LOW":"59251.14","HIGH":"59484.99","CLOSE":"59332.6","ADJCLOSE":"59332.6","VOLUME":"10700"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660275900,"PRODUCTID":32,"OPEN":"59235.98","LOW":"59113.01","HIGH":"59538.08","CLOSE":"59462.78","ADJCLOSE":"59462.78","VOLUME":"14200"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660275900,"PRODUCTID":32,"OPEN":"59235.98","LOW":"59113.01","HIGH":"59538.08","CLOSE":"59462.78","ADJCLOSE":"59462.78","VOLUME":"14200"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660275900,"PRODUCTID":32,"OPEN":"59235.98","LOW":"59113.01","HIGH":"59538.08","CLOSE":"59462.78","ADJCLOSE":"59462.78","VOLUME":"14200"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660275900,"PRODUCTID":32,"OPEN":"59235.98","LOW":"59113.01","HIGH":"59538.08","CLOSE":"59462.78","ADJCLOSE":"59462.78","VOLUME":"14200"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660707900,"PRODUCTID":32,"OPEN":"59938.05","LOW":"59857.8","HIGH":"60323.25","CLOSE":"60260.13","ADJCLOSE":"60260.13","VOLUME":"9700"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660794300,"PRODUCTID":32,"OPEN":"60080.19","LOW":"59946.44","HIGH":"60341.41","CLOSE":"60298","ADJCLOSE":"60298","VOLUME":"10900"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660880700,"PRODUCTID":32,"OPEN":"60351.23","LOW":"59474.57","HIGH":"60411.2","CLOSE":"59646.15","ADJCLOSE":"59646.15","VOLUME":"11700"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660880700,"PRODUCTID":32,"OPEN":"60351.23","LOW":"59474.57","HIGH":"60411.2","CLOSE":"59646.15","ADJCLOSE":"59646.15","VOLUME":"11700"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661139900,"PRODUCTID":32,"OPEN":"59361.08","LOW":"58705.11","HIGH":"59402.5","CLOSE":"58773.87","ADJCLOSE":"58773.87","VOLUME":"10600"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661226300,"PRODUCTID":32,"OPEN":"58205.97","LOW":"58172.48","HIGH":"59199.11","CLOSE":"59031.3","ADJCLOSE":"59031.3","VOLUME":"13000"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661312700,"PRODUCTID":32,"OPEN":"58853.32","LOW":"58760.09","HIGH":"59170.87","CLOSE":"59085.43","ADJCLOSE":"59085.43","VOLUME":"11800"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661399100,"PRODUCTID":32,"OPEN":"59315.98","LOW":"58666.41","HIGH":"59484.35","CLOSE":"58774.72","ADJCLOSE":"58774.72","VOLUME":"9700"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661485500,"PRODUCTID":32,"OPEN":"59050.67","LOW":"58722.69","HIGH":"59321.65","CLOSE":"58833.87","ADJCLOSE":"58833.87","VOLUME":"9000"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661485500,"PRODUCTID":32,"OPEN":"59050.67","LOW":"58722.69","HIGH":"59321.65","CLOSE":"58833.87","ADJCLOSE":"58833.87","VOLUME":"9000"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661744700,"PRODUCTID":32,"OPEN":"57367.47","LOW":"57367.47","HIGH":"58208.3","CLOSE":"57972.62","ADJCLOSE":"57972.62","VOLUME":"14500"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661831100,"PRODUCTID":32,"OPEN":"58259.85","LOW":"58245.49","HIGH":"59599.78","CLOSE":"59537.07","ADJCLOSE":"59537.07","VOLUME":"12800"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661831100,"PRODUCTID":32,"OPEN":"58259.85","LOW":"58245.49","HIGH":"59599.78","CLOSE":"59537.07","ADJCLOSE":"59537.07","VOLUME":"12800"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1662003900,"PRODUCTID":32,"OPEN":"58710.53","LOW":"58522.57","HIGH":"59309.79","CLOSE":"58766.59","ADJCLOSE":"58766.59","VOLUME":"19200"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662090300,"PRODUCTID":32,"OPEN":"58969.02","LOW":"58558.64","HIGH":"59108.66","CLOSE":"58803.33","ADJCLOSE":"58803.33","VOLUME":"10700"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662090300,"PRODUCTID":32,"OPEN":"58969.02","LOW":"58558.64","HIGH":"59108.66","CLOSE":"58803.33","ADJCLOSE":"58803.33","VOLUME":"10700"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662349500,"PRODUCTID":32,"OPEN":"58814.08","LOW":"58812.2","HIGH":"59308.25","CLOSE":"59245.98","ADJCLOSE":"59245.98","VOLUME":"12900"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662435900,"PRODUCTID":32,"OPEN":"59285.36","LOW":"58974.26","HIGH":"59566.67","CLOSE":"59196.99","ADJCLOSE":"59196.99","VOLUME":"13800"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662522300,"PRODUCTID":32,"OPEN":"58789.26","LOW":"58722.89","HIGH":"59166.46","CLOSE":"59028.91","ADJCLOSE":"59028.91","VOLUME":"9000"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662608700,"PRODUCTID":32,"OPEN":"59374.99","LOW":"59315.71","HIGH":"59711.96","CLOSE":"59688.22","ADJCLOSE":"59688.22","VOLUME":"12100"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662695100,"PRODUCTID":32,"OPEN":"60045.75","LOW":"59634.39","HIGH":"60119.8","CLOSE":"59793.14","ADJCLOSE":"59793.14","VOLUME":"13100"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662695100,"PRODUCTID":32,"OPEN":"60045.75","LOW":"59634.39","HIGH":"60119.8","CLOSE":"59793.14","ADJCLOSE":"59793.14","VOLUME":"13100"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662954300,"PRODUCTID":32,"OPEN":"59912.29","LOW":"59912.29","HIGH":"60284.55","CLOSE":"60115.13","ADJCLOSE":"60115.13","VOLUME":"14300"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663040700,"PRODUCTID":32,"OPEN":"60408.29","LOW":"60381.02","HIGH":"60635.28","CLOSE":"60571.08","ADJCLOSE":"60571.08","VOLUME":"8500"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663127100,"PRODUCTID":32,"OPEN":"59417.12","LOW":"59417.12","HIGH":"60649.04","CLOSE":"60346.97","ADJCLOSE":"60346.97","VOLUME":"19700"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663213500,"PRODUCTID":32,"OPEN":"60454.37","LOW":"59865.75","HIGH":"60676.12","CLOSE":"59934.01","ADJCLOSE":"59934.01","VOLUME":"10300"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663299900,"PRODUCTID":32,"OPEN":"59585.72","LOW":"58687.17","HIGH":"59720.56","CLOSE":"58840.79","ADJCLOSE":"58840.79","VOLUME":"13500"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663299900,"PRODUCTID":32,"OPEN":"59585.72","LOW":"58687.17","HIGH":"59720.56","CLOSE":"58840.79","ADJCLOSE":"58840.79","VOLUME":"13500"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663559100,"PRODUCTID":32,"OPEN":"58747.31","LOW":"58487.76","HIGH":"59277.55","CLOSE":"59141.23","ADJCLOSE":"59141.23","VOLUME":"58000"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663645500,"PRODUCTID":32,"OPEN":"59556.91","LOW":"59556.91","HIGH":"60105.79","CLOSE":"59719.74","ADJCLOSE":"59719.74","VOLUME":"10400"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663731900,"PRODUCTID":32,"OPEN":"59504.14","LOW":"59275.4","HIGH":"59799.04","CLOSE":"59456.78","ADJCLOSE":"59456.78","VOLUME":"8600"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663818300,"PRODUCTID":32,"OPEN":"59073.84","LOW":"58832.78","HIGH":"59457.58","CLOSE":"59119.72","ADJCLOSE":"59119.72","VOLUME":"10000"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663904700,"PRODUCTID":32,"OPEN":"59005.18","LOW":"57981.95","HIGH":"59143.32","CLOSE":"58098.92","ADJCLOSE":"58098.92","VOLUME":"14900"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663904700,"PRODUCTID":32,"OPEN":"59005.18","LOW":"57981.95","HIGH":"59143.32","CLOSE":"58098.92","ADJCLOSE":"58098.92","VOLUME":"14900"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664163900,"PRODUCTID":32,"OPEN":"57525.03","LOW":"57038.24","HIGH":"57708.38","CLOSE":"57145.22","ADJCLOSE":"57145.22","VOLUME":"17900"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664250300,"PRODUCTID":32,"OPEN":"57376.52","LOW":"56950.52","HIGH":"57704.57","CLOSE":"57107.52","ADJCLOSE":"57107.52","VOLUME":"13900"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664336700,"PRODUCTID":32,"OPEN":"56710.13","LOW":"56485.67","HIGH":"57213.33","CLOSE":"56598.28","ADJCLOSE":"56598.28","VOLUME":"26800"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664423100,"PRODUCTID":32,"OPEN":"56997.9","LOW":"56314.05","HIGH":"57166.14","CLOSE":"56409.96","ADJCLOSE":"56409.96","VOLUME":"11400"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664509500,"PRODUCTID":32,"OPEN":"56240.15","LOW":"56147.23","HIGH":"57722.63","CLOSE":"57426.92","ADJCLOSE":"57426.92","VOLUME":"12300"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664509500,"PRODUCTID":32,"OPEN":"56240.15","LOW":"56147.23","HIGH":"57722.63","CLOSE":"57426.92","ADJCLOSE":"57426.92","VOLUME":"12300"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664768700,"PRODUCTID":32,"OPEN":"57403.92","LOW":"56683.4","HIGH":"57454.84","CLOSE":"56788.81","ADJCLOSE":"56788.81","VOLUME":"8100"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664855100,"PRODUCTID":32,"OPEN":"57506.65","LOW":"57506.65","HIGH":"58099.94","CLOSE":"58065.47","ADJCLOSE":"58065.47","VOLUME":"6400"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664855100,"PRODUCTID":32,"OPEN":"57506.65","LOW":"57506.65","HIGH":"58099.94","CLOSE":"58065.47","ADJCLOSE":"58065.47","VOLUME":"6400"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665027900,"PRODUCTID":32,"OPEN":"58314.05","LOW":"58173.7","HIGH":"58578.76","CLOSE":"58222.1","ADJCLOSE":"58222.1","VOLUME":"9600"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665114300,"PRODUCTID":32,"OPEN":"58092.56","LOW":"57851.15","HIGH":"58269.34","CLOSE":"58191.29","ADJCLOSE":"58191.29","VOLUME":"7300"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665114300,"PRODUCTID":32,"OPEN":"58092.56","LOW":"57851.15","HIGH":"58269.34","CLOSE":"58191.29","ADJCLOSE":"58191.29","VOLUME":"7300"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665373500,"PRODUCTID":32,"OPEN":"57424.07","LOW":"57365.68","HIGH":"58125.01","CLOSE":"57991.11","ADJCLOSE":"57991.11","VOLUME":"6800"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665459900,"PRODUCTID":32,"OPEN":"58004.25","LOW":"57050.4","HIGH":"58027.52","CLOSE":"57147.32","ADJCLOSE":"57147.32","VOLUME":"52700"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665546300,"PRODUCTID":32,"OPEN":"57312.49","LOW":"57085.92","HIGH":"57687.64","CLOSE":"57625.91","ADJCLOSE":"57625.91","VOLUME":"7600"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665632700,"PRODUCTID":32,"OPEN":"57512.74","LOW":"57055.75","HIGH":"57568.14","CLOSE":"57235.33","ADJCLOSE":"57235.33","VOLUME":"9500"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665719100,"PRODUCTID":32,"OPEN":"58162.74","LOW":"57848.23","HIGH":"58435.12","CLOSE":"57919.97","ADJCLOSE":"57919.97","VOLUME":"9400"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665719100,"PRODUCTID":32,"OPEN":"58162.74","LOW":"57848.23","HIGH":"58435.12","CLOSE":"57919.97","ADJCLOSE":"57919.97","VOLUME":"9400"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665978300,"PRODUCTID":32,"OPEN":"57752.5","LOW":"57639.8","HIGH":"58449","CLOSE":"58410.98","ADJCLOSE":"58410.98","VOLUME":"53500"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666064700,"PRODUCTID":32,"OPEN":"58744.13","LOW":"58744.13","HIGH":"59143.66","CLOSE":"58960.6","ADJCLOSE":"58960.6","VOLUME":"8600"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666151100,"PRODUCTID":32,"OPEN":"59196.96","LOW":"58961.77","HIGH":"59399.69","CLOSE":"59107.19","ADJCLOSE":"59107.19","VOLUME":"6800"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666237500,"PRODUCTID":32,"OPEN":"58824.48","LOW":"58791.28","HIGH":"59273.85","CLOSE":"59202.9","ADJCLOSE":"59202.9","VOLUME":"8600"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666323900,"PRODUCTID":32,"OPEN":"59381.36","LOW":"59132.94","HIGH":"59590.93","CLOSE":"59307.15","ADJCLOSE":"59307.15","VOLUME":"10800"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666323900,"PRODUCTID":32,"OPEN":"59381.36","LOW":"59132.94","HIGH":"59590.93","CLOSE":"59307.15","ADJCLOSE":"59307.15","VOLUME":"10800"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666583100,"PRODUCTID":32,"OPEN":"59804.02","LOW":"59776.66","HIGH":"59994.25","CLOSE":"59831.66","ADJCLOSE":"59831.66","VOLUME":"2100"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666669500,"PRODUCTID":32,"OPEN":"60002.96","LOW":"59489.02","HIGH":"60081.24","CLOSE":"59543.96","ADJCLOSE":"59543.96","VOLUME":"14900"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666669500,"PRODUCTID":32,"OPEN":"60002.96","LOW":"59489.02","HIGH":"60081.24","CLOSE":"59543.96","ADJCLOSE":"59543.96","VOLUME":"14900"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666842300,"PRODUCTID":32,"OPEN":"59792.32","LOW":"59496.8","HIGH":"59959.94","CLOSE":"59756.84","ADJCLOSE":"59756.84","VOLUME":"9500"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666928700,"PRODUCTID":32,"OPEN":"59746.8","LOW":"59739.05","HIGH":"60133.17","CLOSE":"59959.85","ADJCLOSE":"59959.85","VOLUME":"10000"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666928700,"PRODUCTID":32,"OPEN":"59746.8","LOW":"59739.05","HIGH":"60133.17","CLOSE":"59959.85","ADJCLOSE":"59959.85","VOLUME":"10000"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667187900,"PRODUCTID":32,"OPEN":"60246.96","LOW":"60246.96","HIGH":"60786.7","CLOSE":"60746.59","ADJCLOSE":"60746.59","VOLUME":"8000"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667274300,"PRODUCTID":32,"OPEN":"61065.58","LOW":"60868.69","HIGH":"61289.73","CLOSE":"61121.35","ADJCLOSE":"61121.35","VOLUME":"58200"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667360700,"PRODUCTID":32,"OPEN":"61156.89","LOW":"60794.39","HIGH":"61209.65","CLOSE":"60906.09","ADJCLOSE":"60906.09","VOLUME":"10800"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667447100,"PRODUCTID":32,"OPEN":"60511.57","LOW":"60485.14","HIGH":"60994.37","CLOSE":"60836.41","ADJCLOSE":"60836.41","VOLUME":"25000"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667533500,"PRODUCTID":32,"OPEN":"60698.27","LOW":"60666.01","HIGH":"61004.49","CLOSE":"60950.36","ADJCLOSE":"60950.36","VOLUME":"13600"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667533500,"PRODUCTID":32,"OPEN":"60698.27","LOW":"60666.01","HIGH":"61004.49","CLOSE":"60950.36","ADJCLOSE":"60950.36","VOLUME":"13600"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667792700,"PRODUCTID":32,"OPEN":"61188.13","LOW":"60714.36","HIGH":"61401.54","CLOSE":"61185.15","ADJCLOSE":"61185.15","VOLUME":"17000"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667792700,"PRODUCTID":32,"OPEN":"61188.13","LOW":"60714.36","HIGH":"61401.54","CLOSE":"61185.15","ADJCLOSE":"61185.15","VOLUME":"17000"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667965500,"PRODUCTID":32,"OPEN":"61304.29","LOW":"60905.15","HIGH":"61447.23","CLOSE":"61033.55","ADJCLOSE":"61033.55","VOLUME":"9100"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668051900,"PRODUCTID":32,"OPEN":"60524.27","LOW":"60425.47","HIGH":"60848.73","CLOSE":"60613.7","ADJCLOSE":"60613.7","VOLUME":"10200"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668138300,"PRODUCTID":32,"OPEN":"61311.02","LOW":"61311.02","HIGH":"61840.97","CLOSE":"61795.04","ADJCLOSE":"61795.04","VOLUME":"14400"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668397500,"PRODUCTID":32,"OPEN":"61765.86","LOW":"61572.03","HIGH":"61916.24","CLOSE":"61624.15","ADJCLOSE":"61624.15","VOLUME":"20600"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668483900,"PRODUCTID":32,"OPEN":"61630.05","LOW":"61436.9","HIGH":"61955.96","CLOSE":"61872.99","ADJCLOSE":"61872.99","VOLUME":"11400"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668570300,"PRODUCTID":32,"OPEN":"61708.63","LOW":"61708.63","HIGH":"62052.57","CLOSE":"61980.72","ADJCLOSE":"61980.72","VOLUME":"6600"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668656700,"PRODUCTID":32,"OPEN":"61812.36","LOW":"61643.27","HIGH":"62050.8","CLOSE":"61750.6","ADJCLOSE":"61750.6","VOLUME":"9100"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668743100,"PRODUCTID":32,"OPEN":"61858.2","LOW":"61337.43","HIGH":"61929.88","CLOSE":"61663.48","ADJCLOSE":"61663.48","VOLUME":"10600"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668743100,"PRODUCTID":32,"OPEN":"61858.2","LOW":"61337.43","HIGH":"61929.88","CLOSE":"61663.48","ADJCLOSE":"61663.48","VOLUME":"10600"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1669002300,"PRODUCTID":32,"OPEN":"61456.33","LOW":"61059.33","HIGH":"61456.33","CLOSE":"61144.84","ADJCLOSE":"61144.84","VOLUME":"7900"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669088700,"PRODUCTID":32,"OPEN":"61126.56","LOW":"61073.68","HIGH":"61466.63","CLOSE":"61418.96","ADJCLOSE":"61418.96","VOLUME":"9700"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669175100,"PRODUCTID":32,"OPEN":"61779.71","LOW":"61442.69","HIGH":"61780.9","CLOSE":"61510.58","ADJCLOSE":"61510.58","VOLUME":"9800"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669261500,"PRODUCTID":32,"OPEN":"61656","LOW":"61600.42","HIGH":"62412.33","CLOSE":"62272.68","ADJCLOSE":"62272.68","VOLUME":"7700"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669347900,"PRODUCTID":32,"OPEN":"62327.88","LOW":"62115.66","HIGH":"62447.73","CLOSE":"62293.64","ADJCLOSE":"62293.64","VOLUME":"7100"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669347900,"PRODUCTID":32,"OPEN":"62327.88","LOW":"62115.66","HIGH":"62447.73","CLOSE":"62293.64","ADJCLOSE":"62293.64","VOLUME":"7100"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669607100,"PRODUCTID":32,"OPEN":"62016.35","LOW":"61959.74","HIGH":"62701.4","CLOSE":"62504.8","ADJCLOSE":"62504.8","VOLUME":"7000"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669693500,"PRODUCTID":32,"OPEN":"62362.08","LOW":"62362.08","HIGH":"62887.4","CLOSE":"62681.84","ADJCLOSE":"62681.84","VOLUME":"11200"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669779900,"PRODUCTID":32,"OPEN":"62743.47","LOW":"62648.38","HIGH":"63303.01","CLOSE":"63099.65","ADJCLOSE":"63099.65","VOLUME":"8900"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669866300,"PRODUCTID":32,"OPEN":"63357.99","LOW":"63183.77","HIGH":"63583.07","CLOSE":"63284.19","ADJCLOSE":"63284.19","VOLUME":"17300"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669952700,"PRODUCTID":32,"OPEN":"62978.58","LOW":"62679.63","HIGH":"63148.59","CLOSE":"62868.5","ADJCLOSE":"62868.5","VOLUME":"6400"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669952700,"PRODUCTID":32,"OPEN":"62978.58","LOW":"62679.63","HIGH":"63148.59","CLOSE":"62868.5","ADJCLOSE":"62868.5","VOLUME":"6400"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670211900,"PRODUCTID":32,"OPEN":"62865.28","LOW":"62507.88","HIGH":"62939.63","CLOSE":"62834.6","ADJCLOSE":"62834.6","VOLUME":"13100"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670298300,"PRODUCTID":32,"OPEN":"62395.55","LOW":"62390.07","HIGH":"62677.84","CLOSE":"62626.36","ADJCLOSE":"62626.36","VOLUME":"6100"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670384700,"PRODUCTID":32,"OPEN":"62615.52","LOW":"62316.65","HIGH":"62759.97","CLOSE":"62410.68","ADJCLOSE":"62410.68","VOLUME":"4800"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670471100,"PRODUCTID":32,"OPEN":"62504.04","LOW":"62320.18","HIGH":"62633.56","CLOSE":"62570.68","ADJCLOSE":"62570.68","VOLUME":"13700"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670557500,"PRODUCTID":32,"OPEN":"62690.86","LOW":"61889.11","HIGH":"62735.42","CLOSE":"62181.67","ADJCLOSE":"62181.67","VOLUME":"7300"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670557500,"PRODUCTID":32,"OPEN":"62690.86","LOW":"61889.11","HIGH":"62735.42","CLOSE":"62181.67","ADJCLOSE":"62181.67","VOLUME":"7300"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670816700,"PRODUCTID":32,"OPEN":"61770.56","LOW":"61676.15","HIGH":"62239.42","CLOSE":"62130.57","ADJCLOSE":"62130.57","VOLUME":"7000"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670903100,"PRODUCTID":32,"OPEN":"62300.67","LOW":"62129.57","HIGH":"62567.92","CLOSE":"62533.3","ADJCLOSE":"62533.3","VOLUME":"12000"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1670989500,"PRODUCTID":32,"OPEN":"62685.94","LOW":"62591.28","HIGH":"62835.11","CLOSE":"62677.91","ADJCLOSE":"62677.91","VOLUME":"5700"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671075900,"PRODUCTID":32,"OPEN":"62530.07","LOW":"61715.61","HIGH":"62624.81","CLOSE":"61799.03","ADJCLOSE":"61799.03","VOLUME":"5600"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671162300,"PRODUCTID":32,"OPEN":"61534.24","LOW":"61292.53","HIGH":"61893.22","CLOSE":"61337.81","ADJCLOSE":"61337.81","VOLUME":"7000"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671162300,"PRODUCTID":32,"OPEN":"61534.24","LOW":"61292.53","HIGH":"61893.22","CLOSE":"61337.81","ADJCLOSE":"61337.81","VOLUME":"7000"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671421500,"PRODUCTID":32,"OPEN":"61405.8","LOW":"61265.31","HIGH":"61844.92","CLOSE":"61806.19","ADJCLOSE":"61806.19","VOLUME":"4800"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671507900,"PRODUCTID":32,"OPEN":"61608.85","LOW":"61102.68","HIGH":"61780.37","CLOSE":"61702.29","ADJCLOSE":"61702.29","VOLUME":"4500"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671594300,"PRODUCTID":32,"OPEN":"61993.71","LOW":"60938.38","HIGH":"62006.46","CLOSE":"61067.24","ADJCLOSE":"61067.24","VOLUME":"6600"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671680700,"PRODUCTID":32,"OPEN":"61257.17","LOW":"60637.24","HIGH":"61464.38","CLOSE":"60826.22","ADJCLOSE":"60826.22","VOLUME":"9100"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671767100,"PRODUCTID":32,"OPEN":"60205.56","LOW":"59765.56","HIGH":"60546.88","CLOSE":"59845.29","ADJCLOSE":"59845.29","VOLUME":"8100"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671767100,"PRODUCTID":32,"OPEN":"60205.56","LOW":"59765.56","HIGH":"60546.88","CLOSE":"59845.29","ADJCLOSE":"59845.29","VOLUME":"8100"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1672026300,"PRODUCTID":32,"OPEN":"59755.08","LOW":"59754.1","HIGH":"60833.78","CLOSE":"60566.42","ADJCLOSE":"60566.42","VOLUME":"6500"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672112700,"PRODUCTID":32,"OPEN":"60861.41","LOW":"60405.66","HIGH":"60986.68","CLOSE":"60927.43","ADJCLOSE":"60927.43","VOLUME":"11100"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672199100,"PRODUCTID":32,"OPEN":"60811.52","LOW":"60713.77","HIGH":"61075.33","CLOSE":"60910.28","ADJCLOSE":"60910.28","VOLUME":"10000"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672285500,"PRODUCTID":32,"OPEN":"60628.29","LOW":"60479.06","HIGH":"61210.65","CLOSE":"61133.88","ADJCLOSE":"61133.88","VOLUME":"7900"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672371900,"PRODUCTID":32,"OPEN":"61329.16","LOW":"60743.71","HIGH":"61392.68","CLOSE":"60840.74","ADJCLOSE":"60840.74","VOLUME":"8000"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672371900,"PRODUCTID":32,"OPEN":"61329.16","LOW":"60743.71","HIGH":"61392.68","CLOSE":"60840.74","ADJCLOSE":"60840.74","VOLUME":"8000"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672631100,"PRODUCTID":32,"OPEN":"60871.24","LOW":"60764.63","HIGH":"61222.79","CLOSE":"61167.79","ADJCLOSE":"61167.79","VOLUME":"18500"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672717500,"PRODUCTID":32,"OPEN":"61074.88","LOW":"61004.04","HIGH":"61343.96","CLOSE":"61294.2","ADJCLOSE":"61294.2","VOLUME":"6700"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672803900,"PRODUCTID":32,"OPEN":"61294.65","LOW":"60593.56","HIGH":"61327.21","CLOSE":"60657.45","ADJCLOSE":"60657.45","VOLUME":"7900"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672890300,"PRODUCTID":32,"OPEN":"60847.5","LOW":"60049.84","HIGH":"60877.06","CLOSE":"60353.27","ADJCLOSE":"60353.27","VOLUME":"8900"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672976700,"PRODUCTID":32,"OPEN":"60388.74","LOW":"59669.91","HIGH":"60537.63","CLOSE":"59900.37","ADJCLOSE":"59900.37","VOLUME":"8600"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672976700,"PRODUCTID":32,"OPEN":"60388.74","LOW":"59669.91","HIGH":"60537.63","CLOSE":"59900.37","ADJCLOSE":"59900.37","VOLUME":"8600"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673235900,"PRODUCTID":32,"OPEN":"60147.07","LOW":"60109.94","HIGH":"60889.41","CLOSE":"60747.31","ADJCLOSE":"60747.31","VOLUME":"8000"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673322300,"PRODUCTID":32,"OPEN":"60805.14","LOW":"59938.38","HIGH":"60809.65","CLOSE":"60115.48","ADJCLOSE":"60115.48","VOLUME":"8500"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673408700,"PRODUCTID":32,"OPEN":"60134.56","LOW":"59805.78","HIGH":"60364.77","CLOSE":"60105.5","ADJCLOSE":"60105.5","VOLUME":"9700"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673495100,"PRODUCTID":32,"OPEN":"60083.03","LOW":"59632.32","HIGH":"60290.35","CLOSE":"59958.03","ADJCLOSE":"59958.03","VOLUME":"6100"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673581500,"PRODUCTID":32,"OPEN":"60044.96","LOW":"59628.43","HIGH":"60418.26","CLOSE":"60261.18","ADJCLOSE":"60261.18","VOLUME":"7200"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673581500,"PRODUCTID":32,"OPEN":"60044.96","LOW":"59628.43","HIGH":"60418.26","CLOSE":"60261.18","ADJCLOSE":"60261.18","VOLUME":"7200"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673840700,"PRODUCTID":32,"OPEN":"60550.5","LOW":"59963.83","HIGH":"60586.77","CLOSE":"60092.97","ADJCLOSE":"60092.97","VOLUME":"6500"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673927100,"PRODUCTID":32,"OPEN":"60142.08","LOW":"60072.34","HIGH":"60704.48","CLOSE":"60655.72","ADJCLOSE":"60655.72","VOLUME":"6600"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674013500,"PRODUCTID":32,"OPEN":"60716.03","LOW":"60569.19","HIGH":"61110.25","CLOSE":"61045.74","ADJCLOSE":"61045.74","VOLUME":"6900"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674099900,"PRODUCTID":32,"OPEN":"60920.02","LOW":"60716.55","HIGH":"61032.47","CLOSE":"60858.43","ADJCLOSE":"60858.43","VOLUME":"8500"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674186300,"PRODUCTID":32,"OPEN":"60901.16","LOW":"60585.25","HIGH":"61001.18","CLOSE":"60621.77","ADJCLOSE":"60621.77","VOLUME":"6300"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674186300,"PRODUCTID":32,"OPEN":"60901.16","LOW":"60585.25","HIGH":"61001.18","CLOSE":"60621.77","ADJCLOSE":"60621.77","VOLUME":"6300"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674445500,"PRODUCTID":32,"OPEN":"60876.01","LOW":"60761.88","HIGH":"61113.27","CLOSE":"60941.67","ADJCLOSE":"60941.67","VOLUME":"6600"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674531900,"PRODUCTID":32,"OPEN":"61122.2","LOW":"60849.12","HIGH":"61266.06","CLOSE":"60978.75","ADJCLOSE":"60978.75","VOLUME":"9500"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674618300,"PRODUCTID":32,"OPEN":"60834.73","LOW":"60081.36","HIGH":"60899.21","CLOSE":"60205.06","ADJCLOSE":"60205.06","VOLUME":"8100"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674618300,"PRODUCTID":32,"OPEN":"60834.73","LOW":"60081.36","HIGH":"60899.21","CLOSE":"60205.06","ADJCLOSE":"60205.06","VOLUME":"8100"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674791100,"PRODUCTID":32,"OPEN":"60166.9","LOW":"58974.7","HIGH":"60166.9","CLOSE":"59330.9","ADJCLOSE":"59330.9","VOLUME":"12900"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674791100,"PRODUCTID":32,"OPEN":"60166.9","LOW":"58974.7","HIGH":"60166.9","CLOSE":"59330.9","ADJCLOSE":"59330.9","VOLUME":"12900"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675050300,"PRODUCTID":32,"OPEN":"59101.69","LOW":"58699.2","HIGH":"59644.24","CLOSE":"59500.41","ADJCLOSE":"59500.41","VOLUME":"11500"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675136700,"PRODUCTID":32,"OPEN":"59770.83","LOW":"59104.59","HIGH":"59787.63","CLOSE":"59549.9","ADJCLOSE":"59549.9","VOLUME":"9000"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675223100,"PRODUCTID":32,"OPEN":"60001.17","LOW":"58816.84","HIGH":"60773.44","CLOSE":"59708.08","ADJCLOSE":"59708.08","VOLUME":"25300"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675309500,"PRODUCTID":32,"OPEN":"59459.87","LOW":"59215.62","HIGH":"60007.67","CLOSE":"59932.24","ADJCLOSE":"59932.24","VOLUME":"10400"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675395900,"PRODUCTID":32,"OPEN":"60350.01","LOW":"60013.06","HIGH":"60905.34","CLOSE":"60841.88","ADJCLOSE":"60841.88","VOLUME":"9100"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675395900,"PRODUCTID":32,"OPEN":"60350.01","LOW":"60013.06","HIGH":"60905.34","CLOSE":"60841.88","ADJCLOSE":"60841.88","VOLUME":"9100"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675655100,"PRODUCTID":32,"OPEN":"60847.21","LOW":"60345.61","HIGH":"60847.21","CLOSE":"60506.9","ADJCLOSE":"60506.9","VOLUME":"7500"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675741500,"PRODUCTID":32,"OPEN":"60511.32","LOW":"60063.49","HIGH":"60655.14","CLOSE":"60286.04","ADJCLOSE":"60286.04","VOLUME":"13600"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675827900,"PRODUCTID":32,"OPEN":"60332.99","LOW":"60324.92","HIGH":"60792.1","CLOSE":"60663.79","ADJCLOSE":"60663.79","VOLUME":"13300"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675914300,"PRODUCTID":32,"OPEN":"60715.89","LOW":"60472.81","HIGH":"60863.63","CLOSE":"60806.22","ADJCLOSE":"60806.22","VOLUME":"8500"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1676000700,"PRODUCTID":32,"OPEN":"60706.81","LOW":"60501.74","HIGH":"60774.14","CLOSE":"60682.7","ADJCLOSE":"60682.7","VOLUME":"5300"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1676000700,"PRODUCTID":32,"OPEN":"60706.81","LOW":"60501.74","HIGH":"60774.14","CLOSE":"60682.7","ADJCLOSE":"60682.7","VOLUME":"5300"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676259900,"PRODUCTID":32,"OPEN":"60652.82","LOW":"60245.05","HIGH":"60740.95","CLOSE":"60431.84","ADJCLOSE":"60431.84","VOLUME":"5800"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676346300,"PRODUCTID":32,"OPEN":"60550.25","LOW":"60550.25","HIGH":"61102.74","CLOSE":"61032.26","ADJCLOSE":"61032.26","VOLUME":"7000"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676432700,"PRODUCTID":32,"OPEN":"60990.05","LOW":"60750.32","HIGH":"61352.55","CLOSE":"61275.09","ADJCLOSE":"61275.09","VOLUME":"5700"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676519100,"PRODUCTID":32,"OPEN":"61566.22","LOW":"61196.72","HIGH":"61682.25","CLOSE":"61319.51","ADJCLOSE":"61319.51","VOLUME":"6900"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676605500,"PRODUCTID":32,"OPEN":"60993.54","LOW":"60810.67","HIGH":"61302.72","CLOSE":"61002.57","ADJCLOSE":"61002.57","VOLUME":"8100"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676605500,"PRODUCTID":32,"OPEN":"60993.54","LOW":"60810.67","HIGH":"61302.72","CLOSE":"61002.57","ADJCLOSE":"61002.57","VOLUME":"8100"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676864700,"PRODUCTID":32,"OPEN":"61112.84","LOW":"60607.02","HIGH":"61290.19","CLOSE":"60691.54","ADJCLOSE":"60691.54","VOLUME":"6100"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676951100,"PRODUCTID":32,"OPEN":"60770.43","LOW":"60583.72","HIGH":"60976.59","CLOSE":"60672.72","ADJCLOSE":"60672.72","VOLUME":"5100"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677037500,"PRODUCTID":32,"OPEN":"60391.86","LOW":"59681.55","HIGH":"60462.9","CLOSE":"59744.98","ADJCLOSE":"59744.98","VOLUME":"8100"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677123900,"PRODUCTID":32,"OPEN":"59777.64","LOW":"59406.31","HIGH":"59960.04","CLOSE":"59605.8","ADJCLOSE":"59605.8","VOLUME":"7100"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677210300,"PRODUCTID":32,"OPEN":"59859.48","LOW":"59325.34","HIGH":"59908.77","CLOSE":"59463.93","ADJCLOSE":"59463.93","VOLUME":"5300"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677210300,"PRODUCTID":32,"OPEN":"59859.48","LOW":"59325.34","HIGH":"59908.77","CLOSE":"59463.93","ADJCLOSE":"59463.93","VOLUME":"5300"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677469500,"PRODUCTID":32,"OPEN":"59331.31","LOW":"58937.64","HIGH":"59441.13","CLOSE":"59288.35","ADJCLOSE":"59288.35","VOLUME":"7500"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677555900,"PRODUCTID":32,"OPEN":"59346.61","LOW":"58795.97","HIGH":"59483.72","CLOSE":"58962.12","ADJCLOSE":"58962.12","VOLUME":"6900"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677642300,"PRODUCTID":32,"OPEN":"59136.48","LOW":"59109.54","HIGH":"59475.45","CLOSE":"59411.08","ADJCLOSE":"59411.08","VOLUME":"5900"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677728700,"PRODUCTID":32,"OPEN":"59287.18","LOW":"58866.26","HIGH":"59423.79","CLOSE":"58909.35","ADJCLOSE":"58909.35","VOLUME":"5200"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677815100,"PRODUCTID":32,"OPEN":"59241.2","LOW":"59231.58","HIGH":"59967.04","CLOSE":"59808.97","ADJCLOSE":"59808.97","VOLUME":"9200"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677815100,"PRODUCTID":32,"OPEN":"59241.2","LOW":"59231.58","HIGH":"59967.04","CLOSE":"59808.97","ADJCLOSE":"59808.97","VOLUME":"9200"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678074300,"PRODUCTID":32,"OPEN":"60007.04","LOW":"60005.65","HIGH":"60498.48","CLOSE":"60224.46","ADJCLOSE":"60224.46","VOLUME":"5900"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678074300,"PRODUCTID":32,"OPEN":"60007.04","LOW":"60005.65","HIGH":"60498.48","CLOSE":"60224.46","ADJCLOSE":"60224.46","VOLUME":"5900"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678247100,"PRODUCTID":32,"OPEN":"59916.1","LOW":"59844.82","HIGH":"60402.85","CLOSE":"60348.09","ADJCLOSE":"60348.09","VOLUME":"6500"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678333500,"PRODUCTID":32,"OPEN":"60467.09","LOW":"59750.53","HIGH":"60467.09","CLOSE":"59806.28","ADJCLOSE":"59806.28","VOLUME":"7700"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678419900,"PRODUCTID":32,"OPEN":"59259.83","LOW":"58884.98","HIGH":"59262.47","CLOSE":"59135.13","ADJCLOSE":"59135.13","VOLUME":"6300"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678419900,"PRODUCTID":32,"OPEN":"59259.83","LOW":"58884.98","HIGH":"59262.47","CLOSE":"59135.13","ADJCLOSE":"59135.13","VOLUME":"6300"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678679100,"PRODUCTID":32,"OPEN":"59033.77","LOW":"58094.55","HIGH":"59510.92","CLOSE":"58237.85","ADJCLOSE":"58237.85","VOLUME":"8000"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678765500,"PRODUCTID":32,"OPEN":"58168.75","LOW":"57721.16","HIGH":"58490.98","CLOSE":"57900.19","ADJCLOSE":"57900.19","VOLUME":"10200"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678851900,"PRODUCTID":32,"OPEN":"58268.54","LOW":"57455.67","HIGH":"58473.63","CLOSE":"57555.9","ADJCLOSE":"57555.9","VOLUME":"7600"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678938300,"PRODUCTID":32,"OPEN":"57510.8","LOW":"57158.69","HIGH":"57887.46","CLOSE":"57634.84","ADJCLOSE":"57634.84","VOLUME":"7900"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679024700,"PRODUCTID":32,"OPEN":"58038.17","LOW":"57503.9","HIGH":"58178.94","CLOSE":"57989.9","ADJCLOSE":"57989.9","VOLUME":"6300"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679024700,"PRODUCTID":32,"OPEN":"58038.17","LOW":"57503.9","HIGH":"58178.94","CLOSE":"57989.9","ADJCLOSE":"57989.9","VOLUME":"6300"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679283900,"PRODUCTID":32,"OPEN":"57773.55","LOW":"57084.91","HIGH":"57829.23","CLOSE":"57628.95","ADJCLOSE":"57628.95","VOLUME":"6500"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679370300,"PRODUCTID":32,"OPEN":"57963.27","LOW":"57730.09","HIGH":"58133.33","CLOSE":"58074.68","ADJCLOSE":"58074.68","VOLUME":"5500"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679370300,"PRODUCTID":32,"OPEN":"57963.27","LOW":"57730.09","HIGH":"58133.33","CLOSE":"58074.68","ADJCLOSE":"58074.68","VOLUME":"5500"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679543100,"PRODUCTID":32,"OPEN":"58061.41","LOW":"57838.85","HIGH":"58396.17","CLOSE":"57925.28","ADJCLOSE":"57925.28","VOLUME":"5100"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679629500,"PRODUCTID":32,"OPEN":"57890.66","LOW":"57422.98","HIGH":"58066.4","CLOSE":"57527.1","ADJCLOSE":"57527.1","VOLUME":"6400"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679629500,"PRODUCTID":32,"OPEN":"57890.66","LOW":"57422.98","HIGH":"58066.4","CLOSE":"57527.1","ADJCLOSE":"57527.1","VOLUME":"6400"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679888700,"PRODUCTID":32,"OPEN":"57566.9","LOW":"57415.02","HIGH":"58019.55","CLOSE":"57653.86","ADJCLOSE":"57653.86","VOLUME":"6000"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679975100,"PRODUCTID":32,"OPEN":"57751.5","LOW":"57494.91","HIGH":"57949.45","CLOSE":"57613.72","ADJCLOSE":"57613.72","VOLUME":"4500"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680061500,"PRODUCTID":32,"OPEN":"57572.08","LOW":"57524.32","HIGH":"58124.2","CLOSE":"57960.09","ADJCLOSE":"57960.09","VOLUME":"5900"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680061500,"PRODUCTID":32,"OPEN":"57572.08","LOW":"57524.32","HIGH":"58124.2","CLOSE":"57960.09","ADJCLOSE":"57960.09","VOLUME":"5900"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680234300,"PRODUCTID":32,"OPEN":"58273.86","LOW":"58273.86","HIGH":"59068.47","CLOSE":"58991.52","ADJCLOSE":"58991.52","VOLUME":"6500"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680234300,"PRODUCTID":32,"OPEN":"58273.86","LOW":"58273.86","HIGH":"59068.47","CLOSE":"58991.52","ADJCLOSE":"58991.52","VOLUME":"6500"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680493500,"PRODUCTID":32,"OPEN":"59131.16","LOW":"58793.08","HIGH":"59204.82","CLOSE":"59106.44","ADJCLOSE":"59106.44","VOLUME":"4300"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680493500,"PRODUCTID":32,"OPEN":"59131.16","LOW":"58793.08","HIGH":"59204.82","CLOSE":"59106.44","ADJCLOSE":"59106.44","VOLUME":"4300"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680666300,"PRODUCTID":32,"OPEN":"59094.71","LOW":"59094.4","HIGH":"59747.12","CLOSE":"59689.31","ADJCLOSE":"59689.31","VOLUME":"5000"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680752700,"PRODUCTID":32,"OPEN":"59627.01","LOW":"59520.12","HIGH":"59950.06","CLOSE":"59832.97","ADJCLOSE":"59832.97","VOLUME":"4700"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680752700,"PRODUCTID":32,"OPEN":"59627.01","LOW":"59520.12","HIGH":"59950.06","CLOSE":"59832.97","ADJCLOSE":"59832.97","VOLUME":"4700"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680752700,"PRODUCTID":32,"OPEN":"59627.01","LOW":"59520.12","HIGH":"59950.06","CLOSE":"59832.97","ADJCLOSE":"59832.97","VOLUME":"4700"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681098300,"PRODUCTID":32,"OPEN":"59858.98","LOW":"59766.23","HIGH":"60109.11","CLOSE":"59846.51","ADJCLOSE":"59846.51","VOLUME":"11000"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681184700,"PRODUCTID":32,"OPEN":"60028.6","LOW":"59919.88","HIGH":"60267.68","CLOSE":"60157.72","ADJCLOSE":"60157.72","VOLUME":"6900"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681271100,"PRODUCTID":32,"OPEN":"60180.2","LOW":"60094.69","HIGH":"60437.64","CLOSE":"60392.77","ADJCLOSE":"60392.77","VOLUME":"5900"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681357500,"PRODUCTID":32,"OPEN":"60364.41","LOW":"60081.43","HIGH":"60486.91","CLOSE":"60431","ADJCLOSE":"60431","VOLUME":"6600"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681357500,"PRODUCTID":32,"OPEN":"60364.41","LOW":"60081.43","HIGH":"60486.91","CLOSE":"60431","ADJCLOSE":"60431","VOLUME":"6600"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681357500,"PRODUCTID":32,"OPEN":"60364.41","LOW":"60081.43","HIGH":"60486.91","CLOSE":"60431","ADJCLOSE":"60431","VOLUME":"6600"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681703100,"PRODUCTID":32,"OPEN":"60385.9","LOW":"59442.47","HIGH":"60407.86","CLOSE":"59910.75","ADJCLOSE":"59910.75","VOLUME":"15200"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681789500,"PRODUCTID":32,"OPEN":"59991.26","LOW":"59579.3","HIGH":"60113.47","CLOSE":"59727.01","ADJCLOSE":"59727.01","VOLUME":"7300"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681875900,"PRODUCTID":32,"OPEN":"59745.89","LOW":"59452.72","HIGH":"59745.89","CLOSE":"59567.8","ADJCLOSE":"59567.8","VOLUME":"7800"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681962300,"PRODUCTID":32,"OPEN":"59586.61","LOW":"59489.98","HIGH":"59836.79","CLOSE":"59632.35","ADJCLOSE":"59632.35","VOLUME":"6600"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1682048700,"PRODUCTID":32,"OPEN":"59538.79","LOW":"59412.81","HIGH":"59781.36","CLOSE":"59655.06","ADJCLOSE":"59655.06","VOLUME":"5700"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1682048700,"PRODUCTID":32,"OPEN":"59538.79","LOW":"59412.81","HIGH":"59781.36","CLOSE":"59655.06","ADJCLOSE":"59655.06","VOLUME":"5700"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1682307900,"PRODUCTID":32,"OPEN":"59873.71","LOW":"59620.11","HIGH":"60101.64","CLOSE":"60056.1","ADJCLOSE":"60056.1","VOLUME":"6600"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682394300,"PRODUCTID":32,"OPEN":"60202.77","LOW":"59967.02","HIGH":"60268.67","CLOSE":"60130.71","ADJCLOSE":"60130.71","VOLUME":"6500"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682480700,"PRODUCTID":32,"OPEN":"60087.98","LOW":"59954.91","HIGH":"60362.79","CLOSE":"60300.58","ADJCLOSE":"60300.58","VOLUME":"4500"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682567100,"PRODUCTID":32,"OPEN":"60315.56","LOW":"60271.49","HIGH":"60698.31","CLOSE":"60649.38","ADJCLOSE":"60649.38","VOLUME":"5500"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682653500,"PRODUCTID":32,"OPEN":"60721.61","LOW":"60507.83","HIGH":"61209.46","CLOSE":"61112.44","ADJCLOSE":"61112.44","VOLUME":"7200"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682653500,"PRODUCTID":32,"OPEN":"60721.61","LOW":"60507.83","HIGH":"61209.46","CLOSE":"61112.44","ADJCLOSE":"61112.44","VOLUME":"7200"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682653500,"PRODUCTID":32,"OPEN":"60721.61","LOW":"60507.83","HIGH":"61209.46","CLOSE":"61112.44","ADJCLOSE":"61112.44","VOLUME":"7200"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1682999100,"PRODUCTID":32,"OPEN":"61301.61","LOW":"61255","HIGH":"61486.24","CLOSE":"61354.71","ADJCLOSE":"61354.71","VOLUME":"6700"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683085500,"PRODUCTID":32,"OPEN":"61274.96","LOW":"61024.44","HIGH":"61274.96","CLOSE":"61193.3","ADJCLOSE":"61193.3","VOLUME":"6100"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683171900,"PRODUCTID":32,"OPEN":"61258.13","LOW":"61119.56","HIGH":"61797.91","CLOSE":"61749.25","ADJCLOSE":"61749.25","VOLUME":"8100"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683258300,"PRODUCTID":32,"OPEN":"61163.1","LOW":"61002.17","HIGH":"61585.5","CLOSE":"61054.29","ADJCLOSE":"61054.29","VOLUME":"5600"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683258300,"PRODUCTID":32,"OPEN":"61163.1","LOW":"61002.17","HIGH":"61585.5","CLOSE":"61054.29","ADJCLOSE":"61054.29","VOLUME":"5600"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683517500,"PRODUCTID":32,"OPEN":"61166.09","LOW":"61166.09","HIGH":"61854.19","CLOSE":"61764.25","ADJCLOSE":"61764.25","VOLUME":"7900"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683603900,"PRODUCTID":32,"OPEN":"61879.68","LOW":"61654.94","HIGH":"62027.51","CLOSE":"61761.33","ADJCLOSE":"61761.33","VOLUME":"6900"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683690300,"PRODUCTID":32,"OPEN":"61843.36","LOW":"61572.93","HIGH":"61974.35","CLOSE":"61940.2","ADJCLOSE":"61940.2","VOLUME":"4800"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683776700,"PRODUCTID":32,"OPEN":"62158.1","LOW":"61823.07","HIGH":"62168.22","CLOSE":"61904.52","ADJCLOSE":"61904.52","VOLUME":"6100"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683863100,"PRODUCTID":32,"OPEN":"61857.69","LOW":"61578.15","HIGH":"62110.93","CLOSE":"62027.9","ADJCLOSE":"62027.9","VOLUME":"7000"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683863100,"PRODUCTID":32,"OPEN":"61857.69","LOW":"61578.15","HIGH":"62110.93","CLOSE":"62027.9","ADJCLOSE":"62027.9","VOLUME":"7000"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684122300,"PRODUCTID":32,"OPEN":"62157.1","LOW":"61950.3","HIGH":"62562.67","CLOSE":"62345.71","ADJCLOSE":"62345.71","VOLUME":"6900"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684208700,"PRODUCTID":32,"OPEN":"62474.11","LOW":"61847.41","HIGH":"62475.95","CLOSE":"61932.47","ADJCLOSE":"61932.47","VOLUME":"5900"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684295100,"PRODUCTID":32,"OPEN":"61932.32","LOW":"61340.1","HIGH":"61979.94","CLOSE":"61560.64","ADJCLOSE":"61560.64","VOLUME":"6700"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684381500,"PRODUCTID":32,"OPEN":"61937.86","LOW":"61349.34","HIGH":"61955.9","CLOSE":"61431.74","ADJCLOSE":"61431.74","VOLUME":"8200"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684467900,"PRODUCTID":32,"OPEN":"61556.25","LOW":"61251.7","HIGH":"61784.61","CLOSE":"61729.68","ADJCLOSE":"61729.68","VOLUME":"6100"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684467900,"PRODUCTID":32,"OPEN":"61556.25","LOW":"61251.7","HIGH":"61784.61","CLOSE":"61729.68","ADJCLOSE":"61729.68","VOLUME":"6100"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684727100,"PRODUCTID":32,"OPEN":"61579.78","LOW":"61579.78","HIGH":"62044.46","CLOSE":"61963.68","ADJCLOSE":"61963.68","VOLUME":"5600"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684813500,"PRODUCTID":32,"OPEN":"62098.16","LOW":"61914.4","HIGH":"62245.19","CLOSE":"61981.79","ADJCLOSE":"61981.79","VOLUME":"8400"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684899900,"PRODUCTID":32,"OPEN":"61834.28","LOW":"61708.1","HIGH":"62154.14","CLOSE":"61773.78","ADJCLOSE":"61773.78","VOLUME":"5900"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684986300,"PRODUCTID":32,"OPEN":"61706.13","LOW":"61484.66","HIGH":"61934.01","CLOSE":"61872.62","ADJCLOSE":"61872.62","VOLUME":"8400"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685072700,"PRODUCTID":32,"OPEN":"61985.36","LOW":"61911.61","HIGH":"62529.83","CLOSE":"62501.69","ADJCLOSE":"62501.69","VOLUME":"9200"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685072700,"PRODUCTID":32,"OPEN":"61985.36","LOW":"61911.61","HIGH":"62529.83","CLOSE":"62501.69","ADJCLOSE":"62501.69","VOLUME":"9200"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685331900,"PRODUCTID":32,"OPEN":"62801.54","LOW":"62801.54","HIGH":"63026","CLOSE":"62846.38","ADJCLOSE":"62846.38","VOLUME":"9600"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685418300,"PRODUCTID":32,"OPEN":"62839.85","LOW":"62737.4","HIGH":"63036.12","CLOSE":"62969.13","ADJCLOSE":"62969.13","VOLUME":"7800"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685504700,"PRODUCTID":32,"OPEN":"62839.97","LOW":"62401.02","HIGH":"62876.77","CLOSE":"62622.24","ADJCLOSE":"62622.24","VOLUME":"7300"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685591100,"PRODUCTID":32,"OPEN":"62736.47","LOW":"62359.14","HIGH":"62762.41","CLOSE":"62428.54","ADJCLOSE":"62428.54","VOLUME":"8000"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685677500,"PRODUCTID":32,"OPEN":"62601.97","LOW":"62379.86","HIGH":"62719.84","CLOSE":"62547.11","ADJCLOSE":"62547.11","VOLUME":"6300"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685677500,"PRODUCTID":32,"OPEN":"62601.97","LOW":"62379.86","HIGH":"62719.84","CLOSE":"62547.11","ADJCLOSE":"62547.11","VOLUME":"6300"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685936700,"PRODUCTID":32,"OPEN":"62759.19","LOW":"62751.72","HIGH":"62943.2","CLOSE":"62787.47","ADJCLOSE":"62787.47","VOLUME":"6100"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686023100,"PRODUCTID":32,"OPEN":"62738.35","LOW":"62554.21","HIGH":"62867.95","CLOSE":"62792.88","ADJCLOSE":"62792.88","VOLUME":"8100"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686109500,"PRODUCTID":32,"OPEN":"62917.39","LOW":"62841.95","HIGH":"63196.43","CLOSE":"63142.96","ADJCLOSE":"63142.96","VOLUME":"6900"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686195900,"PRODUCTID":32,"OPEN":"63140.17","LOW":"62789.73","HIGH":"63321.4","CLOSE":"62848.64","ADJCLOSE":"62848.64","VOLUME":"11000"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686282300,"PRODUCTID":32,"OPEN":"62810.68","LOW":"62594.74","HIGH":"62992.16","CLOSE":"62625.63","ADJCLOSE":"62625.63","VOLUME":"41400"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686282300,"PRODUCTID":32,"OPEN":"62810.68","LOW":"62594.74","HIGH":"62992.16","CLOSE":"62625.63","ADJCLOSE":"62625.63","VOLUME":"41400"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686541500,"PRODUCTID":32,"OPEN":"62659.98","LOW":"62615.2","HIGH":"62804.89","CLOSE":"62724.71","ADJCLOSE":"62724.71","VOLUME":"4900"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686627900,"PRODUCTID":32,"OPEN":"62779.14","LOW":"62777.04","HIGH":"63177.47","CLOSE":"63143.16","ADJCLOSE":"63143.16","VOLUME":"5500"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686714300,"PRODUCTID":32,"OPEN":"63115.48","LOW":"63013.51","HIGH":"63274.03","CLOSE":"63228.51","ADJCLOSE":"63228.51","VOLUME":"11900"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686800700,"PRODUCTID":32,"OPEN":"63153.78","LOW":"62871.08","HIGH":"63310.96","CLOSE":"62917.63","ADJCLOSE":"62917.63","VOLUME":"6700"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686887100,"PRODUCTID":32,"OPEN":"62960.73","LOW":"62957.17","HIGH":"63520.36","CLOSE":"63384.58","ADJCLOSE":"63384.58","VOLUME":"5500"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686887100,"PRODUCTID":32,"OPEN":"62960.73","LOW":"62957.17","HIGH":"63520.36","CLOSE":"63384.58","ADJCLOSE":"63384.58","VOLUME":"5500"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687146300,"PRODUCTID":32,"OPEN":"63474.21","LOW":"63047.83","HIGH":"63574.69","CLOSE":"63168.3","ADJCLOSE":"63168.3","VOLUME":"1400"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687232700,"PRODUCTID":32,"OPEN":"63176.77","LOW":"62801.91","HIGH":"63440.19","CLOSE":"63327.7","ADJCLOSE":"63327.7","VOLUME":"5000"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687319100,"PRODUCTID":32,"OPEN":"63467.46","LOW":"63315.62","HIGH":"63588.31","CLOSE":"63523.15","ADJCLOSE":"63523.15","VOLUME":"10600"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687405500,"PRODUCTID":32,"OPEN":"63601.71","LOW":"63200.63","HIGH":"63601.71","CLOSE":"63238.89","ADJCLOSE":"63238.89","VOLUME":"7300"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687491900,"PRODUCTID":32,"OPEN":"63124.28","LOW":"62874.12","HIGH":"63240.63","CLOSE":"62979.37","ADJCLOSE":"62979.37","VOLUME":"7300"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687491900,"PRODUCTID":32,"OPEN":"63124.28","LOW":"62874.12","HIGH":"63240.63","CLOSE":"62979.37","ADJCLOSE":"62979.37","VOLUME":"7300"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687751100,"PRODUCTID":32,"OPEN":"62946.5","LOW":"62853.67","HIGH":"63136.09","CLOSE":"62970","ADJCLOSE":"62970","VOLUME":"4400"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687837500,"PRODUCTID":32,"OPEN":"63151.85","LOW":"63054.84","HIGH":"63467.54","CLOSE":"63416.03","ADJCLOSE":"63416.03","VOLUME":"4800"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687837500,"PRODUCTID":32,"OPEN":"63151.85","LOW":"63054.84","HIGH":"63467.54","CLOSE":"63416.03","ADJCLOSE":"63416.03","VOLUME":"4800"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1687837500,"PRODUCTID":32,"OPEN":"63151.85","LOW":"63054.84","HIGH":"63467.54","CLOSE":"63416.03","ADJCLOSE":"63416.03","VOLUME":"4800"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688096700,"PRODUCTID":32,"OPEN":"64068.44","LOW":"64068.44","HIGH":"64768.58","CLOSE":"64718.56","ADJCLOSE":"64718.56","VOLUME":"29700"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688096700,"PRODUCTID":32,"OPEN":"64068.44","LOW":"64068.44","HIGH":"64768.58","CLOSE":"64718.56","ADJCLOSE":"64718.56","VOLUME":"29700"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688355900,"PRODUCTID":32,"OPEN":"64836.16","LOW":"64836.16","HIGH":"65300.35","CLOSE":"65205.05","ADJCLOSE":"65205.05","VOLUME":"8800"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688442300,"PRODUCTID":32,"OPEN":"65503.85","LOW":"65171.06","HIGH":"65672.97","CLOSE":"65479.05","ADJCLOSE":"65479.05","VOLUME":"6600"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688528700,"PRODUCTID":32,"OPEN":"65493.68","LOW":"65256.49","HIGH":"65584.33","CLOSE":"65446.04","ADJCLOSE":"65446.04","VOLUME":"7400"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688615100,"PRODUCTID":32,"OPEN":"65391.88","LOW":"65328.29","HIGH":"65832.98","CLOSE":"65785.64","ADJCLOSE":"65785.64","VOLUME":"8600"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688701500,"PRODUCTID":32,"OPEN":"65559.41","LOW":"65175.74","HIGH":"65898.98","CLOSE":"65280.45","ADJCLOSE":"65280.45","VOLUME":"14300"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688701500,"PRODUCTID":32,"OPEN":"65559.41","LOW":"65175.74","HIGH":"65898.98","CLOSE":"65280.45","ADJCLOSE":"65280.45","VOLUME":"14300"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688960700,"PRODUCTID":32,"OPEN":"65482.33","LOW":"65246.4","HIGH":"65633.49","CLOSE":"65344.17","ADJCLOSE":"65344.17","VOLUME":"14400"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689047100,"PRODUCTID":32,"OPEN":"65598.65","LOW":"65517.57","HIGH":"65870.59","CLOSE":"65617.84","ADJCLOSE":"65617.84","VOLUME":"9800"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689133500,"PRODUCTID":32,"OPEN":"65759.28","LOW":"65320.25","HIGH":"65811.64","CLOSE":"65393.9","ADJCLOSE":"65393.9","VOLUME":"7400"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689219900,"PRODUCTID":32,"OPEN":"65667.07","LOW":"65452.15","HIGH":"66064.21","CLOSE":"65558.89","ADJCLOSE":"65558.89","VOLUME":"9500"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689306300,"PRODUCTID":32,"OPEN":"65775.49","LOW":"65610.82","HIGH":"66159.79","CLOSE":"66060.9","ADJCLOSE":"66060.9","VOLUME":"10800"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689306300,"PRODUCTID":32,"OPEN":"65775.49","LOW":"65610.82","HIGH":"66159.79","CLOSE":"66060.9","ADJCLOSE":"66060.9","VOLUME":"10800"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689565500,"PRODUCTID":32,"OPEN":"66148.18","LOW":"66015.63","HIGH":"66656.21","CLOSE":"66589.93","ADJCLOSE":"66589.93","VOLUME":"9200"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689651900,"PRODUCTID":32,"OPEN":"66828.96","LOW":"66574.47","HIGH":"67007.02","CLOSE":"66795.14","ADJCLOSE":"66795.14","VOLUME":"8200"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689738300,"PRODUCTID":32,"OPEN":"66905.01","LOW":"66703.61","HIGH":"67171.38","CLOSE":"67097.44","ADJCLOSE":"67097.44","VOLUME":"8500"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689824700,"PRODUCTID":32,"OPEN":"67074.34","LOW":"66831.38","HIGH":"67619.17","CLOSE":"67571.9","ADJCLOSE":"67571.9","VOLUME":"8300"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689911100,"PRODUCTID":32,"OPEN":"66907.07","LOW":"66533.74","HIGH":"67190.52","CLOSE":"66684.26","ADJCLOSE":"66684.26","VOLUME":"13200"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689911100,"PRODUCTID":32,"OPEN":"66907.07","LOW":"66533.74","HIGH":"67190.52","CLOSE":"66684.26","ADJCLOSE":"66684.26","VOLUME":"13200"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690170300,"PRODUCTID":32,"OPEN":"66629.14","LOW":"66326.25","HIGH":"66808.56","CLOSE":"66384.78","ADJCLOSE":"66384.78","VOLUME":"8600"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690256700,"PRODUCTID":32,"OPEN":"66531.2","LOW":"66177.62","HIGH":"66559.29","CLOSE":"66355.71","ADJCLOSE":"66355.71","VOLUME":"11100"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690343100,"PRODUCTID":32,"OPEN":"66434.72","LOW":"66431.34","HIGH":"66897.27","CLOSE":"66707.2","ADJCLOSE":"66707.2","VOLUME":"10500"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690429500,"PRODUCTID":32,"OPEN":"66834.12","LOW":"66060.74","HIGH":"66984.17","CLOSE":"66266.82","ADJCLOSE":"66266.82","VOLUME":"8400"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690515900,"PRODUCTID":32,"OPEN":"66266.35","LOW":"65878.65","HIGH":"66351.22","CLOSE":"66160.2","ADJCLOSE":"66160.2","VOLUME":"12300"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690515900,"PRODUCTID":32,"OPEN":"66266.35","LOW":"65878.65","HIGH":"66351.22","CLOSE":"66160.2","ADJCLOSE":"66160.2","VOLUME":"12300"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690775100,"PRODUCTID":32,"OPEN":"66156.39","LOW":"65998.9","HIGH":"66598.42","CLOSE":"66527.67","ADJCLOSE":"66527.67","VOLUME":"7900"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690861500,"PRODUCTID":32,"OPEN":"66532.98","LOW":"66388.26","HIGH":"66658.12","CLOSE":"66459.31","ADJCLOSE":"66459.31","VOLUME":"10500"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690947900,"PRODUCTID":32,"OPEN":"66064.41","LOW":"65431.68","HIGH":"66261.97","CLOSE":"65782.78","ADJCLOSE":"65782.78","VOLUME":"7500"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691034300,"PRODUCTID":32,"OPEN":"65550.82","LOW":"64963.08","HIGH":"65820.82","CLOSE":"65240.68","ADJCLOSE":"65240.68","VOLUME":"9300"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691120700,"PRODUCTID":32,"OPEN":"65453.55","LOW":"65387.18","HIGH":"65799.27","CLOSE":"65721.25","ADJCLOSE":"65721.25","VOLUME":"12500"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691120700,"PRODUCTID":32,"OPEN":"65453.55","LOW":"65387.18","HIGH":"65799.27","CLOSE":"65721.25","ADJCLOSE":"65721.25","VOLUME":"12500"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691379900,"PRODUCTID":32,"OPEN":"65811.4","LOW":"65748.25","HIGH":"66067.9","CLOSE":"65953.48","ADJCLOSE":"65953.48","VOLUME":"7100"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691466300,"PRODUCTID":32,"OPEN":"66048.81","LOW":"65752.63","HIGH":"66057.53","CLOSE":"65846.5","ADJCLOSE":"65846.5","VOLUME":"6300"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691552700,"PRODUCTID":32,"OPEN":"65810.96","LOW":"65444.38","HIGH":"66066.01","CLOSE":"65995.81","ADJCLOSE":"65995.81","VOLUME":"6600"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691639100,"PRODUCTID":32,"OPEN":"65945.39","LOW":"65509.14","HIGH":"65956.25","CLOSE":"65688.18","ADJCLOSE":"65688.18","VOLUME":"6000"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691725500,"PRODUCTID":32,"OPEN":"65727.8","LOW":"65274.61","HIGH":"65727.8","CLOSE":"65322.65","ADJCLOSE":"65322.65","VOLUME":"7600"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691725500,"PRODUCTID":32,"OPEN":"65727.8","LOW":"65274.61","HIGH":"65727.8","CLOSE":"65322.65","ADJCLOSE":"65322.65","VOLUME":"7600"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691984700,"PRODUCTID":32,"OPEN":"65153.02","LOW":"64821.88","HIGH":"65517.82","CLOSE":"65401.92","ADJCLOSE":"65401.92","VOLUME":"7600"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1691984700,"PRODUCTID":32,"OPEN":"65153.02","LOW":"64821.88","HIGH":"65517.82","CLOSE":"65401.92","ADJCLOSE":"65401.92","VOLUME":"7600"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1691984700,"PRODUCTID":32,"OPEN":"65153.02","LOW":"64821.88","HIGH":"65517.82","CLOSE":"65401.92","ADJCLOSE":"65401.92","VOLUME":"7600"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692243900,"PRODUCTID":32,"OPEN":"65503.85","LOW":"65046.1","HIGH":"65535.14","CLOSE":"65151.02","ADJCLOSE":"65151.02","VOLUME":"6400"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692330300,"PRODUCTID":32,"OPEN":"65025.71","LOW":"64754.72","HIGH":"65175.32","CLOSE":"64948.66","ADJCLOSE":"64948.66","VOLUME":"14300"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692330300,"PRODUCTID":32,"OPEN":"65025.71","LOW":"64754.72","HIGH":"65175.32","CLOSE":"64948.66","ADJCLOSE":"64948.66","VOLUME":"14300"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692589500,"PRODUCTID":32,"OPEN":"64852.7","LOW":"64852.7","HIGH":"65335.82","CLOSE":"65216.09","ADJCLOSE":"65216.09","VOLUME":"9300"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692675900,"PRODUCTID":32,"OPEN":"65272.42","LOW":"65165.45","HIGH":"65362.91","CLOSE":"65220.03","ADJCLOSE":"65220.03","VOLUME":"5400"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692762300,"PRODUCTID":32,"OPEN":"65300.93","LOW":"65108.51","HIGH":"65504.71","CLOSE":"65433.3","ADJCLOSE":"65433.3","VOLUME":"7100"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692848700,"PRODUCTID":32,"OPEN":"65722.51","LOW":"65181.94","HIGH":"65913.77","CLOSE":"65252.34","ADJCLOSE":"65252.34","VOLUME":"5900"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692935100,"PRODUCTID":32,"OPEN":"65000.67","LOW":"64732.57","HIGH":"65106","CLOSE":"64886.51","ADJCLOSE":"64886.51","VOLUME":"51700"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692935100,"PRODUCTID":32,"OPEN":"65000.67","LOW":"64732.57","HIGH":"65106","CLOSE":"64886.51","ADJCLOSE":"64886.51","VOLUME":"51700"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693194300,"PRODUCTID":32,"OPEN":"64908.08","LOW":"64776.92","HIGH":"65213.45","CLOSE":"64996.6","ADJCLOSE":"64996.6","VOLUME":"20800"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693280700,"PRODUCTID":32,"OPEN":"65201.35","LOW":"64956.67","HIGH":"65229.03","CLOSE":"65075.82","ADJCLOSE":"65075.82","VOLUME":"48500"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693367100,"PRODUCTID":32,"OPEN":"65311.58","LOW":"65052.74","HIGH":"65458.7","CLOSE":"65087.25","ADJCLOSE":"65087.25","VOLUME":"17700"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693453500,"PRODUCTID":32,"OPEN":"65178.33","LOW":"64723.63","HIGH":"65277.04","CLOSE":"64831.41","ADJCLOSE":"64831.41","VOLUME":"48600"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693539900,"PRODUCTID":32,"OPEN":"64855.51","LOW":"64818.37","HIGH":"65473.27","CLOSE":"65387.16","ADJCLOSE":"65387.16","VOLUME":"21600"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693539900,"PRODUCTID":32,"OPEN":"64855.51","LOW":"64818.37","HIGH":"65473.27","CLOSE":"65387.16","ADJCLOSE":"65387.16","VOLUME":"21600"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693799100,"PRODUCTID":32,"OPEN":"65525.91","LOW":"65285.56","HIGH":"65683.91","CLOSE":"65628.14","ADJCLOSE":"65628.14","VOLUME":"13700"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693885500,"PRODUCTID":32,"OPEN":"65671.6","LOW":"65601.47","HIGH":"65831.7","CLOSE":"65780.26","ADJCLOSE":"65780.26","VOLUME":"6600"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693971900,"PRODUCTID":32,"OPEN":"65744.19","LOW":"65488.03","HIGH":"65971.13","CLOSE":"65880.52","ADJCLOSE":"65880.52","VOLUME":"6100"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694058300,"PRODUCTID":32,"OPEN":"65854.25","LOW":"65672.34","HIGH":"66296.9","CLOSE":"66265.56","ADJCLOSE":"66265.56","VOLUME":"6200"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694144700,"PRODUCTID":32,"OPEN":"66381.43","LOW":"66299.3","HIGH":"66766.92","CLOSE":"66598.91","ADJCLOSE":"66598.91","VOLUME":"11500"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694144700,"PRODUCTID":32,"OPEN":"66381.43","LOW":"66299.3","HIGH":"66766.92","CLOSE":"66598.91","ADJCLOSE":"66598.91","VOLUME":"11500"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694403900,"PRODUCTID":32,"OPEN":"66807.73","LOW":"66735.84","HIGH":"67172.13","CLOSE":"67127.08","ADJCLOSE":"67127.08","VOLUME":"9300"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694490300,"PRODUCTID":32,"OPEN":"67506.88","LOW":"66948.18","HIGH":"67539.1","CLOSE":"67221.13","ADJCLOSE":"67221.13","VOLUME":"8700"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694576700,"PRODUCTID":32,"OPEN":"67188.64","LOW":"67053.36","HIGH":"67565.41","CLOSE":"67466.99","ADJCLOSE":"67466.99","VOLUME":"6200"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694663100,"PRODUCTID":32,"OPEN":"67627.03","LOW":"67336.46","HIGH":"67771.05","CLOSE":"67519","ADJCLOSE":"67519","VOLUME":"8100"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694749500,"PRODUCTID":32,"OPEN":"67659.91","LOW":"67614.42","HIGH":"67927.23","CLOSE":"67838.63","ADJCLOSE":"67838.63","VOLUME":"6800"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694749500,"PRODUCTID":32,"OPEN":"67659.91","LOW":"67614.42","HIGH":"67927.23","CLOSE":"67838.63","ADJCLOSE":"67838.63","VOLUME":"6800"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1695008700,"PRODUCTID":32,"OPEN":"67665.58","LOW":"67532.83","HIGH":"67803.15","CLOSE":"67596.84","ADJCLOSE":"67596.84","VOLUME":"10300"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695008700,"PRODUCTID":32,"OPEN":"67665.58","LOW":"67532.83","HIGH":"67803.15","CLOSE":"67596.84","ADJCLOSE":"67596.84","VOLUME":"10300"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695181500,"PRODUCTID":32,"OPEN":"67080.18","LOW":"66728.14","HIGH":"67294.16","CLOSE":"66800.84","ADJCLOSE":"66800.84","VOLUME":"13400"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695267900,"PRODUCTID":32,"OPEN":"66608.67","LOW":"66128.71","HIGH":"66608.67","CLOSE":"66230.24","ADJCLOSE":"66230.24","VOLUME":"8400"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695354300,"PRODUCTID":32,"OPEN":"66215.04","LOW":"65952.83","HIGH":"66445.47","CLOSE":"66009.15","ADJCLOSE":"66009.15","VOLUME":"8300"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695354300,"PRODUCTID":32,"OPEN":"66215.04","LOW":"65952.83","HIGH":"66445.47","CLOSE":"66009.15","ADJCLOSE":"66009.15","VOLUME":"8300"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695613500,"PRODUCTID":32,"OPEN":"66082.99","LOW":"65764.03","HIGH":"66225.63","CLOSE":"66023.69","ADJCLOSE":"66023.69","VOLUME":"6800"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695699900,"PRODUCTID":32,"OPEN":"66071.63","LOW":"65865.63","HIGH":"66078.26","CLOSE":"65945.47","ADJCLOSE":"65945.47","VOLUME":"6500"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695786300,"PRODUCTID":32,"OPEN":"65925.64","LOW":"65549.96","HIGH":"66172.27","CLOSE":"66118.69","ADJCLOSE":"66118.69","VOLUME":"5400"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695872700,"PRODUCTID":32,"OPEN":"66406.01","LOW":"65423.39","HIGH":"66406.01","CLOSE":"65508.32","ADJCLOSE":"65508.32","VOLUME":"7800"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695959100,"PRODUCTID":32,"OPEN":"65743.93","LOW":"65570.38","HIGH":"66151.65","CLOSE":"65828.41","ADJCLOSE":"65828.41","VOLUME":"8400"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695959100,"PRODUCTID":32,"OPEN":"65743.93","LOW":"65570.38","HIGH":"66151.65","CLOSE":"65828.41","ADJCLOSE":"65828.41","VOLUME":"8400"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1695959100,"PRODUCTID":32,"OPEN":"65743.93","LOW":"65570.38","HIGH":"66151.65","CLOSE":"65828.41","ADJCLOSE":"65828.41","VOLUME":"8400"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696304700,"PRODUCTID":32,"OPEN":"65813.42","LOW":"65344.59","HIGH":"65813.5","CLOSE":"65512.1","ADJCLOSE":"65512.1","VOLUME":"8600"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696391100,"PRODUCTID":32,"OPEN":"65330.65","LOW":"64878.77","HIGH":"65332.52","CLOSE":"65226.04","ADJCLOSE":"65226.04","VOLUME":"8600"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696477500,"PRODUCTID":32,"OPEN":"65598.26","LOW":"65443.34","HIGH":"65753.2","CLOSE":"65631.57","ADJCLOSE":"65631.57","VOLUME":"8000"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696563900,"PRODUCTID":32,"OPEN":"65867.54","LOW":"65762.33","HIGH":"66095.81","CLOSE":"65995.63","ADJCLOSE":"65995.63","VOLUME":"10200"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696563900,"PRODUCTID":32,"OPEN":"65867.54","LOW":"65762.33","HIGH":"66095.81","CLOSE":"65995.63","ADJCLOSE":"65995.63","VOLUME":"10200"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696823100,"PRODUCTID":32,"OPEN":"65560.07","LOW":"65434.61","HIGH":"65789.98","CLOSE":"65512.39","ADJCLOSE":"65512.39","VOLUME":"7300"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696909500,"PRODUCTID":32,"OPEN":"65662.27","LOW":"65662.27","HIGH":"66180.17","CLOSE":"66079.36","ADJCLOSE":"66079.36","VOLUME":"5100"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1696995900,"PRODUCTID":32,"OPEN":"66376.42","LOW":"66299.79","HIGH":"66592.16","CLOSE":"66473.05","ADJCLOSE":"66473.05","VOLUME":"16800"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697082300,"PRODUCTID":32,"OPEN":"66564.57","LOW":"66339.42","HIGH":"66577.6","CLOSE":"66408.39","ADJCLOSE":"66408.39","VOLUME":"7100"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697168700,"PRODUCTID":32,"OPEN":"66034.21","LOW":"65895.41","HIGH":"66478.9","CLOSE":"66282.74","ADJCLOSE":"66282.74","VOLUME":"13400"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697168700,"PRODUCTID":32,"OPEN":"66034.21","LOW":"65895.41","HIGH":"66478.9","CLOSE":"66282.74","ADJCLOSE":"66282.74","VOLUME":"13400"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697427900,"PRODUCTID":32,"OPEN":"66238.15","LOW":"66039.38","HIGH":"66342.75","CLOSE":"66166.93","ADJCLOSE":"66166.93","VOLUME":"6600"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697514300,"PRODUCTID":32,"OPEN":"66558.15","LOW":"66309.18","HIGH":"66559.82","CLOSE":"66428.09","ADJCLOSE":"66428.09","VOLUME":"7900"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697600700,"PRODUCTID":32,"OPEN":"66473.74","LOW":"65842.1","HIGH":"66475.27","CLOSE":"65877.02","ADJCLOSE":"65877.02","VOLUME":"7100"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697687100,"PRODUCTID":32,"OPEN":"65484.61","LOW":"65343.5","HIGH":"65869.65","CLOSE":"65629.24","ADJCLOSE":"65629.24","VOLUME":"11000"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697773500,"PRODUCTID":32,"OPEN":"65437.07","LOW":"65308.61","HIGH":"65555.14","CLOSE":"65397.62","ADJCLOSE":"65397.62","VOLUME":"14300"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697773500,"PRODUCTID":32,"OPEN":"65437.07","LOW":"65308.61","HIGH":"65555.14","CLOSE":"65397.62","ADJCLOSE":"65397.62","VOLUME":"14300"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698032700,"PRODUCTID":32,"OPEN":"65419.02","LOW":"64502.68","HIGH":"65453.92","CLOSE":"64571.88","ADJCLOSE":"64571.88","VOLUME":"6800"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698032700,"PRODUCTID":32,"OPEN":"65419.02","LOW":"64502.68","HIGH":"65453.92","CLOSE":"64571.88","ADJCLOSE":"64571.88","VOLUME":"6800"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698205500,"PRODUCTID":32,"OPEN":"64619.27","LOW":"63912.16","HIGH":"64787.08","CLOSE":"64049.06","ADJCLOSE":"64049.06","VOLUME":"7100"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698291900,"PRODUCTID":32,"OPEN":"63774.16","LOW":"63092.98","HIGH":"63774.16","CLOSE":"63148.15","ADJCLOSE":"63148.15","VOLUME":"12900"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698378300,"PRODUCTID":32,"OPEN":"63559.32","LOW":"63393.37","HIGH":"63913.13","CLOSE":"63782.8","ADJCLOSE":"63782.8","VOLUME":"12600"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698378300,"PRODUCTID":32,"OPEN":"63559.32","LOW":"63393.37","HIGH":"63913.13","CLOSE":"63782.8","ADJCLOSE":"63782.8","VOLUME":"12600"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698637500,"PRODUCTID":32,"OPEN":"63885.56","LOW":"63431.45","HIGH":"64184.58","CLOSE":"64112.65","ADJCLOSE":"64112.65","VOLUME":"5600"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698723900,"PRODUCTID":32,"OPEN":"64449.65","LOW":"63812.53","HIGH":"64452.32","CLOSE":"63874.93","ADJCLOSE":"63874.93","VOLUME":"15000"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698810300,"PRODUCTID":32,"OPEN":"63829.87","LOW":"63550.46","HIGH":"63896.05","CLOSE":"63591.33","ADJCLOSE":"63591.33","VOLUME":"6100"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698896700,"PRODUCTID":32,"OPEN":"64033.4","LOW":"63815.35","HIGH":"64202.64","CLOSE":"64080.9","ADJCLOSE":"64080.9","VOLUME":"6400"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698983100,"PRODUCTID":32,"OPEN":"64444.9","LOW":"64275.39","HIGH":"64535.19","CLOSE":"64363.78","ADJCLOSE":"64363.78","VOLUME":"16100"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698983100,"PRODUCTID":32,"OPEN":"64444.9","LOW":"64275.39","HIGH":"64535.19","CLOSE":"64363.78","ADJCLOSE":"64363.78","VOLUME":"16100"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699242300,"PRODUCTID":32,"OPEN":"64835.23","LOW":"64617.48","HIGH":"64992.54","CLOSE":"64958.69","ADJCLOSE":"64958.69","VOLUME":"8100"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699328700,"PRODUCTID":32,"OPEN":"65021.29","LOW":"64638.1","HIGH":"65021.29","CLOSE":"64942.4","ADJCLOSE":"64942.4","VOLUME":"7700"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699415100,"PRODUCTID":32,"OPEN":"65101.95","LOW":"64851.06","HIGH":"65124","CLOSE":"64975.61","ADJCLOSE":"64975.61","VOLUME":"6400"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699501500,"PRODUCTID":32,"OPEN":"65025.32","LOW":"64768.76","HIGH":"65046.56","CLOSE":"64832.2","ADJCLOSE":"64832.2","VOLUME":"11600"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699587900,"PRODUCTID":32,"OPEN":"64756.11","LOW":"64580.95","HIGH":"65014.06","CLOSE":"64904.68","ADJCLOSE":"64904.68","VOLUME":"11100"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699587900,"PRODUCTID":32,"OPEN":"64756.11","LOW":"64580.95","HIGH":"65014.06","CLOSE":"64904.68","ADJCLOSE":"64904.68","VOLUME":"11100"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699847100,"PRODUCTID":32,"OPEN":"65158.31","LOW":"64853.36","HIGH":"65176.96","CLOSE":"64933.87","ADJCLOSE":"64933.87","VOLUME":"7700"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699847100,"PRODUCTID":32,"OPEN":"65158.31","LOW":"64853.36","HIGH":"65176.96","CLOSE":"64933.87","ADJCLOSE":"64933.87","VOLUME":"7700"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700019900,"PRODUCTID":32,"OPEN":"65461.54","LOW":"65373.5","HIGH":"65747.65","CLOSE":"65675.93","ADJCLOSE":"65675.93","VOLUME":"7500"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700106300,"PRODUCTID":32,"OPEN":"65665.87","LOW":"65507.02","HIGH":"66358.37","CLOSE":"65982.48","ADJCLOSE":"65982.48","VOLUME":"11600"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700192700,"PRODUCTID":32,"OPEN":"65788.79","LOW":"65639.74","HIGH":"66037.69","CLOSE":"65794.73","ADJCLOSE":"65794.73","VOLUME":"10900"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700192700,"PRODUCTID":32,"OPEN":"65788.79","LOW":"65639.74","HIGH":"66037.69","CLOSE":"65794.73","ADJCLOSE":"65794.73","VOLUME":"10900"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700451900,"PRODUCTID":32,"OPEN":"65787.51","LOW":"65547.8","HIGH":"65844.01","CLOSE":"65655.15","ADJCLOSE":"65655.15","VOLUME":"7200"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700538300,"PRODUCTID":32,"OPEN":"65860.46","LOW":"65849.17","HIGH":"66082.36","CLOSE":"65930.77","ADJCLOSE":"65930.77","VOLUME":"5400"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700624700,"PRODUCTID":32,"OPEN":"65839.62","LOW":"65664.85","HIGH":"66063.43","CLOSE":"66023.24","ADJCLOSE":"66023.24","VOLUME":"4300"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700711100,"PRODUCTID":32,"OPEN":"66084.37","LOW":"65980.5","HIGH":"66235.24","CLOSE":"66017.81","ADJCLOSE":"66017.81","VOLUME":"7500"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700797500,"PRODUCTID":32,"OPEN":"66000.29","LOW":"65894.05","HIGH":"66101.64","CLOSE":"65970.04","ADJCLOSE":"65970.04","VOLUME":"10800"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700797500,"PRODUCTID":32,"OPEN":"66000.29","LOW":"65894.05","HIGH":"66101.64","CLOSE":"65970.04","ADJCLOSE":"65970.04","VOLUME":"10800"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1700797500,"PRODUCTID":32,"OPEN":"66000.29","LOW":"65894.05","HIGH":"66101.64","CLOSE":"65970.04","ADJCLOSE":"65970.04","VOLUME":"10800"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701143100,"PRODUCTID":32,"OPEN":"66063.72","LOW":"65906.65","HIGH":"66256.2","CLOSE":"66174.2","ADJCLOSE":"66174.2","VOLUME":"5100"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701229500,"PRODUCTID":32,"OPEN":"66381.26","LOW":"66374.52","HIGH":"66946.28","CLOSE":"66901.91","ADJCLOSE":"66901.91","VOLUME":"8300"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701315900,"PRODUCTID":32,"OPEN":"66963.2","LOW":"66610.35","HIGH":"67069.89","CLOSE":"66988.44","ADJCLOSE":"66988.44","VOLUME":"11100"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701402300,"PRODUCTID":32,"OPEN":"67181.15","LOW":"67149.07","HIGH":"67564.33","CLOSE":"67481.19","ADJCLOSE":"67481.19","VOLUME":"21700"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701402300,"PRODUCTID":32,"OPEN":"67181.15","LOW":"67149.07","HIGH":"67564.33","CLOSE":"67481.19","ADJCLOSE":"67481.19","VOLUME":"21700"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701661500,"PRODUCTID":32,"OPEN":"68435.34","LOW":"68274.47","HIGH":"68918.22","CLOSE":"68865.12","ADJCLOSE":"68865.12","VOLUME":"30900"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701747900,"PRODUCTID":32,"OPEN":"69168.53","LOW":"68954.88","HIGH":"69381.31","CLOSE":"69296.14","ADJCLOSE":"69296.14","VOLUME":"9600"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701834300,"PRODUCTID":32,"OPEN":"69534.93","LOW":"69395.01","HIGH":"69744.62","CLOSE":"69653.73","ADJCLOSE":"69653.73","VOLUME":"10400"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701920700,"PRODUCTID":32,"OPEN":"69694.15","LOW":"69320.53","HIGH":"69695.33","CLOSE":"69521.69","ADJCLOSE":"69521.69","VOLUME":"26000"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1702007100,"PRODUCTID":32,"OPEN":"69666.38","LOW":"69506.12","HIGH":"69893.8","CLOSE":"69825.6","ADJCLOSE":"69825.6","VOLUME":"18200"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1702007100,"PRODUCTID":32,"OPEN":"69666.38","LOW":"69506.12","HIGH":"69893.8","CLOSE":"69825.6","ADJCLOSE":"69825.6","VOLUME":"18200"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702266300,"PRODUCTID":32,"OPEN":"69925.63","LOW":"69782.48","HIGH":"70057.83","CLOSE":"69928.53","ADJCLOSE":"69928.53","VOLUME":"12400"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702352700,"PRODUCTID":32,"OPEN":"70020.68","LOW":"69443.85","HIGH":"70033.64","CLOSE":"69551.03","ADJCLOSE":"69551.03","VOLUME":"7000"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702439100,"PRODUCTID":32,"OPEN":"69648.56","LOW":"69100.56","HIGH":"69657.93","CLOSE":"69584.6","ADJCLOSE":"69584.6","VOLUME":"7100"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702525500,"PRODUCTID":32,"OPEN":"70146.09","LOW":"70110.75","HIGH":"70602.89","CLOSE":"70514.2","ADJCLOSE":"70514.2","VOLUME":"12200"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702611900,"PRODUCTID":32,"OPEN":"70804.13","LOW":"70655.97","HIGH":"71605.76","CLOSE":"71483.75","ADJCLOSE":"71483.75","VOLUME":"25100"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702611900,"PRODUCTID":32,"OPEN":"70804.13","LOW":"70655.97","HIGH":"71605.76","CLOSE":"71483.75","ADJCLOSE":"71483.75","VOLUME":"25100"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702871100,"PRODUCTID":32,"OPEN":"71437.35","LOW":"71142.29","HIGH":"71552.24","CLOSE":"71315.09","ADJCLOSE":"71315.09","VOLUME":"12500"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702957500,"PRODUCTID":32,"OPEN":"71479.28","LOW":"71071.98","HIGH":"71623.71","CLOSE":"71437.19","ADJCLOSE":"71437.19","VOLUME":"8600"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703043900,"PRODUCTID":32,"OPEN":"71647.66","LOW":"70302.6","HIGH":"71913.07","CLOSE":"70506.31","ADJCLOSE":"70506.31","VOLUME":"13200"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703130300,"PRODUCTID":32,"OPEN":"69920.89","LOW":"69920.39","HIGH":"70958.71","CLOSE":"70865.1","ADJCLOSE":"70865.1","VOLUME":"8800"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703216700,"PRODUCTID":32,"OPEN":"71045.65","LOW":"70713.56","HIGH":"71259.55","CLOSE":"71106.96","ADJCLOSE":"71106.96","VOLUME":"15300"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703216700,"PRODUCTID":32,"OPEN":"71045.65","LOW":"70713.56","HIGH":"71259.55","CLOSE":"71106.96","ADJCLOSE":"71106.96","VOLUME":"15300"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703216700,"PRODUCTID":32,"OPEN":"71045.65","LOW":"70713.56","HIGH":"71259.55","CLOSE":"71106.96","ADJCLOSE":"71106.96","VOLUME":"15300"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703562300,"PRODUCTID":32,"OPEN":"71097.78","LOW":"71012.08","HIGH":"71471.29","CLOSE":"71336.8","ADJCLOSE":"71336.8","VOLUME":"7700"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703648700,"PRODUCTID":32,"OPEN":"71492.02","LOW":"71473.65","HIGH":"72119.85","CLOSE":"72038.43","ADJCLOSE":"72038.43","VOLUME":"9800"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703735100,"PRODUCTID":32,"OPEN":"72262.67","LOW":"72137.45","HIGH":"72484.34","CLOSE":"72410.38","ADJCLOSE":"72410.38","VOLUME":"7800"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703821500,"PRODUCTID":32,"OPEN":"72351.59","LOW":"72082.64","HIGH":"72417.01","CLOSE":"72240.26","ADJCLOSE":"72240.26","VOLUME":"19800"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703821500,"PRODUCTID":32,"OPEN":"72351.59","LOW":"72082.64","HIGH":"72417.01","CLOSE":"72240.26","ADJCLOSE":"72240.26","VOLUME":"19800"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703821500,"PRODUCTID":32,"OPEN":"72351.59","LOW":"72082.64","HIGH":"72417.01","CLOSE":"72240.26","ADJCLOSE":"72240.26","VOLUME":"19800"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704167100,"PRODUCTID":32,"OPEN":"72332.85","LOW":"71613.74","HIGH":"72332.85","CLOSE":"71892.48","ADJCLOSE":"71892.48","VOLUME":"300"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704253500,"PRODUCTID":32,"OPEN":"71832.62","LOW":"71303.97","HIGH":"71862","CLOSE":"71356.6","ADJCLOSE":"71356.6","VOLUME":"13600"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704339900,"PRODUCTID":32,"OPEN":"71678.93","LOW":"71546.6","HIGH":"71954.79","CLOSE":"71847.57","ADJCLOSE":"71847.57","VOLUME":"8900"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704426300,"PRODUCTID":32,"OPEN":"72016.71","LOW":"71779.83","HIGH":"72156.48","CLOSE":"72026.15","ADJCLOSE":"72026.15","VOLUME":"14900"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704426300,"PRODUCTID":32,"OPEN":"72016.71","LOW":"71779.83","HIGH":"72156.48","CLOSE":"72026.15","ADJCLOSE":"72026.15","VOLUME":"14900"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704685500,"PRODUCTID":32,"OPEN":"72113.25","LOW":"71301.04","HIGH":"72181.77","CLOSE":"71355.22","ADJCLOSE":"71355.22","VOLUME":"10900"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704771900,"PRODUCTID":32,"OPEN":"71770.91","LOW":"71307.27","HIGH":"72035.47","CLOSE":"71386.21","ADJCLOSE":"71386.21","VOLUME":"9500"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704858300,"PRODUCTID":32,"OPEN":"71383.2","LOW":"71110.98","HIGH":"71733.84","CLOSE":"71657.71","ADJCLOSE":"71657.71","VOLUME":"9400"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704944700,"PRODUCTID":32,"OPEN":"71907.75","LOW":"71543.19","HIGH":"71999.47","CLOSE":"71721.18","ADJCLOSE":"71721.18","VOLUME":"7800"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705031100,"PRODUCTID":32,"OPEN":"72148.07","LOW":"71982.29","HIGH":"72720.96","CLOSE":"72568.45","ADJCLOSE":"72568.45","VOLUME":"20400"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705031100,"PRODUCTID":32,"OPEN":"72148.07","LOW":"71982.29","HIGH":"72720.96","CLOSE":"72568.45","ADJCLOSE":"72568.45","VOLUME":"20400"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705290300,"PRODUCTID":32,"OPEN":"73049.87","LOW":"72909","HIGH":"73402.16","CLOSE":"73327.94","ADJCLOSE":"73327.94","VOLUME":"16000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705376700,"PRODUCTID":32,"OPEN":"73331.95","LOW":"72960.29","HIGH":"73427.59","CLOSE":"73128.77","ADJCLOSE":"73128.77","VOLUME":"11200"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705463100,"PRODUCTID":32,"OPEN":"71998.93","LOW":"71429.3","HIGH":"72484.8","CLOSE":"71500.76","ADJCLOSE":"71500.76","VOLUME":"14100"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705549500,"PRODUCTID":32,"OPEN":"71018.86","LOW":"70665.5","HIGH":"71451.29","CLOSE":"71186.86","ADJCLOSE":"71186.86","VOLUME":"13000"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705635900,"PRODUCTID":32,"OPEN":"71786.74","LOW":"71542.74","HIGH":"71895.64","CLOSE":"71683.23","ADJCLOSE":"71683.23","VOLUME":"25500"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705635900,"PRODUCTID":32,"OPEN":"71786.74","LOW":"71542.74","HIGH":"71895.64","CLOSE":"71683.23","ADJCLOSE":"71683.23","VOLUME":"25500"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705635900,"PRODUCTID":32,"OPEN":"71786.74","LOW":"71542.74","HIGH":"71895.64","CLOSE":"71683.23","ADJCLOSE":"71683.23","VOLUME":"25500"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705981500,"PRODUCTID":32,"OPEN":"71868.2","LOW":"70234.55","HIGH":"72039.2","CLOSE":"70370.55","ADJCLOSE":"70370.55","VOLUME":"11400"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706067900,"PRODUCTID":32,"OPEN":"70165.49","LOW":"70001.6","HIGH":"71149.61","CLOSE":"71060.31","ADJCLOSE":"71060.31","VOLUME":"15600"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706154300,"PRODUCTID":32,"OPEN":"71022.1","LOW":"70319.04","HIGH":"71049.46","CLOSE":"70700.67","ADJCLOSE":"70700.67","VOLUME":"36700"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706154300,"PRODUCTID":32,"OPEN":"71022.1","LOW":"70319.04","HIGH":"71049.46","CLOSE":"70700.67","ADJCLOSE":"70700.67","VOLUME":"36700"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706154300,"PRODUCTID":32,"OPEN":"71022.1","LOW":"70319.04","HIGH":"71049.46","CLOSE":"70700.67","ADJCLOSE":"70700.67","VOLUME":"36700"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706499900,"PRODUCTID":32,"OPEN":"70968.1","LOW":"70880.54","HIGH":"72010.22","CLOSE":"71941.57","ADJCLOSE":"71941.57","VOLUME":"13900"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706586300,"PRODUCTID":32,"OPEN":"72000.2","LOW":"71075.72","HIGH":"72142.23","CLOSE":"71139.9","ADJCLOSE":"71139.9","VOLUME":"12900"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706672700,"PRODUCTID":32,"OPEN":"71073.04","LOW":"70846.04","HIGH":"71851.39","CLOSE":"71752.11","ADJCLOSE":"71752.11","VOLUME":"11000"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706759100,"PRODUCTID":32,"OPEN":"71998.78","LOW":"71574.89","HIGH":"72151.02","CLOSE":"71645.3","ADJCLOSE":"71645.3","VOLUME":"11500"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706845500,"PRODUCTID":32,"OPEN":"71977.56","LOW":"71948.77","HIGH":"73089.4","CLOSE":"72085.63","ADJCLOSE":"72085.63","VOLUME":"19400"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706845500,"PRODUCTID":32,"OPEN":"71977.56","LOW":"71948.77","HIGH":"73089.4","CLOSE":"72085.63","ADJCLOSE":"72085.63","VOLUME":"19400"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707104700,"PRODUCTID":32,"OPEN":"72269.12","LOW":"71602.14","HIGH":"72385.93","CLOSE":"71731.42","ADJCLOSE":"71731.42","VOLUME":"19900"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707191100,"PRODUCTID":32,"OPEN":"71970.82","LOW":"71625.18","HIGH":"72261.4","CLOSE":"72186.09","ADJCLOSE":"72186.09","VOLUME":"10500"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707277500,"PRODUCTID":32,"OPEN":"72548.5","LOW":"71938.22","HIGH":"72559.21","CLOSE":"72152","ADJCLOSE":"72152","VOLUME":"12800"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707363900,"PRODUCTID":32,"OPEN":"72473.42","LOW":"71230.62","HIGH":"72473.42","CLOSE":"71428.43","ADJCLOSE":"71428.43","VOLUME":"14500"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707450300,"PRODUCTID":32,"OPEN":"71410.29","LOW":"71200.31","HIGH":"71676.49","CLOSE":"71595.49","ADJCLOSE":"71595.49","VOLUME":"19000"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707450300,"PRODUCTID":32,"OPEN":"71410.29","LOW":"71200.31","HIGH":"71676.49","CLOSE":"71595.49","ADJCLOSE":"71595.49","VOLUME":"19000"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707709500,"PRODUCTID":32,"OPEN":"71722.31","LOW":"70922.57","HIGH":"71756.58","CLOSE":"71072.49","ADJCLOSE":"71072.49","VOLUME":"10700"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707795900,"PRODUCTID":32,"OPEN":"71292.08","LOW":"70924.3","HIGH":"71662.74","CLOSE":"71555.19","ADJCLOSE":"71555.19","VOLUME":"8100"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707882300,"PRODUCTID":32,"OPEN":"71035.25","LOW":"70809.84","HIGH":"71938.59","CLOSE":"71822.83","ADJCLOSE":"71822.83","VOLUME":"10700"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707968700,"PRODUCTID":32,"OPEN":"72061.47","LOW":"71644.44","HIGH":"72164.97","CLOSE":"72050.38","ADJCLOSE":"72050.38","VOLUME":"8200"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708055100,"PRODUCTID":32,"OPEN":"72406.02","LOW":"72218.1","HIGH":"72545.33","CLOSE":"72426.64","ADJCLOSE":"72426.64","VOLUME":"15200"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708055100,"PRODUCTID":32,"OPEN":"72406.02","LOW":"72218.1","HIGH":"72545.33","CLOSE":"72426.64","ADJCLOSE":"72426.64","VOLUME":"15200"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708055100,"PRODUCTID":32,"OPEN":"72406.02","LOW":"72218.1","HIGH":"72545.33","CLOSE":"72426.64","ADJCLOSE":"72426.64","VOLUME":"15200"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708400700,"PRODUCTID":32,"OPEN":"72727.87","LOW":"72510.24","HIGH":"73130.69","CLOSE":"73057.4","ADJCLOSE":"73057.4","VOLUME":"7700"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708487100,"PRODUCTID":32,"OPEN":"73267.48","LOW":"72450.56","HIGH":"73267.8","CLOSE":"72623.09","ADJCLOSE":"72623.09","VOLUME":"13900"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708573500,"PRODUCTID":32,"OPEN":"72677.51","LOW":"72081.36","HIGH":"73256.39","CLOSE":"73158.24","ADJCLOSE":"73158.24","VOLUME":"9100"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708659900,"PRODUCTID":32,"OPEN":"73394.44","LOW":"73022","HIGH":"73413.93","CLOSE":"73142.8","ADJCLOSE":"73142.8","VOLUME":"11900"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708659900,"PRODUCTID":32,"OPEN":"73394.44","LOW":"73022","HIGH":"73413.93","CLOSE":"73142.8","ADJCLOSE":"73142.8","VOLUME":"11900"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708919100,"PRODUCTID":32,"OPEN":"73044.81","LOW":"72666.82","HIGH":"73092.26","CLOSE":"72790.13","ADJCLOSE":"72790.13","VOLUME":"7900"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1709005500,"PRODUCTID":32,"OPEN":"72723.53","LOW":"72660.13","HIGH":"73161.3","CLOSE":"73095.22","ADJCLOSE":"73095.22","VOLUME":"8300"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709091900,"PRODUCTID":32,"OPEN":"73162.82","LOW":"72222.29","HIGH":"73223.11","CLOSE":"72304.88","ADJCLOSE":"72304.88","VOLUME":"6200"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709178300,"PRODUCTID":32,"OPEN":"72220.57","LOW":"72099.32","HIGH":"72730","CLOSE":"72500.3","ADJCLOSE":"72500.3","VOLUME":"18600"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709264700,"PRODUCTID":32,"OPEN":"72606.31","LOW":"72591.14","HIGH":"73819.21","CLOSE":"73745.35","ADJCLOSE":"73745.35","VOLUME":"20700"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709264700,"PRODUCTID":32,"OPEN":"72606.31","LOW":"72591.14","HIGH":"73819.21","CLOSE":"73745.35","ADJCLOSE":"73745.35","VOLUME":"20700"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709523900,"PRODUCTID":32,"OPEN":"73903.09","LOW":"73747.01","HIGH":"73990.13","CLOSE":"73872.29","ADJCLOSE":"73872.29","VOLUME":"14200"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709610300,"PRODUCTID":32,"OPEN":"73767.42","LOW":"73412.25","HIGH":"73915.54","CLOSE":"73677.13","ADJCLOSE":"73677.13","VOLUME":"21200"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709696700,"PRODUCTID":32,"OPEN":"73587.7","LOW":"73321.48","HIGH":"74151.27","CLOSE":"74085.99","ADJCLOSE":"74085.99","VOLUME":"13300"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709783100,"PRODUCTID":32,"OPEN":"74242.74","LOW":"73921.48","HIGH":"74245.17","CLOSE":"74119.39","ADJCLOSE":"74119.39","VOLUME":"16000"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709783100,"PRODUCTID":32,"OPEN":"74242.74","LOW":"73921.48","HIGH":"74245.17","CLOSE":"74119.39","ADJCLOSE":"74119.39","VOLUME":"16000"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709783100,"PRODUCTID":32,"OPEN":"74242.74","LOW":"73921.48","HIGH":"74245.17","CLOSE":"74119.39","ADJCLOSE":"74119.39","VOLUME":"16000"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710128700,"PRODUCTID":32,"OPEN":"74175.93","LOW":"73433.91","HIGH":"74187.35","CLOSE":"73502.64","ADJCLOSE":"73502.64","VOLUME":"9800"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710215100,"PRODUCTID":32,"OPEN":"73516.42","LOW":"73342.12","HIGH":"74004.16","CLOSE":"73667.96","ADJCLOSE":"73667.96","VOLUME":"9600"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710301500,"PRODUCTID":32,"OPEN":"73993.4","LOW":"72515.71","HIGH":"74052.75","CLOSE":"72761.89","ADJCLOSE":"72761.89","VOLUME":"452000"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710387900,"PRODUCTID":32,"OPEN":"72570.1","LOW":"72497.19","HIGH":"73364.3","CLOSE":"73097.28","ADJCLOSE":"73097.28","VOLUME":"10000"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710474300,"PRODUCTID":32,"OPEN":"72886.77","LOW":"72484.82","HIGH":"72998.07","CLOSE":"72643.43","ADJCLOSE":"72643.43","VOLUME":"22300"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710474300,"PRODUCTID":32,"OPEN":"72886.77","LOW":"72484.82","HIGH":"72998.07","CLOSE":"72643.43","ADJCLOSE":"72643.43","VOLUME":"22300"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710733500,"PRODUCTID":32,"OPEN":"72587.3","LOW":"72314.16","HIGH":"72985.89","CLOSE":"72748.42","ADJCLOSE":"72748.42","VOLUME":"11000"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710819900,"PRODUCTID":32,"OPEN":"72462.94","LOW":"71933.35","HIGH":"72490.09","CLOSE":"72012.05","ADJCLOSE":"72012.05","VOLUME":"38400"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710906300,"PRODUCTID":32,"OPEN":"72036.86","LOW":"71674.42","HIGH":"72402.67","CLOSE":"72101.69","ADJCLOSE":"72101.69","VOLUME":"8300"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1710992700,"PRODUCTID":32,"OPEN":"72507.36","LOW":"72416.03","HIGH":"72882.46","CLOSE":"72641.19","ADJCLOSE":"72641.19","VOLUME":"12900"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711079100,"PRODUCTID":32,"OPEN":"72231.66","LOW":"72172.09","HIGH":"73115.62","CLOSE":"72831.94","ADJCLOSE":"72831.94","VOLUME":"26100"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711079100,"PRODUCTID":32,"OPEN":"72231.66","LOW":"72172.09","HIGH":"73115.62","CLOSE":"72831.94","ADJCLOSE":"72831.94","VOLUME":"26100"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711079100,"PRODUCTID":32,"OPEN":"72231.66","LOW":"72172.09","HIGH":"73115.62","CLOSE":"72831.94","ADJCLOSE":"72831.94","VOLUME":"26100"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711424700,"PRODUCTID":32,"OPEN":"72396.97","LOW":"72363.03","HIGH":"72705.29","CLOSE":"72470.3","ADJCLOSE":"72470.3","VOLUME":"30600"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711511100,"PRODUCTID":32,"OPEN":"72692.16","LOW":"72600.73","HIGH":"73138.73","CLOSE":"72996.31","ADJCLOSE":"72996.31","VOLUME":"9400"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711597500,"PRODUCTID":32,"OPEN":"73149.34","LOW":"73120.33","HIGH":"74190.31","CLOSE":"73651.35","ADJCLOSE":"73651.35","VOLUME":"14900"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711597500,"PRODUCTID":32,"OPEN":"73149.34","LOW":"73120.33","HIGH":"74190.31","CLOSE":"73651.35","ADJCLOSE":"73651.35","VOLUME":"14900"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711597500,"PRODUCTID":32,"OPEN":"73149.34","LOW":"73120.33","HIGH":"74190.31","CLOSE":"73651.35","ADJCLOSE":"73651.35","VOLUME":"14900"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711597500,"PRODUCTID":32,"OPEN":"73149.34","LOW":"73120.33","HIGH":"74190.31","CLOSE":"73651.35","ADJCLOSE":"73651.35","VOLUME":"14900"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712029500,"PRODUCTID":32,"OPEN":"74022.3","LOW":"73743.77","HIGH":"74099.78","CLOSE":"73903.91","ADJCLOSE":"73903.91","VOLUME":"6300"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712115900,"PRODUCTID":32,"OPEN":"73757.23","LOW":"73540.27","HIGH":"74151.21","CLOSE":"73876.82","ADJCLOSE":"73876.82","VOLUME":"7900"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712202300,"PRODUCTID":32,"OPEN":"74413.82","LOW":"73485.12","HIGH":"74501.73","CLOSE":"74227.63","ADJCLOSE":"74227.63","VOLUME":"10700"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712288700,"PRODUCTID":32,"OPEN":"74287.02","LOW":"73946.92","HIGH":"74361.11","CLOSE":"74248.22","ADJCLOSE":"74248.22","VOLUME":"11300"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712288700,"PRODUCTID":32,"OPEN":"74287.02","LOW":"73946.92","HIGH":"74361.11","CLOSE":"74248.22","ADJCLOSE":"74248.22","VOLUME":"11300"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712547900,"PRODUCTID":32,"OPEN":"74555.44","LOW":"74410.07","HIGH":"74869.3","CLOSE":"74742.5","ADJCLOSE":"74742.5","VOLUME":"8300"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712634300,"PRODUCTID":32,"OPEN":"75124.28","LOW":"74603.37","HIGH":"75124.28","CLOSE":"74683.7","ADJCLOSE":"74683.7","VOLUME":"41000"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712720700,"PRODUCTID":32,"OPEN":"74953.96","LOW":"74807.55","HIGH":"75105.14","CLOSE":"75038.15","ADJCLOSE":"75038.15","VOLUME":"7100"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712720700,"PRODUCTID":32,"OPEN":"74953.96","LOW":"74807.55","HIGH":"75105.14","CLOSE":"75038.15","ADJCLOSE":"75038.15","VOLUME":"7100"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712893500,"PRODUCTID":32,"OPEN":"74889.64","LOW":"74189.31","HIGH":"74951.88","CLOSE":"74244.9","ADJCLOSE":"74244.9","VOLUME":"15600"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712893500,"PRODUCTID":32,"OPEN":"74889.64","LOW":"74189.31","HIGH":"74951.88","CLOSE":"74244.9","ADJCLOSE":"74244.9","VOLUME":"15600"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713152700,"PRODUCTID":32,"OPEN":"73315.16","LOW":"73315.16","HIGH":"73905.8","CLOSE":"73399.78","ADJCLOSE":"73399.78","VOLUME":"12800"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713239100,"PRODUCTID":32,"OPEN":"72892.14","LOW":"72685.03","HIGH":"73135.43","CLOSE":"72943.68","ADJCLOSE":"72943.68","VOLUME":"9200"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713239100,"PRODUCTID":32,"OPEN":"72892.14","LOW":"72685.03","HIGH":"73135.43","CLOSE":"72943.68","ADJCLOSE":"72943.68","VOLUME":"9200"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713411900,"PRODUCTID":32,"OPEN":"73183.1","LOW":"72365.67","HIGH":"73473.05","CLOSE":"72488.99","ADJCLOSE":"72488.99","VOLUME":"12400"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713498300,"PRODUCTID":32,"OPEN":"71999.65","LOW":"71816.46","HIGH":"73210.17","CLOSE":"73088.33","ADJCLOSE":"73088.33","VOLUME":"16200"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713498300,"PRODUCTID":32,"OPEN":"71999.65","LOW":"71816.46","HIGH":"73210.17","CLOSE":"73088.33","ADJCLOSE":"73088.33","VOLUME":"16200"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713757500,"PRODUCTID":32,"OPEN":"73666.51","LOW":"73227.32","HIGH":"73767.8","CLOSE":"73648.62","ADJCLOSE":"73648.62","VOLUME":"11100"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713843900,"PRODUCTID":32,"OPEN":"74048.94","LOW":"73688.31","HIGH":"74059.89","CLOSE":"73738.45","ADJCLOSE":"73738.45","VOLUME":"6400"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713930300,"PRODUCTID":32,"OPEN":"73957.57","LOW":"73788.61","HIGH":"74121.61","CLOSE":"73852.94","ADJCLOSE":"73852.94","VOLUME":"6600"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714016700,"PRODUCTID":32,"OPEN":"73572.34","LOW":"73556.15","HIGH":"74571.25","CLOSE":"74339.44","ADJCLOSE":"74339.44","VOLUME":"11800"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714103100,"PRODUCTID":32,"OPEN":"74509.31","LOW":"73616.65","HIGH":"74515.91","CLOSE":"73730.16","ADJCLOSE":"73730.16","VOLUME":"13700"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714103100,"PRODUCTID":32,"OPEN":"74509.31","LOW":"73616.65","HIGH":"74515.91","CLOSE":"73730.16","ADJCLOSE":"73730.16","VOLUME":"13700"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714362300,"PRODUCTID":32,"OPEN":"73982.75","LOW":"73922.34","HIGH":"74721.15","CLOSE":"74671.28","ADJCLOSE":"74671.28","VOLUME":"9900"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714448700,"PRODUCTID":32,"OPEN":"74800.89","LOW":"74346.4","HIGH":"75111.39","CLOSE":"74482.78","ADJCLOSE":"74482.78","VOLUME":"8400"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714448700,"PRODUCTID":32,"OPEN":"74800.89","LOW":"74346.4","HIGH":"75111.39","CLOSE":"74482.78","ADJCLOSE":"74482.78","VOLUME":"8400"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714621500,"PRODUCTID":32,"OPEN":"74391.73","LOW":"74360.69","HIGH":"74812.43","CLOSE":"74611.11","ADJCLOSE":"74611.11","VOLUME":"18400"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714707900,"PRODUCTID":32,"OPEN":"75017.82","LOW":"73467.73","HIGH":"75095.18","CLOSE":"73878.15","ADJCLOSE":"73878.15","VOLUME":"15600"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714707900,"PRODUCTID":32,"OPEN":"75017.82","LOW":"73467.73","HIGH":"75095.18","CLOSE":"73878.15","ADJCLOSE":"73878.15","VOLUME":"15600"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714967100,"PRODUCTID":32,"OPEN":"74196.68","LOW":"73786.29","HIGH":"74359.69","CLOSE":"73895.54","ADJCLOSE":"73895.54","VOLUME":"11200"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715053500,"PRODUCTID":32,"OPEN":"73973.3","LOW":"73259.26","HIGH":"74026.8","CLOSE":"73511.85","ADJCLOSE":"73511.85","VOLUME":"7900"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715139900,"PRODUCTID":32,"OPEN":"73225","LOW":"73073.92","HIGH":"73684.93","CLOSE":"73466.39","ADJCLOSE":"73466.39","VOLUME":"6500"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715226300,"PRODUCTID":32,"OPEN":"73499.49","LOW":"72334.18","HIGH":"73499.49","CLOSE":"72404.17","ADJCLOSE":"72404.17","VOLUME":"9200"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715312700,"PRODUCTID":32,"OPEN":"72475.45","LOW":"72366.29","HIGH":"72946.54","CLOSE":"72664.47","ADJCLOSE":"72664.47","VOLUME":"11000"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715312700,"PRODUCTID":32,"OPEN":"72475.45","LOW":"72366.29","HIGH":"72946.54","CLOSE":"72664.47","ADJCLOSE":"72664.47","VOLUME":"11000"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715571900,"PRODUCTID":32,"OPEN":"72476.65","LOW":"71866.01","HIGH":"72863.56","CLOSE":"72776.13","ADJCLOSE":"72776.13","VOLUME":"13900"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715658300,"PRODUCTID":32,"OPEN":"72696.72","LOW":"72683.99","HIGH":"73286.26","CLOSE":"73104.61","ADJCLOSE":"73104.61","VOLUME":"7100"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715744700,"PRODUCTID":32,"OPEN":"73200.23","LOW":"72822.66","HIGH":"73301.47","CLOSE":"72987.03","ADJCLOSE":"72987.03","VOLUME":"7700"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715831100,"PRODUCTID":32,"OPEN":"73338.24","LOW":"72529.97","HIGH":"73749.47","CLOSE":"73663.72","ADJCLOSE":"73663.72","VOLUME":"9700"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715917500,"PRODUCTID":32,"OPEN":"73711.31","LOW":"73459.8","HIGH":"74070.84","CLOSE":"73917.03","ADJCLOSE":"73917.03","VOLUME":"11900"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715917500,"PRODUCTID":32,"OPEN":"73711.31","LOW":"73459.8","HIGH":"74070.84","CLOSE":"73917.03","ADJCLOSE":"73917.03","VOLUME":"11900"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1715917500,"PRODUCTID":32,"OPEN":"73711.31","LOW":"73459.8","HIGH":"74070.84","CLOSE":"73917.03","ADJCLOSE":"73917.03","VOLUME":"11900"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716263100,"PRODUCTID":32,"OPEN":"73842.96","LOW":"73762.37","HIGH":"74189.19","CLOSE":"73953.31","ADJCLOSE":"73953.31","VOLUME":"11000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716349500,"PRODUCTID":32,"OPEN":"74165.52","LOW":"73860.33","HIGH":"74307.79","CLOSE":"74221.06","ADJCLOSE":"74221.06","VOLUME":"6200"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716435900,"PRODUCTID":32,"OPEN":"74253.53","LOW":"74158.35","HIGH":"75499.91","CLOSE":"75418.04","ADJCLOSE":"75418.04","VOLUME":"11900"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716522300,"PRODUCTID":32,"OPEN":"75335.45","LOW":"75244.22","HIGH":"75636.5","CLOSE":"75410.39","ADJCLOSE":"75410.39","VOLUME":"10300"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716522300,"PRODUCTID":32,"OPEN":"75335.45","LOW":"75244.22","HIGH":"75636.5","CLOSE":"75410.39","ADJCLOSE":"75410.39","VOLUME":"10300"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716781500,"PRODUCTID":32,"OPEN":"75655.46","LOW":"75175.27","HIGH":"76009.68","CLOSE":"75390.5","ADJCLOSE":"75390.5","VOLUME":"10200"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716867900,"PRODUCTID":32,"OPEN":"75585.4","LOW":"75083.22","HIGH":"75585.4","CLOSE":"75170.45","ADJCLOSE":"75170.45","VOLUME":"6900"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199408400,"PRODUCTID":34,"OPEN":"1439.43","LOW":"1439.43","HIGH":"1467.78","CLOSE":"1466.67","ADJCLOSE":"1466.67","VOLUME":"218591696"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199667600,"PRODUCTID":34,"OPEN":"1461.17","LOW":"1458.68","HIGH":"1473.74","CLOSE":"1470.77","ADJCLOSE":"1470.77","VOLUME":"203690000"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199754000,"PRODUCTID":34,"OPEN":"1471.81","LOW":"1471.81","HIGH":"1489.87","CLOSE":"1489.74","ADJCLOSE":"1489.74","VOLUME":"357312896"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199840400,"PRODUCTID":34,"OPEN":"1483.83","LOW":"1480.63","HIGH":"1498.86","CLOSE":"1491.66","ADJCLOSE":"1491.66","VOLUME":"414808896"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199840400,"PRODUCTID":34,"OPEN":"1483.83","LOW":"1480.63","HIGH":"1498.86","CLOSE":"1491.66","ADJCLOSE":"1491.66","VOLUME":"414808896"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200013200,"PRODUCTID":34,"OPEN":"1498.89","LOW":"1498.89","HIGH":"1521.56","CLOSE":"1516.22","ADJCLOSE":"1516.22","VOLUME":"543175488"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200272400,"PRODUCTID":34,"OPEN":"1514.31","LOW":"1502.1","HIGH":"1524.69","CLOSE":"1507.04","ADJCLOSE":"1507.04","VOLUME":"285573408"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200358800,"PRODUCTID":34,"OPEN":"1513.55","LOW":"1497.64","HIGH":"1524.28","CLOSE":"1505.71","ADJCLOSE":"1505.71","VOLUME":"250408608"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200445200,"PRODUCTID":34,"OPEN":"1490.5","LOW":"1448.41","HIGH":"1490.5","CLOSE":"1453.66","ADJCLOSE":"1453.66","VOLUME":"321160288"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200531600,"PRODUCTID":34,"OPEN":"1463.36","LOW":"1431.42","HIGH":"1465.26","CLOSE":"1460.71","ADJCLOSE":"1460.71","VOLUME":"282759808"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200618000,"PRODUCTID":34,"OPEN":"1426.88","LOW":"1423.83","HIGH":"1445.7","CLOSE":"1439.49","ADJCLOSE":"1439.49","VOLUME":"234584192"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200877200,"PRODUCTID":34,"OPEN":"1436.29","LOW":"1402.65","HIGH":"1436.29","CLOSE":"1408.6","ADJCLOSE":"1408.6","VOLUME":"262769792"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200963600,"PRODUCTID":34,"OPEN":"1382.43","LOW":"1340.29","HIGH":"1382.43","CLOSE":"1354.48","ADJCLOSE":"1354.48","VOLUME":"466350016"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1200963600,"PRODUCTID":34,"OPEN":"1382.43","LOW":"1340.29","HIGH":"1382.43","CLOSE":"1354.48","ADJCLOSE":"1354.48","VOLUME":"466350016"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201136400,"PRODUCTID":34,"OPEN":"1401.25","LOW":"1376","HIGH":"1409.93","CLOSE":"1383.35","ADJCLOSE":"1383.35","VOLUME":"367874112"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201222800,"PRODUCTID":34,"OPEN":"1395.8","LOW":"1392.44","HIGH":"1411.09","CLOSE":"1405.4","ADJCLOSE":"1405.4","VOLUME":"289825888"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201482000,"PRODUCTID":34,"OPEN":"1398.5","LOW":"1372.61","HIGH":"1398.5","CLOSE":"1380.54","ADJCLOSE":"1380.54","VOLUME":"157527008"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201568400,"PRODUCTID":34,"OPEN":"1389.32","LOW":"1382.41","HIGH":"1394.41","CLOSE":"1388.5","ADJCLOSE":"1388.5","VOLUME":"167763904"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201654800,"PRODUCTID":34,"OPEN":"1395.53","LOW":"1377.77","HIGH":"1400.9","CLOSE":"1384.08","ADJCLOSE":"1384.08","VOLUME":"208309104"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201741200,"PRODUCTID":34,"OPEN":"1381.57","LOW":"1379.97","HIGH":"1394.56","CLOSE":"1393.25","ADJCLOSE":"1393.25","VOLUME":"209866896"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201741200,"PRODUCTID":34,"OPEN":"1381.57","LOW":"1379.97","HIGH":"1394.56","CLOSE":"1393.25","ADJCLOSE":"1393.25","VOLUME":"209866896"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202086800,"PRODUCTID":34,"OPEN":"1408.56","LOW":"1407.83","HIGH":"1422.58","CLOSE":"1419.66","ADJCLOSE":"1419.66","VOLUME":"248384400"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202173200,"PRODUCTID":34,"OPEN":"1413.13","LOW":"1413.13","HIGH":"1432.35","CLOSE":"1432.35","ADJCLOSE":"1432.35","VOLUME":"206178400"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202259600,"PRODUCTID":34,"OPEN":"1413.28","LOW":"1408.55","HIGH":"1415.94","CLOSE":"1415.94","ADJCLOSE":"1415.94","VOLUME":"142064400"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202259600,"PRODUCTID":34,"OPEN":"1413.28","LOW":"1408.55","HIGH":"1415.94","CLOSE":"1415.94","ADJCLOSE":"1415.94","VOLUME":"142064400"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202259600,"PRODUCTID":34,"OPEN":"1413.28","LOW":"1408.55","HIGH":"1415.94","CLOSE":"1415.94","ADJCLOSE":"1415.94","VOLUME":"142064400"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202691600,"PRODUCTID":34,"OPEN":"1415.56","LOW":"1404.86","HIGH":"1418.56","CLOSE":"1407.38","ADJCLOSE":"1407.38","VOLUME":"162068496"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202778000,"PRODUCTID":34,"OPEN":"1409.2","LOW":"1409.2","HIGH":"1417.52","CLOSE":"1417.52","ADJCLOSE":"1417.52","VOLUME":"209095392"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202864400,"PRODUCTID":34,"OPEN":"1420.7","LOW":"1414.1","HIGH":"1433.2","CLOSE":"1423.15","ADJCLOSE":"1423.15","VOLUME":"256270096"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202950800,"PRODUCTID":34,"OPEN":"1424.25","LOW":"1424.25","HIGH":"1436.1","CLOSE":"1436.1","ADJCLOSE":"1436.1","VOLUME":"223883008"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203037200,"PRODUCTID":34,"OPEN":"1429.93","LOW":"1416.85","HIGH":"1429.93","CLOSE":"1427.19","ADJCLOSE":"1427.19","VOLUME":"185069696"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203296400,"PRODUCTID":34,"OPEN":"1425.87","LOW":"1411.01","HIGH":"1428.17","CLOSE":"1412.83","ADJCLOSE":"1412.83","VOLUME":"211770400"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203382800,"PRODUCTID":34,"OPEN":"1415.25","LOW":"1415.25","HIGH":"1425.49","CLOSE":"1425.49","ADJCLOSE":"1425.49","VOLUME":"189766704"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203469200,"PRODUCTID":34,"OPEN":"1426.95","LOW":"1404.44","HIGH":"1427.38","CLOSE":"1414.32","ADJCLOSE":"1414.32","VOLUME":"257453296"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203555600,"PRODUCTID":34,"OPEN":"1415.1","LOW":"1388.81","HIGH":"1415.11","CLOSE":"1394.76","ADJCLOSE":"1394.76","VOLUME":"282864000"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203642000,"PRODUCTID":34,"OPEN":"1389.64","LOW":"1354.71","HIGH":"1390.03","CLOSE":"1369.48","ADJCLOSE":"1369.48","VOLUME":"319176896"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203901200,"PRODUCTID":34,"OPEN":"1373.47","LOW":"1364.56","HIGH":"1376.7","CLOSE":"1370.79","ADJCLOSE":"1370.79","VOLUME":"279232000"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203987600,"PRODUCTID":34,"OPEN":"1375.46","LOW":"1371.85","HIGH":"1382.76","CLOSE":"1375.43","ADJCLOSE":"1375.43","VOLUME":"227552608"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204074000,"PRODUCTID":34,"OPEN":"1376.94","LOW":"1370.15","HIGH":"1382.9","CLOSE":"1376.62","ADJCLOSE":"1376.62","VOLUME":"195745504"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204160400,"PRODUCTID":34,"OPEN":"1375.14","LOW":"1363.82","HIGH":"1375.5","CLOSE":"1368.27","ADJCLOSE":"1368.27","VOLUME":"196236496"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204246800,"PRODUCTID":34,"OPEN":"1368.32","LOW":"1354.79","HIGH":"1369.54","CLOSE":"1357.4","ADJCLOSE":"1357.4","VOLUME":"223788896"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204506000,"PRODUCTID":34,"OPEN":"1344.46","LOW":"1329.17","HIGH":"1344.46","CLOSE":"1330.61","ADJCLOSE":"1330.61","VOLUME":"208254800"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204592400,"PRODUCTID":34,"OPEN":"1335.17","LOW":"1311.98","HIGH":"1337.71","CLOSE":"1314.02","ADJCLOSE":"1314.02","VOLUME":"244984304"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204678800,"PRODUCTID":34,"OPEN":"1312.81","LOW":"1277.69","HIGH":"1313.69","CLOSE":"1280.23","ADJCLOSE":"1280.23","VOLUME":"332458912"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204765200,"PRODUCTID":34,"OPEN":"1285.1","LOW":"1285.1","HIGH":"1301.38","CLOSE":"1299.69","ADJCLOSE":"1299.69","VOLUME":"196895504"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204851600,"PRODUCTID":34,"OPEN":"1287.14","LOW":"1283.19","HIGH":"1296.33","CLOSE":"1296.33","ADJCLOSE":"1296.33","VOLUME":"186979104"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205110800,"PRODUCTID":34,"OPEN":"1242.64","LOW":"1157.47","HIGH":"1242.64","CLOSE":"1173.22","ADJCLOSE":"1173.22","VOLUME":"558533120"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205197200,"PRODUCTID":34,"OPEN":"1165.04","LOW":"1163.98","HIGH":"1212.46","CLOSE":"1206.54","ADJCLOSE":"1206.54","VOLUME":"463232288"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205283600,"PRODUCTID":34,"OPEN":"1240.59","LOW":"1231.08","HIGH":"1251.35","CLOSE":"1232.59","ADJCLOSE":"1232.59","VOLUME":"351699200"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205370000,"PRODUCTID":34,"OPEN":"1229.53","LOW":"1200.04","HIGH":"1229.53","CLOSE":"1201.35","ADJCLOSE":"1201.35","VOLUME":"333908608"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205456400,"PRODUCTID":34,"OPEN":"1207.1","LOW":"1194.84","HIGH":"1213.61","CLOSE":"1194.84","ADJCLOSE":"1194.84","VOLUME":"205089200"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205715600,"PRODUCTID":34,"OPEN":"1183.33","LOW":"1175.67","HIGH":"1183.33","CLOSE":"1177.53","ADJCLOSE":"1177.53","VOLUME":"217311392"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205802000,"PRODUCTID":34,"OPEN":"1170.4","LOW":"1166.83","HIGH":"1185.38","CLOSE":"1180.02","ADJCLOSE":"1180.02","VOLUME":"283568896"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205888400,"PRODUCTID":34,"OPEN":"1203.73","LOW":"1179.09","HIGH":"1206.84","CLOSE":"1186.54","ADJCLOSE":"1186.54","VOLUME":"289169408"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205888400,"PRODUCTID":34,"OPEN":"1203.73","LOW":"1179.09","HIGH":"1206.84","CLOSE":"1186.54","ADJCLOSE":"1186.54","VOLUME":"289169408"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206061200,"PRODUCTID":34,"OPEN":"1189.79","LOW":"1181.76","HIGH":"1190.39","CLOSE":"1189.06","ADJCLOSE":"1189.06","VOLUME":"105239200"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206320400,"PRODUCTID":34,"OPEN":"1189.76","LOW":"1188.49","HIGH":"1201.35","CLOSE":"1201.02","ADJCLOSE":"1201.02","VOLUME":"166012704"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206406800,"PRODUCTID":34,"OPEN":"1207.29","LOW":"1207.29","HIGH":"1234.58","CLOSE":"1229.95","ADJCLOSE":"1229.95","VOLUME":"273655104"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206493200,"PRODUCTID":34,"OPEN":"1230.28","LOW":"1229.05","HIGH":"1245.42","CLOSE":"1245.42","ADJCLOSE":"1245.42","VOLUME":"214174704"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206579600,"PRODUCTID":34,"OPEN":"1242.5","LOW":"1230.33","HIGH":"1254.03","CLOSE":"1254.03","ADJCLOSE":"1254.03","VOLUME":"256827808"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206666000,"PRODUCTID":34,"OPEN":"1247.78","LOW":"1247.1","HIGH":"1258.86","CLOSE":"1258.41","ADJCLOSE":"1258.41","VOLUME":"283348096"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206925200,"PRODUCTID":34,"OPEN":"1257.02","LOW":"1246.34","HIGH":"1259.1","CLOSE":"1247.52","ADJCLOSE":"1247.52","VOLUME":"167812000"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207011600,"PRODUCTID":34,"OPEN":"1248.87","LOW":"1240.17","HIGH":"1251.59","CLOSE":"1250.41","ADJCLOSE":"1250.41","VOLUME":"191442096"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207098000,"PRODUCTID":34,"OPEN":"1263.82","LOW":"1238.22","HIGH":"1264.75","CLOSE":"1239.65","ADJCLOSE":"1239.65","VOLUME":"207141408"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207184400,"PRODUCTID":34,"OPEN":"1240.71","LOW":"1219.97","HIGH":"1242.78","CLOSE":"1225.58","ADJCLOSE":"1225.58","VOLUME":"210241504"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207270800,"PRODUCTID":34,"OPEN":"1226.16","LOW":"1220.63","HIGH":"1230.77","CLOSE":"1221.98","ADJCLOSE":"1221.98","VOLUME":"132274704"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207530000,"PRODUCTID":34,"OPEN":"1222.31","LOW":"1216.38","HIGH":"1223.73","CLOSE":"1221.07","ADJCLOSE":"1221.07","VOLUME":"138896000"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207616400,"PRODUCTID":34,"OPEN":"1219.86","LOW":"1218.92","HIGH":"1227.58","CLOSE":"1225.71","ADJCLOSE":"1225.71","VOLUME":"155245504"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207702800,"PRODUCTID":34,"OPEN":"1226.38","LOW":"1224.12","HIGH":"1231.59","CLOSE":"1227.74","ADJCLOSE":"1227.74","VOLUME":"153641904"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207789200,"PRODUCTID":34,"OPEN":"1228.63","LOW":"1225.01","HIGH":"1249.63","CLOSE":"1248.19","ADJCLOSE":"1248.19","VOLUME":"221014208"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207875600,"PRODUCTID":34,"OPEN":"1250.6","LOW":"1245.11","HIGH":"1256.26","CLOSE":"1246.79","ADJCLOSE":"1246.79","VOLUME":"185168496"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208134800,"PRODUCTID":34,"OPEN":"1238.97","LOW":"1230.62","HIGH":"1241.11","CLOSE":"1233.43","ADJCLOSE":"1233.43","VOLUME":"133042496"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208221200,"PRODUCTID":34,"OPEN":"1235.84","LOW":"1234.06","HIGH":"1247.33","CLOSE":"1244.2","ADJCLOSE":"1244.2","VOLUME":"167212896"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208307600,"PRODUCTID":34,"OPEN":"1247.83","LOW":"1247.83","HIGH":"1261.82","CLOSE":"1253.64","ADJCLOSE":"1253.64","VOLUME":"174347696"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208394000,"PRODUCTID":34,"OPEN":"1264.6","LOW":"1255.07","HIGH":"1265.73","CLOSE":"1256.54","ADJCLOSE":"1256.54","VOLUME":"199302896"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208480400,"PRODUCTID":34,"OPEN":"1258.61","LOW":"1258.61","HIGH":"1267.65","CLOSE":"1267.65","ADJCLOSE":"1267.65","VOLUME":"196044896"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208739600,"PRODUCTID":34,"OPEN":"1278.25","LOW":"1278.25","HIGH":"1288.14","CLOSE":"1280","ADJCLOSE":"1280","VOLUME":"222034304"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208826000,"PRODUCTID":34,"OPEN":"1279.89","LOW":"1273.23","HIGH":"1284.08","CLOSE":"1279.3","ADJCLOSE":"1279.3","VOLUME":"198763104"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208912400,"PRODUCTID":34,"OPEN":"1280.13","LOW":"1276.08","HIGH":"1295.34","CLOSE":"1288.16","ADJCLOSE":"1288.16","VOLUME":"257982704"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1208998800,"PRODUCTID":34,"OPEN":"1289.38","LOW":"1288.69","HIGH":"1300.15","CLOSE":"1293.08","ADJCLOSE":"1293.08","VOLUME":"203512000"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209085200,"PRODUCTID":34,"OPEN":"1296.8","LOW":"1287.63","HIGH":"1299.44","CLOSE":"1288.08","ADJCLOSE":"1288.08","VOLUME":"150301200"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209344400,"PRODUCTID":34,"OPEN":"1290.32","LOW":"1287.33","HIGH":"1297.49","CLOSE":"1295.31","ADJCLOSE":"1295.31","VOLUME":"144435392"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209430800,"PRODUCTID":34,"OPEN":"1302.45","LOW":"1283.48","HIGH":"1305.09","CLOSE":"1283.65","ADJCLOSE":"1283.65","VOLUME":"149352800"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209517200,"PRODUCTID":34,"OPEN":"1287.06","LOW":"1274.2","HIGH":"1287.69","CLOSE":"1279.86","ADJCLOSE":"1279.86","VOLUME":"204513504"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209517200,"PRODUCTID":34,"OPEN":"1287.06","LOW":"1274.2","HIGH":"1287.69","CLOSE":"1279.86","ADJCLOSE":"1279.86","VOLUME":"204513504"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209690000,"PRODUCTID":34,"OPEN":"1287.91","LOW":"1271.48","HIGH":"1287.91","CLOSE":"1271.48","ADJCLOSE":"1271.48","VOLUME":"188590096"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209949200,"PRODUCTID":34,"OPEN":"1274.13","LOW":"1271.42","HIGH":"1278.61","CLOSE":"1274.61","ADJCLOSE":"1274.61","VOLUME":"173138000"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210035600,"PRODUCTID":34,"OPEN":"1281.19","LOW":"1272.91","HIGH":"1281.19","CLOSE":"1276.09","ADJCLOSE":"1276.09","VOLUME":"236991296"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210122000,"PRODUCTID":34,"OPEN":"1280.52","LOW":"1280.52","HIGH":"1289.31","CLOSE":"1287.15","ADJCLOSE":"1287.15","VOLUME":"214077408"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210208400,"PRODUCTID":34,"OPEN":"1284.44","LOW":"1275.91","HIGH":"1287.39","CLOSE":"1280.35","ADJCLOSE":"1280.35","VOLUME":"177025600"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210294800,"PRODUCTID":34,"OPEN":"1282.6","LOW":"1281.38","HIGH":"1287.35","CLOSE":"1285.27","ADJCLOSE":"1285.27","VOLUME":"159309104"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210554000,"PRODUCTID":34,"OPEN":"1283.89","LOW":"1283.84","HIGH":"1293.09","CLOSE":"1293.09","ADJCLOSE":"1293.09","VOLUME":"146563504"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210640400,"PRODUCTID":34,"OPEN":"1294.85","LOW":"1286.01","HIGH":"1297.13","CLOSE":"1286.54","ADJCLOSE":"1286.54","VOLUME":"161000800"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210726800,"PRODUCTID":34,"OPEN":"1290.29","LOW":"1287.14","HIGH":"1296.47","CLOSE":"1287.74","ADJCLOSE":"1287.74","VOLUME":"210191808"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210813200,"PRODUCTID":34,"OPEN":"1288.98","LOW":"1285.06","HIGH":"1296.28","CLOSE":"1294.15","ADJCLOSE":"1294.15","VOLUME":"166579600"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210899600,"PRODUCTID":34,"OPEN":"1295.94","LOW":"1295.78","HIGH":"1302.83","CLOSE":"1300.67","ADJCLOSE":"1300.67","VOLUME":"180730704"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1210899600,"PRODUCTID":34,"OPEN":"1295.94","LOW":"1295.78","HIGH":"1302.83","CLOSE":"1300.67","ADJCLOSE":"1300.67","VOLUME":"180730704"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211245200,"PRODUCTID":34,"OPEN":"1300.32","LOW":"1285.2","HIGH":"1301.94","CLOSE":"1287.43","ADJCLOSE":"1287.43","VOLUME":"250059808"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211331600,"PRODUCTID":34,"OPEN":"1281.31","LOW":"1279.05","HIGH":"1288.93","CLOSE":"1281.2","ADJCLOSE":"1281.2","VOLUME":"205666096"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211418000,"PRODUCTID":34,"OPEN":"1274.59","LOW":"1273.44","HIGH":"1280.59","CLOSE":"1277.57","ADJCLOSE":"1277.57","VOLUME":"178105696"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211504400,"PRODUCTID":34,"OPEN":"1278.29","LOW":"1274.78","HIGH":"1286.16","CLOSE":"1274.78","ADJCLOSE":"1274.78","VOLUME":"175208192"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211763600,"PRODUCTID":34,"OPEN":"1274.24","LOW":"1268.88","HIGH":"1276.55","CLOSE":"1273.37","ADJCLOSE":"1273.37","VOLUME":"151688304"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211850000,"PRODUCTID":34,"OPEN":"1274.89","LOW":"1267.6","HIGH":"1276.52","CLOSE":"1274.24","ADJCLOSE":"1274.24","VOLUME":"181080896"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211936400,"PRODUCTID":34,"OPEN":"1273.28","LOW":"1260.01","HIGH":"1276.34","CLOSE":"1260.58","ADJCLOSE":"1260.58","VOLUME":"170767696"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212022800,"PRODUCTID":34,"OPEN":"1261.57","LOW":"1261.57","HIGH":"1269.59","CLOSE":"1261.82","ADJCLOSE":"1261.82","VOLUME":"184507904"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212109200,"PRODUCTID":34,"OPEN":"1263.94","LOW":"1263.94","HIGH":"1276.1","CLOSE":"1276.1","ADJCLOSE":"1276.1","VOLUME":"481188896"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212368400,"PRODUCTID":34,"OPEN":"1274.55","LOW":"1262.49","HIGH":"1274.84","CLOSE":"1262.49","ADJCLOSE":"1262.49","VOLUME":"172756800"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212454800,"PRODUCTID":34,"OPEN":"1262.07","LOW":"1257.57","HIGH":"1264.52","CLOSE":"1257.57","ADJCLOSE":"1257.57","VOLUME":"200404800"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212541200,"PRODUCTID":34,"OPEN":"1257.7","LOW":"1241.95","HIGH":"1260.78","CLOSE":"1253.12","ADJCLOSE":"1253.12","VOLUME":"214199104"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212627600,"PRODUCTID":34,"OPEN":"1234.04","LOW":"1214.37","HIGH":"1236.43","CLOSE":"1223.56","ADJCLOSE":"1223.56","VOLUME":"319123584"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212714000,"PRODUCTID":34,"OPEN":"1233.48","LOW":"1232.66","HIGH":"1250.23","CLOSE":"1248.57","ADJCLOSE":"1248.57","VOLUME":"317699200"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212973200,"PRODUCTID":34,"OPEN":"1226.57","LOW":"1223.45","HIGH":"1234.73","CLOSE":"1230.98","ADJCLOSE":"1230.98","VOLUME":"171460192"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213059600,"PRODUCTID":34,"OPEN":"1233.84","LOW":"1230.16","HIGH":"1239.06","CLOSE":"1230.96","ADJCLOSE":"1230.96","VOLUME":"206799104"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213146000,"PRODUCTID":34,"OPEN":"1232.2","LOW":"1229.28","HIGH":"1237.29","CLOSE":"1229.28","ADJCLOSE":"1229.28","VOLUME":"202906496"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213232400,"PRODUCTID":34,"OPEN":"1225.51","LOW":"1221.58","HIGH":"1228.25","CLOSE":"1225.54","ADJCLOSE":"1225.54","VOLUME":"192050592"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213318800,"PRODUCTID":34,"OPEN":"1228.47","LOW":"1227.73","HIGH":"1232.88","CLOSE":"1229.35","ADJCLOSE":"1229.35","VOLUME":"163800400"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213578000,"PRODUCTID":34,"OPEN":"1230.38","LOW":"1230.01","HIGH":"1241.59","CLOSE":"1238.06","ADJCLOSE":"1238.06","VOLUME":"138899696"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213664400,"PRODUCTID":34,"OPEN":"1237.87","LOW":"1227.76","HIGH":"1239.86","CLOSE":"1227.76","ADJCLOSE":"1227.76","VOLUME":"105609504"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213750800,"PRODUCTID":34,"OPEN":"1226.75","LOW":"1208.94","HIGH":"1226.75","CLOSE":"1212.59","ADJCLOSE":"1212.59","VOLUME":"195286000"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213837200,"PRODUCTID":34,"OPEN":"1207.18","LOW":"1188.5","HIGH":"1207.18","CLOSE":"1196.39","ADJCLOSE":"1196.39","VOLUME":"221342496"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213923600,"PRODUCTID":34,"OPEN":"1198.37","LOW":"1197.83","HIGH":"1208.56","CLOSE":"1206.67","ADJCLOSE":"1206.67","VOLUME":"213110896"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214182800,"PRODUCTID":34,"OPEN":"1198.64","LOW":"1191.36","HIGH":"1198.64","CLOSE":"1195.41","ADJCLOSE":"1195.41","VOLUME":"152467600"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214269200,"PRODUCTID":34,"OPEN":"1196.3","LOW":"1196.3","HIGH":"1204.69","CLOSE":"1200.28","ADJCLOSE":"1200.28","VOLUME":"158927600"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214355600,"PRODUCTID":34,"OPEN":"1200.39","LOW":"1200.39","HIGH":"1209.11","CLOSE":"1209.11","ADJCLOSE":"1209.11","VOLUME":"226529408"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214442000,"PRODUCTID":34,"OPEN":"1211.39","LOW":"1202.4","HIGH":"1211.94","CLOSE":"1203.89","ADJCLOSE":"1203.89","VOLUME":"192986400"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214528400,"PRODUCTID":34,"OPEN":"1190.84","LOW":"1186.71","HIGH":"1192.27","CLOSE":"1190.54","ADJCLOSE":"1190.54","VOLUME":"163743600"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214787600,"PRODUCTID":34,"OPEN":"1186.98","LOW":"1181.73","HIGH":"1189.25","CLOSE":"1186.57","ADJCLOSE":"1186.57","VOLUME":"164876800"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214874000,"PRODUCTID":34,"OPEN":"1187.99","LOW":"1171.48","HIGH":"1188","CLOSE":"1174.83","ADJCLOSE":"1174.83","VOLUME":"150309200"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214960400,"PRODUCTID":34,"OPEN":"1174.96","LOW":"1149.09","HIGH":"1174.96","CLOSE":"1153.7","ADJCLOSE":"1153.7","VOLUME":"199451200"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1214960400,"PRODUCTID":34,"OPEN":"1174.96","LOW":"1149.09","HIGH":"1174.96","CLOSE":"1153.7","ADJCLOSE":"1153.7","VOLUME":"199451200"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215133200,"PRODUCTID":34,"OPEN":"1127.89","LOW":"1119.97","HIGH":"1138.03","CLOSE":"1134.14","ADJCLOSE":"1134.14","VOLUME":"266215392"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215392400,"PRODUCTID":34,"OPEN":"1134.7","LOW":"1123.78","HIGH":"1136.59","CLOSE":"1127.26","ADJCLOSE":"1127.26","VOLUME":"214898000"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215478800,"PRODUCTID":34,"OPEN":"1127.84","LOW":"1120.31","HIGH":"1136.55","CLOSE":"1121.25","ADJCLOSE":"1121.25","VOLUME":"214537296"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215565200,"PRODUCTID":34,"OPEN":"1126.59","LOW":"1122.59","HIGH":"1139.81","CLOSE":"1139.81","ADJCLOSE":"1139.81","VOLUME":"180227200"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215651600,"PRODUCTID":34,"OPEN":"1134.73","LOW":"1129.93","HIGH":"1141.97","CLOSE":"1135.49","ADJCLOSE":"1135.49","VOLUME":"120808800"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215738000,"PRODUCTID":34,"OPEN":"1137.61","LOW":"1136.5","HIGH":"1153.3","CLOSE":"1150.39","ADJCLOSE":"1150.39","VOLUME":"144663392"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215997200,"PRODUCTID":34,"OPEN":"1147.5","LOW":"1141.98","HIGH":"1148.7","CLOSE":"1144","ADJCLOSE":"1144","VOLUME":"136226304"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216083600,"PRODUCTID":34,"OPEN":"1145.7","LOW":"1127.6","HIGH":"1147.72","CLOSE":"1127.6","ADJCLOSE":"1127.6","VOLUME":"208424192"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216170000,"PRODUCTID":34,"OPEN":"1126.03","LOW":"1118.36","HIGH":"1129.97","CLOSE":"1119.42","ADJCLOSE":"1119.42","VOLUME":"150391904"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216256400,"PRODUCTID":34,"OPEN":"1125.38","LOW":"1111.62","HIGH":"1126.46","CLOSE":"1121.17","ADJCLOSE":"1121.17","VOLUME":"122317696"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216342800,"PRODUCTID":34,"OPEN":"1122.41","LOW":"1100.19","HIGH":"1123.19","CLOSE":"1105.04","ADJCLOSE":"1105.04","VOLUME":"172390096"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216602000,"PRODUCTID":34,"OPEN":"1104.82","LOW":"1089.47","HIGH":"1108.65","CLOSE":"1103.48","ADJCLOSE":"1103.48","VOLUME":"176486896"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216688400,"PRODUCTID":34,"OPEN":"1105.65","LOW":"1103.85","HIGH":"1112.51","CLOSE":"1109.57","ADJCLOSE":"1109.57","VOLUME":"142606304"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216774800,"PRODUCTID":34,"OPEN":"1117.61","LOW":"1116.14","HIGH":"1139.41","CLOSE":"1139.41","ADJCLOSE":"1139.41","VOLUME":"279821408"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216861200,"PRODUCTID":34,"OPEN":"1138.33","LOW":"1131.93","HIGH":"1141.59","CLOSE":"1141.59","ADJCLOSE":"1141.59","VOLUME":"269540288"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216947600,"PRODUCTID":34,"OPEN":"1130.46","LOW":"1130.46","HIGH":"1141.75","CLOSE":"1141.75","ADJCLOSE":"1141.75","VOLUME":"157531504"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217206800,"PRODUCTID":34,"OPEN":"1142.07","LOW":"1141.85","HIGH":"1157.61","CLOSE":"1154.09","ADJCLOSE":"1154.09","VOLUME":"229388704"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217293200,"PRODUCTID":34,"OPEN":"1148.53","LOW":"1143.55","HIGH":"1150.8","CLOSE":"1150.8","ADJCLOSE":"1150.8","VOLUME":"138432704"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217379600,"PRODUCTID":34,"OPEN":"1155.58","LOW":"1155.58","HIGH":"1163.31","CLOSE":"1159.94","ADJCLOSE":"1159.94","VOLUME":"191404704"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217466000,"PRODUCTID":34,"OPEN":"1161.45","LOW":"1157.94","HIGH":"1164.64","CLOSE":"1163.09","ADJCLOSE":"1163.09","VOLUME":"131354800"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217552400,"PRODUCTID":34,"OPEN":"1159.35","LOW":"1155.15","HIGH":"1160.11","CLOSE":"1159.1","ADJCLOSE":"1159.1","VOLUME":"120500400"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217811600,"PRODUCTID":34,"OPEN":"1157.49","LOW":"1147.74","HIGH":"1157.55","CLOSE":"1148.68","ADJCLOSE":"1148.68","VOLUME":"115164600"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217898000,"PRODUCTID":34,"OPEN":"1148.11","LOW":"1123.67","HIGH":"1149.59","CLOSE":"1128.86","ADJCLOSE":"1128.86","VOLUME":"271471616"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217984400,"PRODUCTID":34,"OPEN":"1134.5","LOW":"1129.87","HIGH":"1138.18","CLOSE":"1133.59","ADJCLOSE":"1133.59","VOLUME":"227888992"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218070800,"PRODUCTID":34,"OPEN":"1130.17","LOW":"1119.96","HIGH":"1133.73","CLOSE":"1129.56","ADJCLOSE":"1129.56","VOLUME":"184501792"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218157200,"PRODUCTID":34,"OPEN":"1124.29","LOW":"1118.5","HIGH":"1129.04","CLOSE":"1120.31","ADJCLOSE":"1120.31","VOLUME":"148553104"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218416400,"PRODUCTID":34,"OPEN":"1120.78","LOW":"1120.78","HIGH":"1128.72","CLOSE":"1127.46","ADJCLOSE":"1127.46","VOLUME":"129981200"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218502800,"PRODUCTID":34,"OPEN":"1126.67","LOW":"1116.04","HIGH":"1127.35","CLOSE":"1118.78","ADJCLOSE":"1118.78","VOLUME":"110954496"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218589200,"PRODUCTID":34,"OPEN":"1117.41","LOW":"1106.06","HIGH":"1121.31","CLOSE":"1112.53","ADJCLOSE":"1112.53","VOLUME":"151794096"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218675600,"PRODUCTID":34,"OPEN":"1114.89","LOW":"1106.25","HIGH":"1116.77","CLOSE":"1109.43","ADJCLOSE":"1109.43","VOLUME":"159985792"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218762000,"PRODUCTID":34,"OPEN":"1107.98","LOW":"1094.35","HIGH":"1111.72","CLOSE":"1095.05","ADJCLOSE":"1095.05","VOLUME":"151746304"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219021200,"PRODUCTID":34,"OPEN":"1093.28","LOW":"1078.67","HIGH":"1096.15","CLOSE":"1084.36","ADJCLOSE":"1084.36","VOLUME":"156540192"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219107600,"PRODUCTID":34,"OPEN":"1082.88","LOW":"1064.58","HIGH":"1082.88","CLOSE":"1069.42","ADJCLOSE":"1069.42","VOLUME":"183144192"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219194000,"PRODUCTID":34,"OPEN":"1068.6","LOW":"1065.86","HIGH":"1073.37","CLOSE":"1073.21","ADJCLOSE":"1073.21","VOLUME":"134356000"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219280400,"PRODUCTID":34,"OPEN":"1074.6","LOW":"1071.31","HIGH":"1077.33","CLOSE":"1071.43","ADJCLOSE":"1071.43","VOLUME":"119452304"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219366800,"PRODUCTID":34,"OPEN":"1075.48","LOW":"1074.93","HIGH":"1087.05","CLOSE":"1085.6","ADJCLOSE":"1085.6","VOLUME":"130065200"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219626000,"PRODUCTID":34,"OPEN":"1083.32","LOW":"1075.63","HIGH":"1088.4","CLOSE":"1078.73","ADJCLOSE":"1078.73","VOLUME":"114570496"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219712400,"PRODUCTID":34,"OPEN":"1076.62","LOW":"1066.91","HIGH":"1076.84","CLOSE":"1070.5","ADJCLOSE":"1070.5","VOLUME":"103517904"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219798800,"PRODUCTID":34,"OPEN":"1071.65","LOW":"1064.11","HIGH":"1077.44","CLOSE":"1067.65","ADJCLOSE":"1067.65","VOLUME":"112367200"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219885200,"PRODUCTID":34,"OPEN":"1069.08","LOW":"1068.8","HIGH":"1074.45","CLOSE":"1070.46","ADJCLOSE":"1070.46","VOLUME":"170854000"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219971600,"PRODUCTID":34,"OPEN":"1074.32","LOW":"1074.05","HIGH":"1100.5","CLOSE":"1100.5","ADJCLOSE":"1100.5","VOLUME":"272425600"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1219971600,"PRODUCTID":34,"OPEN":"1074.32","LOW":"1074.05","HIGH":"1100.5","CLOSE":"1100.5","ADJCLOSE":"1100.5","VOLUME":"272425600"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220317200,"PRODUCTID":34,"OPEN":"1097.08","LOW":"1086.83","HIGH":"1097.08","CLOSE":"1086.99","ADJCLOSE":"1086.99","VOLUME":"163739104"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220403600,"PRODUCTID":34,"OPEN":"1085.16","LOW":"1082.28","HIGH":"1087.11","CLOSE":"1085.38","ADJCLOSE":"1085.38","VOLUME":"120208400"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220490000,"PRODUCTID":34,"OPEN":"1084.11","LOW":"1083.74","HIGH":"1089.54","CLOSE":"1085.06","ADJCLOSE":"1085.06","VOLUME":"122411696"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220576400,"PRODUCTID":34,"OPEN":"1076.78","LOW":"1069.93","HIGH":"1081.42","CLOSE":"1070.54","ADJCLOSE":"1070.54","VOLUME":"157605296"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220835600,"PRODUCTID":34,"OPEN":"1075.22","LOW":"1075.22","HIGH":"1081.28","CLOSE":"1075.93","ADJCLOSE":"1075.93","VOLUME":"141811008"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220922000,"PRODUCTID":34,"OPEN":"1077.16","LOW":"1066.64","HIGH":"1078","CLOSE":"1068.55","ADJCLOSE":"1068.55","VOLUME":"136217504"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221008400,"PRODUCTID":34,"OPEN":"1061.7","LOW":"1061.57","HIGH":"1067.92","CLOSE":"1062.7","ADJCLOSE":"1062.7","VOLUME":"167331392"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221094800,"PRODUCTID":34,"OPEN":"1063.72","LOW":"1039.65","HIGH":"1063.77","CLOSE":"1041.07","ADJCLOSE":"1041.07","VOLUME":"228249104"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221181200,"PRODUCTID":34,"OPEN":"1044.57","LOW":"1040.61","HIGH":"1048.23","CLOSE":"1044.03","ADJCLOSE":"1044.03","VOLUME":"167235200"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221440400,"PRODUCTID":34,"OPEN":"1037.41","LOW":"1026.08","HIGH":"1037.41","CLOSE":"1031.63","ADJCLOSE":"1031.63","VOLUME":"145575904"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221526800,"PRODUCTID":34,"OPEN":"1016.14","LOW":"1008.13","HIGH":"1016.72","CLOSE":"1012.37","ADJCLOSE":"1012.37","VOLUME":"186193408"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221613200,"PRODUCTID":34,"OPEN":"1012.21","LOW":"1000.41","HIGH":"1013.96","CLOSE":"1002.99","ADJCLOSE":"1002.99","VOLUME":"179055104"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221699600,"PRODUCTID":34,"OPEN":"993.21","LOW":"963.29","HIGH":"998.14","CLOSE":"991.66","ADJCLOSE":"991.66","VOLUME":"290595200"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221786000,"PRODUCTID":34,"OPEN":"1003.82","LOW":"1001.94","HIGH":"1026.39","CLOSE":"1025.7","ADJCLOSE":"1025.7","VOLUME":"274133408"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222045200,"PRODUCTID":34,"OPEN":"1036.4","LOW":"1025.04","HIGH":"1040.85","CLOSE":"1028.62","ADJCLOSE":"1028.62","VOLUME":"204168000"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222131600,"PRODUCTID":34,"OPEN":"1021.42","LOW":"1021.07","HIGH":"1032.97","CLOSE":"1026.18","ADJCLOSE":"1026.18","VOLUME":"159127696"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222218000,"PRODUCTID":34,"OPEN":"1025.34","LOW":"1019.31","HIGH":"1030.33","CLOSE":"1028.4","ADJCLOSE":"1028.4","VOLUME":"186570800"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222304400,"PRODUCTID":34,"OPEN":"1026.39","LOW":"1019.46","HIGH":"1029.56","CLOSE":"1024.74","ADJCLOSE":"1024.74","VOLUME":"152128496"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222390800,"PRODUCTID":34,"OPEN":"1027.25","LOW":"1018.18","HIGH":"1029.71","CLOSE":"1020.53","ADJCLOSE":"1020.53","VOLUME":"134105504"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222650000,"PRODUCTID":34,"OPEN":"1022.59","LOW":"1015.64","HIGH":"1022.59","CLOSE":"1019.72","ADJCLOSE":"1019.72","VOLUME":"114898400"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222736400,"PRODUCTID":34,"OPEN":"995.12","LOW":"993.6","HIGH":"1023.24","CLOSE":"1018.68","ADJCLOSE":"1018.68","VOLUME":"171986000"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222736400,"PRODUCTID":34,"OPEN":"995.12","LOW":"993.6","HIGH":"1023.24","CLOSE":"1018.68","ADJCLOSE":"1018.68","VOLUME":"171986000"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222736400,"PRODUCTID":34,"OPEN":"995.12","LOW":"993.6","HIGH":"1023.24","CLOSE":"1018.68","ADJCLOSE":"1018.68","VOLUME":"171986000"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222995600,"PRODUCTID":34,"OPEN":"1016.48","LOW":"1011.01","HIGH":"1018.86","CLOSE":"1016.7","ADJCLOSE":"1016.7","VOLUME":"185161600"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223254800,"PRODUCTID":34,"OPEN":"1013.39","LOW":"995.14","HIGH":"1014.61","CLOSE":"996.84","ADJCLOSE":"996.84","VOLUME":"210097696"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223341200,"PRODUCTID":34,"OPEN":"988.25","LOW":"980.18","HIGH":"1004.93","CLOSE":"997.23","ADJCLOSE":"997.23","VOLUME":"255546096"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223427600,"PRODUCTID":34,"OPEN":"984.18","LOW":"959.49","HIGH":"985.45","CLOSE":"970.19","ADJCLOSE":"970.19","VOLUME":"362535008"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223514000,"PRODUCTID":34,"OPEN":"970.89","LOW":"965.24","HIGH":"976.31","CLOSE":"968.89","ADJCLOSE":"968.89","VOLUME":"263036896"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223600400,"PRODUCTID":34,"OPEN":"945.09","LOW":"931.79","HIGH":"949.68","CLOSE":"934.01","ADJCLOSE":"934.01","VOLUME":"378468704"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223859600,"PRODUCTID":34,"OPEN":"941.71","LOW":"926.22","HIGH":"952.26","CLOSE":"950.76","ADJCLOSE":"950.76","VOLUME":"297940512"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223946000,"PRODUCTID":34,"OPEN":"970.02","LOW":"963.2","HIGH":"973.7","CLOSE":"966.06","ADJCLOSE":"966.06","VOLUME":"355295104"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224032400,"PRODUCTID":34,"OPEN":"964.92","LOW":"946.06","HIGH":"964.92","CLOSE":"949.88","ADJCLOSE":"949.88","VOLUME":"351203584"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224118800,"PRODUCTID":34,"OPEN":"931.88","LOW":"912.11","HIGH":"932.4","CLOSE":"920.02","ADJCLOSE":"920.02","VOLUME":"623167232"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224205200,"PRODUCTID":34,"OPEN":"925.91","LOW":"903.6","HIGH":"926.44","CLOSE":"905.23","ADJCLOSE":"905.23","VOLUME":"345274208"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224464400,"PRODUCTID":34,"OPEN":"906.25","LOW":"888.28","HIGH":"910.76","CLOSE":"909.51","ADJCLOSE":"909.51","VOLUME":"322681408"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224550800,"PRODUCTID":34,"OPEN":"918.29","LOW":"914.03","HIGH":"920.59","CLOSE":"918.16","ADJCLOSE":"918.16","VOLUME":"274729984"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224637200,"PRODUCTID":34,"OPEN":"912.33","LOW":"902.32","HIGH":"913.51","CLOSE":"904.28","ADJCLOSE":"904.28","VOLUME":"277232192"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224723600,"PRODUCTID":34,"OPEN":"891.81","LOW":"880.81","HIGH":"893.97","CLOSE":"891.32","ADJCLOSE":"891.32","VOLUME":"315908896"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224810000,"PRODUCTID":34,"OPEN":"888.85","LOW":"853.52","HIGH":"889.22","CLOSE":"859.11","ADJCLOSE":"859.11","VOLUME":"512472000"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1224810000,"PRODUCTID":34,"OPEN":"888.85","LOW":"853.52","HIGH":"889.22","CLOSE":"859.11","ADJCLOSE":"859.11","VOLUME":"512472000"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225155600,"PRODUCTID":34,"OPEN":"837.69","LOW":"801.27","HIGH":"837.69","CLOSE":"832.44","ADJCLOSE":"832.44","VOLUME":"466909888"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225242000,"PRODUCTID":34,"OPEN":"850.25","LOW":"821.75","HIGH":"850.25","CLOSE":"829.41","ADJCLOSE":"829.41","VOLUME":"359169600"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225328400,"PRODUCTID":34,"OPEN":"830.44","LOW":"826.91","HIGH":"857.85","CLOSE":"853.56","ADJCLOSE":"853.56","VOLUME":"551642368"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225414800,"PRODUCTID":34,"OPEN":"848.6","LOW":"848.6","HIGH":"869.32","CLOSE":"863.61","ADJCLOSE":"863.61","VOLUME":"485047392"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225674000,"PRODUCTID":34,"OPEN":"867.04","LOW":"867.04","HIGH":"900.18","CLOSE":"899.35","ADJCLOSE":"899.35","VOLUME":"487645888"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225760400,"PRODUCTID":34,"OPEN":"905.48","LOW":"889.56","HIGH":"910.54","CLOSE":"905.58","ADJCLOSE":"905.58","VOLUME":"530705408"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225846800,"PRODUCTID":34,"OPEN":"915.51","LOW":"913.36","HIGH":"926.65","CLOSE":"915.24","ADJCLOSE":"915.24","VOLUME":"460521696"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225933200,"PRODUCTID":34,"OPEN":"900.05","LOW":"889.59","HIGH":"900.36","CLOSE":"895.95","ADJCLOSE":"895.95","VOLUME":"229706592"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226019600,"PRODUCTID":34,"OPEN":"879.95","LOW":"868.98","HIGH":"894.91","CLOSE":"893.95","ADJCLOSE":"893.95","VOLUME":"395100000"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226278800,"PRODUCTID":34,"OPEN":"901.67","LOW":"894.94","HIGH":"905.33","CLOSE":"904.24","ADJCLOSE":"904.24","VOLUME":"410239392"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226365200,"PRODUCTID":34,"OPEN":"896.84","LOW":"893.89","HIGH":"901.11","CLOSE":"894.6","ADJCLOSE":"894.6","VOLUME":"438717696"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226451600,"PRODUCTID":34,"OPEN":"888.96","LOW":"882.65","HIGH":"896.28","CLOSE":"890.34","ADJCLOSE":"890.34","VOLUME":"393686688"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226538000,"PRODUCTID":34,"OPEN":"878.2","LOW":"873.78","HIGH":"881.57","CLOSE":"880.59","ADJCLOSE":"880.59","VOLUME":"356094208"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226624400,"PRODUCTID":34,"OPEN":"886.78","LOW":"880.97","HIGH":"887.86","CLOSE":"881.65","ADJCLOSE":"881.65","VOLUME":"310317888"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226883600,"PRODUCTID":34,"OPEN":"875.2","LOW":"874.7","HIGH":"884.08","CLOSE":"884.06","ADJCLOSE":"884.06","VOLUME":"261894496"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226970000,"PRODUCTID":34,"OPEN":"879.67","LOW":"877.78","HIGH":"884.57","CLOSE":"883.09","ADJCLOSE":"883.09","VOLUME":"210471504"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227056400,"PRODUCTID":34,"OPEN":"883.97","LOW":"876.94","HIGH":"884.47","CLOSE":"877.65","ADJCLOSE":"877.65","VOLUME":"254272304"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227142800,"PRODUCTID":34,"OPEN":"867.85","LOW":"858.96","HIGH":"869.14","CLOSE":"865.32","ADJCLOSE":"865.32","VOLUME":"266766304"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227229200,"PRODUCTID":34,"OPEN":"856.89","LOW":"853.28","HIGH":"866.88","CLOSE":"866.88","ADJCLOSE":"866.88","VOLUME":"395639296"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227488400,"PRODUCTID":34,"OPEN":"863.32","LOW":"854.44","HIGH":"863.75","CLOSE":"855.39","ADJCLOSE":"855.39","VOLUME":"244580608"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227574800,"PRODUCTID":34,"OPEN":"861.85","LOW":"854.07","HIGH":"863.93","CLOSE":"860.18","ADJCLOSE":"860.18","VOLUME":"225611200"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227661200,"PRODUCTID":34,"OPEN":"857.89","LOW":"848.03","HIGH":"859.65","CLOSE":"856.37","ADJCLOSE":"856.37","VOLUME":"177164496"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227747600,"PRODUCTID":34,"OPEN":"858.73","LOW":"858.73","HIGH":"869.98","CLOSE":"869.98","ADJCLOSE":"869.98","VOLUME":"223142208"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227834000,"PRODUCTID":34,"OPEN":"866.03","LOW":"860.7","HIGH":"868.73","CLOSE":"866.14","ADJCLOSE":"866.14","VOLUME":"231579392"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228093200,"PRODUCTID":34,"OPEN":"864.49","LOW":"848.43","HIGH":"864.49","CLOSE":"848.43","ADJCLOSE":"848.43","VOLUME":"183963904"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228179600,"PRODUCTID":34,"OPEN":"838.94","LOW":"838.07","HIGH":"845.75","CLOSE":"845.75","ADJCLOSE":"845.75","VOLUME":"163168992"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228266000,"PRODUCTID":34,"OPEN":"847.79","LOW":"843.32","HIGH":"850.64","CLOSE":"847.53","ADJCLOSE":"847.53","VOLUME":"151088000"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228352400,"PRODUCTID":34,"OPEN":"846.55","LOW":"843.57","HIGH":"848.71","CLOSE":"846.86","ADJCLOSE":"846.86","VOLUME":"117384000"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228438800,"PRODUCTID":34,"OPEN":"844.66","LOW":"838.28","HIGH":"844.66","CLOSE":"838.28","ADJCLOSE":"838.28","VOLUME":"157857296"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228438800,"PRODUCTID":34,"OPEN":"844.66","LOW":"838.28","HIGH":"844.66","CLOSE":"838.28","ADJCLOSE":"838.28","VOLUME":"157857296"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228784400,"PRODUCTID":34,"OPEN":"846.45","LOW":"835.17","HIGH":"853.44","CLOSE":"835.17","ADJCLOSE":"835.17","VOLUME":"287678016"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228870800,"PRODUCTID":34,"OPEN":"835.38","LOW":"835.38","HIGH":"854.66","CLOSE":"854.66","ADJCLOSE":"854.66","VOLUME":"219764608"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228957200,"PRODUCTID":34,"OPEN":"853.96","LOW":"851.1","HIGH":"860.68","CLOSE":"860.68","ADJCLOSE":"860.68","VOLUME":"190928608"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229043600,"PRODUCTID":34,"OPEN":"856.93","LOW":"848.05","HIGH":"858.98","CLOSE":"852.27","ADJCLOSE":"852.27","VOLUME":"145696608"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229302800,"PRODUCTID":34,"OPEN":"854.66","LOW":"846.47","HIGH":"856.15","CLOSE":"846.47","ADJCLOSE":"846.47","VOLUME":"135089504"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229389200,"PRODUCTID":34,"OPEN":"846.51","LOW":"846.51","HIGH":"855.73","CLOSE":"854.8","ADJCLOSE":"854.8","VOLUME":"111818704"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229475600,"PRODUCTID":34,"OPEN":"860.32","LOW":"857.28","HIGH":"864.59","CLOSE":"862.5","ADJCLOSE":"862.5","VOLUME":"168315200"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229562000,"PRODUCTID":34,"OPEN":"860.19","LOW":"858.92","HIGH":"880.5","CLOSE":"880.5","ADJCLOSE":"880.5","VOLUME":"247095904"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229648400,"PRODUCTID":34,"OPEN":"879.06","LOW":"874.71","HIGH":"881.48","CLOSE":"876.4","ADJCLOSE":"876.4","VOLUME":"188016400"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229907600,"PRODUCTID":34,"OPEN":"876.88","LOW":"872.41","HIGH":"888.03","CLOSE":"873.43","ADJCLOSE":"873.43","VOLUME":"121718600"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229994000,"PRODUCTID":34,"OPEN":"863.06","LOW":"862.29","HIGH":"874.2","CLOSE":"871.16","ADJCLOSE":"871.16","VOLUME":"142170000"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230080400,"PRODUCTID":34,"OPEN":"869.29","LOW":"865.26","HIGH":"870.92","CLOSE":"869.62","ADJCLOSE":"869.62","VOLUME":"62647600"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230080400,"PRODUCTID":34,"OPEN":"869.29","LOW":"865.26","HIGH":"870.92","CLOSE":"869.62","ADJCLOSE":"869.62","VOLUME":"62647600"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230253200,"PRODUCTID":34,"OPEN":"869.03","LOW":"863.33","HIGH":"869.38","CLOSE":"867.35","ADJCLOSE":"867.35","VOLUME":"55986200"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230253200,"PRODUCTID":34,"OPEN":"869.03","LOW":"863.33","HIGH":"869.38","CLOSE":"867.35","ADJCLOSE":"867.35","VOLUME":"55986200"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230598800,"PRODUCTID":34,"OPEN":"868.7","LOW":"868.64","HIGH":"881.63","CLOSE":"881.63","ADJCLOSE":"881.63","VOLUME":"95932800"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230685200,"PRODUCTID":34,"OPEN":"883.07","LOW":"872.08","HIGH":"884.73","CLOSE":"876.75","ADJCLOSE":"876.75","VOLUME":"132907600"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230685200,"PRODUCTID":34,"OPEN":"883.07","LOW":"872.08","HIGH":"884.73","CLOSE":"876.75","ADJCLOSE":"876.75","VOLUME":"132907600"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230858000,"PRODUCTID":34,"OPEN":"878.3","LOW":"877.89","HIGH":"897.26","CLOSE":"894.36","ADJCLOSE":"894.36","VOLUME":"216920304"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231117200,"PRODUCTID":34,"OPEN":"901.84","LOW":"901.84","HIGH":"920.66","CLOSE":"920.66","ADJCLOSE":"920.66","VOLUME":"351621184"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231203600,"PRODUCTID":34,"OPEN":"921.15","LOW":"909.69","HIGH":"928.56","CLOSE":"922.23","ADJCLOSE":"922.23","VOLUME":"366064896"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231290000,"PRODUCTID":34,"OPEN":"929.93","LOW":"923.25","HIGH":"936.63","CLOSE":"927.62","ADJCLOSE":"927.62","VOLUME":"398680704"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231376400,"PRODUCTID":34,"OPEN":"918.73","LOW":"907.04","HIGH":"919.16","CLOSE":"910.52","ADJCLOSE":"910.52","VOLUME":"199557296"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231462800,"PRODUCTID":34,"OPEN":"910.97","LOW":"910.94","HIGH":"919.07","CLOSE":"919.07","ADJCLOSE":"919.07","VOLUME":"182252800"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231722000,"PRODUCTID":34,"OPEN":"919.4","LOW":"917.74","HIGH":"925.13","CLOSE":"923.57","ADJCLOSE":"923.57","VOLUME":"211549792"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231808400,"PRODUCTID":34,"OPEN":"919.92","LOW":"909.68","HIGH":"919.92","CLOSE":"913.7","ADJCLOSE":"913.7","VOLUME":"197932896"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231894800,"PRODUCTID":34,"OPEN":"915.71","LOW":"910.28","HIGH":"916.12","CLOSE":"913.46","ADJCLOSE":"913.46","VOLUME":"178789696"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231981200,"PRODUCTID":34,"OPEN":"906.22","LOW":"889.45","HIGH":"907.15","CLOSE":"897.45","ADJCLOSE":"897.45","VOLUME":"206401104"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232067600,"PRODUCTID":34,"OPEN":"898.22","LOW":"890.64","HIGH":"899.25","CLOSE":"896.47","ADJCLOSE":"896.47","VOLUME":"144461696"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232326800,"PRODUCTID":34,"OPEN":"897.9","LOW":"889.77","HIGH":"900.24","CLOSE":"890.28","ADJCLOSE":"890.28","VOLUME":"106212896"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232413200,"PRODUCTID":34,"OPEN":"885.82","LOW":"878.81","HIGH":"888.12","CLOSE":"880.37","ADJCLOSE":"880.37","VOLUME":"133632704"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232499600,"PRODUCTID":34,"OPEN":"874.36","LOW":"868.65","HIGH":"875.17","CLOSE":"873.41","ADJCLOSE":"873.41","VOLUME":"142080304"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232586000,"PRODUCTID":34,"OPEN":"879.34","LOW":"874.79","HIGH":"883.03","CLOSE":"879.02","ADJCLOSE":"879.02","VOLUME":"121716800"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232672400,"PRODUCTID":34,"OPEN":"877.74","LOW":"867.35","HIGH":"877.84","CLOSE":"872.69","ADJCLOSE":"872.69","VOLUME":"92784400"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232672400,"PRODUCTID":34,"OPEN":"877.74","LOW":"867.35","HIGH":"877.84","CLOSE":"872.69","ADJCLOSE":"872.69","VOLUME":"92784400"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1232672400,"PRODUCTID":34,"OPEN":"877.74","LOW":"867.35","HIGH":"877.84","CLOSE":"872.69","ADJCLOSE":"872.69","VOLUME":"92784400"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233104400,"PRODUCTID":34,"OPEN":"874.02","LOW":"873.92","HIGH":"879.63","CLOSE":"879.63","ADJCLOSE":"879.63","VOLUME":"66585400"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233190800,"PRODUCTID":34,"OPEN":"882.82","LOW":"881.79","HIGH":"887.27","CLOSE":"883.16","ADJCLOSE":"883.16","VOLUME":"111592800"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233277200,"PRODUCTID":34,"OPEN":"882.82","LOW":"871.53","HIGH":"884.45","CLOSE":"884.45","ADJCLOSE":"884.45","VOLUME":"111594096"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233277200,"PRODUCTID":34,"OPEN":"882.82","LOW":"871.53","HIGH":"884.45","CLOSE":"884.45","ADJCLOSE":"884.45","VOLUME":"111594096"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233622800,"PRODUCTID":34,"OPEN":"886.18","LOW":"873.46","HIGH":"886.95","CLOSE":"879.67","ADJCLOSE":"879.67","VOLUME":"115827104"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233709200,"PRODUCTID":34,"OPEN":"881.04","LOW":"876.8","HIGH":"883.86","CLOSE":"876.8","ADJCLOSE":"876.8","VOLUME":"103999696"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233795600,"PRODUCTID":34,"OPEN":"874.74","LOW":"874.74","HIGH":"880.16","CLOSE":"879.95","ADJCLOSE":"879.95","VOLUME":"110897800"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233882000,"PRODUCTID":34,"OPEN":"885.12","LOW":"884.53","HIGH":"896.64","CLOSE":"896.64","ADJCLOSE":"896.64","VOLUME":"147534304"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1233882000,"PRODUCTID":34,"OPEN":"885.12","LOW":"884.53","HIGH":"896.64","CLOSE":"896.64","ADJCLOSE":"896.64","VOLUME":"147534304"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1233882000,"PRODUCTID":34,"OPEN":"885.12","LOW":"884.53","HIGH":"896.64","CLOSE":"896.64","ADJCLOSE":"896.64","VOLUME":"147534304"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234314000,"PRODUCTID":34,"OPEN":"899.12","LOW":"894.63","HIGH":"899.88","CLOSE":"897.07","ADJCLOSE":"897.07","VOLUME":"100919104"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234400400,"PRODUCTID":34,"OPEN":"899.66","LOW":"893.36","HIGH":"901.8","CLOSE":"894.6","ADJCLOSE":"894.6","VOLUME":"141208896"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234486800,"PRODUCTID":34,"OPEN":"895.32","LOW":"895.32","HIGH":"909.84","CLOSE":"909.84","ADJCLOSE":"909.84","VOLUME":"246619504"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234746000,"PRODUCTID":34,"OPEN":"908.36","LOW":"904.2","HIGH":"909.16","CLOSE":"907.19","ADJCLOSE":"907.19","VOLUME":"168760192"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234832400,"PRODUCTID":34,"OPEN":"906.74","LOW":"894.48","HIGH":"906.74","CLOSE":"898.53","ADJCLOSE":"898.53","VOLUME":"137245504"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234918800,"PRODUCTID":34,"OPEN":"892.77","LOW":"891.12","HIGH":"896.28","CLOSE":"895.23","ADJCLOSE":"895.23","VOLUME":"143876992"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235005200,"PRODUCTID":34,"OPEN":"896.38","LOW":"895.51","HIGH":"900.84","CLOSE":"899.59","ADJCLOSE":"899.59","VOLUME":"145645904"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235091600,"PRODUCTID":34,"OPEN":"895.94","LOW":"888.73","HIGH":"898.04","CLOSE":"889.71","ADJCLOSE":"889.71","VOLUME":"158420192"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235350800,"PRODUCTID":34,"OPEN":"887.4","LOW":"885.4","HIGH":"892.93","CLOSE":"887.83","ADJCLOSE":"887.83","VOLUME":"147364608"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235437200,"PRODUCTID":34,"OPEN":"885.66","LOW":"883.81","HIGH":"894.07","CLOSE":"894.07","ADJCLOSE":"894.07","VOLUME":"141726896"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235523600,"PRODUCTID":34,"OPEN":"897.04","LOW":"890.7","HIGH":"898.74","CLOSE":"896.51","ADJCLOSE":"896.51","VOLUME":"159926400"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235610000,"PRODUCTID":34,"OPEN":"894.77","LOW":"892.52","HIGH":"897.55","CLOSE":"893.42","ADJCLOSE":"893.42","VOLUME":"141563696"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235696400,"PRODUCTID":34,"OPEN":"896.7","LOW":"888.91","HIGH":"897.53","CLOSE":"890.67","ADJCLOSE":"890.67","VOLUME":"250709504"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235955600,"PRODUCTID":34,"OPEN":"889.71","LOW":"868.73","HIGH":"889.97","CLOSE":"876.56","ADJCLOSE":"876.56","VOLUME":"217228000"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236042000,"PRODUCTID":34,"OPEN":"867.21","LOW":"863.76","HIGH":"869.61","CLOSE":"868.74","ADJCLOSE":"868.74","VOLUME":"184586496"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236128400,"PRODUCTID":34,"OPEN":"868.36","LOW":"863.87","HIGH":"870.71","CLOSE":"866.93","ADJCLOSE":"866.93","VOLUME":"134210200"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236214800,"PRODUCTID":34,"OPEN":"867.72","LOW":"865.85","HIGH":"869.44","CLOSE":"869.24","ADJCLOSE":"869.24","VOLUME":"157104192"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236301200,"PRODUCTID":34,"OPEN":"863.63","LOW":"857.22","HIGH":"864.2","CLOSE":"858.22","ADJCLOSE":"858.22","VOLUME":"110650496"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236301200,"PRODUCTID":34,"OPEN":"863.63","LOW":"857.22","HIGH":"864.2","CLOSE":"858.22","ADJCLOSE":"858.22","VOLUME":"110650496"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236646800,"PRODUCTID":34,"OPEN":"857.83","LOW":"848.34","HIGH":"857.83","CLOSE":"855.25","ADJCLOSE":"855.25","VOLUME":"172684896"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236733200,"PRODUCTID":34,"OPEN":"860.56","LOW":"847.94","HIGH":"863.73","CLOSE":"850.37","ADJCLOSE":"850.37","VOLUME":"161429696"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236819600,"PRODUCTID":34,"OPEN":"849.57","LOW":"836.51","HIGH":"849.57","CLOSE":"838.39","ADJCLOSE":"838.39","VOLUME":"144318592"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236906000,"PRODUCTID":34,"OPEN":"843.84","LOW":"841.7","HIGH":"847.04","CLOSE":"843.45","ADJCLOSE":"843.45","VOLUME":"115669800"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237165200,"PRODUCTID":34,"OPEN":"843.66","LOW":"838.47","HIGH":"846.29","CLOSE":"840.88","ADJCLOSE":"840.88","VOLUME":"104020200"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237251600,"PRODUCTID":34,"OPEN":"842.63","LOW":"840.38","HIGH":"846.56","CLOSE":"841.87","ADJCLOSE":"841.87","VOLUME":"166116896"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237338000,"PRODUCTID":34,"OPEN":"846.94","LOW":"846.13","HIGH":"850.82","CLOSE":"847.96","ADJCLOSE":"847.96","VOLUME":"155770496"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237424400,"PRODUCTID":34,"OPEN":"850.13","LOW":"849.21","HIGH":"853.18","CLOSE":"852.18","ADJCLOSE":"852.18","VOLUME":"150251008"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237510800,"PRODUCTID":34,"OPEN":"852.86","LOW":"849.49","HIGH":"856.82","CLOSE":"856.82","ADJCLOSE":"856.82","VOLUME":"158039392"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237770000,"PRODUCTID":34,"OPEN":"858.19","LOW":"857.85","HIGH":"878.3","CLOSE":"878.3","ADJCLOSE":"878.3","VOLUME":"323399488"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237856400,"PRODUCTID":34,"OPEN":"890.14","LOW":"875.26","HIGH":"890.5","CLOSE":"877.92","ADJCLOSE":"877.92","VOLUME":"349021088"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237942800,"PRODUCTID":34,"OPEN":"874.99","LOW":"871.84","HIGH":"879.04","CLOSE":"878.81","ADJCLOSE":"878.81","VOLUME":"174992000"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238029200,"PRODUCTID":34,"OPEN":"877.97","LOW":"876.35","HIGH":"887.24","CLOSE":"885.47","ADJCLOSE":"885.47","VOLUME":"292832000"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238115600,"PRODUCTID":34,"OPEN":"888.62","LOW":"883.28","HIGH":"890.57","CLOSE":"885.43","ADJCLOSE":"885.43","VOLUME":"219793104"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238374800,"PRODUCTID":34,"OPEN":"882.86","LOW":"866.72","HIGH":"882.86","CLOSE":"869.34","ADJCLOSE":"869.34","VOLUME":"179737904"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238461200,"PRODUCTID":34,"OPEN":"867.21","LOW":"867.09","HIGH":"874.07","CLOSE":"872.55","ADJCLOSE":"872.55","VOLUME":"200807392"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238547600,"PRODUCTID":34,"OPEN":"875.96","LOW":"875.96","HIGH":"884.18","CLOSE":"884.18","ADJCLOSE":"884.18","VOLUME":"172792496"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238634000,"PRODUCTID":34,"OPEN":"890.07","LOW":"890.07","HIGH":"907.85","CLOSE":"905.07","ADJCLOSE":"905.07","VOLUME":"419530688"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238720400,"PRODUCTID":34,"OPEN":"910.74","LOW":"900.9","HIGH":"910.96","CLOSE":"907.01","ADJCLOSE":"907.01","VOLUME":"509222688"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238979600,"PRODUCTID":34,"OPEN":"912.79","LOW":"912.79","HIGH":"926.61","CLOSE":"923.77","ADJCLOSE":"923.77","VOLUME":"428051200"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239066000,"PRODUCTID":34,"OPEN":"919.73","LOW":"912.95","HIGH":"924.1","CLOSE":"919.84","ADJCLOSE":"919.84","VOLUME":"376928384"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239152400,"PRODUCTID":34,"OPEN":"914.84","LOW":"907.87","HIGH":"921.04","CLOSE":"907.87","ADJCLOSE":"907.87","VOLUME":"310011712"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239238800,"PRODUCTID":34,"OPEN":"907.87","LOW":"907.87","HIGH":"922.55","CLOSE":"917.89","ADJCLOSE":"917.89","VOLUME":"302922912"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239325200,"PRODUCTID":34,"OPEN":"925.86","LOW":"925.86","HIGH":"942.4","CLOSE":"941.38","ADJCLOSE":"941.38","VOLUME":"423813504"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239584400,"PRODUCTID":34,"OPEN":"942.99","LOW":"936.43","HIGH":"944.17","CLOSE":"941.41","ADJCLOSE":"941.41","VOLUME":"394874912"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239670800,"PRODUCTID":34,"OPEN":"943.09","LOW":"942.85","HIGH":"953.71","CLOSE":"953.71","ADJCLOSE":"953.71","VOLUME":"515658592"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239757200,"PRODUCTID":34,"OPEN":"951.65","LOW":"946.72","HIGH":"961.18","CLOSE":"956.68","ADJCLOSE":"956.68","VOLUME":"590550976"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239843600,"PRODUCTID":34,"OPEN":"962.89","LOW":"953.63","HIGH":"969.93","CLOSE":"961.28","ADJCLOSE":"961.28","VOLUME":"610309504"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239930000,"PRODUCTID":34,"OPEN":"963.92","LOW":"960.39","HIGH":"967.1","CLOSE":"965.17","ADJCLOSE":"965.17","VOLUME":"343786496"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240189200,"PRODUCTID":34,"OPEN":"966.9","LOW":"957.57","HIGH":"968.37","CLOSE":"968.37","ADJCLOSE":"968.37","VOLUME":"326465408"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240275600,"PRODUCTID":34,"OPEN":"959.3","LOW":"958.99","HIGH":"966.6","CLOSE":"966.6","ADJCLOSE":"966.6","VOLUME":"385475488"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240362000,"PRODUCTID":34,"OPEN":"971.4","LOW":"968.58","HIGH":"976.29","CLOSE":"968.58","ADJCLOSE":"968.58","VOLUME":"414638400"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240448400,"PRODUCTID":34,"OPEN":"968.95","LOW":"968.95","HIGH":"978.64","CLOSE":"978.64","ADJCLOSE":"978.64","VOLUME":"468046784"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240534800,"PRODUCTID":34,"OPEN":"982.09","LOW":"982.09","HIGH":"992.68","CLOSE":"992.68","ADJCLOSE":"992.68","VOLUME":"622046528"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240794000,"PRODUCTID":34,"OPEN":"995.75","LOW":"974.9","HIGH":"996.6","CLOSE":"980.12","ADJCLOSE":"980.12","VOLUME":"453897088"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240880400,"PRODUCTID":34,"OPEN":"977.59","LOW":"963.35","HIGH":"982.41","CLOSE":"965.7","ADJCLOSE":"965.7","VOLUME":"450440096"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240966800,"PRODUCTID":34,"OPEN":"963.82","LOW":"952.37","HIGH":"969.03","CLOSE":"967.46","ADJCLOSE":"967.46","VOLUME":"326676992"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241053200,"PRODUCTID":34,"OPEN":"967.46","LOW":"967.46","HIGH":"995.06","CLOSE":"990.74","ADJCLOSE":"990.74","VOLUME":"627659392"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241053200,"PRODUCTID":34,"OPEN":"967.46","LOW":"967.46","HIGH":"995.06","CLOSE":"990.74","ADJCLOSE":"990.74","VOLUME":"627659392"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241398800,"PRODUCTID":34,"OPEN":"999.44","LOW":"993.2","HIGH":"1009.72","CLOSE":"1009.36","ADJCLOSE":"1009.36","VOLUME":"605794432"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241485200,"PRODUCTID":34,"OPEN":"1020.13","LOW":"1001.37","HIGH":"1021.55","CLOSE":"1008.87","ADJCLOSE":"1008.87","VOLUME":"724748288"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241571600,"PRODUCTID":34,"OPEN":"1008.65","LOW":"1001.79","HIGH":"1025.05","CLOSE":"1023.96","ADJCLOSE":"1023.96","VOLUME":"702251904"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241658000,"PRODUCTID":34,"OPEN":"1031.83","LOW":"1021.7","HIGH":"1037.81","CLOSE":"1023.47","ADJCLOSE":"1023.47","VOLUME":"764862976"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241744400,"PRODUCTID":34,"OPEN":"1021.55","LOW":"1014","HIGH":"1027.39","CLOSE":"1026.78","ADJCLOSE":"1026.78","VOLUME":"559016000"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242003600,"PRODUCTID":34,"OPEN":"1032.98","LOW":"1023.34","HIGH":"1034.37","CLOSE":"1025.5","ADJCLOSE":"1025.5","VOLUME":"816858880"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242090000,"PRODUCTID":34,"OPEN":"1020.18","LOW":"1013.36","HIGH":"1023.73","CLOSE":"1023.02","ADJCLOSE":"1023.02","VOLUME":"537265984"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242176400,"PRODUCTID":34,"OPEN":"1026.16","LOW":"1018.34","HIGH":"1027.09","CLOSE":"1022.84","ADJCLOSE":"1022.84","VOLUME":"722877376"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242262800,"PRODUCTID":34,"OPEN":"1018.3","LOW":"1011.99","HIGH":"1019.06","CLOSE":"1011.99","ADJCLOSE":"1011.99","VOLUME":"623401472"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242349200,"PRODUCTID":34,"OPEN":"1017.42","LOW":"1012","HIGH":"1020.51","CLOSE":"1014.21","ADJCLOSE":"1014.21","VOLUME":"587882688"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242608400,"PRODUCTID":34,"OPEN":"1007.95","LOW":"1000.34","HIGH":"1012.12","CLOSE":"1012.01","ADJCLOSE":"1012.01","VOLUME":"561134080"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242694800,"PRODUCTID":34,"OPEN":"1023.36","LOW":"1017.53","HIGH":"1027.38","CLOSE":"1023.49","ADJCLOSE":"1023.49","VOLUME":"568324928"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242781200,"PRODUCTID":34,"OPEN":"1022.81","LOW":"1022.81","HIGH":"1044.77","CLOSE":"1042.63","ADJCLOSE":"1042.63","VOLUME":"573320832"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242867600,"PRODUCTID":34,"OPEN":"1045.36","LOW":"1035.56","HIGH":"1050.45","CLOSE":"1035.56","ADJCLOSE":"1035.56","VOLUME":"456176608"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242954000,"PRODUCTID":34,"OPEN":"1030.68","LOW":"1030.04","HIGH":"1045.39","CLOSE":"1045.26","ADJCLOSE":"1045.26","VOLUME":"399957184"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243213200,"PRODUCTID":34,"OPEN":"1047.4","LOW":"1047.4","HIGH":"1054.4","CLOSE":"1053.14","ADJCLOSE":"1053.14","VOLUME":"570397120"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243299600,"PRODUCTID":34,"OPEN":"1053.61","LOW":"1048.93","HIGH":"1057.42","CLOSE":"1051.63","ADJCLOSE":"1051.63","VOLUME":"497121792"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243386000,"PRODUCTID":34,"OPEN":"1057.93","LOW":"1047.54","HIGH":"1059.88","CLOSE":"1047.68","ADJCLOSE":"1047.68","VOLUME":"361724896"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243472400,"PRODUCTID":34,"OPEN":"1043.11","LOW":"1037.09","HIGH":"1044.39","CLOSE":"1041.24","ADJCLOSE":"1041.24","VOLUME":"262287696"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243558800,"PRODUCTID":34,"OPEN":"1046.8","LOW":"1036.12","HIGH":"1058.36","CLOSE":"1044.11","ADJCLOSE":"1044.11","VOLUME":"761773824"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243818000,"PRODUCTID":34,"OPEN":"1047.62","LOW":"1047.62","HIGH":"1063.79","CLOSE":"1061.8","ADJCLOSE":"1061.8","VOLUME":"535953792"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243904400,"PRODUCTID":34,"OPEN":"1070.8","LOW":"1057.9","HIGH":"1072.07","CLOSE":"1063.62","ADJCLOSE":"1063.62","VOLUME":"662632512"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243990800,"PRODUCTID":34,"OPEN":"1063.79","LOW":"1055.4","HIGH":"1065.29","CLOSE":"1055.4","ADJCLOSE":"1055.4","VOLUME":"428454592"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244077200,"PRODUCTID":34,"OPEN":"1056.66","LOW":"1055.49","HIGH":"1063.97","CLOSE":"1063.97","ADJCLOSE":"1063.97","VOLUME":"379650688"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244163600,"PRODUCTID":34,"OPEN":"1066.9","LOW":"1066.42","HIGH":"1075.5","CLOSE":"1075.5","ADJCLOSE":"1075.5","VOLUME":"545184128"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244422800,"PRODUCTID":34,"OPEN":"1080.42","LOW":"1070.37","HIGH":"1080.42","CLOSE":"1072.85","ADJCLOSE":"1072.85","VOLUME":"416121600"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244509200,"PRODUCTID":34,"OPEN":"1076.29","LOW":"1066.99","HIGH":"1076.29","CLOSE":"1071.79","ADJCLOSE":"1071.79","VOLUME":"317957088"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244595600,"PRODUCTID":34,"OPEN":"1072.69","LOW":"1072.69","HIGH":"1082.97","CLOSE":"1082.97","ADJCLOSE":"1082.97","VOLUME":"434982784"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244682000,"PRODUCTID":34,"OPEN":"1084.13","LOW":"1080.42","HIGH":"1089.17","CLOSE":"1088.96","ADJCLOSE":"1088.96","VOLUME":"580020480"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244768400,"PRODUCTID":34,"OPEN":"1094.6","LOW":"1089.19","HIGH":"1095.91","CLOSE":"1090.15","ADJCLOSE":"1090.15","VOLUME":"494792896"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245027600,"PRODUCTID":34,"OPEN":"1093.04","LOW":"1086.08","HIGH":"1095.72","CLOSE":"1091.17","ADJCLOSE":"1091.17","VOLUME":"539222080"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245114000,"PRODUCTID":34,"OPEN":"1083.59","LOW":"1069.74","HIGH":"1083.59","CLOSE":"1074.12","ADJCLOSE":"1074.12","VOLUME":"573773888"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245200400,"PRODUCTID":34,"OPEN":"1071.99","LOW":"1068.47","HIGH":"1075.44","CLOSE":"1070.9","ADJCLOSE":"1070.9","VOLUME":"363935904"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245286800,"PRODUCTID":34,"OPEN":"1069.99","LOW":"1052.48","HIGH":"1073.26","CLOSE":"1054.41","ADJCLOSE":"1054.41","VOLUME":"451974016"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245373200,"PRODUCTID":34,"OPEN":"1058.9","LOW":"1056.98","HIGH":"1065.77","CLOSE":"1059.5","ADJCLOSE":"1059.5","VOLUME":"458800384"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245632400,"PRODUCTID":34,"OPEN":"1061.88","LOW":"1040.4","HIGH":"1061.88","CLOSE":"1045.97","ADJCLOSE":"1045.97","VOLUME":"442063616"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245718800,"PRODUCTID":34,"OPEN":"1035.96","LOW":"1028.14","HIGH":"1044.48","CLOSE":"1044.48","ADJCLOSE":"1044.48","VOLUME":"508078016"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245805200,"PRODUCTID":34,"OPEN":"1046.21","LOW":"1046.21","HIGH":"1059.56","CLOSE":"1057.85","ADJCLOSE":"1057.85","VOLUME":"377148288"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245891600,"PRODUCTID":34,"OPEN":"1064.77","LOW":"1064.1","HIGH":"1074.56","CLOSE":"1074.11","ADJCLOSE":"1074.11","VOLUME":"480337792"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245978000,"PRODUCTID":34,"OPEN":"1081.64","LOW":"1071","HIGH":"1081.83","CLOSE":"1075.77","ADJCLOSE":"1075.77","VOLUME":"376403712"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246237200,"PRODUCTID":34,"OPEN":"1078.52","LOW":"1072.41","HIGH":"1079.47","CLOSE":"1075.84","ADJCLOSE":"1075.84","VOLUME":"245394592"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246323600,"PRODUCTID":34,"OPEN":"1078.24","LOW":"1070.88","HIGH":"1082.74","CLOSE":"1075.24","ADJCLOSE":"1075.24","VOLUME":"326939904"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246410000,"PRODUCTID":34,"OPEN":"1075.13","LOW":"1071.38","HIGH":"1079.4","CLOSE":"1079.4","ADJCLOSE":"1079.4","VOLUME":"240216992"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246496400,"PRODUCTID":34,"OPEN":"1080.88","LOW":"1075.06","HIGH":"1083.25","CLOSE":"1078.71","ADJCLOSE":"1078.71","VOLUME":"265526800"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246582800,"PRODUCTID":34,"OPEN":"1070.25","LOW":"1067.84","HIGH":"1077.43","CLOSE":"1072.69","ADJCLOSE":"1072.69","VOLUME":"261035904"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246842000,"PRODUCTID":34,"OPEN":"1072.69","LOW":"1062.65","HIGH":"1072.69","CLOSE":"1065.83","ADJCLOSE":"1065.83","VOLUME":"226397904"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246928400,"PRODUCTID":34,"OPEN":"1065.83","LOW":"1061.62","HIGH":"1069.22","CLOSE":"1066.36","ADJCLOSE":"1066.36","VOLUME":"81347200"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247014800,"PRODUCTID":34,"OPEN":"1066.36","LOW":"1058.12","HIGH":"1066.36","CLOSE":"1065.47","ADJCLOSE":"1065.47","VOLUME":"144804192"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247101200,"PRODUCTID":34,"OPEN":"1065.47","LOW":"1058.41","HIGH":"1065.68","CLOSE":"1065.68","ADJCLOSE":"1065.68","VOLUME":"126762200"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247187600,"PRODUCTID":34,"OPEN":"1065.68","LOW":"1064.7","HIGH":"1072.3","CLOSE":"1067.76","ADJCLOSE":"1067.76","VOLUME":"120782304"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247446800,"PRODUCTID":34,"OPEN":"1067.76","LOW":"1060.96","HIGH":"1068.5","CLOSE":"1063.66","ADJCLOSE":"1063.66","VOLUME":"99903800"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247533200,"PRODUCTID":34,"OPEN":"1063.66","LOW":"1063.66","HIGH":"1082.81","CLOSE":"1079.63","ADJCLOSE":"1079.63","VOLUME":"116266096"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247619600,"PRODUCTID":34,"OPEN":"1079.63","LOW":"1079.63","HIGH":"1104.87","CLOSE":"1097.24","ADJCLOSE":"1097.24","VOLUME":"185822304"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247706000,"PRODUCTID":34,"OPEN":"1097.24","LOW":"1097.24","HIGH":"1120.41","CLOSE":"1108.88","ADJCLOSE":"1108.88","VOLUME":"215726096"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247792400,"PRODUCTID":34,"OPEN":"1108.88","LOW":"1103.85","HIGH":"1121.66","CLOSE":"1120.9","ADJCLOSE":"1120.9","VOLUME":"139283008"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248051600,"PRODUCTID":34,"OPEN":"1070.25","LOW":"1067.84","HIGH":"1139.25","CLOSE":"1139.25","ADJCLOSE":"1139.25","VOLUME":"158382000"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248138000,"PRODUCTID":34,"OPEN":"1139.25","LOW":"1132.06","HIGH":"1144.24","CLOSE":"1134.7","ADJCLOSE":"1134.7","VOLUME":"155026704"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248224400,"PRODUCTID":34,"OPEN":"1134.7","LOW":"1134.7","HIGH":"1160.61","CLOSE":"1148.7","ADJCLOSE":"1148.7","VOLUME":"195869792"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248310800,"PRODUCTID":34,"OPEN":"1148.7","LOW":"1142.93","HIGH":"1157.72","CLOSE":"1152.15","ADJCLOSE":"1152.15","VOLUME":"123620096"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248397200,"PRODUCTID":34,"OPEN":"1152.15","LOW":"1147.85","HIGH":"1159.81","CLOSE":"1155.88","ADJCLOSE":"1155.88","VOLUME":"153604992"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248656400,"PRODUCTID":34,"OPEN":"1155.88","LOW":"1148.26","HIGH":"1156.43","CLOSE":"1156.43","ADJCLOSE":"1156.43","VOLUME":"102918704"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248742800,"PRODUCTID":34,"OPEN":"1156.43","LOW":"1155.89","HIGH":"1174.01","CLOSE":"1172.38","ADJCLOSE":"1172.38","VOLUME":"159955008"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248829200,"PRODUCTID":34,"OPEN":"1172.38","LOW":"1156.36","HIGH":"1179.08","CLOSE":"1164.48","ADJCLOSE":"1164.48","VOLUME":"172366000"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248915600,"PRODUCTID":34,"OPEN":"1164.48","LOW":"1153.81","HIGH":"1168.44","CLOSE":"1160.66","ADJCLOSE":"1160.66","VOLUME":"140153200"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249002000,"PRODUCTID":34,"OPEN":"1160.66","LOW":"1160.66","HIGH":"1176.67","CLOSE":"1174.9","ADJCLOSE":"1174.9","VOLUME":"166464992"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249261200,"PRODUCTID":34,"OPEN":"1174.9","LOW":"1164.36","HIGH":"1177.64","CLOSE":"1171.31","ADJCLOSE":"1171.31","VOLUME":"97561800"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249347600,"PRODUCTID":34,"OPEN":"1171.31","LOW":"1171.31","HIGH":"1181.93","CLOSE":"1179.88","ADJCLOSE":"1179.88","VOLUME":"136161504"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249434000,"PRODUCTID":34,"OPEN":"1179.88","LOW":"1178.16","HIGH":"1185.38","CLOSE":"1179.49","ADJCLOSE":"1179.49","VOLUME":"162716400"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249520400,"PRODUCTID":34,"OPEN":"1179.49","LOW":"1178.93","HIGH":"1183.97","CLOSE":"1183.97","ADJCLOSE":"1183.97","VOLUME":"122162096"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249606800,"PRODUCTID":34,"OPEN":"1183.97","LOW":"1182.41","HIGH":"1191.66","CLOSE":"1184.88","ADJCLOSE":"1184.88","VOLUME":"162398208"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249866000,"PRODUCTID":34,"OPEN":"1184.88","LOW":"1182.45","HIGH":"1191","CLOSE":"1188","ADJCLOSE":"1188","VOLUME":"96369600"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249952400,"PRODUCTID":34,"OPEN":"1188","LOW":"1184.08","HIGH":"1188.98","CLOSE":"1186.28","ADJCLOSE":"1186.28","VOLUME":"142347392"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250038800,"PRODUCTID":34,"OPEN":"1186.28","LOW":"1178.51","HIGH":"1187.96","CLOSE":"1180.54","ADJCLOSE":"1180.54","VOLUME":"148229408"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250125200,"PRODUCTID":34,"OPEN":"1180.54","LOW":"1180.54","HIGH":"1188.03","CLOSE":"1186.19","ADJCLOSE":"1186.19","VOLUME":"139600800"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250211600,"PRODUCTID":34,"OPEN":"1186.19","LOW":"1186.19","HIGH":"1196.46","CLOSE":"1188.57","ADJCLOSE":"1188.57","VOLUME":"116932400"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250470800,"PRODUCTID":34,"OPEN":"1188.57","LOW":"1168.64","HIGH":"1188.57","CLOSE":"1169.05","ADJCLOSE":"1169.05","VOLUME":"114535200"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250557200,"PRODUCTID":34,"OPEN":"1169.05","LOW":"1156.19","HIGH":"1169.05","CLOSE":"1164.41","ADJCLOSE":"1164.41","VOLUME":"125844896"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250643600,"PRODUCTID":34,"OPEN":"1164.41","LOW":"1153.97","HIGH":"1169.32","CLOSE":"1155.53","ADJCLOSE":"1155.53","VOLUME":"114379504"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250730000,"PRODUCTID":34,"OPEN":"1155.53","LOW":"1155.53","HIGH":"1164.97","CLOSE":"1163.43","ADJCLOSE":"1163.43","VOLUME":"85595600"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250816400,"PRODUCTID":34,"OPEN":"1163.43","LOW":"1162.41","HIGH":"1169.45","CLOSE":"1163.79","ADJCLOSE":"1163.79","VOLUME":"88207600"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251075600,"PRODUCTID":34,"OPEN":"1163.79","LOW":"1163.79","HIGH":"1174.49","CLOSE":"1174.49","ADJCLOSE":"1174.49","VOLUME":"115766600"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251162000,"PRODUCTID":34,"OPEN":"1174.49","LOW":"1168.95","HIGH":"1174.74","CLOSE":"1171.09","ADJCLOSE":"1171.09","VOLUME":"101658704"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251248400,"PRODUCTID":34,"OPEN":"1171.09","LOW":"1167.77","HIGH":"1172.56","CLOSE":"1172.56","ADJCLOSE":"1172.56","VOLUME":"87852000"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251334800,"PRODUCTID":34,"OPEN":"1172.56","LOW":"1169.8","HIGH":"1176.9","CLOSE":"1176.9","ADJCLOSE":"1176.9","VOLUME":"100564000"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251421200,"PRODUCTID":34,"OPEN":"1176.9","LOW":"1173.55","HIGH":"1178.77","CLOSE":"1174.27","ADJCLOSE":"1174.27","VOLUME":"136412000"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251421200,"PRODUCTID":34,"OPEN":"1176.9","LOW":"1173.55","HIGH":"1178.77","CLOSE":"1174.27","ADJCLOSE":"1174.27","VOLUME":"136412000"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251766800,"PRODUCTID":34,"OPEN":"1174.27","LOW":"1163.78","HIGH":"1174.27","CLOSE":"1171.28","ADJCLOSE":"1171.28","VOLUME":"96814000"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251853200,"PRODUCTID":34,"OPEN":"1171.28","LOW":"1163.57","HIGH":"1171.28","CLOSE":"1168.01","ADJCLOSE":"1168.01","VOLUME":"94598600"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251939600,"PRODUCTID":34,"OPEN":"1168.01","LOW":"1168.01","HIGH":"1174.32","CLOSE":"1173.66","ADJCLOSE":"1173.66","VOLUME":"100358400"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252026000,"PRODUCTID":34,"OPEN":"1173.66","LOW":"1173.66","HIGH":"1182.5","CLOSE":"1178.74","ADJCLOSE":"1178.74","VOLUME":"102060896"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252285200,"PRODUCTID":34,"OPEN":"1178.74","LOW":"1178.74","HIGH":"1190.39","CLOSE":"1190.39","ADJCLOSE":"1190.39","VOLUME":"105283696"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252371600,"PRODUCTID":34,"OPEN":"1190.39","LOW":"1190.39","HIGH":"1202.07","CLOSE":"1202.07","ADJCLOSE":"1202.07","VOLUME":"152627904"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252458000,"PRODUCTID":34,"OPEN":"1202.07","LOW":"1195.73","HIGH":"1204.83","CLOSE":"1196.46","ADJCLOSE":"1196.46","VOLUME":"110977504"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252544400,"PRODUCTID":34,"OPEN":"1196.46","LOW":"1196.46","HIGH":"1210.11","CLOSE":"1201.28","ADJCLOSE":"1201.28","VOLUME":"131980600"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252630800,"PRODUCTID":34,"OPEN":"1201.28","LOW":"1201.28","HIGH":"1210.36","CLOSE":"1208.28","ADJCLOSE":"1208.28","VOLUME":"92797600"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252890000,"PRODUCTID":34,"OPEN":"1208.53","LOW":"1203.36","HIGH":"1212.7","CLOSE":"1203.36","ADJCLOSE":"1203.36","VOLUME":"89457000"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252976400,"PRODUCTID":34,"OPEN":"1202.9","LOW":"1202.62","HIGH":"1207.47","CLOSE":"1207.47","ADJCLOSE":"1207.47","VOLUME":"81485200"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253062800,"PRODUCTID":34,"OPEN":"1209.16","LOW":"1209.16","HIGH":"1217.61","CLOSE":"1212.98","ADJCLOSE":"1212.98","VOLUME":"102708496"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253149200,"PRODUCTID":34,"OPEN":"1219.47","LOW":"1214.34","HIGH":"1220.47","CLOSE":"1218.8","ADJCLOSE":"1218.8","VOLUME":"110402096"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253235600,"PRODUCTID":34,"OPEN":"1216.99","LOW":"1215.54","HIGH":"1221.2","CLOSE":"1221.2","ADJCLOSE":"1221.2","VOLUME":"88533000"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253235600,"PRODUCTID":34,"OPEN":"1216.99","LOW":"1215.54","HIGH":"1221.2","CLOSE":"1221.2","ADJCLOSE":"1221.2","VOLUME":"88533000"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253235600,"PRODUCTID":34,"OPEN":"1216.99","LOW":"1215.54","HIGH":"1221.2","CLOSE":"1221.2","ADJCLOSE":"1221.2","VOLUME":"88533000"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253667600,"PRODUCTID":34,"OPEN":"1231.33","LOW":"1218.13","HIGH":"1231.49","CLOSE":"1219.07","ADJCLOSE":"1219.07","VOLUME":"87608200"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253754000,"PRODUCTID":34,"OPEN":"1217.69","LOW":"1216.19","HIGH":"1221.09","CLOSE":"1218.06","ADJCLOSE":"1218.06","VOLUME":"101435104"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253840400,"PRODUCTID":34,"OPEN":"1217.69","LOW":"1213.88","HIGH":"1218.61","CLOSE":"1217.39","ADJCLOSE":"1217.39","VOLUME":"72541600"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254099600,"PRODUCTID":34,"OPEN":"1216.82","LOW":"1204.2","HIGH":"1216.82","CLOSE":"1205.95","ADJCLOSE":"1205.95","VOLUME":"59585800"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254186000,"PRODUCTID":34,"OPEN":"1208.37","LOW":"1206.75","HIGH":"1210.22","CLOSE":"1208.21","ADJCLOSE":"1208.21","VOLUME":"51999600"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254272400,"PRODUCTID":34,"OPEN":"1208.3","LOW":"1200.65","HIGH":"1208.3","CLOSE":"1202.08","ADJCLOSE":"1202.08","VOLUME":"91857200"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254358800,"PRODUCTID":34,"OPEN":"1202.41","LOW":"1202.4","HIGH":"1210.49","CLOSE":"1208.35","ADJCLOSE":"1208.35","VOLUME":"68876400"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254445200,"PRODUCTID":34,"OPEN":"1204.2","LOW":"1202.42","HIGH":"1206.74","CLOSE":"1206.25","ADJCLOSE":"1206.25","VOLUME":"79423600"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254704400,"PRODUCTID":34,"OPEN":"1206.06","LOW":"1203.27","HIGH":"1216.45","CLOSE":"1216.45","ADJCLOSE":"1216.45","VOLUME":"82925200"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254790800,"PRODUCTID":34,"OPEN":"1216.06","LOW":"1212.58","HIGH":"1216.18","CLOSE":"1212.73","ADJCLOSE":"1212.73","VOLUME":"98981600"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254877200,"PRODUCTID":34,"OPEN":"1214.41","LOW":"1214.4","HIGH":"1219.27","CLOSE":"1218.61","ADJCLOSE":"1218.61","VOLUME":"114829504"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254963600,"PRODUCTID":34,"OPEN":"1218.57","LOW":"1218.08","HIGH":"1230.09","CLOSE":"1230.09","ADJCLOSE":"1230.09","VOLUME":"102671904"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255050000,"PRODUCTID":34,"OPEN":"1231.24","LOW":"1231.24","HIGH":"1236.89","CLOSE":"1233.82","ADJCLOSE":"1233.82","VOLUME":"102250200"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255309200,"PRODUCTID":34,"OPEN":"1235.6","LOW":"1232.37","HIGH":"1238.3","CLOSE":"1233.33","ADJCLOSE":"1233.33","VOLUME":"57814200"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255395600,"PRODUCTID":34,"OPEN":"1232.17","LOW":"1231.36","HIGH":"1234","CLOSE":"1233.51","ADJCLOSE":"1233.51","VOLUME":"59122800"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255482000,"PRODUCTID":34,"OPEN":"1235.05","LOW":"1235.05","HIGH":"1248.14","CLOSE":"1246.84","ADJCLOSE":"1246.84","VOLUME":"97019600"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255568400,"PRODUCTID":34,"OPEN":"1252.3","LOW":"1241.62","HIGH":"1256.59","CLOSE":"1246.86","ADJCLOSE":"1246.86","VOLUME":"78012800"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255654800,"PRODUCTID":34,"OPEN":"1248.49","LOW":"1247.18","HIGH":"1256.77","CLOSE":"1256.77","ADJCLOSE":"1256.77","VOLUME":"78634600"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255914000,"PRODUCTID":34,"OPEN":"1257.76","LOW":"1255.63","HIGH":"1262.36","CLOSE":"1261.49","ADJCLOSE":"1261.49","VOLUME":"81436400"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256000400,"PRODUCTID":34,"OPEN":"1264.61","LOW":"1264.48","HIGH":"1270.08","CLOSE":"1265.74","ADJCLOSE":"1265.74","VOLUME":"116640000"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256086800,"PRODUCTID":34,"OPEN":"1267.84","LOW":"1260.06","HIGH":"1270.44","CLOSE":"1260.06","ADJCLOSE":"1260.06","VOLUME":"90992800"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256173200,"PRODUCTID":34,"OPEN":"1259.4","LOW":"1257.17","HIGH":"1263.02","CLOSE":"1260.02","ADJCLOSE":"1260.02","VOLUME":"82178000"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256259600,"PRODUCTID":34,"OPEN":"1261.57","LOW":"1260.49","HIGH":"1269.14","CLOSE":"1267.1","ADJCLOSE":"1267.1","VOLUME":"110653800"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256518800,"PRODUCTID":34,"OPEN":"1267.43","LOW":"1259.92","HIGH":"1267.43","CLOSE":"1259.92","ADJCLOSE":"1259.92","VOLUME":"71757200"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256605200,"PRODUCTID":34,"OPEN":"1257.53","LOW":"1246.38","HIGH":"1260.3","CLOSE":"1260.3","ADJCLOSE":"1260.3","VOLUME":"100898096"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256691600,"PRODUCTID":34,"OPEN":"1256.26","LOW":"1248.71","HIGH":"1256.79","CLOSE":"1249.05","ADJCLOSE":"1249.05","VOLUME":"66842800"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256778000,"PRODUCTID":34,"OPEN":"1244.04","LOW":"1236.2","HIGH":"1244.04","CLOSE":"1241.75","ADJCLOSE":"1241.75","VOLUME":"96412000"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256864400,"PRODUCTID":34,"OPEN":"1246.11","LOW":"1242.73","HIGH":"1248.75","CLOSE":"1243.23","ADJCLOSE":"1243.23","VOLUME":"104423696"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257123600,"PRODUCTID":34,"OPEN":"1238.17","LOW":"1233.45","HIGH":"1241.76","CLOSE":"1241.76","ADJCLOSE":"1241.76","VOLUME":"70676800"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257210000,"PRODUCTID":34,"OPEN":"1241.61","LOW":"1240.89","HIGH":"1245.47","CLOSE":"1242.32","ADJCLOSE":"1242.32","VOLUME":"80764400"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257296400,"PRODUCTID":34,"OPEN":"1242.79","LOW":"1242.79","HIGH":"1253.84","CLOSE":"1253.84","ADJCLOSE":"1253.84","VOLUME":"72990800"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257382800,"PRODUCTID":34,"OPEN":"1252.62","LOW":"1250.75","HIGH":"1253.98","CLOSE":"1253.96","ADJCLOSE":"1253.96","VOLUME":"82808000"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257469200,"PRODUCTID":34,"OPEN":"1260.07","LOW":"1258.91","HIGH":"1263.03","CLOSE":"1260.76","ADJCLOSE":"1260.76","VOLUME":"83332400"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257728400,"PRODUCTID":34,"OPEN":"1262.14","LOW":"1259.23","HIGH":"1267.75","CLOSE":"1267.75","ADJCLOSE":"1267.75","VOLUME":"84931000"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257814800,"PRODUCTID":34,"OPEN":"1273.64","LOW":"1273.03","HIGH":"1277.81","CLOSE":"1274.08","ADJCLOSE":"1274.08","VOLUME":"88121400"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257901200,"PRODUCTID":34,"OPEN":"1276.83","LOW":"1269.11","HIGH":"1279.52","CLOSE":"1270.15","ADJCLOSE":"1270.15","VOLUME":"82532000"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257987600,"PRODUCTID":34,"OPEN":"1269.64","LOW":"1262.48","HIGH":"1271.75","CLOSE":"1271.75","ADJCLOSE":"1271.75","VOLUME":"85158800"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258074000,"PRODUCTID":34,"OPEN":"1273.17","LOW":"1267.7","HIGH":"1273.23","CLOSE":"1270.96","ADJCLOSE":"1270.96","VOLUME":"54833600"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258333200,"PRODUCTID":34,"OPEN":"1272.98","LOW":"1272.98","HIGH":"1278.72","CLOSE":"1278.31","ADJCLOSE":"1278.31","VOLUME":"61446400"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258419600,"PRODUCTID":34,"OPEN":"1281.47","LOW":"1275.62","HIGH":"1288.42","CLOSE":"1279.95","ADJCLOSE":"1279.95","VOLUME":"101680200"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258506000,"PRODUCTID":34,"OPEN":"1279.17","LOW":"1274.53","HIGH":"1280.51","CLOSE":"1275.1","ADJCLOSE":"1275.1","VOLUME":"76539400"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258592400,"PRODUCTID":34,"OPEN":"1274.99","LOW":"1273.68","HIGH":"1277.59","CLOSE":"1276.65","ADJCLOSE":"1276.65","VOLUME":"79995696"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258678800,"PRODUCTID":34,"OPEN":"1275.66","LOW":"1270.74","HIGH":"1277.3","CLOSE":"1274.36","ADJCLOSE":"1274.36","VOLUME":"126081800"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258938000,"PRODUCTID":34,"OPEN":"1273.66","LOW":"1270.82","HIGH":"1274.77","CLOSE":"1270.88","ADJCLOSE":"1270.88","VOLUME":"67308000"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259024400,"PRODUCTID":34,"OPEN":"1271.11","LOW":"1270.19","HIGH":"1273.6","CLOSE":"1272.09","ADJCLOSE":"1272.09","VOLUME":"109991104"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259110800,"PRODUCTID":34,"OPEN":"1273.16","LOW":"1268.92","HIGH":"1273.16","CLOSE":"1271","ADJCLOSE":"1271","VOLUME":"100200400"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259197200,"PRODUCTID":34,"OPEN":"1270.29","LOW":"1268.82","HIGH":"1273.85","CLOSE":"1270.61","ADJCLOSE":"1270.61","VOLUME":"91824000"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259197200,"PRODUCTID":34,"OPEN":"1270.29","LOW":"1268.82","HIGH":"1273.85","CLOSE":"1270.61","ADJCLOSE":"1270.61","VOLUME":"91824000"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259542800,"PRODUCTID":34,"OPEN":"1256.88","LOW":"1248.58","HIGH":"1268.98","CLOSE":"1259.11","ADJCLOSE":"1259.11","VOLUME":"196096000"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259629200,"PRODUCTID":34,"OPEN":"1264.35","LOW":"1261.98","HIGH":"1266.71","CLOSE":"1266.71","ADJCLOSE":"1266.71","VOLUME":"79914400"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259715600,"PRODUCTID":34,"OPEN":"1273.28","LOW":"1267.88","HIGH":"1273.3","CLOSE":"1271.15","ADJCLOSE":"1271.15","VOLUME":"89033600"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259802000,"PRODUCTID":34,"OPEN":"1272.63","LOW":"1269.55","HIGH":"1273.46","CLOSE":"1272.35","ADJCLOSE":"1272.35","VOLUME":"67244000"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259888400,"PRODUCTID":34,"OPEN":"1271.83","LOW":"1269.43","HIGH":"1271.91","CLOSE":"1270.2","ADJCLOSE":"1270.2","VOLUME":"67282200"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260147600,"PRODUCTID":34,"OPEN":"1270.2","LOW":"1265.36","HIGH":"1271.24","CLOSE":"1265.36","ADJCLOSE":"1265.36","VOLUME":"71717600"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260234000,"PRODUCTID":34,"OPEN":"1266.36","LOW":"1261.46","HIGH":"1267.95","CLOSE":"1261.46","ADJCLOSE":"1261.46","VOLUME":"73392000"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260320400,"PRODUCTID":34,"OPEN":"1258.68","LOW":"1255.76","HIGH":"1261.34","CLOSE":"1255.76","ADJCLOSE":"1255.76","VOLUME":"80478400"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260406800,"PRODUCTID":34,"OPEN":"1256.32","LOW":"1255.8","HIGH":"1260.24","CLOSE":"1259.9","ADJCLOSE":"1259.9","VOLUME":"69387800"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260493200,"PRODUCTID":34,"OPEN":"1260.24","LOW":"1257.95","HIGH":"1262.64","CLOSE":"1260","ADJCLOSE":"1260","VOLUME":"63471400"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260752400,"PRODUCTID":34,"OPEN":"1259.96","LOW":"1256.07","HIGH":"1265.45","CLOSE":"1265.45","ADJCLOSE":"1265.45","VOLUME":"70108800"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260838800,"PRODUCTID":34,"OPEN":"1263.65","LOW":"1262.52","HIGH":"1270.81","CLOSE":"1270.81","ADJCLOSE":"1270.81","VOLUME":"76633200"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260925200,"PRODUCTID":34,"OPEN":"1269.55","LOW":"1264.76","HIGH":"1270.05","CLOSE":"1269.03","ADJCLOSE":"1269.03","VOLUME":"84102800"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261011600,"PRODUCTID":34,"OPEN":"1269.74","LOW":"1265.58","HIGH":"1272.59","CLOSE":"1266.97","ADJCLOSE":"1266.97","VOLUME":"95597400"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261011600,"PRODUCTID":34,"OPEN":"1269.74","LOW":"1265.58","HIGH":"1272.59","CLOSE":"1266.97","ADJCLOSE":"1266.97","VOLUME":"95597400"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261357200,"PRODUCTID":34,"OPEN":"1266.88","LOW":"1255.66","HIGH":"1267.73","CLOSE":"1255.66","ADJCLOSE":"1255.66","VOLUME":"90167400"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261443600,"PRODUCTID":34,"OPEN":"1258.39","LOW":"1258.39","HIGH":"1261.45","CLOSE":"1260.42","ADJCLOSE":"1260.42","VOLUME":"58808000"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261530000,"PRODUCTID":34,"OPEN":"1259.56","LOW":"1257.97","HIGH":"1262.36","CLOSE":"1260.53","ADJCLOSE":"1260.53","VOLUME":"43686000"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261616400,"PRODUCTID":34,"OPEN":"1260.01","LOW":"1259.86","HIGH":"1263.94","CLOSE":"1263.94","ADJCLOSE":"1263.94","VOLUME":"41488600"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261616400,"PRODUCTID":34,"OPEN":"1260.01","LOW":"1259.86","HIGH":"1263.94","CLOSE":"1263.94","ADJCLOSE":"1263.94","VOLUME":"41488600"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261962000,"PRODUCTID":34,"OPEN":"1263.53","LOW":"1263.34","HIGH":"1272.73","CLOSE":"1272.73","ADJCLOSE":"1272.73","VOLUME":"49237800"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262048400,"PRODUCTID":34,"OPEN":"1273.27","LOW":"1270.31","HIGH":"1275.22","CLOSE":"1275.22","ADJCLOSE":"1275.22","VOLUME":"47798000"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262134800,"PRODUCTID":34,"OPEN":"1274.92","LOW":"1269.53","HIGH":"1275.29","CLOSE":"1271.12","ADJCLOSE":"1271.12","VOLUME":"57402600"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262221200,"PRODUCTID":34,"OPEN":"1271.34","LOW":"1264.83","HIGH":"1272.78","CLOSE":"1272.78","ADJCLOSE":"1272.78","VOLUME":"63234200"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262221200,"PRODUCTID":34,"OPEN":"1271.34","LOW":"1264.83","HIGH":"1272.78","CLOSE":"1272.78","ADJCLOSE":"1272.78","VOLUME":"63234200"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262566800,"PRODUCTID":34,"OPEN":"1272.31","LOW":"1272.25","HIGH":"1275.75","CLOSE":"1275.75","ADJCLOSE":"1275.75","VOLUME":"56508200"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262653200,"PRODUCTID":34,"OPEN":"1278.26","LOW":"1278.26","HIGH":"1290.55","CLOSE":"1288.24","ADJCLOSE":"1288.24","VOLUME":"136646592"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262739600,"PRODUCTID":34,"OPEN":"1288.86","LOW":"1288.02","HIGH":"1296.44","CLOSE":"1293.17","ADJCLOSE":"1293.17","VOLUME":"117740304"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262826000,"PRODUCTID":34,"OPEN":"1293.69","LOW":"1290.36","HIGH":"1299.7","CLOSE":"1291.42","ADJCLOSE":"1291.42","VOLUME":"115024400"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262912400,"PRODUCTID":34,"OPEN":"1294.93","LOW":"1290.86","HIGH":"1295.51","CLOSE":"1292.98","ADJCLOSE":"1292.98","VOLUME":"74587200"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263171600,"PRODUCTID":34,"OPEN":"1292.68","LOW":"1291.16","HIGH":"1296.56","CLOSE":"1294.51","ADJCLOSE":"1294.51","VOLUME":"92427600"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263258000,"PRODUCTID":34,"OPEN":"1295","LOW":"1291.35","HIGH":"1296.07","CLOSE":"1292.85","ADJCLOSE":"1292.85","VOLUME":"95212000"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263344400,"PRODUCTID":34,"OPEN":"1292.73","LOW":"1286.44","HIGH":"1292.95","CLOSE":"1289.51","ADJCLOSE":"1289.51","VOLUME":"92362400"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263430800,"PRODUCTID":34,"OPEN":"1290.5","LOW":"1289.74","HIGH":"1294.94","CLOSE":"1294.71","ADJCLOSE":"1294.71","VOLUME":"103604304"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263517200,"PRODUCTID":34,"OPEN":"1295.72","LOW":"1295.72","HIGH":"1300.89","CLOSE":"1298.58","ADJCLOSE":"1298.58","VOLUME":"99995400"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263776400,"PRODUCTID":34,"OPEN":"1286.25","LOW":"1286.25","HIGH":"1298.69","CLOSE":"1297.99","ADJCLOSE":"1297.99","VOLUME":"93256800"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263862800,"PRODUCTID":34,"OPEN":"1298.38","LOW":"1298.38","HIGH":"1302.35","CLOSE":"1300.35","ADJCLOSE":"1300.35","VOLUME":"91881200"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263949200,"PRODUCTID":34,"OPEN":"1301.26","LOW":"1301.21","HIGH":"1307.94","CLOSE":"1306.62","ADJCLOSE":"1306.62","VOLUME":"138379008"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264035600,"PRODUCTID":34,"OPEN":"1303.59","LOW":"1302.82","HIGH":"1308.52","CLOSE":"1308.36","ADJCLOSE":"1308.36","VOLUME":"101398496"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264122000,"PRODUCTID":34,"OPEN":"1303.43","LOW":"1296.44","HIGH":"1303.43","CLOSE":"1300.45","ADJCLOSE":"1300.45","VOLUME":"94221600"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264381200,"PRODUCTID":34,"OPEN":"1297.31","LOW":"1292.76","HIGH":"1297.31","CLOSE":"1296.79","ADJCLOSE":"1296.79","VOLUME":"64897200"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264467600,"PRODUCTID":34,"OPEN":"1296.81","LOW":"1278.1","HIGH":"1297.45","CLOSE":"1283.02","ADJCLOSE":"1283.02","VOLUME":"118515400"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264554000,"PRODUCTID":34,"OPEN":"1281.53","LOW":"1262.32","HIGH":"1281.53","CLOSE":"1265.77","ADJCLOSE":"1265.77","VOLUME":"152903600"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264640400,"PRODUCTID":34,"OPEN":"1267.29","LOW":"1261.69","HIGH":"1267.85","CLOSE":"1264.51","ADJCLOSE":"1264.51","VOLUME":"122218496"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264726800,"PRODUCTID":34,"OPEN":"1258.46","LOW":"1253.09","HIGH":"1260.09","CLOSE":"1259.16","ADJCLOSE":"1259.16","VOLUME":"146463696"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264726800,"PRODUCTID":34,"OPEN":"1258.46","LOW":"1253.09","HIGH":"1260.09","CLOSE":"1259.16","ADJCLOSE":"1259.16","VOLUME":"146463696"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265072400,"PRODUCTID":34,"OPEN":"1261.2","LOW":"1261.12","HIGH":"1268.21","CLOSE":"1263.76","ADJCLOSE":"1263.76","VOLUME":"122226096"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265158800,"PRODUCTID":34,"OPEN":"1263.87","LOW":"1263.07","HIGH":"1267.68","CLOSE":"1267.15","ADJCLOSE":"1267.15","VOLUME":"83913600"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265245200,"PRODUCTID":34,"OPEN":"1267.28","LOW":"1263.88","HIGH":"1267.28","CLOSE":"1265.03","ADJCLOSE":"1265.03","VOLUME":"72901400"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265331600,"PRODUCTID":34,"OPEN":"1248.15","LOW":"1247.46","HIGH":"1253","CLOSE":"1247.9","ADJCLOSE":"1247.9","VOLUME":"137432000"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265590800,"PRODUCTID":34,"OPEN":"1247.81","LOW":"1234.59","HIGH":"1247.88","CLOSE":"1235.22","ADJCLOSE":"1235.22","VOLUME":"112665400"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265677200,"PRODUCTID":34,"OPEN":"1228.74","LOW":"1224.37","HIGH":"1234.77","CLOSE":"1233.86","ADJCLOSE":"1233.86","VOLUME":"146006896"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265763600,"PRODUCTID":34,"OPEN":"1240.12","LOW":"1240.12","HIGH":"1247.91","CLOSE":"1246.17","ADJCLOSE":"1246.17","VOLUME":"113769400"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265850000,"PRODUCTID":34,"OPEN":"1247.53","LOW":"1244.86","HIGH":"1249.42","CLOSE":"1249.42","ADJCLOSE":"1249.42","VOLUME":"86269800"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265936400,"PRODUCTID":34,"OPEN":"1250.29","LOW":"1250.29","HIGH":"1254.77","CLOSE":"1253.39","ADJCLOSE":"1253.39","VOLUME":"64744800"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265936400,"PRODUCTID":34,"OPEN":"1250.29","LOW":"1250.29","HIGH":"1254.77","CLOSE":"1253.39","ADJCLOSE":"1253.39","VOLUME":"64744800"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1265936400,"PRODUCTID":34,"OPEN":"1250.29","LOW":"1250.29","HIGH":"1254.77","CLOSE":"1253.39","ADJCLOSE":"1253.39","VOLUME":"64744800"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266368400,"PRODUCTID":34,"OPEN":"1256.44","LOW":"1256.36","HIGH":"1264.91","CLOSE":"1259.07","ADJCLOSE":"1259.07","VOLUME":"96099600"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266454800,"PRODUCTID":34,"OPEN":"1261.46","LOW":"1258.25","HIGH":"1262.2","CLOSE":"1259","ADJCLOSE":"1259","VOLUME":"88677800"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266541200,"PRODUCTID":34,"OPEN":"1258.36","LOW":"1255.78","HIGH":"1259.26","CLOSE":"1257.67","ADJCLOSE":"1257.67","VOLUME":"106891800"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266800400,"PRODUCTID":34,"OPEN":"1260.51","LOW":"1260.51","HIGH":"1267.09","CLOSE":"1266.44","ADJCLOSE":"1266.44","VOLUME":"87683600"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266886800,"PRODUCTID":34,"OPEN":"1265.15","LOW":"1262.43","HIGH":"1267.83","CLOSE":"1266.43","ADJCLOSE":"1266.43","VOLUME":"101151696"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266973200,"PRODUCTID":34,"OPEN":"1268.3","LOW":"1268.3","HIGH":"1273.3","CLOSE":"1270.78","ADJCLOSE":"1270.78","VOLUME":"99487200"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267059600,"PRODUCTID":34,"OPEN":"1271.03","LOW":"1270.03","HIGH":"1277.66","CLOSE":"1270.78","ADJCLOSE":"1270.78","VOLUME":"170515808"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267059600,"PRODUCTID":34,"OPEN":"1271.03","LOW":"1270.03","HIGH":"1277.66","CLOSE":"1270.78","ADJCLOSE":"1270.78","VOLUME":"170515808"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267405200,"PRODUCTID":34,"OPEN":"1276.52","LOW":"1276.52","HIGH":"1284.97","CLOSE":"1283.4","ADJCLOSE":"1283.4","VOLUME":"176568704"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267491600,"PRODUCTID":34,"OPEN":"1286.4","LOW":"1285.96","HIGH":"1292.81","CLOSE":"1288.07","ADJCLOSE":"1288.07","VOLUME":"156606800"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267578000,"PRODUCTID":34,"OPEN":"1290.51","LOW":"1284.14","HIGH":"1292.35","CLOSE":"1286.1","ADJCLOSE":"1286.1","VOLUME":"154316704"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267664400,"PRODUCTID":34,"OPEN":"1286.69","LOW":"1284.09","HIGH":"1287.78","CLOSE":"1284.09","ADJCLOSE":"1284.09","VOLUME":"125075904"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267750800,"PRODUCTID":34,"OPEN":"1295.67","LOW":"1289.87","HIGH":"1300.74","CLOSE":"1299.78","ADJCLOSE":"1299.78","VOLUME":"148844304"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268010000,"PRODUCTID":34,"OPEN":"1312.18","LOW":"1312.18","HIGH":"1325.69","CLOSE":"1324.22","ADJCLOSE":"1324.22","VOLUME":"194748992"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268096400,"PRODUCTID":34,"OPEN":"1323.69","LOW":"1316.29","HIGH":"1323.69","CLOSE":"1317.94","ADJCLOSE":"1317.94","VOLUME":"120910000"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268182800,"PRODUCTID":34,"OPEN":"1318.84","LOW":"1318.84","HIGH":"1330.28","CLOSE":"1328.22","ADJCLOSE":"1328.22","VOLUME":"121150000"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268269200,"PRODUCTID":34,"OPEN":"1326.35","LOW":"1318.83","HIGH":"1334.34","CLOSE":"1321.43","ADJCLOSE":"1321.43","VOLUME":"103337600"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268355600,"PRODUCTID":34,"OPEN":"1319.6","LOW":"1308.79","HIGH":"1321.89","CLOSE":"1311.2","ADJCLOSE":"1311.2","VOLUME":"109311504"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268614800,"PRODUCTID":34,"OPEN":"1311.99","LOW":"1298.75","HIGH":"1313.36","CLOSE":"1299.67","ADJCLOSE":"1299.67","VOLUME":"90177200"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268701200,"PRODUCTID":34,"OPEN":"1299.68","LOW":"1295.31","HIGH":"1304.43","CLOSE":"1298.86","ADJCLOSE":"1298.86","VOLUME":"83064000"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268787600,"PRODUCTID":34,"OPEN":"1303.04","LOW":"1300.29","HIGH":"1307.08","CLOSE":"1301.95","ADJCLOSE":"1301.95","VOLUME":"95358000"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268874000,"PRODUCTID":34,"OPEN":"1306.68","LOW":"1300.62","HIGH":"1307.24","CLOSE":"1301.94","ADJCLOSE":"1301.94","VOLUME":"109725200"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268960400,"PRODUCTID":34,"OPEN":"1301.83","LOW":"1294.87","HIGH":"1303.85","CLOSE":"1296.6","ADJCLOSE":"1296.6","VOLUME":"101926400"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269219600,"PRODUCTID":34,"OPEN":"1295.83","LOW":"1292.21","HIGH":"1297.94","CLOSE":"1293.65","ADJCLOSE":"1293.65","VOLUME":"96090200"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269306000,"PRODUCTID":34,"OPEN":"1295.82","LOW":"1295.77","HIGH":"1305.03","CLOSE":"1304.85","ADJCLOSE":"1304.85","VOLUME":"96196000"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269392400,"PRODUCTID":34,"OPEN":"1309.76","LOW":"1307.63","HIGH":"1314.73","CLOSE":"1309.45","ADJCLOSE":"1309.45","VOLUME":"89597800"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269478800,"PRODUCTID":34,"OPEN":"1310.75","LOW":"1308.8","HIGH":"1312.53","CLOSE":"1312.48","ADJCLOSE":"1312.48","VOLUME":"99142800"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269565200,"PRODUCTID":34,"OPEN":"1313.37","LOW":"1313.06","HIGH":"1315.14","CLOSE":"1315.14","ADJCLOSE":"1315.14","VOLUME":"90284000"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269824400,"PRODUCTID":34,"OPEN":"1313.98","LOW":"1313.11","HIGH":"1320.83","CLOSE":"1319.21","ADJCLOSE":"1319.21","VOLUME":"91132000"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269910800,"PRODUCTID":34,"OPEN":"1319.21","LOW":"1317.41","HIGH":"1323.83","CLOSE":"1319.35","ADJCLOSE":"1319.35","VOLUME":"65188200"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269997200,"PRODUCTID":34,"OPEN":"1319.25","LOW":"1316.48","HIGH":"1321.24","CLOSE":"1320.57","ADJCLOSE":"1320.57","VOLUME":"113073296"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270083600,"PRODUCTID":34,"OPEN":"1319.79","LOW":"1319.56","HIGH":"1332.58","CLOSE":"1329.84","ADJCLOSE":"1329.84","VOLUME":"90968800"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270170000,"PRODUCTID":34,"OPEN":"1329.28","LOW":"1329.28","HIGH":"1337.21","CLOSE":"1335.94","ADJCLOSE":"1335.94","VOLUME":"60418400"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270429200,"PRODUCTID":34,"OPEN":"1339.3","LOW":"1339.28","HIGH":"1342.2","CLOSE":"1341.75","ADJCLOSE":"1341.75","VOLUME":"66001400"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270515600,"PRODUCTID":34,"OPEN":"1342.64","LOW":"1340.58","HIGH":"1346.23","CLOSE":"1344.37","ADJCLOSE":"1344.37","VOLUME":"101900096"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270602000,"PRODUCTID":34,"OPEN":"1345.92","LOW":"1341.55","HIGH":"1347.61","CLOSE":"1345.09","ADJCLOSE":"1345.09","VOLUME":"96155200"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270688400,"PRODUCTID":34,"OPEN":"1342.31","LOW":"1331.46","HIGH":"1342.31","CLOSE":"1332.93","ADJCLOSE":"1332.93","VOLUME":"114846800"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270774800,"PRODUCTID":34,"OPEN":"1333.77","LOW":"1332.98","HIGH":"1338.63","CLOSE":"1333.98","ADJCLOSE":"1333.98","VOLUME":"86192200"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271034000,"PRODUCTID":34,"OPEN":"1336.39","LOW":"1336.39","HIGH":"1344.12","CLOSE":"1339.61","ADJCLOSE":"1339.61","VOLUME":"112168304"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271120400,"PRODUCTID":34,"OPEN":"1340.85","LOW":"1333.6","HIGH":"1341.01","CLOSE":"1334.52","ADJCLOSE":"1334.52","VOLUME":"84707400"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271206800,"PRODUCTID":34,"OPEN":"1334.18","LOW":"1334.18","HIGH":"1341.52","CLOSE":"1335.89","ADJCLOSE":"1335.89","VOLUME":"84715200"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271293200,"PRODUCTID":34,"OPEN":"1338.64","LOW":"1334.14","HIGH":"1342.06","CLOSE":"1338.83","ADJCLOSE":"1338.83","VOLUME":"100534600"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271379600,"PRODUCTID":34,"OPEN":"1340.34","LOW":"1330.27","HIGH":"1340.56","CLOSE":"1332.77","ADJCLOSE":"1332.77","VOLUME":"75909000"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271638800,"PRODUCTID":34,"OPEN":"1329.73","LOW":"1321.25","HIGH":"1329.73","CLOSE":"1326.67","ADJCLOSE":"1326.67","VOLUME":"83487800"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271725200,"PRODUCTID":34,"OPEN":"1329.53","LOW":"1329.37","HIGH":"1335.9","CLOSE":"1335.9","ADJCLOSE":"1335.9","VOLUME":"76536000"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271811600,"PRODUCTID":34,"OPEN":"1338.07","LOW":"1333.64","HIGH":"1339.15","CLOSE":"1333.64","ADJCLOSE":"1333.64","VOLUME":"93977200"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271898000,"PRODUCTID":34,"OPEN":"1334.24","LOW":"1331.48","HIGH":"1337.01","CLOSE":"1337.01","ADJCLOSE":"1337.01","VOLUME":"75428400"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271984400,"PRODUCTID":34,"OPEN":"1337.07","LOW":"1334.95","HIGH":"1338.8","CLOSE":"1336.78","ADJCLOSE":"1336.78","VOLUME":"56413400"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272243600,"PRODUCTID":34,"OPEN":"1336.5","LOW":"1336.49","HIGH":"1340.37","CLOSE":"1340.07","ADJCLOSE":"1340.07","VOLUME":"54767400"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272330000,"PRODUCTID":34,"OPEN":"1339.58","LOW":"1337.07","HIGH":"1340.07","CLOSE":"1339.72","ADJCLOSE":"1339.72","VOLUME":"89002000"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272416400,"PRODUCTID":34,"OPEN":"1330.53","LOW":"1324.34","HIGH":"1335.95","CLOSE":"1333.17","ADJCLOSE":"1333.17","VOLUME":"86258800"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272502800,"PRODUCTID":34,"OPEN":"1332.81","LOW":"1332.81","HIGH":"1336.89","CLOSE":"1335.86","ADJCLOSE":"1335.86","VOLUME":"77970800"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272589200,"PRODUCTID":34,"OPEN":"1338.32","LOW":"1338.32","HIGH":"1348.15","CLOSE":"1346.38","ADJCLOSE":"1346.38","VOLUME":"133424400"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272848400,"PRODUCTID":34,"OPEN":"1344.24","LOW":"1340.26","HIGH":"1347.54","CLOSE":"1346.89","ADJCLOSE":"1346.89","VOLUME":"78244800"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272934800,"PRODUCTID":34,"OPEN":"1348.36","LOW":"1341.9","HIGH":"1349.92","CLOSE":"1342.89","ADJCLOSE":"1342.89","VOLUME":"76576800"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273021200,"PRODUCTID":34,"OPEN":"1326.99","LOW":"1324.75","HIGH":"1336.65","CLOSE":"1335.65","ADJCLOSE":"1335.65","VOLUME":"123063800"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273107600,"PRODUCTID":34,"OPEN":"1333.22","LOW":"1328.89","HIGH":"1337.88","CLOSE":"1331.87","ADJCLOSE":"1331.87","VOLUME":"123065400"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273194000,"PRODUCTID":34,"OPEN":"1318.71","LOW":"1315.63","HIGH":"1332.89","CLOSE":"1332.89","ADJCLOSE":"1332.89","VOLUME":"152622304"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273453200,"PRODUCTID":34,"OPEN":"1331.6","LOW":"1330.96","HIGH":"1337.2","CLOSE":"1333.97","ADJCLOSE":"1333.97","VOLUME":"107774704"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273539600,"PRODUCTID":34,"OPEN":"1333.19","LOW":"1332.38","HIGH":"1341.88","CLOSE":"1340.72","ADJCLOSE":"1340.72","VOLUME":"110404896"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273626000,"PRODUCTID":34,"OPEN":"1341.02","LOW":"1337.97","HIGH":"1344.1","CLOSE":"1344.1","ADJCLOSE":"1344.1","VOLUME":"87190800"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273712400,"PRODUCTID":34,"OPEN":"1345.65","LOW":"1344.27","HIGH":"1348.09","CLOSE":"1346.92","ADJCLOSE":"1346.92","VOLUME":"69926200"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273798800,"PRODUCTID":34,"OPEN":"1339.91","LOW":"1337.36","HIGH":"1341.23","CLOSE":"1339.3","ADJCLOSE":"1339.3","VOLUME":"90595200"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274058000,"PRODUCTID":34,"OPEN":"1337.24","LOW":"1326.96","HIGH":"1337.3","CLOSE":"1334.27","ADJCLOSE":"1334.27","VOLUME":"83872200"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274144400,"PRODUCTID":34,"OPEN":"1333.27","LOW":"1327.05","HIGH":"1333.27","CLOSE":"1330.17","ADJCLOSE":"1330.17","VOLUME":"67770000"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274230800,"PRODUCTID":34,"OPEN":"1329.05","LOW":"1306.66","HIGH":"1329.05","CLOSE":"1308.23","ADJCLOSE":"1308.23","VOLUME":"112262704"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274317200,"PRODUCTID":34,"OPEN":"1304.86","LOW":"1300.44","HIGH":"1309.13","CLOSE":"1304.16","ADJCLOSE":"1304.16","VOLUME":"128742096"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274403600,"PRODUCTID":34,"OPEN":"1290.51","LOW":"1280.63","HIGH":"1290.51","CLOSE":"1285.73","ADJCLOSE":"1285.73","VOLUME":"158857904"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274662800,"PRODUCTID":34,"OPEN":"1282.96","LOW":"1264.11","HIGH":"1282.96","CLOSE":"1273.69","ADJCLOSE":"1273.69","VOLUME":"123743104"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274749200,"PRODUCTID":34,"OPEN":"1264.97","LOW":"1247.85","HIGH":"1265.78","CLOSE":"1250.13","ADJCLOSE":"1250.13","VOLUME":"182583904"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274835600,"PRODUCTID":34,"OPEN":"1256.16","LOW":"1247.35","HIGH":"1260.27","CLOSE":"1248.94","ADJCLOSE":"1248.94","VOLUME":"194649696"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274922000,"PRODUCTID":34,"OPEN":"1244.54","LOW":"1243.86","HIGH":"1269.42","CLOSE":"1269.16","ADJCLOSE":"1269.16","VOLUME":"102771296"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1274922000,"PRODUCTID":34,"OPEN":"1244.54","LOW":"1243.86","HIGH":"1269.42","CLOSE":"1269.16","ADJCLOSE":"1269.16","VOLUME":"102771296"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275267600,"PRODUCTID":34,"OPEN":"1276.43","LOW":"1271.55","HIGH":"1285.02","CLOSE":"1285.01","ADJCLOSE":"1285.01","VOLUME":"148750208"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275354000,"PRODUCTID":34,"OPEN":"1284.25","LOW":"1274.56","HIGH":"1284.25","CLOSE":"1282.97","ADJCLOSE":"1282.97","VOLUME":"77367200"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275440400,"PRODUCTID":34,"OPEN":"1280.34","LOW":"1276.02","HIGH":"1281.96","CLOSE":"1276.02","ADJCLOSE":"1276.02","VOLUME":"77071200"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275526800,"PRODUCTID":34,"OPEN":"1285.54","LOW":"1285.54","HIGH":"1297.75","CLOSE":"1294.44","ADJCLOSE":"1294.44","VOLUME":"106824304"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275613200,"PRODUCTID":34,"OPEN":"1294.56","LOW":"1290.26","HIGH":"1296.23","CLOSE":"1294.39","ADJCLOSE":"1294.39","VOLUME":"72366600"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275872400,"PRODUCTID":34,"OPEN":"1284.51","LOW":"1278.89","HIGH":"1290.68","CLOSE":"1286.27","ADJCLOSE":"1286.27","VOLUME":"74697200"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275958800,"PRODUCTID":34,"OPEN":"1285.78","LOW":"1285.07","HIGH":"1290.8","CLOSE":"1288.18","ADJCLOSE":"1288.18","VOLUME":"65905600"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276045200,"PRODUCTID":34,"OPEN":"1291.81","LOW":"1287.66","HIGH":"1292.38","CLOSE":"1290.08","ADJCLOSE":"1290.08","VOLUME":"63987800"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276131600,"PRODUCTID":34,"OPEN":"1289.72","LOW":"1289.71","HIGH":"1293.27","CLOSE":"1291.31","ADJCLOSE":"1291.31","VOLUME":"63147000"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276218000,"PRODUCTID":34,"OPEN":"1298.51","LOW":"1294.67","HIGH":"1302.07","CLOSE":"1294.67","ADJCLOSE":"1294.67","VOLUME":"82157600"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276477200,"PRODUCTID":34,"OPEN":"1294.89","LOW":"1294.6","HIGH":"1298.68","CLOSE":"1297.16","ADJCLOSE":"1297.16","VOLUME":"51568800"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276563600,"PRODUCTID":34,"OPEN":"1297.26","LOW":"1296.74","HIGH":"1299.15","CLOSE":"1298.37","ADJCLOSE":"1298.37","VOLUME":"78556800"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276563600,"PRODUCTID":34,"OPEN":"1297.26","LOW":"1296.74","HIGH":"1299.15","CLOSE":"1298.37","ADJCLOSE":"1298.37","VOLUME":"78556800"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276736400,"PRODUCTID":34,"OPEN":"1304.5","LOW":"1303.74","HIGH":"1306.93","CLOSE":"1304.47","ADJCLOSE":"1304.47","VOLUME":"64461200"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276822800,"PRODUCTID":34,"OPEN":"1306.17","LOW":"1306","HIGH":"1317.69","CLOSE":"1317.69","ADJCLOSE":"1317.69","VOLUME":"105326704"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277082000,"PRODUCTID":34,"OPEN":"1320.78","LOW":"1320.78","HIGH":"1335.31","CLOSE":"1335.29","ADJCLOSE":"1335.29","VOLUME":"113371400"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277168400,"PRODUCTID":34,"OPEN":"1334.2","LOW":"1323.44","HIGH":"1334.2","CLOSE":"1323.44","ADJCLOSE":"1323.44","VOLUME":"81704400"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277254800,"PRODUCTID":34,"OPEN":"1322.05","LOW":"1318.52","HIGH":"1329.7","CLOSE":"1329.7","ADJCLOSE":"1329.7","VOLUME":"85413600"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277341200,"PRODUCTID":34,"OPEN":"1327.69","LOW":"1325.71","HIGH":"1333.49","CLOSE":"1325.87","ADJCLOSE":"1325.87","VOLUME":"68009600"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277427600,"PRODUCTID":34,"OPEN":"1323.27","LOW":"1321.72","HIGH":"1326.45","CLOSE":"1326.45","ADJCLOSE":"1326.45","VOLUME":"56493800"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277686800,"PRODUCTID":34,"OPEN":"1326.06","LOW":"1323.62","HIGH":"1326.06","CLOSE":"1325.54","ADJCLOSE":"1325.54","VOLUME":"53813200"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277773200,"PRODUCTID":34,"OPEN":"1326.2","LOW":"1315.82","HIGH":"1331.09","CLOSE":"1319.84","ADJCLOSE":"1319.84","VOLUME":"87023800"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277859600,"PRODUCTID":34,"OPEN":"1309.18","LOW":"1306","HIGH":"1316.36","CLOSE":"1314.02","ADJCLOSE":"1314.02","VOLUME":"81512000"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277946000,"PRODUCTID":34,"OPEN":"1312.97","LOW":"1306.67","HIGH":"1315.87","CLOSE":"1308.76","ADJCLOSE":"1308.76","VOLUME":"114089104"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278032400,"PRODUCTID":34,"OPEN":"1305.22","LOW":"1304.09","HIGH":"1307.74","CLOSE":"1307.44","ADJCLOSE":"1307.44","VOLUME":"142934208"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278291600,"PRODUCTID":34,"OPEN":"1305.51","LOW":"1298.14","HIGH":"1306.03","CLOSE":"1299.5","ADJCLOSE":"1299.5","VOLUME":"74662400"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278378000,"PRODUCTID":34,"OPEN":"1297.31","LOW":"1294.37","HIGH":"1307.22","CLOSE":"1307.08","ADJCLOSE":"1307.08","VOLUME":"90967200"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278464400,"PRODUCTID":34,"OPEN":"1305.97","LOW":"1304.61","HIGH":"1311.83","CLOSE":"1311.75","ADJCLOSE":"1311.75","VOLUME":"83679000"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278550800,"PRODUCTID":34,"OPEN":"1314.62","LOW":"1312.95","HIGH":"1317.05","CLOSE":"1316.03","ADJCLOSE":"1316.03","VOLUME":"89981400"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278637200,"PRODUCTID":34,"OPEN":"1316.16","LOW":"1315.88","HIGH":"1327.27","CLOSE":"1324.31","ADJCLOSE":"1324.31","VOLUME":"140325600"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278896400,"PRODUCTID":34,"OPEN":"1323.91","LOW":"1323.55","HIGH":"1331.74","CLOSE":"1326.74","ADJCLOSE":"1326.74","VOLUME":"78791800"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278982800,"PRODUCTID":34,"OPEN":"1329.87","LOW":"1328.71","HIGH":"1332.87","CLOSE":"1332.87","ADJCLOSE":"1332.87","VOLUME":"99389200"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279069200,"PRODUCTID":34,"OPEN":"1336.65","LOW":"1335.72","HIGH":"1341.96","CLOSE":"1341.08","ADJCLOSE":"1341.08","VOLUME":"123276400"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279155600,"PRODUCTID":34,"OPEN":"1339.58","LOW":"1331.2","HIGH":"1340.11","CLOSE":"1334.08","ADJCLOSE":"1334.08","VOLUME":"84559200"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279242000,"PRODUCTID":34,"OPEN":"1333.86","LOW":"1332.68","HIGH":"1336.65","CLOSE":"1336.65","ADJCLOSE":"1336.65","VOLUME":"90899600"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279501200,"PRODUCTID":34,"OPEN":"1333.92","LOW":"1327.98","HIGH":"1333.99","CLOSE":"1333.35","ADJCLOSE":"1333.35","VOLUME":"80266000"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279587600,"PRODUCTID":34,"OPEN":"1334.53","LOW":"1334.53","HIGH":"1338.68","CLOSE":"1337.67","ADJCLOSE":"1337.67","VOLUME":"77330800"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279674000,"PRODUCTID":34,"OPEN":"1340.38","LOW":"1338.83","HIGH":"1344.96","CLOSE":"1341.02","ADJCLOSE":"1341.02","VOLUME":"79138400"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279760400,"PRODUCTID":34,"OPEN":"1339.08","LOW":"1332.92","HIGH":"1339.98","CLOSE":"1336.05","ADJCLOSE":"1336.05","VOLUME":"80568800"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279846800,"PRODUCTID":34,"OPEN":"1341.04","LOW":"1340.78","HIGH":"1345.68","CLOSE":"1345.68","ADJCLOSE":"1345.68","VOLUME":"109986704"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280106000,"PRODUCTID":34,"OPEN":"1350.54","LOW":"1348.58","HIGH":"1352.94","CLOSE":"1351.82","ADJCLOSE":"1351.82","VOLUME":"77598800"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280192400,"PRODUCTID":34,"OPEN":"1352.47","LOW":"1348.29","HIGH":"1357.23","CLOSE":"1352.23","ADJCLOSE":"1352.23","VOLUME":"103472400"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280278800,"PRODUCTID":34,"OPEN":"1352.65","LOW":"1350.62","HIGH":"1356.13","CLOSE":"1355.19","ADJCLOSE":"1355.19","VOLUME":"75111200"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280365200,"PRODUCTID":34,"OPEN":"1355.78","LOW":"1353.16","HIGH":"1359.27","CLOSE":"1358.41","ADJCLOSE":"1358.41","VOLUME":"113124200"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280451600,"PRODUCTID":34,"OPEN":"1357.51","LOW":"1354.76","HIGH":"1360.92","CLOSE":"1360.92","ADJCLOSE":"1360.92","VOLUME":"120581296"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280710800,"PRODUCTID":34,"OPEN":"1364.23","LOW":"1361.37","HIGH":"1368.43","CLOSE":"1363.6","ADJCLOSE":"1363.6","VOLUME":"72660200"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280797200,"PRODUCTID":34,"OPEN":"1366.16","LOW":"1359.55","HIGH":"1370.52","CLOSE":"1363.83","ADJCLOSE":"1363.83","VOLUME":"105258704"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280883600,"PRODUCTID":34,"OPEN":"1363.51","LOW":"1359.19","HIGH":"1364.05","CLOSE":"1362.74","ADJCLOSE":"1362.74","VOLUME":"89160400"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280970000,"PRODUCTID":34,"OPEN":"1364.16","LOW":"1358.52","HIGH":"1364.82","CLOSE":"1362.08","ADJCLOSE":"1362.08","VOLUME":"111985600"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281056400,"PRODUCTID":34,"OPEN":"1364.2","LOW":"1359.72","HIGH":"1364.2","CLOSE":"1360.45","ADJCLOSE":"1360.45","VOLUME":"70841600"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281315600,"PRODUCTID":34,"OPEN":"1360.56","LOW":"1358.35","HIGH":"1362.04","CLOSE":"1360.66","ADJCLOSE":"1360.66","VOLUME":"61808000"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281402000,"PRODUCTID":34,"OPEN":"1360.65","LOW":"1357.95","HIGH":"1362.24","CLOSE":"1359.71","ADJCLOSE":"1359.71","VOLUME":"75333800"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281488400,"PRODUCTID":34,"OPEN":"1359.59","LOW":"1349.5","HIGH":"1359.73","CLOSE":"1352.91","ADJCLOSE":"1352.91","VOLUME":"79077600"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281574800,"PRODUCTID":34,"OPEN":"1348.72","LOW":"1342.07","HIGH":"1350.2","CLOSE":"1349.33","ADJCLOSE":"1349.33","VOLUME":"69806400"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281661200,"PRODUCTID":34,"OPEN":"1351.8","LOW":"1351.8","HIGH":"1360.15","CLOSE":"1360.15","ADJCLOSE":"1360.15","VOLUME":"93442800"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281920400,"PRODUCTID":34,"OPEN":"1359.86","LOW":"1358.95","HIGH":"1370.58","CLOSE":"1370.58","ADJCLOSE":"1370.58","VOLUME":"101534800"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282006800,"PRODUCTID":34,"OPEN":"1371.57","LOW":"1371.44","HIGH":"1381.41","CLOSE":"1378.47","ADJCLOSE":"1378.47","VOLUME":"170876000"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282093200,"PRODUCTID":34,"OPEN":"1380.59","LOW":"1380.16","HIGH":"1385.51","CLOSE":"1385.51","ADJCLOSE":"1385.51","VOLUME":"147542208"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282179600,"PRODUCTID":34,"OPEN":"1386.95","LOW":"1385.93","HIGH":"1392.56","CLOSE":"1392.56","ADJCLOSE":"1392.56","VOLUME":"144239600"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282266000,"PRODUCTID":34,"OPEN":"1390.21","LOW":"1388.91","HIGH":"1395.03","CLOSE":"1395.02","ADJCLOSE":"1395.02","VOLUME":"113940800"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282525200,"PRODUCTID":34,"OPEN":"1399.87","LOW":"1396.87","HIGH":"1404.31","CLOSE":"1403.15","ADJCLOSE":"1403.15","VOLUME":"122315296"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282611600,"PRODUCTID":34,"OPEN":"1404.22","LOW":"1399.77","HIGH":"1406.95","CLOSE":"1405.77","ADJCLOSE":"1405.77","VOLUME":"168633408"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282698000,"PRODUCTID":34,"OPEN":"1403.1","LOW":"1396.41","HIGH":"1405.27","CLOSE":"1396.97","ADJCLOSE":"1396.97","VOLUME":"165796304"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282784400,"PRODUCTID":34,"OPEN":"1398.29","LOW":"1397.24","HIGH":"1408","CLOSE":"1408","ADJCLOSE":"1408","VOLUME":"123176200"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282870800,"PRODUCTID":34,"OPEN":"1404.37","LOW":"1402.36","HIGH":"1415.28","CLOSE":"1411.05","ADJCLOSE":"1411.05","VOLUME":"144186800"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283130000,"PRODUCTID":34,"OPEN":"1412.98","LOW":"1412.98","HIGH":"1428.44","CLOSE":"1422.49","ADJCLOSE":"1422.49","VOLUME":"183197792"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283130000,"PRODUCTID":34,"OPEN":"1412.98","LOW":"1412.98","HIGH":"1428.44","CLOSE":"1422.49","ADJCLOSE":"1422.49","VOLUME":"183197792"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283302800,"PRODUCTID":34,"OPEN":"1429.77","LOW":"1424.98","HIGH":"1436.73","CLOSE":"1431.96","ADJCLOSE":"1431.96","VOLUME":"194903008"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283389200,"PRODUCTID":34,"OPEN":"1437.51","LOW":"1431.71","HIGH":"1441.8","CLOSE":"1441.07","ADJCLOSE":"1441.07","VOLUME":"148954208"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283475600,"PRODUCTID":34,"OPEN":"1440.05","LOW":"1431.67","HIGH":"1440.05","CLOSE":"1435.67","ADJCLOSE":"1435.67","VOLUME":"140424896"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283734800,"PRODUCTID":34,"OPEN":"1436.11","LOW":"1431.68","HIGH":"1440.01","CLOSE":"1434.68","ADJCLOSE":"1434.68","VOLUME":"131013200"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283821200,"PRODUCTID":34,"OPEN":"1434.33","LOW":"1432.52","HIGH":"1436.65","CLOSE":"1434.27","ADJCLOSE":"1434.27","VOLUME":"101449104"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283907600,"PRODUCTID":34,"OPEN":"1432.98","LOW":"1428.66","HIGH":"1434.14","CLOSE":"1434.14","ADJCLOSE":"1434.14","VOLUME":"90835000"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283994000,"PRODUCTID":34,"OPEN":"1433.6","LOW":"1433.6","HIGH":"1438.32","CLOSE":"1437.78","ADJCLOSE":"1437.78","VOLUME":"69761200"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1283994000,"PRODUCTID":34,"OPEN":"1433.6","LOW":"1433.6","HIGH":"1438.32","CLOSE":"1437.78","ADJCLOSE":"1437.78","VOLUME":"69761200"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284339600,"PRODUCTID":34,"OPEN":"1439.26","LOW":"1439.26","HIGH":"1456.96","CLOSE":"1456.96","ADJCLOSE":"1456.96","VOLUME":"165399392"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284426000,"PRODUCTID":34,"OPEN":"1457.62","LOW":"1456.79","HIGH":"1474.44","CLOSE":"1474.44","ADJCLOSE":"1474.44","VOLUME":"178227104"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284512400,"PRODUCTID":34,"OPEN":"1472.71","LOW":"1469.86","HIGH":"1474","CLOSE":"1472.95","ADJCLOSE":"1472.95","VOLUME":"125555104"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284512400,"PRODUCTID":34,"OPEN":"1472.71","LOW":"1469.86","HIGH":"1474","CLOSE":"1472.95","ADJCLOSE":"1472.95","VOLUME":"125555104"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284685200,"PRODUCTID":34,"OPEN":"1473.84","LOW":"1466.97","HIGH":"1479.59","CLOSE":"1466.97","ADJCLOSE":"1466.97","VOLUME":"166180608"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284944400,"PRODUCTID":34,"OPEN":"1470.73","LOW":"1465.03","HIGH":"1472.31","CLOSE":"1469.69","ADJCLOSE":"1469.69","VOLUME":"100486896"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285030800,"PRODUCTID":34,"OPEN":"1471.15","LOW":"1471.03","HIGH":"1479.59","CLOSE":"1475.99","ADJCLOSE":"1475.99","VOLUME":"136391696"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285117200,"PRODUCTID":34,"OPEN":"1477.84","LOW":"1474.73","HIGH":"1479.44","CLOSE":"1474.75","ADJCLOSE":"1474.75","VOLUME":"182785904"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285203600,"PRODUCTID":34,"OPEN":"1475.7","LOW":"1456.64","HIGH":"1477.03","CLOSE":"1458.08","ADJCLOSE":"1458.08","VOLUME":"116171800"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285290000,"PRODUCTID":34,"OPEN":"1451.58","LOW":"1445.33","HIGH":"1453.99","CLOSE":"1451.19","ADJCLOSE":"1451.19","VOLUME":"143455808"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285549200,"PRODUCTID":34,"OPEN":"1458.73","LOW":"1456.3","HIGH":"1467.18","CLOSE":"1464.71","ADJCLOSE":"1464.71","VOLUME":"142929904"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285635600,"PRODUCTID":34,"OPEN":"1463.41","LOW":"1457.8","HIGH":"1465.47","CLOSE":"1459.64","ADJCLOSE":"1459.64","VOLUME":"105605296"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285722000,"PRODUCTID":34,"OPEN":"1464.32","LOW":"1459.12","HIGH":"1466.29","CLOSE":"1461.78","ADJCLOSE":"1461.78","VOLUME":"128923600"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285808400,"PRODUCTID":34,"OPEN":"1465.84","LOW":"1461.2","HIGH":"1466.21","CLOSE":"1463.5","ADJCLOSE":"1463.5","VOLUME":"136912000"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285894800,"PRODUCTID":34,"OPEN":"1468.45","LOW":"1464.35","HIGH":"1469.77","CLOSE":"1466.32","ADJCLOSE":"1466.32","VOLUME":"123952000"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286154000,"PRODUCTID":34,"OPEN":"1469.51","LOW":"1462.27","HIGH":"1474.9","CLOSE":"1462.27","ADJCLOSE":"1462.27","VOLUME":"118754400"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286240400,"PRODUCTID":34,"OPEN":"1468.02","LOW":"1466.93","HIGH":"1472.32","CLOSE":"1472.19","ADJCLOSE":"1472.19","VOLUME":"122187200"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286326800,"PRODUCTID":34,"OPEN":"1478.32","LOW":"1476.05","HIGH":"1483.25","CLOSE":"1479.61","ADJCLOSE":"1479.61","VOLUME":"128052000"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286413200,"PRODUCTID":34,"OPEN":"1481.59","LOW":"1476.25","HIGH":"1481.93","CLOSE":"1481.45","ADJCLOSE":"1481.45","VOLUME":"127609296"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286499600,"PRODUCTID":34,"OPEN":"1481.88","LOW":"1479.31","HIGH":"1484.48","CLOSE":"1481.41","ADJCLOSE":"1481.41","VOLUME":"125741800"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286758800,"PRODUCTID":34,"OPEN":"1486.14","LOW":"1484.57","HIGH":"1490.1","CLOSE":"1487.41","ADJCLOSE":"1487.41","VOLUME":"140789504"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286845200,"PRODUCTID":34,"OPEN":"1490.29","LOW":"1484.3","HIGH":"1493.29","CLOSE":"1486.57","ADJCLOSE":"1486.57","VOLUME":"157910592"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286931600,"PRODUCTID":34,"OPEN":"1489.56","LOW":"1489.27","HIGH":"1496.97","CLOSE":"1496.97","ADJCLOSE":"1496.97","VOLUME":"171082400"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287018000,"PRODUCTID":34,"OPEN":"1500.84","LOW":"1490.57","HIGH":"1503.82","CLOSE":"1496.38","ADJCLOSE":"1496.38","VOLUME":"157953200"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287104400,"PRODUCTID":34,"OPEN":"1494.88","LOW":"1486.11","HIGH":"1494.88","CLOSE":"1489.86","ADJCLOSE":"1489.86","VOLUME":"126610200"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287363600,"PRODUCTID":34,"OPEN":"1491.23","LOW":"1478.9","HIGH":"1494.96","CLOSE":"1480.7","ADJCLOSE":"1480.7","VOLUME":"140666800"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287450000,"PRODUCTID":34,"OPEN":"1483.74","LOW":"1483.04","HIGH":"1488.77","CLOSE":"1488.65","ADJCLOSE":"1488.65","VOLUME":"163137200"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287536400,"PRODUCTID":34,"OPEN":"1480.32","LOW":"1476.56","HIGH":"1490.03","CLOSE":"1486.78","ADJCLOSE":"1486.78","VOLUME":"143046400"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287622800,"PRODUCTID":34,"OPEN":"1490.24","LOW":"1488.44","HIGH":"1495.84","CLOSE":"1491.02","ADJCLOSE":"1491.02","VOLUME":"164755808"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287709200,"PRODUCTID":34,"OPEN":"1494.59","LOW":"1489.52","HIGH":"1496.48","CLOSE":"1490.64","ADJCLOSE":"1490.64","VOLUME":"131943400"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287968400,"PRODUCTID":34,"OPEN":"1493.53","LOW":"1491.25","HIGH":"1495.74","CLOSE":"1491.44","ADJCLOSE":"1491.44","VOLUME":"105302400"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288054800,"PRODUCTID":34,"OPEN":"1493.9","LOW":"1491.81","HIGH":"1496.94","CLOSE":"1496.94","ADJCLOSE":"1496.94","VOLUME":"150605200"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288141200,"PRODUCTID":34,"OPEN":"1496.2","LOW":"1496.2","HIGH":"1504.37","CLOSE":"1499.11","ADJCLOSE":"1499.11","VOLUME":"131168200"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288227600,"PRODUCTID":34,"OPEN":"1500.19","LOW":"1495.55","HIGH":"1501.57","CLOSE":"1499.44","ADJCLOSE":"1499.44","VOLUME":"130233000"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288314000,"PRODUCTID":34,"OPEN":"1499.8","LOW":"1497.72","HIGH":"1505.66","CLOSE":"1505.66","ADJCLOSE":"1505.66","VOLUME":"131615400"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288573200,"PRODUCTID":34,"OPEN":"1510.69","LOW":"1506.31","HIGH":"1511.24","CLOSE":"1509.66","ADJCLOSE":"1509.66","VOLUME":"89809800"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288659600,"PRODUCTID":34,"OPEN":"1509.51","LOW":"1504.72","HIGH":"1509.79","CLOSE":"1506.57","ADJCLOSE":"1506.57","VOLUME":"125250496"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288746000,"PRODUCTID":34,"OPEN":"1507.39","LOW":"1506.6","HIGH":"1509.65","CLOSE":"1507.6","ADJCLOSE":"1507.6","VOLUME":"73248400"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288832400,"PRODUCTID":34,"OPEN":"1512.06","LOW":"1508.58","HIGH":"1513.41","CLOSE":"1511.74","ADJCLOSE":"1511.74","VOLUME":"118162304"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288832400,"PRODUCTID":34,"OPEN":"1512.06","LOW":"1508.58","HIGH":"1513.41","CLOSE":"1511.74","ADJCLOSE":"1511.74","VOLUME":"118162304"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289178000,"PRODUCTID":34,"OPEN":"1517.01","LOW":"1517.01","HIGH":"1522.77","CLOSE":"1519.84","ADJCLOSE":"1519.84","VOLUME":"150941792"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289264400,"PRODUCTID":34,"OPEN":"1521.71","LOW":"1520.03","HIGH":"1526.67","CLOSE":"1526.53","ADJCLOSE":"1526.53","VOLUME":"154802704"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289350800,"PRODUCTID":34,"OPEN":"1526.98","LOW":"1523.92","HIGH":"1531.99","CLOSE":"1528.01","ADJCLOSE":"1528.01","VOLUME":"155032400"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289437200,"PRODUCTID":34,"OPEN":"1526.62","LOW":"1513.7","HIGH":"1527.42","CLOSE":"1513.7","ADJCLOSE":"1513.7","VOLUME":"152240000"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289523600,"PRODUCTID":34,"OPEN":"1512.4","LOW":"1488.06","HIGH":"1512.53","CLOSE":"1499.81","ADJCLOSE":"1499.81","VOLUME":"189206592"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289782800,"PRODUCTID":34,"OPEN":"1499.61","LOW":"1497.04","HIGH":"1503.56","CLOSE":"1501.56","ADJCLOSE":"1501.56","VOLUME":"92032000"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289869200,"PRODUCTID":34,"OPEN":"1503.11","LOW":"1491.76","HIGH":"1504.42","CLOSE":"1503.54","ADJCLOSE":"1503.54","VOLUME":"123231400"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289869200,"PRODUCTID":34,"OPEN":"1503.11","LOW":"1491.76","HIGH":"1504.42","CLOSE":"1503.54","ADJCLOSE":"1503.54","VOLUME":"123231400"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290042000,"PRODUCTID":34,"OPEN":"1500.31","LOW":"1487.21","HIGH":"1500.34","CLOSE":"1496.65","ADJCLOSE":"1496.65","VOLUME":"128783000"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290128400,"PRODUCTID":34,"OPEN":"1500.81","LOW":"1499.78","HIGH":"1506.2","CLOSE":"1506.05","ADJCLOSE":"1506.05","VOLUME":"100589200"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290387600,"PRODUCTID":34,"OPEN":"1506.72","LOW":"1502.82","HIGH":"1510.13","CLOSE":"1503.2","ADJCLOSE":"1503.2","VOLUME":"72340800"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290474000,"PRODUCTID":34,"OPEN":"1506.84","LOW":"1487.53","HIGH":"1508.34","CLOSE":"1487.53","ADJCLOSE":"1487.53","VOLUME":"181164400"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290560400,"PRODUCTID":34,"OPEN":"1479.9","LOW":"1476.82","HIGH":"1493.01","CLOSE":"1488.54","ADJCLOSE":"1488.54","VOLUME":"145724800"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290646800,"PRODUCTID":34,"OPEN":"1493.21","LOW":"1491.8","HIGH":"1498.05","CLOSE":"1496.49","ADJCLOSE":"1496.49","VOLUME":"92908600"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290733200,"PRODUCTID":34,"OPEN":"1498.68","LOW":"1486.69","HIGH":"1500.18","CLOSE":"1492.05","ADJCLOSE":"1492.05","VOLUME":"94281600"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290992400,"PRODUCTID":34,"OPEN":"1488.57","LOW":"1474.02","HIGH":"1495.95","CLOSE":"1495.95","ADJCLOSE":"1495.95","VOLUME":"96486800"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291078800,"PRODUCTID":34,"OPEN":"1494.78","LOW":"1485.23","HIGH":"1497.5","CLOSE":"1485.23","ADJCLOSE":"1485.23","VOLUME":"149580400"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291165200,"PRODUCTID":34,"OPEN":"1482.69","LOW":"1477.57","HIGH":"1487.67","CLOSE":"1485.42","ADJCLOSE":"1485.42","VOLUME":"153042000"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291251600,"PRODUCTID":34,"OPEN":"1492.53","LOW":"1492.53","HIGH":"1503.22","CLOSE":"1503.22","ADJCLOSE":"1503.22","VOLUME":"150431200"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291338000,"PRODUCTID":34,"OPEN":"1508.41","LOW":"1497.89","HIGH":"1508.41","CLOSE":"1500.98","ADJCLOSE":"1500.98","VOLUME":"132888000"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291597200,"PRODUCTID":34,"OPEN":"1505.66","LOW":"1497.61","HIGH":"1505.66","CLOSE":"1501.74","ADJCLOSE":"1501.74","VOLUME":"139622800"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291597200,"PRODUCTID":34,"OPEN":"1505.66","LOW":"1497.61","HIGH":"1505.66","CLOSE":"1501.74","ADJCLOSE":"1501.74","VOLUME":"139622800"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291770000,"PRODUCTID":34,"OPEN":"1504.52","LOW":"1504.52","HIGH":"1513.24","CLOSE":"1510.06","ADJCLOSE":"1510.06","VOLUME":"205107600"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291856400,"PRODUCTID":34,"OPEN":"1512.79","LOW":"1511.01","HIGH":"1521.29","CLOSE":"1521.29","ADJCLOSE":"1521.29","VOLUME":"209160800"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291942800,"PRODUCTID":34,"OPEN":"1520.16","LOW":"1507.28","HIGH":"1522.95","CLOSE":"1507.28","ADJCLOSE":"1507.28","VOLUME":"277808000"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292202000,"PRODUCTID":34,"OPEN":"1511.82","LOW":"1506.88","HIGH":"1517.15","CLOSE":"1509.79","ADJCLOSE":"1509.79","VOLUME":"125248000"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292288400,"PRODUCTID":34,"OPEN":"1510.77","LOW":"1506.03","HIGH":"1512.82","CLOSE":"1510.58","ADJCLOSE":"1510.58","VOLUME":"135604000"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292374800,"PRODUCTID":34,"OPEN":"1511.47","LOW":"1504.75","HIGH":"1514.24","CLOSE":"1509.1","ADJCLOSE":"1509.1","VOLUME":"125590400"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292461200,"PRODUCTID":34,"OPEN":"1507.1","LOW":"1495.39","HIGH":"1507.19","CLOSE":"1497.52","ADJCLOSE":"1497.52","VOLUME":"131924800"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292547600,"PRODUCTID":34,"OPEN":"1497.24","LOW":"1495.2","HIGH":"1500.8","CLOSE":"1499.88","ADJCLOSE":"1499.88","VOLUME":"139658800"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292806800,"PRODUCTID":34,"OPEN":"1499.46","LOW":"1493.22","HIGH":"1500.07","CLOSE":"1495.88","ADJCLOSE":"1495.88","VOLUME":"119073800"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292893200,"PRODUCTID":34,"OPEN":"1498.35","LOW":"1497.81","HIGH":"1510.24","CLOSE":"1505.18","ADJCLOSE":"1505.18","VOLUME":"139388400"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292979600,"PRODUCTID":34,"OPEN":"1505.87","LOW":"1504.9","HIGH":"1515.05","CLOSE":"1515.05","ADJCLOSE":"1515.05","VOLUME":"105987200"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293066000,"PRODUCTID":34,"OPEN":"1518.69","LOW":"1511.2","HIGH":"1518.8","CLOSE":"1514.48","ADJCLOSE":"1514.48","VOLUME":"121900000"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293152400,"PRODUCTID":34,"OPEN":"1516.05","LOW":"1510.7","HIGH":"1516.44","CLOSE":"1511.58","ADJCLOSE":"1511.58","VOLUME":"45783400"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293411600,"PRODUCTID":34,"OPEN":"1511.9","LOW":"1509.64","HIGH":"1513.23","CLOSE":"1511.72","ADJCLOSE":"1511.72","VOLUME":"45943800"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293498000,"PRODUCTID":34,"OPEN":"1510.98","LOW":"1509.55","HIGH":"1525.99","CLOSE":"1517.44","ADJCLOSE":"1517.44","VOLUME":"91008400"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293584400,"PRODUCTID":34,"OPEN":"1520.45","LOW":"1520.19","HIGH":"1526.93","CLOSE":"1524.34","ADJCLOSE":"1524.34","VOLUME":"105766600"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293670800,"PRODUCTID":34,"OPEN":"1527.09","LOW":"1518.76","HIGH":"1529.95","CLOSE":"1518.91","ADJCLOSE":"1518.91","VOLUME":"139358592"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293670800,"PRODUCTID":34,"OPEN":"1527.09","LOW":"1518.76","HIGH":"1529.95","CLOSE":"1518.91","ADJCLOSE":"1518.91","VOLUME":"139358592"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294016400,"PRODUCTID":34,"OPEN":"1524.53","LOW":"1523.72","HIGH":"1535.02","CLOSE":"1533.42","ADJCLOSE":"1533.42","VOLUME":"142815008"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294102800,"PRODUCTID":34,"OPEN":"1534.57","LOW":"1534.4","HIGH":"1551.89","CLOSE":"1551.89","ADJCLOSE":"1551.89","VOLUME":"204667392"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294189200,"PRODUCTID":34,"OPEN":"1551.59","LOW":"1542.95","HIGH":"1571.85","CLOSE":"1566.17","ADJCLOSE":"1566.17","VOLUME":"316364192"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294275600,"PRODUCTID":34,"OPEN":"1570.53","LOW":"1562.75","HIGH":"1576.95","CLOSE":"1568.37","ADJCLOSE":"1568.37","VOLUME":"213407392"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294362000,"PRODUCTID":34,"OPEN":"1573.48","LOW":"1564.29","HIGH":"1573.63","CLOSE":"1572.21","ADJCLOSE":"1572.21","VOLUME":"265674400"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294621200,"PRODUCTID":34,"OPEN":"1574.64","LOW":"1561.55","HIGH":"1576.37","CLOSE":"1563.52","ADJCLOSE":"1563.52","VOLUME":"200124400"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294707600,"PRODUCTID":34,"OPEN":"1559.27","LOW":"1558.64","HIGH":"1565.33","CLOSE":"1562.94","ADJCLOSE":"1562.94","VOLUME":"167234800"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294794000,"PRODUCTID":34,"OPEN":"1564.36","LOW":"1562.73","HIGH":"1569.08","CLOSE":"1566.49","ADJCLOSE":"1566.49","VOLUME":"137882800"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294880400,"PRODUCTID":34,"OPEN":"1570.74","LOW":"1567.61","HIGH":"1573.36","CLOSE":"1571.56","ADJCLOSE":"1571.56","VOLUME":"136280192"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294966800,"PRODUCTID":34,"OPEN":"1572.29","LOW":"1566.03","HIGH":"1572.95","CLOSE":"1569.89","ADJCLOSE":"1569.89","VOLUME":"139922000"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295226000,"PRODUCTID":34,"OPEN":"1573.47","LOW":"1570.63","HIGH":"1574.49","CLOSE":"1574.49","ADJCLOSE":"1574.49","VOLUME":"122443400"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295312400,"PRODUCTID":34,"OPEN":"1575.92","LOW":"1567.91","HIGH":"1576.42","CLOSE":"1570.04","ADJCLOSE":"1570.04","VOLUME":"108978000"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295398800,"PRODUCTID":34,"OPEN":"1568.85","LOW":"1561.87","HIGH":"1568.88","CLOSE":"1566.51","ADJCLOSE":"1566.51","VOLUME":"138848000"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295398800,"PRODUCTID":34,"OPEN":"1568.85","LOW":"1561.87","HIGH":"1568.88","CLOSE":"1566.51","ADJCLOSE":"1566.51","VOLUME":"138848000"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295571600,"PRODUCTID":34,"OPEN":"1559.62","LOW":"1546.98","HIGH":"1559.62","CLOSE":"1547.43","ADJCLOSE":"1547.43","VOLUME":"251428608"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295830800,"PRODUCTID":34,"OPEN":"1550.36","LOW":"1539.48","HIGH":"1550.95","CLOSE":"1542.97","ADJCLOSE":"1542.97","VOLUME":"156338800"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295917200,"PRODUCTID":34,"OPEN":"1542.71","LOW":"1526.43","HIGH":"1544.85","CLOSE":"1526.43","ADJCLOSE":"1526.43","VOLUME":"179689600"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296003600,"PRODUCTID":34,"OPEN":"1525.43","LOW":"1505.36","HIGH":"1525.75","CLOSE":"1520","ADJCLOSE":"1520","VOLUME":"217587600"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296090000,"PRODUCTID":34,"OPEN":"1526.48","LOW":"1525.74","HIGH":"1530.81","CLOSE":"1526.96","ADJCLOSE":"1526.96","VOLUME":"160904000"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296176400,"PRODUCTID":34,"OPEN":"1528.73","LOW":"1518.48","HIGH":"1529.84","CLOSE":"1521.89","ADJCLOSE":"1521.89","VOLUME":"143671200"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296435600,"PRODUCTID":34,"OPEN":"1507.67","LOW":"1505.85","HIGH":"1520.63","CLOSE":"1519.94","ADJCLOSE":"1519.94","VOLUME":"162351008"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296435600,"PRODUCTID":34,"OPEN":"1507.67","LOW":"1505.85","HIGH":"1520.63","CLOSE":"1519.94","ADJCLOSE":"1519.94","VOLUME":"162351008"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296608400,"PRODUCTID":34,"OPEN":"1524.74","LOW":"1524.74","HIGH":"1536.27","CLOSE":"1531.82","ADJCLOSE":"1531.82","VOLUME":"122139600"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296608400,"PRODUCTID":34,"OPEN":"1524.74","LOW":"1524.74","HIGH":"1536.27","CLOSE":"1531.82","ADJCLOSE":"1531.82","VOLUME":"122139600"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296608400,"PRODUCTID":34,"OPEN":"1524.74","LOW":"1524.74","HIGH":"1536.27","CLOSE":"1531.82","ADJCLOSE":"1531.82","VOLUME":"122139600"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297040400,"PRODUCTID":34,"OPEN":"1539.24","LOW":"1533.75","HIGH":"1541.43","CLOSE":"1535.6","ADJCLOSE":"1535.6","VOLUME":"155642400"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297126800,"PRODUCTID":34,"OPEN":"1542.34","LOW":"1538.76","HIGH":"1544.35","CLOSE":"1539.55","ADJCLOSE":"1539.55","VOLUME":"170226800"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297213200,"PRODUCTID":34,"OPEN":"1541.63","LOW":"1533.38","HIGH":"1541.98","CLOSE":"1536.07","ADJCLOSE":"1536.07","VOLUME":"175799600"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297299600,"PRODUCTID":34,"OPEN":"1524.39","LOW":"1503.99","HIGH":"1527.39","CLOSE":"1503.99","ADJCLOSE":"1503.99","VOLUME":"236958400"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297386000,"PRODUCTID":34,"OPEN":"1506.91","LOW":"1490.44","HIGH":"1507.66","CLOSE":"1494.52","ADJCLOSE":"1494.52","VOLUME":"194490800"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297645200,"PRODUCTID":34,"OPEN":"1497.89","LOW":"1494.13","HIGH":"1513.29","CLOSE":"1505.33","ADJCLOSE":"1505.33","VOLUME":"120741600"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297645200,"PRODUCTID":34,"OPEN":"1497.89","LOW":"1494.13","HIGH":"1513.29","CLOSE":"1505.33","ADJCLOSE":"1505.33","VOLUME":"120741600"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297818000,"PRODUCTID":34,"OPEN":"1496.51","LOW":"1495.43","HIGH":"1506.31","CLOSE":"1506.3","ADJCLOSE":"1506.3","VOLUME":"145680400"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297904400,"PRODUCTID":34,"OPEN":"1508.53","LOW":"1506.4","HIGH":"1512.85","CLOSE":"1508.56","ADJCLOSE":"1508.56","VOLUME":"120484000"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297990800,"PRODUCTID":34,"OPEN":"1508.99","LOW":"1508.53","HIGH":"1521.15","CLOSE":"1517.56","ADJCLOSE":"1517.56","VOLUME":"134814000"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298250000,"PRODUCTID":34,"OPEN":"1519.13","LOW":"1505.54","HIGH":"1527.09","CLOSE":"1525.85","ADJCLOSE":"1525.85","VOLUME":"133596000"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298336400,"PRODUCTID":34,"OPEN":"1518.77","LOW":"1510.18","HIGH":"1519.14","CLOSE":"1513.63","ADJCLOSE":"1513.63","VOLUME":"139678400"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298422800,"PRODUCTID":34,"OPEN":"1504.26","LOW":"1502.01","HIGH":"1516.52","CLOSE":"1511.11","ADJCLOSE":"1511.11","VOLUME":"155976000"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298509200,"PRODUCTID":34,"OPEN":"1506.66","LOW":"1489.87","HIGH":"1511.39","CLOSE":"1489.87","ADJCLOSE":"1489.87","VOLUME":"199282400"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298595600,"PRODUCTID":34,"OPEN":"1495.73","LOW":"1489.27","HIGH":"1499.44","CLOSE":"1489.27","ADJCLOSE":"1489.27","VOLUME":"141395200"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298854800,"PRODUCTID":34,"OPEN":"1493.4","LOW":"1474.38","HIGH":"1493.97","CLOSE":"1491.25","ADJCLOSE":"1491.25","VOLUME":"176024000"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298941200,"PRODUCTID":34,"OPEN":"1494.88","LOW":"1492.7","HIGH":"1502.24","CLOSE":"1502.24","ADJCLOSE":"1502.24","VOLUME":"132904000"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299027600,"PRODUCTID":34,"OPEN":"1493.6","LOW":"1488.95","HIGH":"1499.28","CLOSE":"1499.28","ADJCLOSE":"1499.28","VOLUME":"125651200"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299114000,"PRODUCTID":34,"OPEN":"1498.81","LOW":"1497.46","HIGH":"1512.82","CLOSE":"1506.88","ADJCLOSE":"1506.88","VOLUME":"128673800"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299200400,"PRODUCTID":34,"OPEN":"1519.28","LOW":"1519.28","HIGH":"1529.41","CLOSE":"1522.61","ADJCLOSE":"1522.61","VOLUME":"164256400"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299459600,"PRODUCTID":34,"OPEN":"1521.34","LOW":"1511.27","HIGH":"1521.34","CLOSE":"1515.74","ADJCLOSE":"1515.74","VOLUME":"92499400"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299546000,"PRODUCTID":34,"OPEN":"1519.42","LOW":"1515.17","HIGH":"1525.01","CLOSE":"1517.66","ADJCLOSE":"1517.66","VOLUME":"150532608"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299632400,"PRODUCTID":34,"OPEN":"1519.18","LOW":"1519.18","HIGH":"1525.69","CLOSE":"1523.69","ADJCLOSE":"1523.69","VOLUME":"184070000"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299718800,"PRODUCTID":34,"OPEN":"1522.85","LOW":"1515.32","HIGH":"1524.12","CLOSE":"1516.91","ADJCLOSE":"1516.91","VOLUME":"127197600"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299805200,"PRODUCTID":34,"OPEN":"1508.88","LOW":"1494.13","HIGH":"1508.88","CLOSE":"1495.62","ADJCLOSE":"1495.62","VOLUME":"161596000"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300064400,"PRODUCTID":34,"OPEN":"1486.1","LOW":"1480.53","HIGH":"1500.21","CLOSE":"1495.35","ADJCLOSE":"1495.35","VOLUME":"88653200"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300150800,"PRODUCTID":34,"OPEN":"1494.42","LOW":"1476.24","HIGH":"1494.89","CLOSE":"1484.14","ADJCLOSE":"1484.14","VOLUME":"166557600"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300237200,"PRODUCTID":34,"OPEN":"1485.16","LOW":"1484.71","HIGH":"1492.44","CLOSE":"1492.44","ADJCLOSE":"1492.44","VOLUME":"115218400"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300323600,"PRODUCTID":34,"OPEN":"1483.29","LOW":"1480.27","HIGH":"1492.09","CLOSE":"1492.09","ADJCLOSE":"1492.09","VOLUME":"102547600"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300410000,"PRODUCTID":34,"OPEN":"1490.73","LOW":"1489.27","HIGH":"1503.89","CLOSE":"1503.89","ADJCLOSE":"1503.89","VOLUME":"121822400"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300669200,"PRODUCTID":34,"OPEN":"1502.01","LOW":"1498.34","HIGH":"1509.93","CLOSE":"1508.88","ADJCLOSE":"1508.88","VOLUME":"90747000"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300755600,"PRODUCTID":34,"OPEN":"1512.59","LOW":"1507.51","HIGH":"1514.2","CLOSE":"1509.1","ADJCLOSE":"1509.1","VOLUME":"94373200"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300842000,"PRODUCTID":34,"OPEN":"1505.96","LOW":"1504.95","HIGH":"1511.97","CLOSE":"1511.97","ADJCLOSE":"1511.97","VOLUME":"110501600"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300928400,"PRODUCTID":34,"OPEN":"1513.09","LOW":"1510","HIGH":"1514.91","CLOSE":"1513.84","ADJCLOSE":"1513.84","VOLUME":"117688400"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301014800,"PRODUCTID":34,"OPEN":"1515.91","LOW":"1514.25","HIGH":"1518.42","CLOSE":"1515.55","ADJCLOSE":"1515.55","VOLUME":"120378000"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301274000,"PRODUCTID":34,"OPEN":"1514.5","LOW":"1511.98","HIGH":"1517.47","CLOSE":"1514.25","ADJCLOSE":"1514.25","VOLUME":"103234000"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301360400,"PRODUCTID":34,"OPEN":"1517.03","LOW":"1514.05","HIGH":"1520.09","CLOSE":"1520.09","ADJCLOSE":"1520.09","VOLUME":"151179200"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301446800,"PRODUCTID":34,"OPEN":"1522.98","LOW":"1522.36","HIGH":"1532.68","CLOSE":"1531.63","ADJCLOSE":"1531.63","VOLUME":"145728800"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301533200,"PRODUCTID":34,"OPEN":"1536.61","LOW":"1535","HIGH":"1545.13","CLOSE":"1545.13","ADJCLOSE":"1545.13","VOLUME":"199552608"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301619600,"PRODUCTID":34,"OPEN":"1547.04","LOW":"1547.04","HIGH":"1555.38","CLOSE":"1555.38","ADJCLOSE":"1555.38","VOLUME":"149932000"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301878800,"PRODUCTID":34,"OPEN":"1561.94","LOW":"1553.82","HIGH":"1565.04","CLOSE":"1555.48","ADJCLOSE":"1555.48","VOLUME":"129656800"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301965200,"PRODUCTID":34,"OPEN":"1556.28","LOW":"1552.27","HIGH":"1557.43","CLOSE":"1553.07","ADJCLOSE":"1553.07","VOLUME":"117345000"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302051600,"PRODUCTID":34,"OPEN":"1553.07","LOW":"1549.84","HIGH":"1553.9","CLOSE":"1552.89","ADJCLOSE":"1552.89","VOLUME":"120195200"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302138000,"PRODUCTID":34,"OPEN":"1556.83","LOW":"1554.6","HIGH":"1561.93","CLOSE":"1561.93","ADJCLOSE":"1561.93","VOLUME":"147125600"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302224400,"PRODUCTID":34,"OPEN":"1561.66","LOW":"1557.49","HIGH":"1563.43","CLOSE":"1557.49","ADJCLOSE":"1557.49","VOLUME":"109724600"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302483600,"PRODUCTID":34,"OPEN":"1559.67","LOW":"1540.67","HIGH":"1559.68","CLOSE":"1544","ADJCLOSE":"1544","VOLUME":"137020400"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302570000,"PRODUCTID":34,"OPEN":"1539.46","LOW":"1522.15","HIGH":"1539.46","CLOSE":"1525.92","ADJCLOSE":"1525.92","VOLUME":"96428000"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302656400,"PRODUCTID":34,"OPEN":"1524.81","LOW":"1517.84","HIGH":"1539.7","CLOSE":"1535.59","ADJCLOSE":"1535.59","VOLUME":"106396800"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302742800,"PRODUCTID":34,"OPEN":"1537.85","LOW":"1525.8","HIGH":"1540.55","CLOSE":"1525.8","ADJCLOSE":"1525.8","VOLUME":"103767400"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302829200,"PRODUCTID":34,"OPEN":"1529.59","LOW":"1517.68","HIGH":"1532","CLOSE":"1521.94","ADJCLOSE":"1521.94","VOLUME":"118357600"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303088400,"PRODUCTID":34,"OPEN":"1526.03","LOW":"1524.53","HIGH":"1533.18","CLOSE":"1527.92","ADJCLOSE":"1527.92","VOLUME":"105009400"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303174800,"PRODUCTID":34,"OPEN":"1520.21","LOW":"1514.94","HIGH":"1522.72","CLOSE":"1521.53","ADJCLOSE":"1521.53","VOLUME":"107061000"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303261200,"PRODUCTID":34,"OPEN":"1525.9","LOW":"1525.9","HIGH":"1531.02","CLOSE":"1531.02","ADJCLOSE":"1531.02","VOLUME":"125426800"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303347600,"PRODUCTID":34,"OPEN":"1533.2","LOW":"1526.33","HIGH":"1535.09","CLOSE":"1526.33","ADJCLOSE":"1526.33","VOLUME":"95682800"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303434000,"PRODUCTID":34,"OPEN":"1527.33","LOW":"1522.75","HIGH":"1527.75","CLOSE":"1522.75","ADJCLOSE":"1522.75","VOLUME":"69175200"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303693200,"PRODUCTID":34,"OPEN":"1523.46","LOW":"1522.99","HIGH":"1526.83","CLOSE":"1524.05","ADJCLOSE":"1524.05","VOLUME":"45114800"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303779600,"PRODUCTID":34,"OPEN":"1525.72","LOW":"1520.49","HIGH":"1527.56","CLOSE":"1527.34","ADJCLOSE":"1527.34","VOLUME":"116880000"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303866000,"PRODUCTID":34,"OPEN":"1527.71","LOW":"1526.58","HIGH":"1534.69","CLOSE":"1529.91","ADJCLOSE":"1529.91","VOLUME":"112300200"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303952400,"PRODUCTID":34,"OPEN":"1532.36","LOW":"1531.11","HIGH":"1535.3","CLOSE":"1535.3","ADJCLOSE":"1535.3","VOLUME":"102424000"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304038800,"PRODUCTID":34,"OPEN":"1540.55","LOW":"1529.63","HIGH":"1540.55","CLOSE":"1534.95","ADJCLOSE":"1534.95","VOLUME":"92018200"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304038800,"PRODUCTID":34,"OPEN":"1540.55","LOW":"1529.63","HIGH":"1540.55","CLOSE":"1534.95","ADJCLOSE":"1534.95","VOLUME":"92018200"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304384400,"PRODUCTID":34,"OPEN":"1535.99","LOW":"1530.05","HIGH":"1537.85","CLOSE":"1531.47","ADJCLOSE":"1531.47","VOLUME":"84642400"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304470800,"PRODUCTID":34,"OPEN":"1537.48","LOW":"1519.77","HIGH":"1537.71","CLOSE":"1528.43","ADJCLOSE":"1528.43","VOLUME":"104786400"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304557200,"PRODUCTID":34,"OPEN":"1525.63","LOW":"1520.18","HIGH":"1526.18","CLOSE":"1521.18","ADJCLOSE":"1521.18","VOLUME":"87724600"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304643600,"PRODUCTID":34,"OPEN":"1519.16","LOW":"1507.64","HIGH":"1519.16","CLOSE":"1515.5","ADJCLOSE":"1515.5","VOLUME":"117743200"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304902800,"PRODUCTID":34,"OPEN":"1517.21","LOW":"1515.39","HIGH":"1520.36","CLOSE":"1519.41","ADJCLOSE":"1519.41","VOLUME":"77273200"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304989200,"PRODUCTID":34,"OPEN":"1518.97","LOW":"1518.15","HIGH":"1525.78","CLOSE":"1523.37","ADJCLOSE":"1523.37","VOLUME":"87675600"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305075600,"PRODUCTID":34,"OPEN":"1525.72","LOW":"1525.72","HIGH":"1538.54","CLOSE":"1536.03","ADJCLOSE":"1536.03","VOLUME":"118557600"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305162000,"PRODUCTID":34,"OPEN":"1533.42","LOW":"1532.1","HIGH":"1535.71","CLOSE":"1532.29","ADJCLOSE":"1532.29","VOLUME":"92403200"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305248400,"PRODUCTID":34,"OPEN":"1533.47","LOW":"1532.94","HIGH":"1545.21","CLOSE":"1540.74","ADJCLOSE":"1540.74","VOLUME":"132088000"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305507600,"PRODUCTID":34,"OPEN":"1541.84","LOW":"1536.27","HIGH":"1545.34","CLOSE":"1536.27","ADJCLOSE":"1536.27","VOLUME":"88250800"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305507600,"PRODUCTID":34,"OPEN":"1541.84","LOW":"1536.27","HIGH":"1545.34","CLOSE":"1536.27","ADJCLOSE":"1536.27","VOLUME":"88250800"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305680400,"PRODUCTID":34,"OPEN":"1538.21","LOW":"1537.33","HIGH":"1543.35","CLOSE":"1541.27","ADJCLOSE":"1541.27","VOLUME":"140252000"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305766800,"PRODUCTID":34,"OPEN":"1543.38","LOW":"1541.97","HIGH":"1550.62","CLOSE":"1544.02","ADJCLOSE":"1544.02","VOLUME":"122717800"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305853200,"PRODUCTID":34,"OPEN":"1544.09","LOW":"1541.03","HIGH":"1547.94","CLOSE":"1541.03","ADJCLOSE":"1541.03","VOLUME":"99498400"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306112400,"PRODUCTID":34,"OPEN":"1541.27","LOW":"1528.06","HIGH":"1542.8","CLOSE":"1528.98","ADJCLOSE":"1528.98","VOLUME":"97898400"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306198800,"PRODUCTID":34,"OPEN":"1531.28","LOW":"1525.71","HIGH":"1533.22","CLOSE":"1532.12","ADJCLOSE":"1532.12","VOLUME":"134800992"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306285200,"PRODUCTID":34,"OPEN":"1533.24","LOW":"1530","HIGH":"1537.66","CLOSE":"1533.57","ADJCLOSE":"1533.57","VOLUME":"110348000"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306371600,"PRODUCTID":34,"OPEN":"1538.35","LOW":"1538.35","HIGH":"1543.63","CLOSE":"1540.94","ADJCLOSE":"1540.94","VOLUME":"126025800"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306458000,"PRODUCTID":34,"OPEN":"1545.09","LOW":"1543.21","HIGH":"1549.96","CLOSE":"1548.69","ADJCLOSE":"1548.69","VOLUME":"134680800"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306717200,"PRODUCTID":34,"OPEN":"1550.07","LOW":"1542.84","HIGH":"1550.07","CLOSE":"1542.84","ADJCLOSE":"1542.84","VOLUME":"119960800"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306803600,"PRODUCTID":34,"OPEN":"1541.5","LOW":"1541.5","HIGH":"1566.29","CLOSE":"1558.29","ADJCLOSE":"1558.29","VOLUME":"404034592"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306890000,"PRODUCTID":34,"OPEN":"1561.01","LOW":"1553.98","HIGH":"1561.01","CLOSE":"1556.42","ADJCLOSE":"1556.42","VOLUME":"168860400"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306976400,"PRODUCTID":34,"OPEN":"1551.93","LOW":"1550.37","HIGH":"1558.04","CLOSE":"1558.04","ADJCLOSE":"1558.04","VOLUME":"138847600"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307062800,"PRODUCTID":34,"OPEN":"1560.08","LOW":"1554.99","HIGH":"1562.04","CLOSE":"1559.85","ADJCLOSE":"1559.85","VOLUME":"87984400"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307322000,"PRODUCTID":34,"OPEN":"1556.24","LOW":"1551.85","HIGH":"1556.67","CLOSE":"1552.14","ADJCLOSE":"1552.14","VOLUME":"74579600"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307408400,"PRODUCTID":34,"OPEN":"1551.56","LOW":"1548.3","HIGH":"1553.05","CLOSE":"1551.89","ADJCLOSE":"1551.89","VOLUME":"102520000"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307494800,"PRODUCTID":34,"OPEN":"1550.5","LOW":"1549.89","HIGH":"1553.83","CLOSE":"1551.79","ADJCLOSE":"1551.79","VOLUME":"120041600"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307581200,"PRODUCTID":34,"OPEN":"1554.1","LOW":"1550.89","HIGH":"1555.49","CLOSE":"1550.89","ADJCLOSE":"1550.89","VOLUME":"108473200"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307667600,"PRODUCTID":34,"OPEN":"1553.34","LOW":"1553.28","HIGH":"1558.53","CLOSE":"1556.19","ADJCLOSE":"1556.19","VOLUME":"91342400"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307926800,"PRODUCTID":34,"OPEN":"1551.71","LOW":"1545.88","HIGH":"1552.6","CLOSE":"1545.88","ADJCLOSE":"1545.88","VOLUME":"91240000"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308013200,"PRODUCTID":34,"OPEN":"1545.71","LOW":"1543.56","HIGH":"1551.83","CLOSE":"1548.51","ADJCLOSE":"1548.51","VOLUME":"92735200"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308099600,"PRODUCTID":34,"OPEN":"1548.35","LOW":"1547.92","HIGH":"1556.19","CLOSE":"1556.19","ADJCLOSE":"1556.19","VOLUME":"147146592"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308186000,"PRODUCTID":34,"OPEN":"1553.11","LOW":"1549.65","HIGH":"1554.24","CLOSE":"1554.24","ADJCLOSE":"1554.24","VOLUME":"153275600"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308272400,"PRODUCTID":34,"OPEN":"1559.42","LOW":"1556.04","HIGH":"1564.07","CLOSE":"1563.43","ADJCLOSE":"1563.43","VOLUME":"212910000"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308531600,"PRODUCTID":34,"OPEN":"1561.99","LOW":"1557.52","HIGH":"1563.66","CLOSE":"1559.19","ADJCLOSE":"1559.19","VOLUME":"128439200"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308618000,"PRODUCTID":34,"OPEN":"1560.27","LOW":"1557.68","HIGH":"1561.4","CLOSE":"1560.79","ADJCLOSE":"1560.79","VOLUME":"132953400"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308704400,"PRODUCTID":34,"OPEN":"1561.69","LOW":"1559.95","HIGH":"1567.35","CLOSE":"1567.35","ADJCLOSE":"1567.35","VOLUME":"120138800"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308790800,"PRODUCTID":34,"OPEN":"1566.04","LOW":"1562.2","HIGH":"1567.19","CLOSE":"1563.19","ADJCLOSE":"1563.19","VOLUME":"108633800"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308877200,"PRODUCTID":34,"OPEN":"1563.96","LOW":"1562","HIGH":"1565.12","CLOSE":"1564.66","ADJCLOSE":"1564.66","VOLUME":"146272608"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309136400,"PRODUCTID":34,"OPEN":"1561.32","LOW":"1560.32","HIGH":"1564.3","CLOSE":"1562.52","ADJCLOSE":"1562.52","VOLUME":"120054200"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309222800,"PRODUCTID":34,"OPEN":"1561.04","LOW":"1561.04","HIGH":"1570.02","CLOSE":"1570.02","ADJCLOSE":"1570.02","VOLUME":"114944600"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309309200,"PRODUCTID":34,"OPEN":"1572.59","LOW":"1570.39","HIGH":"1575.81","CLOSE":"1575.01","ADJCLOSE":"1575.01","VOLUME":"144559200"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309395600,"PRODUCTID":34,"OPEN":"1571.67","LOW":"1570.69","HIGH":"1579.07","CLOSE":"1579.07","ADJCLOSE":"1579.07","VOLUME":"151324800"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309482000,"PRODUCTID":34,"OPEN":"1580.83","LOW":"1576.89","HIGH":"1582.94","CLOSE":"1582.94","ADJCLOSE":"1582.94","VOLUME":"95700000"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309741200,"PRODUCTID":34,"OPEN":"1584.12","LOW":"1577.81","HIGH":"1589.93","CLOSE":"1582.35","ADJCLOSE":"1582.35","VOLUME":"106297600"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309827600,"PRODUCTID":34,"OPEN":"1583.95","LOW":"1580.38","HIGH":"1584.83","CLOSE":"1581.85","ADJCLOSE":"1581.85","VOLUME":"124354800"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309914000,"PRODUCTID":34,"OPEN":"1582.21","LOW":"1580.46","HIGH":"1591.34","CLOSE":"1591.34","ADJCLOSE":"1591.34","VOLUME":"174976400"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310000400,"PRODUCTID":34,"OPEN":"1594.13","LOW":"1587.88","HIGH":"1595.87","CLOSE":"1590.24","ADJCLOSE":"1590.24","VOLUME":"137593600"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310086800,"PRODUCTID":34,"OPEN":"1591.08","LOW":"1584.94","HIGH":"1594.74","CLOSE":"1594.74","ADJCLOSE":"1594.74","VOLUME":"136764192"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310346000,"PRODUCTID":34,"OPEN":"1595.14","LOW":"1584.2","HIGH":"1597.08","CLOSE":"1588.58","ADJCLOSE":"1588.58","VOLUME":"124809800"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310432400,"PRODUCTID":34,"OPEN":"1587.69","LOW":"1574.52","HIGH":"1587.69","CLOSE":"1578.1","ADJCLOSE":"1578.1","VOLUME":"126938000"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310518800,"PRODUCTID":34,"OPEN":"1578.65","LOW":"1576.37","HIGH":"1580.75","CLOSE":"1580.67","ADJCLOSE":"1580.67","VOLUME":"123711200"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310605200,"PRODUCTID":34,"OPEN":"1581.28","LOW":"1577.76","HIGH":"1581.69","CLOSE":"1579.84","ADJCLOSE":"1579.84","VOLUME":"109836800"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310691600,"PRODUCTID":34,"OPEN":"1578.94","LOW":"1573.47","HIGH":"1580","CLOSE":"1577.25","ADJCLOSE":"1577.25","VOLUME":"120980600"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310950800,"PRODUCTID":34,"OPEN":"1576.23","LOW":"1561.97","HIGH":"1576.23","CLOSE":"1562.58","ADJCLOSE":"1562.58","VOLUME":"114435200"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311037200,"PRODUCTID":34,"OPEN":"1562.48","LOW":"1552.71","HIGH":"1562.48","CLOSE":"1555.64","ADJCLOSE":"1555.64","VOLUME":"170822800"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311123600,"PRODUCTID":34,"OPEN":"1558.45","LOW":"1558.45","HIGH":"1564.95","CLOSE":"1562.59","ADJCLOSE":"1562.59","VOLUME":"99176000"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311210000,"PRODUCTID":34,"OPEN":"1563.63","LOW":"1560.59","HIGH":"1566.2","CLOSE":"1565.81","ADJCLOSE":"1565.81","VOLUME":"117375200"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311296400,"PRODUCTID":34,"OPEN":"1566.58","LOW":"1562.63","HIGH":"1566.58","CLOSE":"1565.06","ADJCLOSE":"1565.06","VOLUME":"138118800"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311555600,"PRODUCTID":34,"OPEN":"1565.46","LOW":"1558.51","HIGH":"1565.46","CLOSE":"1559.6","ADJCLOSE":"1559.6","VOLUME":"104312000"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311642000,"PRODUCTID":34,"OPEN":"1557.47","LOW":"1554.58","HIGH":"1561.91","CLOSE":"1561.77","ADJCLOSE":"1561.77","VOLUME":"129273400"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311728400,"PRODUCTID":34,"OPEN":"1561.95","LOW":"1557.26","HIGH":"1565","CLOSE":"1558.17","ADJCLOSE":"1558.17","VOLUME":"124923600"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311814800,"PRODUCTID":34,"OPEN":"1555.72","LOW":"1544.96","HIGH":"1555.72","CLOSE":"1551.91","ADJCLOSE":"1551.91","VOLUME":"147138400"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311901200,"PRODUCTID":34,"OPEN":"1553.22","LOW":"1544.88","HIGH":"1553.69","CLOSE":"1548.81","ADJCLOSE":"1548.81","VOLUME":"151788800"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312160400,"PRODUCTID":34,"OPEN":"1549.79","LOW":"1549.43","HIGH":"1558.49","CLOSE":"1558.01","ADJCLOSE":"1558.01","VOLUME":"108303200"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312246800,"PRODUCTID":34,"OPEN":"1558.02","LOW":"1553.39","HIGH":"1558.84","CLOSE":"1554.85","ADJCLOSE":"1554.85","VOLUME":"104104000"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312333200,"PRODUCTID":34,"OPEN":"1549.49","LOW":"1538.95","HIGH":"1549.49","CLOSE":"1545.1","ADJCLOSE":"1545.1","VOLUME":"136081600"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312419600,"PRODUCTID":34,"OPEN":"1546.87","LOW":"1545.69","HIGH":"1552.91","CLOSE":"1546.89","ADJCLOSE":"1546.89","VOLUME":"111983000"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312506000,"PRODUCTID":34,"OPEN":"1529.94","LOW":"1509.37","HIGH":"1529.94","CLOSE":"1524.43","ADJCLOSE":"1524.43","VOLUME":"316934016"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312765200,"PRODUCTID":34,"OPEN":"1515.19","LOW":"1476.24","HIGH":"1515.19","CLOSE":"1496.99","ADJCLOSE":"1496.99","VOLUME":"313999008"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312851600,"PRODUCTID":34,"OPEN":"1468.4","LOW":"1423.47","HIGH":"1490.14","CLOSE":"1472.14","ADJCLOSE":"1472.14","VOLUME":"325011008"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312938000,"PRODUCTID":34,"OPEN":"1472.14","LOW":"1472.14","HIGH":"1495.65","CLOSE":"1480.52","ADJCLOSE":"1480.52","VOLUME":"264453600"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313024400,"PRODUCTID":34,"OPEN":"1467.23","LOW":"1454.52","HIGH":"1479.41","CLOSE":"1476.46","ADJCLOSE":"1476.46","VOLUME":"194991600"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313110800,"PRODUCTID":34,"OPEN":"1484.14","LOW":"1483.42","HIGH":"1488.29","CLOSE":"1483.67","ADJCLOSE":"1483.67","VOLUME":"154174592"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313370000,"PRODUCTID":34,"OPEN":"1486.04","LOW":"1486.04","HIGH":"1499.74","CLOSE":"1499.74","ADJCLOSE":"1499.74","VOLUME":"105416000"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313456400,"PRODUCTID":34,"OPEN":"1504.14","LOW":"1497.33","HIGH":"1510.54","CLOSE":"1498.24","ADJCLOSE":"1498.24","VOLUME":"138416000"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313542800,"PRODUCTID":34,"OPEN":"1502.21","LOW":"1499.59","HIGH":"1504.63","CLOSE":"1503.07","ADJCLOSE":"1503.07","VOLUME":"142821600"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313629200,"PRODUCTID":34,"OPEN":"1506.71","LOW":"1497.37","HIGH":"1507.59","CLOSE":"1503.3","ADJCLOSE":"1503.3","VOLUME":"149945600"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313715600,"PRODUCTID":34,"OPEN":"1491.67","LOW":"1477.7","HIGH":"1491.67","CLOSE":"1483.98","ADJCLOSE":"1483.98","VOLUME":"208565200"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313974800,"PRODUCTID":34,"OPEN":"1477.33","LOW":"1467.42","HIGH":"1478.91","CLOSE":"1472.16","ADJCLOSE":"1472.16","VOLUME":"162528000"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314061200,"PRODUCTID":34,"OPEN":"1474.36","LOW":"1469.66","HIGH":"1482.37","CLOSE":"1482.37","ADJCLOSE":"1482.37","VOLUME":"180442400"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314147600,"PRODUCTID":34,"OPEN":"1485.15","LOW":"1469.15","HIGH":"1487.27","CLOSE":"1469.15","ADJCLOSE":"1469.15","VOLUME":"188951600"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314234000,"PRODUCTID":34,"OPEN":"1470.37","LOW":"1460.96","HIGH":"1471.03","CLOSE":"1464.74","ADJCLOSE":"1464.74","VOLUME":"231732192"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314320400,"PRODUCTID":34,"OPEN":"1460.3","LOW":"1442.08","HIGH":"1460.3","CLOSE":"1444.81","ADJCLOSE":"1444.81","VOLUME":"249168400"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314579600,"PRODUCTID":34,"OPEN":"1448.21","LOW":"1446.12","HIGH":"1456.18","CLOSE":"1447.27","ADJCLOSE":"1447.27","VOLUME":"99325800"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314579600,"PRODUCTID":34,"OPEN":"1448.21","LOW":"1446.12","HIGH":"1456.18","CLOSE":"1447.27","ADJCLOSE":"1447.27","VOLUME":"99325800"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314579600,"PRODUCTID":34,"OPEN":"1448.21","LOW":"1446.12","HIGH":"1456.18","CLOSE":"1447.27","ADJCLOSE":"1447.27","VOLUME":"99325800"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314579600,"PRODUCTID":34,"OPEN":"1448.21","LOW":"1446.12","HIGH":"1456.18","CLOSE":"1447.27","ADJCLOSE":"1447.27","VOLUME":"99325800"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314925200,"PRODUCTID":34,"OPEN":"1460.66","LOW":"1460.66","HIGH":"1483.79","CLOSE":"1474.09","ADJCLOSE":"1474.09","VOLUME":"230876000"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315184400,"PRODUCTID":34,"OPEN":"1469.77","LOW":"1463.12","HIGH":"1471.13","CLOSE":"1463.12","ADJCLOSE":"1463.12","VOLUME":"128260000"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315270800,"PRODUCTID":34,"OPEN":"1460.26","LOW":"1453.26","HIGH":"1462.32","CLOSE":"1454.37","ADJCLOSE":"1454.37","VOLUME":"150971200"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315357200,"PRODUCTID":34,"OPEN":"1458.05","LOW":"1457.68","HIGH":"1465.01","CLOSE":"1464.61","ADJCLOSE":"1464.61","VOLUME":"122021400"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315443600,"PRODUCTID":34,"OPEN":"1466.06","LOW":"1463.18","HIGH":"1471.22","CLOSE":"1469.83","ADJCLOSE":"1469.83","VOLUME":"97520000"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315530000,"PRODUCTID":34,"OPEN":"1472.93","LOW":"1467.82","HIGH":"1480.33","CLOSE":"1469.12","ADJCLOSE":"1469.12","VOLUME":"73826400"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315789200,"PRODUCTID":34,"OPEN":"1464.79","LOW":"1443.93","HIGH":"1464.79","CLOSE":"1446.26","ADJCLOSE":"1446.26","VOLUME":"111254000"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315875600,"PRODUCTID":34,"OPEN":"1450.09","LOW":"1445.97","HIGH":"1452.15","CLOSE":"1448","ADJCLOSE":"1448","VOLUME":"78777200"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315962000,"PRODUCTID":34,"OPEN":"1453.04","LOW":"1436.71","HIGH":"1455.3","CLOSE":"1437.61","ADJCLOSE":"1437.61","VOLUME":"110947600"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316048400,"PRODUCTID":34,"OPEN":"1442.67","LOW":"1427.75","HIGH":"1443.51","CLOSE":"1430.93","ADJCLOSE":"1430.93","VOLUME":"138942400"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316048400,"PRODUCTID":34,"OPEN":"1442.67","LOW":"1427.75","HIGH":"1443.51","CLOSE":"1430.93","ADJCLOSE":"1430.93","VOLUME":"138942400"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316048400,"PRODUCTID":34,"OPEN":"1442.67","LOW":"1427.75","HIGH":"1443.51","CLOSE":"1430.93","ADJCLOSE":"1430.93","VOLUME":"138942400"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316480400,"PRODUCTID":34,"OPEN":"1410.01","LOW":"1404.27","HIGH":"1412.53","CLOSE":"1410.64","ADJCLOSE":"1410.64","VOLUME":"125181400"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316566800,"PRODUCTID":34,"OPEN":"1413.45","LOW":"1408.73","HIGH":"1422.35","CLOSE":"1419.04","ADJCLOSE":"1419.04","VOLUME":"108134800"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316653200,"PRODUCTID":34,"OPEN":"1413.05","LOW":"1387.81","HIGH":"1413.05","CLOSE":"1387.81","ADJCLOSE":"1387.81","VOLUME":"172707808"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316739600,"PRODUCTID":34,"OPEN":"1377.22","LOW":"1358.47","HIGH":"1377.22","CLOSE":"1365.94","ADJCLOSE":"1365.94","VOLUME":"182967392"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1316998800,"PRODUCTID":34,"OPEN":"1357.74","LOW":"1310.53","HIGH":"1357.99","CLOSE":"1331.8","ADJCLOSE":"1331.8","VOLUME":"181524000"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317085200,"PRODUCTID":34,"OPEN":"1339.35","LOW":"1339.35","HIGH":"1367.55","CLOSE":"1364.2","ADJCLOSE":"1364.2","VOLUME":"163696400"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317171600,"PRODUCTID":34,"OPEN":"1367.4","LOW":"1353.38","HIGH":"1373.64","CLOSE":"1371.55","ADJCLOSE":"1371.55","VOLUME":"159449200"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317258000,"PRODUCTID":34,"OPEN":"1361.43","LOW":"1357.95","HIGH":"1388.55","CLOSE":"1387.46","ADJCLOSE":"1387.46","VOLUME":"129887800"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317344400,"PRODUCTID":34,"OPEN":"1390.58","LOW":"1375.64","HIGH":"1403.01","CLOSE":"1387.13","ADJCLOSE":"1387.13","VOLUME":"170022400"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317603600,"PRODUCTID":34,"OPEN":"1381.81","LOW":"1353.45","HIGH":"1381.9","CLOSE":"1367.52","ADJCLOSE":"1367.52","VOLUME":"120650400"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317690000,"PRODUCTID":34,"OPEN":"1362.16","LOW":"1356.77","HIGH":"1375.02","CLOSE":"1361.38","ADJCLOSE":"1361.38","VOLUME":"96601000"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317776400,"PRODUCTID":34,"OPEN":"1364.79","LOW":"1364.79","HIGH":"1379.12","CLOSE":"1375.67","ADJCLOSE":"1375.67","VOLUME":"113146400"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317862800,"PRODUCTID":34,"OPEN":"1381.17","LOW":"1381.17","HIGH":"1395.28","CLOSE":"1393.69","ADJCLOSE":"1393.69","VOLUME":"124918000"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317949200,"PRODUCTID":34,"OPEN":"1397.42","LOW":"1391.31","HIGH":"1402.58","CLOSE":"1400.05","ADJCLOSE":"1400.05","VOLUME":"114296800"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318208400,"PRODUCTID":34,"OPEN":"1398.62","LOW":"1392.1","HIGH":"1399.35","CLOSE":"1397.04","ADJCLOSE":"1397.04","VOLUME":"54891000"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318294800,"PRODUCTID":34,"OPEN":"1406.99","LOW":"1406.99","HIGH":"1414.74","CLOSE":"1411.65","ADJCLOSE":"1411.65","VOLUME":"105427400"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318381200,"PRODUCTID":34,"OPEN":"1414.4","LOW":"1402.08","HIGH":"1428.5","CLOSE":"1428.5","ADJCLOSE":"1428.5","VOLUME":"103517200"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318467600,"PRODUCTID":34,"OPEN":"1431.69","LOW":"1430.95","HIGH":"1445.43","CLOSE":"1444.87","ADJCLOSE":"1444.87","VOLUME":"164190400"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318554000,"PRODUCTID":34,"OPEN":"1447.17","LOW":"1435.94","HIGH":"1447.57","CLOSE":"1442.43","ADJCLOSE":"1442.43","VOLUME":"92141600"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318813200,"PRODUCTID":34,"OPEN":"1451.97","LOW":"1451.97","HIGH":"1465.48","CLOSE":"1465.35","ADJCLOSE":"1465.35","VOLUME":"139084992"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318899600,"PRODUCTID":34,"OPEN":"1459.58","LOW":"1433.97","HIGH":"1459.58","CLOSE":"1439.94","ADJCLOSE":"1439.94","VOLUME":"101839600"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318986000,"PRODUCTID":34,"OPEN":"1444.91","LOW":"1444.42","HIGH":"1450.25","CLOSE":"1450.25","ADJCLOSE":"1450.25","VOLUME":"85664600"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319072400,"PRODUCTID":34,"OPEN":"1445.5","LOW":"1429.38","HIGH":"1445.5","CLOSE":"1441.18","ADJCLOSE":"1441.18","VOLUME":"80204400"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319158800,"PRODUCTID":34,"OPEN":"1441.16","LOW":"1371.18","HIGH":"1446.85","CLOSE":"1438.83","ADJCLOSE":"1438.83","VOLUME":"71847600"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319418000,"PRODUCTID":34,"OPEN":"1449.83","LOW":"1449.1","HIGH":"1462.06","CLOSE":"1450.02","ADJCLOSE":"1450.02","VOLUME":"105697600"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319504400,"PRODUCTID":34,"OPEN":"1453.46","LOW":"1448.12","HIGH":"1457.8","CLOSE":"1457.8","ADJCLOSE":"1457.8","VOLUME":"80653600"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319504400,"PRODUCTID":34,"OPEN":"1453.46","LOW":"1448.12","HIGH":"1457.8","CLOSE":"1457.8","ADJCLOSE":"1457.8","VOLUME":"80653600"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319677200,"PRODUCTID":34,"OPEN":"1461.55","LOW":"1459.98","HIGH":"1474.27","CLOSE":"1470.93","ADJCLOSE":"1470.93","VOLUME":"198248992"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319763600,"PRODUCTID":34,"OPEN":"1480.22","LOW":"1478.15","HIGH":"1488.2","CLOSE":"1481.82","ADJCLOSE":"1481.82","VOLUME":"181280608"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320022800,"PRODUCTID":34,"OPEN":"1484.66","LOW":"1475.71","HIGH":"1493.28","CLOSE":"1491.89","ADJCLOSE":"1491.89","VOLUME":"121906000"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320109200,"PRODUCTID":34,"OPEN":"1484.13","LOW":"1474.61","HIGH":"1485.9","CLOSE":"1475.64","ADJCLOSE":"1475.64","VOLUME":"81692200"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320195600,"PRODUCTID":34,"OPEN":"1467.8","LOW":"1457.5","HIGH":"1473.13","CLOSE":"1470.95","ADJCLOSE":"1470.95","VOLUME":"128076400"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320282000,"PRODUCTID":34,"OPEN":"1471.87","LOW":"1452.64","HIGH":"1473.45","CLOSE":"1462.37","ADJCLOSE":"1462.37","VOLUME":"73154800"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320368400,"PRODUCTID":34,"OPEN":"1470.85","LOW":"1468.09","HIGH":"1477.51","CLOSE":"1477.51","ADJCLOSE":"1477.51","VOLUME":"84329800"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320368400,"PRODUCTID":34,"OPEN":"1470.85","LOW":"1468.09","HIGH":"1477.51","CLOSE":"1477.51","ADJCLOSE":"1477.51","VOLUME":"84329800"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320714000,"PRODUCTID":34,"OPEN":"1483.28","LOW":"1476.81","HIGH":"1489.91","CLOSE":"1480.46","ADJCLOSE":"1480.46","VOLUME":"110794200"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320800400,"PRODUCTID":34,"OPEN":"1481.21","LOW":"1481.21","HIGH":"1490.74","CLOSE":"1489.64","ADJCLOSE":"1489.64","VOLUME":"105961600"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320886800,"PRODUCTID":34,"OPEN":"1469.23","LOW":"1466.25","HIGH":"1474.73","CLOSE":"1472.65","ADJCLOSE":"1472.65","VOLUME":"110356400"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320973200,"PRODUCTID":34,"OPEN":"1474.62","LOW":"1468.75","HIGH":"1478.33","CLOSE":"1468.75","ADJCLOSE":"1468.75","VOLUME":"61556600"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321232400,"PRODUCTID":34,"OPEN":"1479.71","LOW":"1478.13","HIGH":"1484.88","CLOSE":"1478.87","ADJCLOSE":"1478.87","VOLUME":"98682800"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321318800,"PRODUCTID":34,"OPEN":"1475.66","LOW":"1473.71","HIGH":"1478.75","CLOSE":"1477.22","ADJCLOSE":"1477.22","VOLUME":"73802000"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321405200,"PRODUCTID":34,"OPEN":"1481.16","LOW":"1470.09","HIGH":"1487.37","CLOSE":"1476.84","ADJCLOSE":"1476.84","VOLUME":"93052400"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321491600,"PRODUCTID":34,"OPEN":"1475.52","LOW":"1465.47","HIGH":"1476.8","CLOSE":"1465.47","ADJCLOSE":"1465.47","VOLUME":"79470400"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321578000,"PRODUCTID":34,"OPEN":"1462.34","LOW":"1454.4","HIGH":"1468.44","CLOSE":"1454.4","ADJCLOSE":"1454.4","VOLUME":"95006600"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321837200,"PRODUCTID":34,"OPEN":"1451.76","LOW":"1434.08","HIGH":"1451.98","CLOSE":"1434.08","ADJCLOSE":"1434.08","VOLUME":"110151600"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321923600,"PRODUCTID":34,"OPEN":"1430.8","LOW":"1425.47","HIGH":"1438.51","CLOSE":"1437.99","ADJCLOSE":"1437.99","VOLUME":"91295200"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322010000,"PRODUCTID":34,"OPEN":"1435.64","LOW":"1424.19","HIGH":"1439.46","CLOSE":"1433.17","ADJCLOSE":"1433.17","VOLUME":"92420200"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322096400,"PRODUCTID":34,"OPEN":"1431.91","LOW":"1426.64","HIGH":"1447.99","CLOSE":"1447.99","ADJCLOSE":"1447.99","VOLUME":"72680400"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322182800,"PRODUCTID":34,"OPEN":"1447.11","LOW":"1430.61","HIGH":"1447.11","CLOSE":"1431.55","ADJCLOSE":"1431.55","VOLUME":"89343200"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322182800,"PRODUCTID":34,"OPEN":"1447.11","LOW":"1430.61","HIGH":"1447.11","CLOSE":"1431.55","ADJCLOSE":"1431.55","VOLUME":"89343200"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322528400,"PRODUCTID":34,"OPEN":"1437.77","LOW":"1437.21","HIGH":"1458","CLOSE":"1444.72","ADJCLOSE":"1444.72","VOLUME":"148770400"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322614800,"PRODUCTID":34,"OPEN":"1444.49","LOW":"1443.59","HIGH":"1472.1","CLOSE":"1472.1","ADJCLOSE":"1472.1","VOLUME":"162248992"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322701200,"PRODUCTID":34,"OPEN":"1486.92","LOW":"1484.42","HIGH":"1502.53","CLOSE":"1485.26","ADJCLOSE":"1485.26","VOLUME":"169250000"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322787600,"PRODUCTID":34,"OPEN":"1489.44","LOW":"1483.48","HIGH":"1493.62","CLOSE":"1489.02","ADJCLOSE":"1489.02","VOLUME":"107567600"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323046800,"PRODUCTID":34,"OPEN":"1489.73","LOW":"1487.36","HIGH":"1492.71","CLOSE":"1489.95","ADJCLOSE":"1489.95","VOLUME":"63236800"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323133200,"PRODUCTID":34,"OPEN":"1484.81","LOW":"1478.12","HIGH":"1484.81","CLOSE":"1480.92","ADJCLOSE":"1480.92","VOLUME":"63400400"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323219600,"PRODUCTID":34,"OPEN":"1480.59","LOW":"1473.68","HIGH":"1482.99","CLOSE":"1482.99","ADJCLOSE":"1482.99","VOLUME":"130764400"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323306000,"PRODUCTID":34,"OPEN":"1477.75","LOW":"1469.93","HIGH":"1477.75","CLOSE":"1472.92","ADJCLOSE":"1472.92","VOLUME":"69448800"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323392400,"PRODUCTID":34,"OPEN":"1464.7","LOW":"1456.71","HIGH":"1464.7","CLOSE":"1460.13","ADJCLOSE":"1460.13","VOLUME":"68593200"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323651600,"PRODUCTID":34,"OPEN":"1463.73","LOW":"1463.73","HIGH":"1474.55","CLOSE":"1467.1","ADJCLOSE":"1467.1","VOLUME":"63036800"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323738000,"PRODUCTID":34,"OPEN":"1462.91","LOW":"1457.31","HIGH":"1467.52","CLOSE":"1465.39","ADJCLOSE":"1465.39","VOLUME":"89422200"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323824400,"PRODUCTID":34,"OPEN":"1461.98","LOW":"1459.45","HIGH":"1466.45","CLOSE":"1463.12","ADJCLOSE":"1463.12","VOLUME":"72653000"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323910800,"PRODUCTID":34,"OPEN":"1458.1","LOW":"1448.54","HIGH":"1464.52","CLOSE":"1464.11","ADJCLOSE":"1464.11","VOLUME":"76528000"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323997200,"PRODUCTID":34,"OPEN":"1465.25","LOW":"1463.25","HIGH":"1472.76","CLOSE":"1466.22","ADJCLOSE":"1466.22","VOLUME":"77123600"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324256400,"PRODUCTID":34,"OPEN":"1466.78","LOW":"1463.27","HIGH":"1477.78","CLOSE":"1477.78","ADJCLOSE":"1477.78","VOLUME":"57540000"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324342800,"PRODUCTID":34,"OPEN":"1475.87","LOW":"1464.31","HIGH":"1476.41","CLOSE":"1465.17","ADJCLOSE":"1465.17","VOLUME":"84750800"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324429200,"PRODUCTID":34,"OPEN":"1472.92","LOW":"1472.08","HIGH":"1487.15","CLOSE":"1484.98","ADJCLOSE":"1484.98","VOLUME":"98484800"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324515600,"PRODUCTID":34,"OPEN":"1484.6","LOW":"1482.89","HIGH":"1491.67","CLOSE":"1491.46","ADJCLOSE":"1491.46","VOLUME":"63326600"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324602000,"PRODUCTID":34,"OPEN":"1490.17","LOW":"1490.17","HIGH":"1496.25","CLOSE":"1496.15","ADJCLOSE":"1496.15","VOLUME":"57780600"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324602000,"PRODUCTID":34,"OPEN":"1490.17","LOW":"1490.17","HIGH":"1496.25","CLOSE":"1496.15","ADJCLOSE":"1496.15","VOLUME":"57780600"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324947600,"PRODUCTID":34,"OPEN":"1494.15","LOW":"1490.16","HIGH":"1500.91","CLOSE":"1500.91","ADJCLOSE":"1500.91","VOLUME":"41876000"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325034000,"PRODUCTID":34,"OPEN":"1499.73","LOW":"1495.52","HIGH":"1504.54","CLOSE":"1504.11","ADJCLOSE":"1504.11","VOLUME":"45030000"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325120400,"PRODUCTID":34,"OPEN":"1500.05","LOW":"1497.19","HIGH":"1511.19","CLOSE":"1506.69","ADJCLOSE":"1506.69","VOLUME":"62334800"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325206800,"PRODUCTID":34,"OPEN":"1508.98","LOW":"1508.6","HIGH":"1530.73","CLOSE":"1530.73","ADJCLOSE":"1530.73","VOLUME":"113634000"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325206800,"PRODUCTID":34,"OPEN":"1508.98","LOW":"1508.6","HIGH":"1530.73","CLOSE":"1530.73","ADJCLOSE":"1530.73","VOLUME":"113634000"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325552400,"PRODUCTID":34,"OPEN":"1523.6","LOW":"1512.08","HIGH":"1523.71","CLOSE":"1513.54","ADJCLOSE":"1513.54","VOLUME":"77480000"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325638800,"PRODUCTID":34,"OPEN":"1517.69","LOW":"1502.09","HIGH":"1525.14","CLOSE":"1504.22","ADJCLOSE":"1504.22","VOLUME":"101556200"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325725200,"PRODUCTID":34,"OPEN":"1507.05","LOW":"1504.54","HIGH":"1514.82","CLOSE":"1514.43","ADJCLOSE":"1514.43","VOLUME":"85528000"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325811600,"PRODUCTID":34,"OPEN":"1513.13","LOW":"1508.93","HIGH":"1515.27","CLOSE":"1514.13","ADJCLOSE":"1514.13","VOLUME":"83640000"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326070800,"PRODUCTID":34,"OPEN":"1515.06","LOW":"1513.35","HIGH":"1521.73","CLOSE":"1521.73","ADJCLOSE":"1521.73","VOLUME":"108655600"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326157200,"PRODUCTID":34,"OPEN":"1519.75","LOW":"1518.76","HIGH":"1524.1","CLOSE":"1521.99","ADJCLOSE":"1521.99","VOLUME":"125821200"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326243600,"PRODUCTID":34,"OPEN":"1522.03","LOW":"1518.8","HIGH":"1523.94","CLOSE":"1522.29","ADJCLOSE":"1522.29","VOLUME":"141031808"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326330000,"PRODUCTID":34,"OPEN":"1521.19","LOW":"1520.78","HIGH":"1525.56","CLOSE":"1525.56","ADJCLOSE":"1525.56","VOLUME":"106805200"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326416400,"PRODUCTID":34,"OPEN":"1525.68","LOW":"1521.94","HIGH":"1526.27","CLOSE":"1523.07","ADJCLOSE":"1523.07","VOLUME":"111397600"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326675600,"PRODUCTID":34,"OPEN":"1520.39","LOW":"1509.06","HIGH":"1521.2","CLOSE":"1509.06","ADJCLOSE":"1509.06","VOLUME":"91411400"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326762000,"PRODUCTID":34,"OPEN":"1509.61","LOW":"1509.61","HIGH":"1520.27","CLOSE":"1519.36","ADJCLOSE":"1519.36","VOLUME":"120103400"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326848400,"PRODUCTID":34,"OPEN":"1517.09","LOW":"1513.38","HIGH":"1519.23","CLOSE":"1517.38","ADJCLOSE":"1517.38","VOLUME":"142996000"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326934800,"PRODUCTID":34,"OPEN":"1515.8","LOW":"1514.04","HIGH":"1522.32","CLOSE":"1516.81","ADJCLOSE":"1516.81","VOLUME":"143123200"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327021200,"PRODUCTID":34,"OPEN":"1518.14","LOW":"1516.91","HIGH":"1522.98","CLOSE":"1522.66","ADJCLOSE":"1522.66","VOLUME":"119046800"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327021200,"PRODUCTID":34,"OPEN":"1518.14","LOW":"1516.91","HIGH":"1522.98","CLOSE":"1522.66","ADJCLOSE":"1522.66","VOLUME":"119046800"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327021200,"PRODUCTID":34,"OPEN":"1518.14","LOW":"1516.91","HIGH":"1522.98","CLOSE":"1522.66","ADJCLOSE":"1522.66","VOLUME":"119046800"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327453200,"PRODUCTID":34,"OPEN":"1523.7","LOW":"1518.35","HIGH":"1527.57","CLOSE":"1519.76","ADJCLOSE":"1519.76","VOLUME":"106799200"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327539600,"PRODUCTID":34,"OPEN":"1520.67","LOW":"1519.86","HIGH":"1523.86","CLOSE":"1523.86","ADJCLOSE":"1523.86","VOLUME":"107531200"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327626000,"PRODUCTID":34,"OPEN":"1523.87","LOW":"1519.19","HIGH":"1523.87","CLOSE":"1520.9","ADJCLOSE":"1520.9","VOLUME":"117317200"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327885200,"PRODUCTID":34,"OPEN":"1518.91","LOW":"1512.03","HIGH":"1523.91","CLOSE":"1513.55","ADJCLOSE":"1513.55","VOLUME":"105029600"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327971600,"PRODUCTID":34,"OPEN":"1517.02","LOW":"1509.49","HIGH":"1521.29","CLOSE":"1521.29","ADJCLOSE":"1521.29","VOLUME":"191854400"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1327971600,"PRODUCTID":34,"OPEN":"1517.02","LOW":"1509.49","HIGH":"1521.29","CLOSE":"1521.29","ADJCLOSE":"1521.29","VOLUME":"191854400"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328144400,"PRODUCTID":34,"OPEN":"1526.61","LOW":"1526.57","HIGH":"1540.89","CLOSE":"1537.09","ADJCLOSE":"1537.09","VOLUME":"210179200"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328230800,"PRODUCTID":34,"OPEN":"1537.59","LOW":"1526.03","HIGH":"1541.31","CLOSE":"1538.77","ADJCLOSE":"1538.77","VOLUME":"156296800"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328230800,"PRODUCTID":34,"OPEN":"1537.59","LOW":"1526.03","HIGH":"1541.31","CLOSE":"1538.77","ADJCLOSE":"1538.77","VOLUME":"156296800"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328230800,"PRODUCTID":34,"OPEN":"1537.59","LOW":"1526.03","HIGH":"1541.31","CLOSE":"1538.77","ADJCLOSE":"1538.77","VOLUME":"156296800"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328662800,"PRODUCTID":34,"OPEN":"1542.27","LOW":"1542.27","HIGH":"1554.06","CLOSE":"1553.18","ADJCLOSE":"1553.18","VOLUME":"230225200"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328749200,"PRODUCTID":34,"OPEN":"1555.15","LOW":"1551.19","HIGH":"1565.32","CLOSE":"1565.32","ADJCLOSE":"1565.32","VOLUME":"180089600"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328835600,"PRODUCTID":34,"OPEN":"1562.72","LOW":"1559.31","HIGH":"1564.66","CLOSE":"1561.66","ADJCLOSE":"1561.66","VOLUME":"148370000"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329094800,"PRODUCTID":34,"OPEN":"1560.35","LOW":"1558.06","HIGH":"1562.89","CLOSE":"1562.82","ADJCLOSE":"1562.82","VOLUME":"115156400"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329181200,"PRODUCTID":34,"OPEN":"1565.25","LOW":"1560.83","HIGH":"1566.12","CLOSE":"1566.05","ADJCLOSE":"1566.05","VOLUME":"138943200"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329267600,"PRODUCTID":34,"OPEN":"1566.66","LOW":"1558.55","HIGH":"1566.66","CLOSE":"1561.3","ADJCLOSE":"1561.3","VOLUME":"149606208"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329354000,"PRODUCTID":34,"OPEN":"1558.27","LOW":"1549.34","HIGH":"1559.08","CLOSE":"1550.49","ADJCLOSE":"1550.49","VOLUME":"145222800"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329440400,"PRODUCTID":34,"OPEN":"1553.68","LOW":"1553.68","HIGH":"1559.92","CLOSE":"1557.15","ADJCLOSE":"1557.15","VOLUME":"134132000"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329699600,"PRODUCTID":34,"OPEN":"1557.91","LOW":"1557.31","HIGH":"1562.6","CLOSE":"1560.57","ADJCLOSE":"1560.57","VOLUME":"114114800"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329786000,"PRODUCTID":34,"OPEN":"1562.98","LOW":"1558.13","HIGH":"1564.86","CLOSE":"1563.78","ADJCLOSE":"1563.78","VOLUME":"134445200"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329872400,"PRODUCTID":34,"OPEN":"1563.82","LOW":"1558.94","HIGH":"1565.25","CLOSE":"1560.52","ADJCLOSE":"1560.52","VOLUME":"138061200"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329958800,"PRODUCTID":34,"OPEN":"1559.13","LOW":"1556.66","HIGH":"1561.5","CLOSE":"1556.66","ADJCLOSE":"1556.66","VOLUME":"174455600"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330045200,"PRODUCTID":34,"OPEN":"1557.13","LOW":"1553.62","HIGH":"1559.64","CLOSE":"1558.77","ADJCLOSE":"1558.77","VOLUME":"151916800"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330304400,"PRODUCTID":34,"OPEN":"1560.63","LOW":"1558.29","HIGH":"1565.87","CLOSE":"1559.04","ADJCLOSE":"1559.04","VOLUME":"122579600"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330390800,"PRODUCTID":34,"OPEN":"1562.13","LOW":"1552.62","HIGH":"1562.42","CLOSE":"1556.73","ADJCLOSE":"1556.73","VOLUME":"122671200"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330477200,"PRODUCTID":34,"OPEN":"1557.5","LOW":"1557.5","HIGH":"1573.75","CLOSE":"1569.65","ADJCLOSE":"1569.65","VOLUME":"329668800"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330563600,"PRODUCTID":34,"OPEN":"1568.89","LOW":"1568.83","HIGH":"1576.23","CLOSE":"1573.45","ADJCLOSE":"1573.45","VOLUME":"189553408"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330650000,"PRODUCTID":34,"OPEN":"1574.99","LOW":"1574.78","HIGH":"1587.11","CLOSE":"1583.78","ADJCLOSE":"1583.78","VOLUME":"173803200"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330909200,"PRODUCTID":34,"OPEN":"1586.65","LOW":"1586.13","HIGH":"1594.72","CLOSE":"1589.22","ADJCLOSE":"1589.22","VOLUME":"137681200"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330995600,"PRODUCTID":34,"OPEN":"1589.1","LOW":"1580.51","HIGH":"1589.95","CLOSE":"1589.91","ADJCLOSE":"1589.91","VOLUME":"173370000"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331082000,"PRODUCTID":34,"OPEN":"1585.3","LOW":"1572.43","HIGH":"1585.3","CLOSE":"1574.83","ADJCLOSE":"1574.83","VOLUME":"173145200"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331168400,"PRODUCTID":34,"OPEN":"1576.36","LOW":"1576.17","HIGH":"1580.41","CLOSE":"1578.36","ADJCLOSE":"1578.36","VOLUME":"128180400"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331254800,"PRODUCTID":34,"OPEN":"1579.26","LOW":"1577.23","HIGH":"1582","CLOSE":"1579","ADJCLOSE":"1579","VOLUME":"103240200"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331514000,"PRODUCTID":34,"OPEN":"1579.83","LOW":"1563.73","HIGH":"1580.08","CLOSE":"1564.75","ADJCLOSE":"1564.75","VOLUME":"151570592"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331600400,"PRODUCTID":34,"OPEN":"1564.84","LOW":"1562.97","HIGH":"1569.15","CLOSE":"1564.02","ADJCLOSE":"1564.02","VOLUME":"129608400"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331686800,"PRODUCTID":34,"OPEN":"1570.06","LOW":"1568.41","HIGH":"1575.71","CLOSE":"1575.71","ADJCLOSE":"1575.71","VOLUME":"168270400"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331773200,"PRODUCTID":34,"OPEN":"1576.03","LOW":"1574.59","HIGH":"1579.45","CLOSE":"1579.38","ADJCLOSE":"1579.38","VOLUME":"170006592"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331859600,"PRODUCTID":34,"OPEN":"1580.48","LOW":"1571.05","HIGH":"1583.55","CLOSE":"1571.4","ADJCLOSE":"1571.4","VOLUME":"196145600"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332118800,"PRODUCTID":34,"OPEN":"1574.3","LOW":"1570.88","HIGH":"1578.51","CLOSE":"1573.6","ADJCLOSE":"1573.6","VOLUME":"128642800"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332205200,"PRODUCTID":34,"OPEN":"1575.22","LOW":"1573.81","HIGH":"1579.88","CLOSE":"1577.62","ADJCLOSE":"1577.62","VOLUME":"141380992"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332291600,"PRODUCTID":34,"OPEN":"1575.38","LOW":"1573.17","HIGH":"1582.97","CLOSE":"1582.53","ADJCLOSE":"1582.53","VOLUME":"123548000"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332378000,"PRODUCTID":34,"OPEN":"1580.94","LOW":"1580.07","HIGH":"1586.65","CLOSE":"1583.24","ADJCLOSE":"1583.24","VOLUME":"116544200"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332464400,"PRODUCTID":34,"OPEN":"1583.95","LOW":"1582.88","HIGH":"1587.08","CLOSE":"1585.83","ADJCLOSE":"1585.83","VOLUME":"87569200"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332723600,"PRODUCTID":34,"OPEN":"1585.72","LOW":"1582.98","HIGH":"1588.06","CLOSE":"1582.98","ADJCLOSE":"1582.98","VOLUME":"103259200"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332810000,"PRODUCTID":34,"OPEN":"1585.8","LOW":"1585.8","HIGH":"1591.03","CLOSE":"1588.1","ADJCLOSE":"1588.1","VOLUME":"156122000"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332896400,"PRODUCTID":34,"OPEN":"1588.16","LOW":"1582.8","HIGH":"1589.5","CLOSE":"1583.75","ADJCLOSE":"1583.75","VOLUME":"105048000"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332982800,"PRODUCTID":34,"OPEN":"1584.17","LOW":"1581.79","HIGH":"1585.46","CLOSE":"1585.44","ADJCLOSE":"1585.44","VOLUME":"118612800"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333069200,"PRODUCTID":34,"OPEN":"1590.21","LOW":"1588.54","HIGH":"1596.33","CLOSE":"1596.33","ADJCLOSE":"1596.33","VOLUME":"232123200"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333328400,"PRODUCTID":34,"OPEN":"1594.57","LOW":"1590.27","HIGH":"1603.96","CLOSE":"1603.78","ADJCLOSE":"1603.78","VOLUME":"121053200"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333414800,"PRODUCTID":34,"OPEN":"1607.13","LOW":"1604.76","HIGH":"1609.33","CLOSE":"1606.63","ADJCLOSE":"1606.63","VOLUME":"122516400"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333501200,"PRODUCTID":34,"OPEN":"1607.54","LOW":"1597.8","HIGH":"1609.16","CLOSE":"1599.27","ADJCLOSE":"1599.27","VOLUME":"88747200"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333587600,"PRODUCTID":34,"OPEN":"1595.66","LOW":"1591.85","HIGH":"1596.46","CLOSE":"1593.44","ADJCLOSE":"1593.44","VOLUME":"107821000"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333674000,"PRODUCTID":34,"OPEN":"1594.24","LOW":"1594.07","HIGH":"1600.6","CLOSE":"1598.87","ADJCLOSE":"1598.87","VOLUME":"80618400"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333933200,"PRODUCTID":34,"OPEN":"1599.03","LOW":"1588.58","HIGH":"1599.03","CLOSE":"1591.28","ADJCLOSE":"1591.28","VOLUME":"89005600"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334019600,"PRODUCTID":34,"OPEN":"1587.77","LOW":"1586.99","HIGH":"1598.53","CLOSE":"1597.17","ADJCLOSE":"1597.17","VOLUME":"163844000"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334019600,"PRODUCTID":34,"OPEN":"1587.77","LOW":"1586.99","HIGH":"1598.53","CLOSE":"1597.17","ADJCLOSE":"1597.17","VOLUME":"163844000"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334192400,"PRODUCTID":34,"OPEN":"1597.39","LOW":"1593.57","HIGH":"1602.05","CLOSE":"1601.27","ADJCLOSE":"1601.27","VOLUME":"145620400"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334278800,"PRODUCTID":34,"OPEN":"1602.34","LOW":"1600.75","HIGH":"1604.71","CLOSE":"1603.12","ADJCLOSE":"1603.12","VOLUME":"119261000"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334538000,"PRODUCTID":34,"OPEN":"1602.42","LOW":"1594.63","HIGH":"1602.42","CLOSE":"1597.51","ADJCLOSE":"1597.51","VOLUME":"95090400"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334624400,"PRODUCTID":34,"OPEN":"1597.75","LOW":"1593.92","HIGH":"1600.67","CLOSE":"1596.19","ADJCLOSE":"1596.19","VOLUME":"116943400"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334710800,"PRODUCTID":34,"OPEN":"1598.07","LOW":"1598.07","HIGH":"1602.34","CLOSE":"1598.86","ADJCLOSE":"1598.86","VOLUME":"116465600"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334797200,"PRODUCTID":34,"OPEN":"1599.09","LOW":"1595.54","HIGH":"1602.12","CLOSE":"1596.62","ADJCLOSE":"1596.62","VOLUME":"132253200"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334883600,"PRODUCTID":34,"OPEN":"1596.84","LOW":"1591.85","HIGH":"1596.84","CLOSE":"1591.85","ADJCLOSE":"1591.85","VOLUME":"116218800"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335142800,"PRODUCTID":34,"OPEN":"1591.87","LOW":"1580.28","HIGH":"1592.45","CLOSE":"1583.8","ADJCLOSE":"1583.8","VOLUME":"125310400"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335229200,"PRODUCTID":34,"OPEN":"1580.57","LOW":"1579.04","HIGH":"1583.29","CLOSE":"1582.28","ADJCLOSE":"1582.28","VOLUME":"127608200"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335315600,"PRODUCTID":34,"OPEN":"1582.44","LOW":"1578.68","HIGH":"1585.93","CLOSE":"1579.35","ADJCLOSE":"1579.35","VOLUME":"118145200"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335402000,"PRODUCTID":34,"OPEN":"1580.33","LOW":"1577.71","HIGH":"1583.08","CLOSE":"1579.69","ADJCLOSE":"1579.69","VOLUME":"110104800"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335488400,"PRODUCTID":34,"OPEN":"1580.18","LOW":"1566.55","HIGH":"1580.18","CLOSE":"1567.8","ADJCLOSE":"1567.8","VOLUME":"116826800"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335747600,"PRODUCTID":34,"OPEN":"1570.46","LOW":"1568.58","HIGH":"1574.49","CLOSE":"1570.61","ADJCLOSE":"1570.61","VOLUME":"139020800"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335747600,"PRODUCTID":34,"OPEN":"1570.46","LOW":"1568.58","HIGH":"1574.49","CLOSE":"1570.61","ADJCLOSE":"1570.61","VOLUME":"139020800"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335920400,"PRODUCTID":34,"OPEN":"1572.47","LOW":"1572.47","HIGH":"1582.39","CLOSE":"1582.39","ADJCLOSE":"1582.39","VOLUME":"112302000"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336006800,"PRODUCTID":34,"OPEN":"1581.78","LOW":"1579.53","HIGH":"1584.15","CLOSE":"1583.17","ADJCLOSE":"1583.17","VOLUME":"103666000"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336093200,"PRODUCTID":34,"OPEN":"1585.22","LOW":"1585.06","HIGH":"1591.04","CLOSE":"1591.04","ADJCLOSE":"1591.04","VOLUME":"151385200"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336352400,"PRODUCTID":34,"OPEN":"1585.17","LOW":"1579.74","HIGH":"1585.54","CLOSE":"1584.87","ADJCLOSE":"1584.87","VOLUME":"114560400"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336438800,"PRODUCTID":34,"OPEN":"1584.47","LOW":"1583.72","HIGH":"1590.6","CLOSE":"1590.6","ADJCLOSE":"1590.6","VOLUME":"103397200"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336525200,"PRODUCTID":34,"OPEN":"1591.03","LOW":"1584.9","HIGH":"1591.03","CLOSE":"1584.9","ADJCLOSE":"1584.9","VOLUME":"123926400"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336611600,"PRODUCTID":34,"OPEN":"1583.97","LOW":"1583.52","HIGH":"1590.2","CLOSE":"1588.06","ADJCLOSE":"1588.06","VOLUME":"130848400"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336698000,"PRODUCTID":34,"OPEN":"1588.35","LOW":"1572.95","HIGH":"1589.53","CLOSE":"1584.32","ADJCLOSE":"1584.32","VOLUME":"102369200"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336957200,"PRODUCTID":34,"OPEN":"1582.06","LOW":"1574.67","HIGH":"1584.63","CLOSE":"1575.08","ADJCLOSE":"1575.08","VOLUME":"106417200"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337043600,"PRODUCTID":34,"OPEN":"1570.75","LOW":"1559.01","HIGH":"1571.24","CLOSE":"1561.07","ADJCLOSE":"1561.07","VOLUME":"170749600"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337130000,"PRODUCTID":34,"OPEN":"1558.25","LOW":"1535.05","HIGH":"1558.25","CLOSE":"1536.04","ADJCLOSE":"1536.04","VOLUME":"215404400"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337216400,"PRODUCTID":34,"OPEN":"1536.24","LOW":"1536.24","HIGH":"1552.25","CLOSE":"1544.21","ADJCLOSE":"1544.21","VOLUME":"154543600"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337302800,"PRODUCTID":34,"OPEN":"1539.24","LOW":"1526.6","HIGH":"1539.24","CLOSE":"1532.46","ADJCLOSE":"1532.46","VOLUME":"131046200"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337562000,"PRODUCTID":34,"OPEN":"1533.17","LOW":"1531.95","HIGH":"1540.29","CLOSE":"1538.91","ADJCLOSE":"1538.91","VOLUME":"99932800"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337648400,"PRODUCTID":34,"OPEN":"1539.74","LOW":"1539.74","HIGH":"1546.84","CLOSE":"1546.84","ADJCLOSE":"1546.84","VOLUME":"107904800"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337734800,"PRODUCTID":34,"OPEN":"1547.12","LOW":"1535.11","HIGH":"1548.65","CLOSE":"1539.71","ADJCLOSE":"1539.71","VOLUME":"119175000"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337821200,"PRODUCTID":34,"OPEN":"1540.58","LOW":"1540.49","HIGH":"1548.25","CLOSE":"1548.25","ADJCLOSE":"1548.25","VOLUME":"118535200"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337907600,"PRODUCTID":34,"OPEN":"1548.71","LOW":"1547.48","HIGH":"1552.48","CLOSE":"1551.12","ADJCLOSE":"1551.12","VOLUME":"94962000"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338166800,"PRODUCTID":34,"OPEN":"1545.42","LOW":"1544.63","HIGH":"1556.69","CLOSE":"1554.94","ADJCLOSE":"1554.94","VOLUME":"83517200"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338253200,"PRODUCTID":34,"OPEN":"1554","LOW":"1552.34","HIGH":"1566.13","CLOSE":"1565.32","ADJCLOSE":"1565.32","VOLUME":"86082400"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338339600,"PRODUCTID":34,"OPEN":"1568.21","LOW":"1564.6","HIGH":"1578.28","CLOSE":"1575.17","ADJCLOSE":"1575.17","VOLUME":"120512000"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338426000,"PRODUCTID":34,"OPEN":"1571.78","LOW":"1569.99","HIGH":"1582.03","CLOSE":"1580.67","ADJCLOSE":"1580.67","VOLUME":"310723808"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338512400,"PRODUCTID":34,"OPEN":"1573.7","LOW":"1571.05","HIGH":"1576.67","CLOSE":"1573.59","ADJCLOSE":"1573.59","VOLUME":"94415600"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338771600,"PRODUCTID":34,"OPEN":"1566.19","LOW":"1554.65","HIGH":"1566.19","CLOSE":"1555.18","ADJCLOSE":"1555.18","VOLUME":"111303200"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338858000,"PRODUCTID":34,"OPEN":"1555.25","LOW":"1554.51","HIGH":"1563.33","CLOSE":"1560.36","ADJCLOSE":"1560.36","VOLUME":"88866400"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338944400,"PRODUCTID":34,"OPEN":"1563.65","LOW":"1563.62","HIGH":"1572.3","CLOSE":"1569.43","ADJCLOSE":"1569.43","VOLUME":"111143800"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339030800,"PRODUCTID":34,"OPEN":"1574.88","LOW":"1572.32","HIGH":"1578.76","CLOSE":"1575.31","ADJCLOSE":"1575.31","VOLUME":"139537200"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339117200,"PRODUCTID":34,"OPEN":"1575.13","LOW":"1568.89","HIGH":"1576.52","CLOSE":"1570.62","ADJCLOSE":"1570.62","VOLUME":"88434000"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339376400,"PRODUCTID":34,"OPEN":"1575.95","LOW":"1575.95","HIGH":"1582.29","CLOSE":"1578.41","ADJCLOSE":"1578.41","VOLUME":"116585600"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339462800,"PRODUCTID":34,"OPEN":"1576.91","LOW":"1572.53","HIGH":"1576.97","CLOSE":"1576.07","ADJCLOSE":"1576.07","VOLUME":"103505600"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339549200,"PRODUCTID":34,"OPEN":"1576.72","LOW":"1576.23","HIGH":"1580.55","CLOSE":"1576.23","ADJCLOSE":"1576.23","VOLUME":"119033800"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339635600,"PRODUCTID":34,"OPEN":"1576.54","LOW":"1570.94","HIGH":"1577.6","CLOSE":"1570.94","ADJCLOSE":"1570.94","VOLUME":"107620000"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339722000,"PRODUCTID":34,"OPEN":"1574.79","LOW":"1574.15","HIGH":"1580.9","CLOSE":"1579.23","ADJCLOSE":"1579.23","VOLUME":"195813600"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339981200,"PRODUCTID":34,"OPEN":"1583.35","LOW":"1582.25","HIGH":"1588.54","CLOSE":"1582.73","ADJCLOSE":"1582.73","VOLUME":"141042400"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340067600,"PRODUCTID":34,"OPEN":"1581.27","LOW":"1581.27","HIGH":"1594.98","CLOSE":"1594.98","ADJCLOSE":"1594.98","VOLUME":"120884200"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340154000,"PRODUCTID":34,"OPEN":"1595.94","LOW":"1594.88","HIGH":"1604.39","CLOSE":"1604.39","ADJCLOSE":"1604.39","VOLUME":"137147200"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340240400,"PRODUCTID":34,"OPEN":"1605.94","LOW":"1599.75","HIGH":"1607.31","CLOSE":"1601.43","ADJCLOSE":"1601.43","VOLUME":"138354000"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340326800,"PRODUCTID":34,"OPEN":"1599.7","LOW":"1594.44","HIGH":"1608.65","CLOSE":"1603.07","ADJCLOSE":"1603.07","VOLUME":"171713200"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340586000,"PRODUCTID":34,"OPEN":"1602.71","LOW":"1601.1","HIGH":"1611.5","CLOSE":"1603.12","ADJCLOSE":"1603.12","VOLUME":"129318600"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340672400,"PRODUCTID":34,"OPEN":"1602.38","LOW":"1593.8","HIGH":"1603.67","CLOSE":"1594.1","ADJCLOSE":"1594.1","VOLUME":"133482400"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340758800,"PRODUCTID":34,"OPEN":"1594.47","LOW":"1593.56","HIGH":"1601.89","CLOSE":"1601.89","ADJCLOSE":"1601.89","VOLUME":"152074000"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340845200,"PRODUCTID":34,"OPEN":"1602.41","LOW":"1591.85","HIGH":"1602.98","CLOSE":"1594.24","ADJCLOSE":"1594.24","VOLUME":"107230600"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340931600,"PRODUCTID":34,"OPEN":"1594.53","LOW":"1593.87","HIGH":"1605","CLOSE":"1599.15","ADJCLOSE":"1599.15","VOLUME":"148278400"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341190800,"PRODUCTID":34,"OPEN":"1599.87","LOW":"1599.67","HIGH":"1605.22","CLOSE":"1600.85","ADJCLOSE":"1600.85","VOLUME":"95596000"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341277200,"PRODUCTID":34,"OPEN":"1602.47","LOW":"1602.47","HIGH":"1607.74","CLOSE":"1607.74","ADJCLOSE":"1607.74","VOLUME":"148990208"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341363600,"PRODUCTID":34,"OPEN":"1609.44","LOW":"1609.44","HIGH":"1614.79","CLOSE":"1613.75","ADJCLOSE":"1613.75","VOLUME":"121195200"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341450000,"PRODUCTID":34,"OPEN":"1612.8","LOW":"1607.31","HIGH":"1614.72","CLOSE":"1614.43","ADJCLOSE":"1614.43","VOLUME":"104112400"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341536400,"PRODUCTID":34,"OPEN":"1616.03","LOW":"1613.38","HIGH":"1620.55","CLOSE":"1620.55","ADJCLOSE":"1620.55","VOLUME":"115766800"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341795600,"PRODUCTID":34,"OPEN":"1619.35","LOW":"1616.24","HIGH":"1620.54","CLOSE":"1620.31","ADJCLOSE":"1620.31","VOLUME":"92179600"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341882000,"PRODUCTID":34,"OPEN":"1621.01","LOW":"1620.95","HIGH":"1625.04","CLOSE":"1624.29","ADJCLOSE":"1624.29","VOLUME":"97596600"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341968400,"PRODUCTID":34,"OPEN":"1621.06","LOW":"1621.06","HIGH":"1632.15","CLOSE":"1629.45","ADJCLOSE":"1629.45","VOLUME":"171400000"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342054800,"PRODUCTID":34,"OPEN":"1628.82","LOW":"1624.56","HIGH":"1632.94","CLOSE":"1625.49","ADJCLOSE":"1625.49","VOLUME":"129177200"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342141200,"PRODUCTID":34,"OPEN":"1622.8","LOW":"1621.37","HIGH":"1628.09","CLOSE":"1626.38","ADJCLOSE":"1626.38","VOLUME":"121179200"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342400400,"PRODUCTID":34,"OPEN":"1628.37","LOW":"1628.37","HIGH":"1635.96","CLOSE":"1635.96","ADJCLOSE":"1635.96","VOLUME":"113342400"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342486800,"PRODUCTID":34,"OPEN":"1635.76","LOW":"1632.5","HIGH":"1646.97","CLOSE":"1639.15","ADJCLOSE":"1639.15","VOLUME":"164091600"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342573200,"PRODUCTID":34,"OPEN":"1640.48","LOW":"1640.39","HIGH":"1645.39","CLOSE":"1645","ADJCLOSE":"1645","VOLUME":"98644600"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342659600,"PRODUCTID":34,"OPEN":"1645.46","LOW":"1644.23","HIGH":"1647.94","CLOSE":"1644.6","ADJCLOSE":"1644.6","VOLUME":"110758000"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342746000,"PRODUCTID":34,"OPEN":"1644.2","LOW":"1641.58","HIGH":"1647.41","CLOSE":"1643","ADJCLOSE":"1643","VOLUME":"123833600"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343005200,"PRODUCTID":34,"OPEN":"1642.84","LOW":"1635.12","HIGH":"1643.33","CLOSE":"1636.17","ADJCLOSE":"1636.17","VOLUME":"101800000"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343091600,"PRODUCTID":34,"OPEN":"1638.05","LOW":"1629.18","HIGH":"1639.71","CLOSE":"1632.57","ADJCLOSE":"1632.57","VOLUME":"129294600"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343178000,"PRODUCTID":34,"OPEN":"1631.01","LOW":"1624.88","HIGH":"1635.09","CLOSE":"1635.09","ADJCLOSE":"1635.09","VOLUME":"101295200"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343264400,"PRODUCTID":34,"OPEN":"1637.45","LOW":"1621.31","HIGH":"1638.65","CLOSE":"1623.91","ADJCLOSE":"1623.91","VOLUME":"137725408"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343350800,"PRODUCTID":34,"OPEN":"1624.97","LOW":"1620.76","HIGH":"1630.57","CLOSE":"1624.94","ADJCLOSE":"1624.94","VOLUME":"142912192"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343610000,"PRODUCTID":34,"OPEN":"1626.86","LOW":"1623.26","HIGH":"1632.35","CLOSE":"1632.35","ADJCLOSE":"1632.35","VOLUME":"92007000"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343696400,"PRODUCTID":34,"OPEN":"1633.21","LOW":"1628.96","HIGH":"1635.59","CLOSE":"1631.6","ADJCLOSE":"1631.6","VOLUME":"151423600"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343782800,"PRODUCTID":34,"OPEN":"1628.07","LOW":"1626.68","HIGH":"1635.33","CLOSE":"1632.47","ADJCLOSE":"1632.47","VOLUME":"158517792"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343869200,"PRODUCTID":34,"OPEN":"1633.3","LOW":"1630.43","HIGH":"1635.43","CLOSE":"1633.45","ADJCLOSE":"1633.45","VOLUME":"151149600"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343955600,"PRODUCTID":34,"OPEN":"1629.67","LOW":"1627.2","HIGH":"1635.77","CLOSE":"1635.04","ADJCLOSE":"1635.04","VOLUME":"157481200"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344214800,"PRODUCTID":34,"OPEN":"1634.5","LOW":"1634.5","HIGH":"1641.03","CLOSE":"1639.43","ADJCLOSE":"1639.43","VOLUME":"161651600"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344301200,"PRODUCTID":34,"OPEN":"1640.56","LOW":"1631.12","HIGH":"1641.66","CLOSE":"1631.12","ADJCLOSE":"1631.12","VOLUME":"279393792"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344387600,"PRODUCTID":34,"OPEN":"1633.49","LOW":"1632.87","HIGH":"1637.8","CLOSE":"1635.92","ADJCLOSE":"1635.92","VOLUME":"163483200"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344474000,"PRODUCTID":34,"OPEN":"1635.67","LOW":"1635.59","HIGH":"1642.52","CLOSE":"1642.52","ADJCLOSE":"1642.52","VOLUME":"123888600"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344560400,"PRODUCTID":34,"OPEN":"1641","LOW":"1639.21","HIGH":"1645.36","CLOSE":"1645.36","ADJCLOSE":"1645.36","VOLUME":"119993200"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344819600,"PRODUCTID":34,"OPEN":"1647.3","LOW":"1646.19","HIGH":"1650.42","CLOSE":"1646.32","ADJCLOSE":"1646.32","VOLUME":"97360000"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344906000,"PRODUCTID":34,"OPEN":"1646.55","LOW":"1644.68","HIGH":"1652.9","CLOSE":"1652.9","ADJCLOSE":"1652.9","VOLUME":"101762800"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344992400,"PRODUCTID":34,"OPEN":"1651.34","LOW":"1646.76","HIGH":"1653.78","CLOSE":"1653.78","ADJCLOSE":"1653.78","VOLUME":"97586800"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345078800,"PRODUCTID":34,"OPEN":"1652.44","LOW":"1648.03","HIGH":"1654.34","CLOSE":"1650.09","ADJCLOSE":"1650.09","VOLUME":"107735600"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345165200,"PRODUCTID":34,"OPEN":"1651.67","LOW":"1648.05","HIGH":"1654.53","CLOSE":"1649.79","ADJCLOSE":"1649.79","VOLUME":"145613792"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345165200,"PRODUCTID":34,"OPEN":"1651.67","LOW":"1648.05","HIGH":"1654.53","CLOSE":"1649.79","ADJCLOSE":"1649.79","VOLUME":"145613792"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345165200,"PRODUCTID":34,"OPEN":"1651.67","LOW":"1648.05","HIGH":"1654.53","CLOSE":"1649.79","ADJCLOSE":"1649.79","VOLUME":"145613792"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345597200,"PRODUCTID":34,"OPEN":"1652.22","LOW":"1649.59","HIGH":"1655.39","CLOSE":"1652.25","ADJCLOSE":"1652.25","VOLUME":"141840800"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345683600,"PRODUCTID":34,"OPEN":"1653.17","LOW":"1650.53","HIGH":"1655.24","CLOSE":"1651.61","ADJCLOSE":"1651.61","VOLUME":"93529600"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345770000,"PRODUCTID":34,"OPEN":"1652","LOW":"1647.9","HIGH":"1654.66","CLOSE":"1648.22","ADJCLOSE":"1648.22","VOLUME":"89555400"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346029200,"PRODUCTID":34,"OPEN":"1648.92","LOW":"1647.3","HIGH":"1650.14","CLOSE":"1648.13","ADJCLOSE":"1648.13","VOLUME":"77450000"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346115600,"PRODUCTID":34,"OPEN":"1648.24","LOW":"1645.58","HIGH":"1649","CLOSE":"1647.11","ADJCLOSE":"1647.11","VOLUME":"77849600"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346202000,"PRODUCTID":34,"OPEN":"1647.58","LOW":"1645.58","HIGH":"1650.52","CLOSE":"1645.58","ADJCLOSE":"1645.58","VOLUME":"102265400"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346288400,"PRODUCTID":34,"OPEN":"1644.72","LOW":"1643.48","HIGH":"1650.85","CLOSE":"1646.11","ADJCLOSE":"1646.11","VOLUME":"171878000"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346288400,"PRODUCTID":34,"OPEN":"1644.72","LOW":"1643.48","HIGH":"1650.85","CLOSE":"1646.11","ADJCLOSE":"1646.11","VOLUME":"171878000"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346634000,"PRODUCTID":34,"OPEN":"1649.48","LOW":"1649.27","HIGH":"1655.49","CLOSE":"1653.9","ADJCLOSE":"1653.9","VOLUME":"159187200"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346720400,"PRODUCTID":34,"OPEN":"1653.84","LOW":"1652.28","HIGH":"1655.35","CLOSE":"1654.11","ADJCLOSE":"1654.11","VOLUME":"125573600"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346806800,"PRODUCTID":34,"OPEN":"1653.9","LOW":"1641.01","HIGH":"1653.9","CLOSE":"1641.01","ADJCLOSE":"1641.01","VOLUME":"155651600"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346893200,"PRODUCTID":34,"OPEN":"1633.59","LOW":"1613.16","HIGH":"1635.95","CLOSE":"1617.99","ADJCLOSE":"1617.99","VOLUME":"189605792"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346979600,"PRODUCTID":34,"OPEN":"1618.97","LOW":"1613.96","HIGH":"1624.81","CLOSE":"1624.55","ADJCLOSE":"1624.55","VOLUME":"165992800"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347238800,"PRODUCTID":34,"OPEN":"1624.99","LOW":"1619.09","HIGH":"1629.19","CLOSE":"1621.04","ADJCLOSE":"1621.04","VOLUME":"134242592"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347325200,"PRODUCTID":34,"OPEN":"1618.38","LOW":"1601.31","HIGH":"1618.61","CLOSE":"1614.24","ADJCLOSE":"1614.24","VOLUME":"175248608"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347411600,"PRODUCTID":34,"OPEN":"1612.04","LOW":"1609.01","HIGH":"1616.47","CLOSE":"1613.78","ADJCLOSE":"1613.78","VOLUME":"194885600"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347498000,"PRODUCTID":34,"OPEN":"1613.07","LOW":"1612.62","HIGH":"1628.57","CLOSE":"1628.4","ADJCLOSE":"1628.4","VOLUME":"230334400"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347584400,"PRODUCTID":34,"OPEN":"1634.88","LOW":"1633.49","HIGH":"1642.95","CLOSE":"1642.95","ADJCLOSE":"1642.95","VOLUME":"252363200"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347584400,"PRODUCTID":34,"OPEN":"1634.88","LOW":"1633.49","HIGH":"1642.95","CLOSE":"1642.95","ADJCLOSE":"1642.95","VOLUME":"252363200"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347930000,"PRODUCTID":34,"OPEN":"1646.89","LOW":"1640.33","HIGH":"1651.66","CLOSE":"1640.33","ADJCLOSE":"1640.33","VOLUME":"219796800"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348016400,"PRODUCTID":34,"OPEN":"1641.49","LOW":"1640.81","HIGH":"1647.32","CLOSE":"1646.11","ADJCLOSE":"1646.11","VOLUME":"183136000"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348102800,"PRODUCTID":34,"OPEN":"1639.68","LOW":"1620.68","HIGH":"1640.29","CLOSE":"1625.59","ADJCLOSE":"1625.59","VOLUME":"143120400"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348189200,"PRODUCTID":34,"OPEN":"1625.43","LOW":"1619.08","HIGH":"1633.65","CLOSE":"1623.7","ADJCLOSE":"1623.7","VOLUME":"157390400"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348448400,"PRODUCTID":34,"OPEN":"1614.35","LOW":"1595.85","HIGH":"1615.98","CLOSE":"1612.38","ADJCLOSE":"1612.38","VOLUME":"138811200"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348534800,"PRODUCTID":34,"OPEN":"1611.82","LOW":"1603.09","HIGH":"1620.98","CLOSE":"1618.58","ADJCLOSE":"1618.58","VOLUME":"143752192"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348621200,"PRODUCTID":34,"OPEN":"1614.37","LOW":"1612.78","HIGH":"1620.83","CLOSE":"1619.3","ADJCLOSE":"1619.3","VOLUME":"138818800"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348707600,"PRODUCTID":34,"OPEN":"1621.1","LOW":"1620.53","HIGH":"1631.67","CLOSE":"1627.84","ADJCLOSE":"1627.84","VOLUME":"154356000"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348794000,"PRODUCTID":34,"OPEN":"1629.83","LOW":"1628.86","HIGH":"1639.79","CLOSE":"1636.66","ADJCLOSE":"1636.66","VOLUME":"186266592"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349053200,"PRODUCTID":34,"OPEN":"1635.38","LOW":"1633.39","HIGH":"1644.86","CLOSE":"1643.31","ADJCLOSE":"1643.31","VOLUME":"99866200"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349139600,"PRODUCTID":34,"OPEN":"1645.67","LOW":"1645.67","HIGH":"1651.08","CLOSE":"1651.03","ADJCLOSE":"1651.03","VOLUME":"121839200"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349226000,"PRODUCTID":34,"OPEN":"1653.62","LOW":"1640.44","HIGH":"1653.8","CLOSE":"1649.75","ADJCLOSE":"1649.75","VOLUME":"160155600"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349312400,"PRODUCTID":34,"OPEN":"1649.66","LOW":"1649.66","HIGH":"1662.14","CLOSE":"1661.47","ADJCLOSE":"1661.47","VOLUME":"154244400"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349398800,"PRODUCTID":34,"OPEN":"1665.17","LOW":"1659.5","HIGH":"1668.32","CLOSE":"1660.23","ADJCLOSE":"1660.23","VOLUME":"126312000"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349658000,"PRODUCTID":34,"OPEN":"1660.42","LOW":"1653.63","HIGH":"1661.83","CLOSE":"1660.22","ADJCLOSE":"1660.22","VOLUME":"118762800"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349744400,"PRODUCTID":34,"OPEN":"1658.6","LOW":"1658.04","HIGH":"1664.98","CLOSE":"1663.32","ADJCLOSE":"1663.32","VOLUME":"139281600"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349830800,"PRODUCTID":34,"OPEN":"1660.77","LOW":"1657.19","HIGH":"1661.59","CLOSE":"1659.4","ADJCLOSE":"1659.4","VOLUME":"135655600"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349917200,"PRODUCTID":34,"OPEN":"1657.2","LOW":"1654.01","HIGH":"1658.04","CLOSE":"1655.47","ADJCLOSE":"1655.47","VOLUME":"96375400"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350003600,"PRODUCTID":34,"OPEN":"1654.37","LOW":"1650.77","HIGH":"1657.72","CLOSE":"1653.36","ADJCLOSE":"1653.36","VOLUME":"110012800"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350262800,"PRODUCTID":34,"OPEN":"1651.78","LOW":"1649.15","HIGH":"1654.44","CLOSE":"1654.44","ADJCLOSE":"1654.44","VOLUME":"80400800"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350349200,"PRODUCTID":34,"OPEN":"1656.11","LOW":"1652.08","HIGH":"1658.5","CLOSE":"1653.52","ADJCLOSE":"1653.52","VOLUME":"120089200"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350435600,"PRODUCTID":34,"OPEN":"1655.42","LOW":"1653.55","HIGH":"1660.67","CLOSE":"1660.67","ADJCLOSE":"1660.67","VOLUME":"197970400"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350522000,"PRODUCTID":34,"OPEN":"1660.33","LOW":"1660.15","HIGH":"1665.9","CLOSE":"1665.42","ADJCLOSE":"1665.42","VOLUME":"144148800"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350608400,"PRODUCTID":34,"OPEN":"1665.23","LOW":"1665.12","HIGH":"1670.16","CLOSE":"1666.35","ADJCLOSE":"1666.35","VOLUME":"130062800"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350867600,"PRODUCTID":34,"OPEN":"1666.43","LOW":"1660.04","HIGH":"1667.23","CLOSE":"1661.95","ADJCLOSE":"1661.95","VOLUME":"101530000"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350954000,"PRODUCTID":34,"OPEN":"1660.8","LOW":"1658.03","HIGH":"1666.26","CLOSE":"1664.9","ADJCLOSE":"1664.9","VOLUME":"113400400"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351040400,"PRODUCTID":34,"OPEN":"1663.47","LOW":"1661.03","HIGH":"1670.09","CLOSE":"1667.99","ADJCLOSE":"1667.99","VOLUME":"137123600"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351126800,"PRODUCTID":34,"OPEN":"1668.52","LOW":"1667.77","HIGH":"1671.89","CLOSE":"1671.89","ADJCLOSE":"1671.89","VOLUME":"94569400"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351126800,"PRODUCTID":34,"OPEN":"1668.52","LOW":"1667.77","HIGH":"1671.89","CLOSE":"1671.89","ADJCLOSE":"1671.89","VOLUME":"94569400"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351472400,"PRODUCTID":34,"OPEN":"1678.3","LOW":"1669.81","HIGH":"1679.37","CLOSE":"1672.56","ADJCLOSE":"1672.56","VOLUME":"112474600"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351558800,"PRODUCTID":34,"OPEN":"1670.82","LOW":"1670.45","HIGH":"1677.5","CLOSE":"1674.67","ADJCLOSE":"1674.67","VOLUME":"94646000"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351645200,"PRODUCTID":34,"OPEN":"1676.19","LOW":"1670.11","HIGH":"1676.86","CLOSE":"1673.07","ADJCLOSE":"1673.07","VOLUME":"130429200"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351731600,"PRODUCTID":34,"OPEN":"1675.85","LOW":"1670.84","HIGH":"1678.57","CLOSE":"1675.69","ADJCLOSE":"1675.69","VOLUME":"104046400"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351818000,"PRODUCTID":34,"OPEN":"1673.82","LOW":"1656.13","HIGH":"1676.48","CLOSE":"1656.13","ADJCLOSE":"1656.13","VOLUME":"153782000"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352077200,"PRODUCTID":34,"OPEN":"1658.58","LOW":"1650.24","HIGH":"1658.58","CLOSE":"1654.04","ADJCLOSE":"1654.04","VOLUME":"126579200"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352163600,"PRODUCTID":34,"OPEN":"1653.8","LOW":"1638.18","HIGH":"1654.39","CLOSE":"1645.63","ADJCLOSE":"1645.63","VOLUME":"146005600"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352250000,"PRODUCTID":34,"OPEN":"1649.36","LOW":"1643.29","HIGH":"1649.94","CLOSE":"1645.53","ADJCLOSE":"1645.53","VOLUME":"172771600"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352336400,"PRODUCTID":34,"OPEN":"1641.81","LOW":"1632.04","HIGH":"1644.1","CLOSE":"1641.07","ADJCLOSE":"1641.07","VOLUME":"155752400"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352422800,"PRODUCTID":34,"OPEN":"1641.98","LOW":"1632.36","HIGH":"1643.22","CLOSE":"1641.08","ADJCLOSE":"1641.08","VOLUME":"129142800"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352682000,"PRODUCTID":34,"OPEN":"1640.29","LOW":"1636.65","HIGH":"1640.78","CLOSE":"1637.59","ADJCLOSE":"1637.59","VOLUME":"106074400"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352682000,"PRODUCTID":34,"OPEN":"1640.29","LOW":"1636.65","HIGH":"1640.78","CLOSE":"1637.59","ADJCLOSE":"1637.59","VOLUME":"106074400"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352854800,"PRODUCTID":34,"OPEN":"1637.41","LOW":"1629.24","HIGH":"1638.84","CLOSE":"1631.68","ADJCLOSE":"1631.68","VOLUME":"202213792"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352854800,"PRODUCTID":34,"OPEN":"1637.41","LOW":"1629.24","HIGH":"1638.84","CLOSE":"1631.68","ADJCLOSE":"1631.68","VOLUME":"202213792"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353027600,"PRODUCTID":34,"OPEN":"1634.45","LOW":"1624.55","HIGH":"1634.98","CLOSE":"1629.28","ADJCLOSE":"1629.28","VOLUME":"206391392"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353286800,"PRODUCTID":34,"OPEN":"1624.18","LOW":"1620.51","HIGH":"1626.96","CLOSE":"1623.31","ADJCLOSE":"1623.31","VOLUME":"125304000"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353373200,"PRODUCTID":34,"OPEN":"1626.44","LOW":"1622.62","HIGH":"1628.3","CLOSE":"1624.2","ADJCLOSE":"1624.2","VOLUME":"181900400"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353459600,"PRODUCTID":34,"OPEN":"1624.11","LOW":"1619.39","HIGH":"1624.42","CLOSE":"1622.97","ADJCLOSE":"1622.97","VOLUME":"163739200"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353546000,"PRODUCTID":34,"OPEN":"1621.22","LOW":"1618.55","HIGH":"1622.4","CLOSE":"1618.55","ADJCLOSE":"1618.55","VOLUME":"165855600"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353632400,"PRODUCTID":34,"OPEN":"1618.69","LOW":"1611.09","HIGH":"1618.73","CLOSE":"1614.32","ADJCLOSE":"1614.32","VOLUME":"153904000"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353891600,"PRODUCTID":34,"OPEN":"1615.58","LOW":"1607.66","HIGH":"1616.04","CLOSE":"1607.88","ADJCLOSE":"1607.88","VOLUME":"121080000"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353978000,"PRODUCTID":34,"OPEN":"1606.64","LOW":"1596.58","HIGH":"1606.88","CLOSE":"1598.17","ADJCLOSE":"1598.17","VOLUME":"162491392"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354064400,"PRODUCTID":34,"OPEN":"1592.83","LOW":"1590.67","HIGH":"1607.22","CLOSE":"1606.52","ADJCLOSE":"1606.52","VOLUME":"196322400"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354150800,"PRODUCTID":34,"OPEN":"1608.52","LOW":"1607.09","HIGH":"1612.73","CLOSE":"1607.32","ADJCLOSE":"1607.32","VOLUME":"150485200"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354237200,"PRODUCTID":34,"OPEN":"1610.53","LOW":"1606.96","HIGH":"1613.56","CLOSE":"1610.83","ADJCLOSE":"1610.83","VOLUME":"237455392"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354496400,"PRODUCTID":34,"OPEN":"1608.31","LOW":"1606.38","HIGH":"1610.46","CLOSE":"1607.35","ADJCLOSE":"1607.35","VOLUME":"125214800"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354582800,"PRODUCTID":34,"OPEN":"1608.01","LOW":"1601.71","HIGH":"1608.46","CLOSE":"1607.61","ADJCLOSE":"1607.61","VOLUME":"116156000"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354669200,"PRODUCTID":34,"OPEN":"1609.54","LOW":"1609.35","HIGH":"1614.51","CLOSE":"1613.79","ADJCLOSE":"1613.79","VOLUME":"117894000"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354755600,"PRODUCTID":34,"OPEN":"1614.71","LOW":"1614.71","HIGH":"1620.05","CLOSE":"1616.23","ADJCLOSE":"1616.23","VOLUME":"118750800"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354842000,"PRODUCTID":34,"OPEN":"1615.47","LOW":"1614.69","HIGH":"1617.77","CLOSE":"1617.77","ADJCLOSE":"1617.77","VOLUME":"114295600"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355101200,"PRODUCTID":34,"OPEN":"1618.25","LOW":"1617.97","HIGH":"1632.15","CLOSE":"1632.15","ADJCLOSE":"1632.15","VOLUME":"142703392"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355187600,"PRODUCTID":34,"OPEN":"1633.82","LOW":"1633.82","HIGH":"1642.23","CLOSE":"1641.57","ADJCLOSE":"1641.57","VOLUME":"161107392"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355274000,"PRODUCTID":34,"OPEN":"1644.15","LOW":"1643.51","HIGH":"1650.85","CLOSE":"1649.75","ADJCLOSE":"1649.75","VOLUME":"180593600"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355360400,"PRODUCTID":34,"OPEN":"1652.23","LOW":"1649.44","HIGH":"1656.62","CLOSE":"1652.75","ADJCLOSE":"1652.75","VOLUME":"151534000"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355446800,"PRODUCTID":34,"OPEN":"1652.47","LOW":"1644.53","HIGH":"1652.87","CLOSE":"1651.98","ADJCLOSE":"1651.98","VOLUME":"125274400"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355706000,"PRODUCTID":34,"OPEN":"1648.62","LOW":"1643.78","HIGH":"1648.62","CLOSE":"1648.58","ADJCLOSE":"1648.58","VOLUME":"111822000"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355792400,"PRODUCTID":34,"OPEN":"1650.49","LOW":"1650.49","HIGH":"1659.44","CLOSE":"1659.44","ADJCLOSE":"1659.44","VOLUME":"156946000"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355878800,"PRODUCTID":34,"OPEN":"1666.42","LOW":"1660.99","HIGH":"1667.7","CLOSE":"1665.64","ADJCLOSE":"1665.64","VOLUME":"150759008"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355965200,"PRODUCTID":34,"OPEN":"1663.27","LOW":"1661.21","HIGH":"1670.6","CLOSE":"1670.6","ADJCLOSE":"1670.6","VOLUME":"118307600"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356051600,"PRODUCTID":34,"OPEN":"1667.09","LOW":"1658.85","HIGH":"1668.42","CLOSE":"1658.85","ADJCLOSE":"1658.85","VOLUME":"121210000"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356310800,"PRODUCTID":34,"OPEN":"1662.82","LOW":"1659.86","HIGH":"1674.49","CLOSE":"1669.4","ADJCLOSE":"1669.4","VOLUME":"80711200"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356310800,"PRODUCTID":34,"OPEN":"1662.82","LOW":"1659.86","HIGH":"1674.49","CLOSE":"1669.4","ADJCLOSE":"1669.4","VOLUME":"80711200"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356483600,"PRODUCTID":34,"OPEN":"1669.5","LOW":"1665.83","HIGH":"1673.19","CLOSE":"1671.58","ADJCLOSE":"1671.58","VOLUME":"58336600"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356570000,"PRODUCTID":34,"OPEN":"1673.32","LOW":"1671.82","HIGH":"1679.23","CLOSE":"1674.16","ADJCLOSE":"1674.16","VOLUME":"115847800"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356656400,"PRODUCTID":34,"OPEN":"1686.7","LOW":"1678.58","HIGH":"1686.7","CLOSE":"1681.33","ADJCLOSE":"1681.33","VOLUME":"106993600"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356915600,"PRODUCTID":34,"OPEN":"1678.4","LOW":"1673.69","HIGH":"1688.95","CLOSE":"1688.95","ADJCLOSE":"1688.95","VOLUME":"130498000"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356915600,"PRODUCTID":34,"OPEN":"1678.4","LOW":"1673.69","HIGH":"1688.95","CLOSE":"1688.95","ADJCLOSE":"1688.95","VOLUME":"130498000"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357088400,"PRODUCTID":34,"OPEN":"1685.15","LOW":"1674.32","HIGH":"1685.15","CLOSE":"1674.72","ADJCLOSE":"1674.72","VOLUME":"104109600"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357174800,"PRODUCTID":34,"OPEN":"1681.42","LOW":"1681.42","HIGH":"1692.65","CLOSE":"1692.65","ADJCLOSE":"1692.65","VOLUME":"174596192"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357261200,"PRODUCTID":34,"OPEN":"1697.1","LOW":"1687.32","HIGH":"1699.68","CLOSE":"1692.58","ADJCLOSE":"1692.58","VOLUME":"148470800"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357520400,"PRODUCTID":34,"OPEN":"1692.97","LOW":"1691.34","HIGH":"1697.37","CLOSE":"1694.16","ADJCLOSE":"1694.16","VOLUME":"148183808"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357606800,"PRODUCTID":34,"OPEN":"1691.36","LOW":"1682.23","HIGH":"1691.7","CLOSE":"1688.91","ADJCLOSE":"1688.91","VOLUME":"165028192"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357693200,"PRODUCTID":34,"OPEN":"1691.76","LOW":"1688.96","HIGH":"1694.21","CLOSE":"1689.93","ADJCLOSE":"1689.93","VOLUME":"145973408"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357779600,"PRODUCTID":34,"OPEN":"1691.94","LOW":"1684.57","HIGH":"1693.72","CLOSE":"1684.57","ADJCLOSE":"1684.57","VOLUME":"114717400"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357866000,"PRODUCTID":34,"OPEN":"1692.71","LOW":"1682.64","HIGH":"1692.71","CLOSE":"1682.7","ADJCLOSE":"1682.7","VOLUME":"111254600"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358125200,"PRODUCTID":34,"OPEN":"1686.41","LOW":"1682.96","HIGH":"1686.69","CLOSE":"1684.63","ADJCLOSE":"1684.63","VOLUME":"120127800"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358211600,"PRODUCTID":34,"OPEN":"1687.89","LOW":"1683.42","HIGH":"1690.19","CLOSE":"1685.89","ADJCLOSE":"1685.89","VOLUME":"147355392"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358298000,"PRODUCTID":34,"OPEN":"1686.52","LOW":"1677.98","HIGH":"1687","CLOSE":"1682.95","ADJCLOSE":"1682.95","VOLUME":"132743400"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358384400,"PRODUCTID":34,"OPEN":"1686.21","LOW":"1679.02","HIGH":"1686.22","CLOSE":"1681.09","ADJCLOSE":"1681.09","VOLUME":"170366800"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358470800,"PRODUCTID":34,"OPEN":"1682.79","LOW":"1674.69","HIGH":"1683.96","CLOSE":"1676.44","ADJCLOSE":"1676.44","VOLUME":"142547600"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358730000,"PRODUCTID":34,"OPEN":"1676.36","LOW":"1630.99","HIGH":"1676.36","CLOSE":"1635.63","ADJCLOSE":"1635.63","VOLUME":"247131200"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358816400,"PRODUCTID":34,"OPEN":"1627","LOW":"1602.12","HIGH":"1628.66","CLOSE":"1628.66","ADJCLOSE":"1628.66","VOLUME":"218025200"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358902800,"PRODUCTID":34,"OPEN":"1626.76","LOW":"1622.54","HIGH":"1637.42","CLOSE":"1635.25","ADJCLOSE":"1635.25","VOLUME":"162450400"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358902800,"PRODUCTID":34,"OPEN":"1626.76","LOW":"1622.54","HIGH":"1637.42","CLOSE":"1635.25","ADJCLOSE":"1635.25","VOLUME":"162450400"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359075600,"PRODUCTID":34,"OPEN":"1643.19","LOW":"1634.1","HIGH":"1643.84","CLOSE":"1637.13","ADJCLOSE":"1637.13","VOLUME":"166116800"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359075600,"PRODUCTID":34,"OPEN":"1643.19","LOW":"1634.1","HIGH":"1643.84","CLOSE":"1637.13","ADJCLOSE":"1637.13","VOLUME":"166116800"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359421200,"PRODUCTID":34,"OPEN":"1645.02","LOW":"1635.38","HIGH":"1646.14","CLOSE":"1637.34","ADJCLOSE":"1637.34","VOLUME":"171974208"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359507600,"PRODUCTID":34,"OPEN":"1639.19","LOW":"1613.17","HIGH":"1640.96","CLOSE":"1627.73","ADJCLOSE":"1627.73","VOLUME":"175208192"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359594000,"PRODUCTID":34,"OPEN":"1628.13","LOW":"1622.52","HIGH":"1631.86","CLOSE":"1627.55","ADJCLOSE":"1627.55","VOLUME":"201263008"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359594000,"PRODUCTID":34,"OPEN":"1628.13","LOW":"1622.52","HIGH":"1631.86","CLOSE":"1627.55","ADJCLOSE":"1627.55","VOLUME":"201263008"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359939600,"PRODUCTID":34,"OPEN":"1634.54","LOW":"1630.69","HIGH":"1639.58","CLOSE":"1634.55","ADJCLOSE":"1634.55","VOLUME":"162669792"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360026000,"PRODUCTID":34,"OPEN":"1634.65","LOW":"1630.73","HIGH":"1637.51","CLOSE":"1633.35","ADJCLOSE":"1633.35","VOLUME":"115757400"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360112400,"PRODUCTID":34,"OPEN":"1634.02","LOW":"1610.05","HIGH":"1634.7","CLOSE":"1614.14","ADJCLOSE":"1614.14","VOLUME":"205389200"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360198800,"PRODUCTID":34,"OPEN":"1600.09","LOW":"1597","HIGH":"1621.06","CLOSE":"1619.57","ADJCLOSE":"1619.57","VOLUME":"193279200"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360285200,"PRODUCTID":34,"OPEN":"1623.54","LOW":"1613.08","HIGH":"1626.99","CLOSE":"1623.8","ADJCLOSE":"1623.8","VOLUME":"139284400"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360285200,"PRODUCTID":34,"OPEN":"1623.54","LOW":"1613.08","HIGH":"1626.99","CLOSE":"1623.8","ADJCLOSE":"1623.8","VOLUME":"139284400"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360285200,"PRODUCTID":34,"OPEN":"1623.54","LOW":"1613.08","HIGH":"1626.99","CLOSE":"1623.8","ADJCLOSE":"1623.8","VOLUME":"139284400"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360717200,"PRODUCTID":34,"OPEN":"1627.46","LOW":"1627.46","HIGH":"1633.71","CLOSE":"1631.16","ADJCLOSE":"1631.16","VOLUME":"119958000"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360803600,"PRODUCTID":34,"OPEN":"1635.27","LOW":"1630.37","HIGH":"1635.55","CLOSE":"1630.89","ADJCLOSE":"1630.89","VOLUME":"141237200"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360890000,"PRODUCTID":34,"OPEN":"1632.45","LOW":"1624","HIGH":"1632.56","CLOSE":"1627.93","ADJCLOSE":"1627.93","VOLUME":"115597600"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361149200,"PRODUCTID":34,"OPEN":"1629.35","LOW":"1620.93","HIGH":"1629.91","CLOSE":"1620.93","ADJCLOSE":"1620.93","VOLUME":"87249200"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361235600,"PRODUCTID":34,"OPEN":"1622.17","LOW":"1612.66","HIGH":"1623.72","CLOSE":"1615.07","ADJCLOSE":"1615.07","VOLUME":"111521200"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361322000,"PRODUCTID":34,"OPEN":"1617.53","LOW":"1606.73","HIGH":"1617.64","CLOSE":"1613.33","ADJCLOSE":"1613.33","VOLUME":"151813792"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361408400,"PRODUCTID":34,"OPEN":"1609.29","LOW":"1599.94","HIGH":"1614.05","CLOSE":"1614.05","ADJCLOSE":"1614.05","VOLUME":"168710400"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361494800,"PRODUCTID":34,"OPEN":"1617.29","LOW":"1611.7","HIGH":"1622.08","CLOSE":"1622.08","ADJCLOSE":"1622.08","VOLUME":"157445600"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361754000,"PRODUCTID":34,"OPEN":"1621.12","LOW":"1619.97","HIGH":"1627.35","CLOSE":"1627.35","ADJCLOSE":"1627.35","VOLUME":"134575200"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361840400,"PRODUCTID":34,"OPEN":"1624.97","LOW":"1622.47","HIGH":"1627.33","CLOSE":"1624.18","ADJCLOSE":"1624.18","VOLUME":"131906000"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361926800,"PRODUCTID":34,"OPEN":"1625.33","LOW":"1623.92","HIGH":"1627.07","CLOSE":"1624.14","ADJCLOSE":"1624.14","VOLUME":"136268800"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362013200,"PRODUCTID":34,"OPEN":"1625.37","LOW":"1624.79","HIGH":"1637.63","CLOSE":"1637.63","ADJCLOSE":"1637.63","VOLUME":"200909200"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362099600,"PRODUCTID":34,"OPEN":"1636.47","LOW":"1636.47","HIGH":"1640.6","CLOSE":"1637.44","ADJCLOSE":"1637.44","VOLUME":"151772992"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362358800,"PRODUCTID":34,"OPEN":"1638.27","LOW":"1622.81","HIGH":"1639.51","CLOSE":"1635.98","ADJCLOSE":"1635.98","VOLUME":"175751008"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362445200,"PRODUCTID":34,"OPEN":"1637.81","LOW":"1637.81","HIGH":"1643.42","CLOSE":"1642.08","ADJCLOSE":"1642.08","VOLUME":"179174208"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362531600,"PRODUCTID":34,"OPEN":"1641.29","LOW":"1641.29","HIGH":"1652.84","CLOSE":"1651.84","ADJCLOSE":"1651.84","VOLUME":"162757600"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362618000,"PRODUCTID":34,"OPEN":"1656.65","LOW":"1649.17","HIGH":"1656.65","CLOSE":"1650.93","ADJCLOSE":"1650.93","VOLUME":"124966000"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362704400,"PRODUCTID":34,"OPEN":"1650.69","LOW":"1649.91","HIGH":"1653.96","CLOSE":"1653.96","ADJCLOSE":"1653.96","VOLUME":"148023600"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362963600,"PRODUCTID":34,"OPEN":"1652.32","LOW":"1649.99","HIGH":"1658.68","CLOSE":"1657.96","ADJCLOSE":"1657.96","VOLUME":"156338800"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363050000,"PRODUCTID":34,"OPEN":"1661.7","LOW":"1652.67","HIGH":"1664.39","CLOSE":"1656.54","ADJCLOSE":"1656.54","VOLUME":"149708000"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363136400,"PRODUCTID":34,"OPEN":"1653.47","LOW":"1641.74","HIGH":"1653.88","CLOSE":"1646.22","ADJCLOSE":"1646.22","VOLUME":"153960800"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363222800,"PRODUCTID":34,"OPEN":"1645.83","LOW":"1635.87","HIGH":"1645.83","CLOSE":"1640.74","ADJCLOSE":"1640.74","VOLUME":"153021792"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363309200,"PRODUCTID":34,"OPEN":"1641.35","LOW":"1627.64","HIGH":"1642.15","CLOSE":"1627.64","ADJCLOSE":"1627.64","VOLUME":"280042592"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363568400,"PRODUCTID":34,"OPEN":"1625.64","LOW":"1613.94","HIGH":"1627.05","CLOSE":"1621.36","ADJCLOSE":"1621.36","VOLUME":"148885200"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363654800,"PRODUCTID":34,"OPEN":"1621.43","LOW":"1619.71","HIGH":"1628.26","CLOSE":"1625.46","ADJCLOSE":"1625.46","VOLUME":"149592000"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363741200,"PRODUCTID":34,"OPEN":"1622.95","LOW":"1619.3","HIGH":"1632.32","CLOSE":"1631.54","ADJCLOSE":"1631.54","VOLUME":"187059392"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363827600,"PRODUCTID":34,"OPEN":"1632.59","LOW":"1626.28","HIGH":"1634.54","CLOSE":"1630.75","ADJCLOSE":"1630.75","VOLUME":"181888400"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363914000,"PRODUCTID":34,"OPEN":"1630.01","LOW":"1624.35","HIGH":"1633.33","CLOSE":"1626.89","ADJCLOSE":"1626.89","VOLUME":"181417600"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364173200,"PRODUCTID":34,"OPEN":"1630.66","LOW":"1628.54","HIGH":"1644.59","CLOSE":"1643.89","ADJCLOSE":"1643.89","VOLUME":"165016800"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364259600,"PRODUCTID":34,"OPEN":"1651.84","LOW":"1648.54","HIGH":"1660.8","CLOSE":"1652.83","ADJCLOSE":"1652.83","VOLUME":"213597200"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364346000,"PRODUCTID":34,"OPEN":"1655.38","LOW":"1655.38","HIGH":"1669.85","CLOSE":"1667.57","ADJCLOSE":"1667.57","VOLUME":"230667600"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364432400,"PRODUCTID":34,"OPEN":"1669.51","LOW":"1667.91","HIGH":"1675.87","CLOSE":"1674.04","ADJCLOSE":"1674.04","VOLUME":"209024800"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364518800,"PRODUCTID":34,"OPEN":"1680","LOW":"1666.46","HIGH":"1681.03","CLOSE":"1671.63","ADJCLOSE":"1671.63","VOLUME":"113215800"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364778000,"PRODUCTID":34,"OPEN":"1671.88","LOW":"1659.2","HIGH":"1671.88","CLOSE":"1667.61","ADJCLOSE":"1667.61","VOLUME":"118261000"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364864400,"PRODUCTID":34,"OPEN":"1668.83","LOW":"1668.7","HIGH":"1685","CLOSE":"1685","ADJCLOSE":"1685","VOLUME":"184673600"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364950800,"PRODUCTID":34,"OPEN":"1688.33","LOW":"1632.28","HIGH":"1692.85","CLOSE":"1685.4","ADJCLOSE":"1685.4","VOLUME":"279277600"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365037200,"PRODUCTID":34,"OPEN":"1680.97","LOW":"1678.18","HIGH":"1700.55","CLOSE":"1688.46","ADJCLOSE":"1688.46","VOLUME":"158112000"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365123600,"PRODUCTID":34,"OPEN":"1686.31","LOW":"1680.17","HIGH":"1688.96","CLOSE":"1688.65","ADJCLOSE":"1688.65","VOLUME":"167161200"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365382800,"PRODUCTID":34,"OPEN":"1691.67","LOW":"1683.59","HIGH":"1692.06","CLOSE":"1687.99","ADJCLOSE":"1687.99","VOLUME":"144220000"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365469200,"PRODUCTID":34,"OPEN":"1688.69","LOW":"1685.61","HIGH":"1690.45","CLOSE":"1690.27","ADJCLOSE":"1690.27","VOLUME":"130226800"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365555600,"PRODUCTID":34,"OPEN":"1688.38","LOW":"1687.91","HIGH":"1697.51","CLOSE":"1696.2","ADJCLOSE":"1696.2","VOLUME":"138877600"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365642000,"PRODUCTID":34,"OPEN":"1697.97","LOW":"1697.97","HIGH":"1710.35","CLOSE":"1707.04","ADJCLOSE":"1707.04","VOLUME":"185472400"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365728400,"PRODUCTID":34,"OPEN":"1708.52","LOW":"1696.67","HIGH":"1716.47","CLOSE":"1698.53","ADJCLOSE":"1698.53","VOLUME":"153357600"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365987600,"PRODUCTID":34,"OPEN":"1698.16","LOW":"1696.95","HIGH":"1702.88","CLOSE":"1697.77","ADJCLOSE":"1697.77","VOLUME":"117090800"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366074000,"PRODUCTID":34,"OPEN":"1695.78","LOW":"1688.7","HIGH":"1701.26","CLOSE":"1700.53","ADJCLOSE":"1700.53","VOLUME":"130826400"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366160400,"PRODUCTID":34,"OPEN":"1702.78","LOW":"1701.85","HIGH":"1712.14","CLOSE":"1710.97","ADJCLOSE":"1710.97","VOLUME":"191076400"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366246800,"PRODUCTID":34,"OPEN":"1710.12","LOW":"1704.29","HIGH":"1711.38","CLOSE":"1706.26","ADJCLOSE":"1706.26","VOLUME":"134414400"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366333200,"PRODUCTID":34,"OPEN":"1706.82","LOW":"1702.6","HIGH":"1710.43","CLOSE":"1706.28","ADJCLOSE":"1706.28","VOLUME":"127681200"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366592400,"PRODUCTID":34,"OPEN":"1703.26","LOW":"1702.47","HIGH":"1709.49","CLOSE":"1706.68","ADJCLOSE":"1706.68","VOLUME":"111060400"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366678800,"PRODUCTID":34,"OPEN":"1706.38","LOW":"1699.74","HIGH":"1707.85","CLOSE":"1700.39","ADJCLOSE":"1700.39","VOLUME":"133607600"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366765200,"PRODUCTID":34,"OPEN":"1700.96","LOW":"1700.96","HIGH":"1707.35","CLOSE":"1707.35","ADJCLOSE":"1707.35","VOLUME":"133237800"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366851600,"PRODUCTID":34,"OPEN":"1702.67","LOW":"1700.25","HIGH":"1709.64","CLOSE":"1706.34","ADJCLOSE":"1706.34","VOLUME":"166122400"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366938000,"PRODUCTID":34,"OPEN":"1706.97","LOW":"1703.34","HIGH":"1718.08","CLOSE":"1711.29","ADJCLOSE":"1711.29","VOLUME":"210092800"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367197200,"PRODUCTID":34,"OPEN":"1709.7","LOW":"1706.29","HIGH":"1711.85","CLOSE":"1707.97","ADJCLOSE":"1707.97","VOLUME":"105224800"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367283600,"PRODUCTID":34,"OPEN":"1710.58","LOW":"1702.83","HIGH":"1718.44","CLOSE":"1717.65","ADJCLOSE":"1717.65","VOLUME":"211071008"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367283600,"PRODUCTID":34,"OPEN":"1710.58","LOW":"1702.83","HIGH":"1718.44","CLOSE":"1717.65","ADJCLOSE":"1717.65","VOLUME":"211071008"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367456400,"PRODUCTID":34,"OPEN":"1715.01","LOW":"1704.97","HIGH":"1715.23","CLOSE":"1713.46","ADJCLOSE":"1713.46","VOLUME":"182606000"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367542800,"PRODUCTID":34,"OPEN":"1711.54","LOW":"1685.28","HIGH":"1712.03","CLOSE":"1694.77","ADJCLOSE":"1694.77","VOLUME":"236258400"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367802000,"PRODUCTID":34,"OPEN":"1771.62","LOW":"1743.14","HIGH":"1826.22","CLOSE":"1752.02","ADJCLOSE":"1752.02","VOLUME":"460879200"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367888400,"PRODUCTID":34,"OPEN":"1760.23","LOW":"1756.95","HIGH":"1776.73","CLOSE":"1776.73","ADJCLOSE":"1776.73","VOLUME":"311994816"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367974800,"PRODUCTID":34,"OPEN":"1781.9","LOW":"1769.17","HIGH":"1783.57","CLOSE":"1774","ADJCLOSE":"1774","VOLUME":"238911200"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368061200,"PRODUCTID":34,"OPEN":"1773.79","LOW":"1764.71","HIGH":"1776.25","CLOSE":"1766.07","ADJCLOSE":"1766.07","VOLUME":"178063200"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368147600,"PRODUCTID":34,"OPEN":"1752.26","LOW":"1752.26","HIGH":"1772.89","CLOSE":"1772.38","ADJCLOSE":"1772.38","VOLUME":"208414000"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368406800,"PRODUCTID":34,"OPEN":"1782.89","LOW":"1775.34","HIGH":"1789.62","CLOSE":"1787.9","ADJCLOSE":"1787.9","VOLUME":"161328400"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368493200,"PRODUCTID":34,"OPEN":"1786.15","LOW":"1784.34","HIGH":"1793.15","CLOSE":"1788.43","ADJCLOSE":"1788.43","VOLUME":"164086400"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368579600,"PRODUCTID":34,"OPEN":"1792.63","LOW":"1781.02","HIGH":"1793.87","CLOSE":"1783.03","ADJCLOSE":"1783.03","VOLUME":"169875600"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368666000,"PRODUCTID":34,"OPEN":"1780.49","LOW":"1765.45","HIGH":"1781.39","CLOSE":"1766.72","ADJCLOSE":"1766.72","VOLUME":"155140800"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368752400,"PRODUCTID":34,"OPEN":"1768.55","LOW":"1765.84","HIGH":"1773.53","CLOSE":"1769.16","ADJCLOSE":"1769.16","VOLUME":"112256200"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369011600,"PRODUCTID":34,"OPEN":"1772.99","LOW":"1770.95","HIGH":"1781.05","CLOSE":"1777.15","ADJCLOSE":"1777.15","VOLUME":"144817792"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369098000,"PRODUCTID":34,"OPEN":"1777.31","LOW":"1776.82","HIGH":"1787.97","CLOSE":"1787.38","ADJCLOSE":"1787.38","VOLUME":"144588000"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369184400,"PRODUCTID":34,"OPEN":"1788.61","LOW":"1781.14","HIGH":"1795.59","CLOSE":"1783.88","ADJCLOSE":"1783.88","VOLUME":"165246800"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369270800,"PRODUCTID":34,"OPEN":"1777.56","LOW":"1765.62","HIGH":"1786.03","CLOSE":"1773.06","ADJCLOSE":"1773.06","VOLUME":"198053200"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369270800,"PRODUCTID":34,"OPEN":"1777.56","LOW":"1765.62","HIGH":"1786.03","CLOSE":"1773.06","ADJCLOSE":"1773.06","VOLUME":"198053200"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369616400,"PRODUCTID":34,"OPEN":"1770.12","LOW":"1764.97","HIGH":"1771.7","CLOSE":"1767.13","ADJCLOSE":"1767.13","VOLUME":"144209200"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369702800,"PRODUCTID":34,"OPEN":"1766.45","LOW":"1765.94","HIGH":"1779.64","CLOSE":"1776.16","ADJCLOSE":"1776.16","VOLUME":"135504800"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369789200,"PRODUCTID":34,"OPEN":"1777.74","LOW":"1777.63","HIGH":"1786.57","CLOSE":"1783.47","ADJCLOSE":"1783.47","VOLUME":"151129200"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369875600,"PRODUCTID":34,"OPEN":"1781.17","LOW":"1772.69","HIGH":"1781.17","CLOSE":"1774.92","ADJCLOSE":"1774.92","VOLUME":"146845200"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369962000,"PRODUCTID":34,"OPEN":"1776.7","LOW":"1769.22","HIGH":"1780.98","CLOSE":"1769.22","ADJCLOSE":"1769.22","VOLUME":"321700800"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370221200,"PRODUCTID":34,"OPEN":"1771.55","LOW":"1766.33","HIGH":"1773.07","CLOSE":"1766.33","ADJCLOSE":"1766.33","VOLUME":"155255600"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370307600,"PRODUCTID":34,"OPEN":"1768.78","LOW":"1767.2","HIGH":"1776.74","CLOSE":"1776.74","ADJCLOSE":"1776.74","VOLUME":"117899400"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370394000,"PRODUCTID":34,"OPEN":"1776.19","LOW":"1772.38","HIGH":"1778.64","CLOSE":"1774.42","ADJCLOSE":"1774.42","VOLUME":"109518400"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370480400,"PRODUCTID":34,"OPEN":"1775.35","LOW":"1767.23","HIGH":"1777.74","CLOSE":"1769.6","ADJCLOSE":"1769.6","VOLUME":"167003200"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370566800,"PRODUCTID":34,"OPEN":"1769.86","LOW":"1768.29","HIGH":"1778.68","CLOSE":"1775.59","ADJCLOSE":"1775.59","VOLUME":"145169792"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370826000,"PRODUCTID":34,"OPEN":"1780.17","LOW":"1780.17","HIGH":"1792.67","CLOSE":"1787.8","ADJCLOSE":"1787.8","VOLUME":"165618400"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370912400,"PRODUCTID":34,"OPEN":"1787.81","LOW":"1779.57","HIGH":"1792.19","CLOSE":"1779.57","ADJCLOSE":"1779.57","VOLUME":"177693200"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370998800,"PRODUCTID":34,"OPEN":"1775.8","LOW":"1767.3","HIGH":"1777.4","CLOSE":"1775.12","ADJCLOSE":"1775.12","VOLUME":"165395600"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371085200,"PRODUCTID":34,"OPEN":"1773.68","LOW":"1742.87","HIGH":"1774.52","CLOSE":"1742.87","ADJCLOSE":"1742.87","VOLUME":"190159392"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371171600,"PRODUCTID":34,"OPEN":"1749.41","LOW":"1749.14","HIGH":"1762.44","CLOSE":"1762.19","ADJCLOSE":"1762.19","VOLUME":"159414800"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371430800,"PRODUCTID":34,"OPEN":"1760.4","LOW":"1758.8","HIGH":"1773.65","CLOSE":"1772.17","ADJCLOSE":"1772.17","VOLUME":"116450800"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371517200,"PRODUCTID":34,"OPEN":"1769.58","LOW":"1765.38","HIGH":"1774.78","CLOSE":"1774.05","ADJCLOSE":"1774.05","VOLUME":"120170400"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371603600,"PRODUCTID":34,"OPEN":"1777.26","LOW":"1772.07","HIGH":"1782.41","CLOSE":"1772.88","ADJCLOSE":"1772.88","VOLUME":"126972000"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371690000,"PRODUCTID":34,"OPEN":"1764.17","LOW":"1758.86","HIGH":"1766.73","CLOSE":"1762.34","ADJCLOSE":"1762.34","VOLUME":"147695200"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371776400,"PRODUCTID":34,"OPEN":"1746.74","LOW":"1737.66","HIGH":"1762.49","CLOSE":"1755.85","ADJCLOSE":"1755.85","VOLUME":"313697792"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372035600,"PRODUCTID":34,"OPEN":"1755.76","LOW":"1737.99","HIGH":"1756.02","CLOSE":"1738.19","ADJCLOSE":"1738.19","VOLUME":"167779600"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372122000,"PRODUCTID":34,"OPEN":"1727.73","LOW":"1723.74","HIGH":"1743.16","CLOSE":"1728.64","ADJCLOSE":"1728.64","VOLUME":"241723600"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372208400,"PRODUCTID":34,"OPEN":"1729.68","LOW":"1724.82","HIGH":"1744.64","CLOSE":"1740.76","ADJCLOSE":"1740.76","VOLUME":"215527600"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372294800,"PRODUCTID":34,"OPEN":"1742.9","LOW":"1742.7","HIGH":"1753.76","CLOSE":"1751.57","ADJCLOSE":"1751.57","VOLUME":"197522800"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372381200,"PRODUCTID":34,"OPEN":"1754.46","LOW":"1754.46","HIGH":"1773.54","CLOSE":"1773.54","ADJCLOSE":"1773.54","VOLUME":"238644192"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372640400,"PRODUCTID":34,"OPEN":"1771.98","LOW":"1767.5","HIGH":"1775.76","CLOSE":"1775.14","ADJCLOSE":"1775.14","VOLUME":"131091200"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372726800,"PRODUCTID":34,"OPEN":"1776.39","LOW":"1770.26","HIGH":"1777.06","CLOSE":"1771.89","ADJCLOSE":"1771.89","VOLUME":"152958000"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372813200,"PRODUCTID":34,"OPEN":"1772.42","LOW":"1769.21","HIGH":"1776.07","CLOSE":"1769.21","ADJCLOSE":"1769.21","VOLUME":"170298400"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372899600,"PRODUCTID":34,"OPEN":"1768.82","LOW":"1768.82","HIGH":"1774.66","CLOSE":"1771.34","ADJCLOSE":"1771.34","VOLUME":"119228400"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372986000,"PRODUCTID":34,"OPEN":"1774.41","LOW":"1772.16","HIGH":"1778.96","CLOSE":"1772.27","ADJCLOSE":"1772.27","VOLUME":"120151000"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373245200,"PRODUCTID":34,"OPEN":"1772.87","LOW":"1762.87","HIGH":"1774.67","CLOSE":"1762.87","ADJCLOSE":"1762.87","VOLUME":"102448800"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373331600,"PRODUCTID":34,"OPEN":"1767.02","LOW":"1766.23","HIGH":"1769.06","CLOSE":"1766.49","ADJCLOSE":"1766.49","VOLUME":"122597800"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373418000,"PRODUCTID":34,"OPEN":"1766.67","LOW":"1766.67","HIGH":"1771.24","CLOSE":"1768.71","ADJCLOSE":"1768.71","VOLUME":"112803400"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373504400,"PRODUCTID":34,"OPEN":"1776.55","LOW":"1776.55","HIGH":"1781.86","CLOSE":"1781.15","ADJCLOSE":"1781.15","VOLUME":"153525200"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373590800,"PRODUCTID":34,"OPEN":"1785","LOW":"1781.74","HIGH":"1786.98","CLOSE":"1785.65","ADJCLOSE":"1785.65","VOLUME":"133078800"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373850000,"PRODUCTID":34,"OPEN":"1781.92","LOW":"1781.64","HIGH":"1786.67","CLOSE":"1786.67","ADJCLOSE":"1786.67","VOLUME":"111349400"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373936400,"PRODUCTID":34,"OPEN":"1785.54","LOW":"1784.61","HIGH":"1790.4","CLOSE":"1786.39","ADJCLOSE":"1786.39","VOLUME":"114531800"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374022800,"PRODUCTID":34,"OPEN":"1786.11","LOW":"1784.47","HIGH":"1789.48","CLOSE":"1788.66","ADJCLOSE":"1788.66","VOLUME":"174519600"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374109200,"PRODUCTID":34,"OPEN":"1786.99","LOW":"1786.99","HIGH":"1792.36","CLOSE":"1791.54","ADJCLOSE":"1791.54","VOLUME":"191668800"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374195600,"PRODUCTID":34,"OPEN":"1794.38","LOW":"1794.32","HIGH":"1800.26","CLOSE":"1797.74","ADJCLOSE":"1797.74","VOLUME":"187912400"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374454800,"PRODUCTID":34,"OPEN":"1799.13","LOW":"1797.68","HIGH":"1803.31","CLOSE":"1797.68","ADJCLOSE":"1797.68","VOLUME":"123564400"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374541200,"PRODUCTID":34,"OPEN":"1807.2","LOW":"1801.83","HIGH":"1807.27","CLOSE":"1805.31","ADJCLOSE":"1805.31","VOLUME":"180676400"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374627600,"PRODUCTID":34,"OPEN":"1804.23","LOW":"1804.23","HIGH":"1810.71","CLOSE":"1810","ADJCLOSE":"1810","VOLUME":"132910800"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374714000,"PRODUCTID":34,"OPEN":"1810.96","LOW":"1808.04","HIGH":"1811.57","CLOSE":"1808.42","ADJCLOSE":"1808.42","VOLUME":"128146400"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374800400,"PRODUCTID":34,"OPEN":"1806.21","LOW":"1804.98","HIGH":"1811.65","CLOSE":"1807.61","ADJCLOSE":"1807.61","VOLUME":"117871200"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375059600,"PRODUCTID":34,"OPEN":"1807.38","LOW":"1797.88","HIGH":"1808.66","CLOSE":"1798.78","ADJCLOSE":"1798.78","VOLUME":"132210000"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375146000,"PRODUCTID":34,"OPEN":"1799.07","LOW":"1792.77","HIGH":"1800.2","CLOSE":"1795.08","ADJCLOSE":"1795.08","VOLUME":"143664704"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375232400,"PRODUCTID":34,"OPEN":"1791.52","LOW":"1770.44","HIGH":"1791.71","CLOSE":"1772.62","ADJCLOSE":"1772.62","VOLUME":"277156000"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375318800,"PRODUCTID":34,"OPEN":"1775.71","LOW":"1766.7","HIGH":"1782.72","CLOSE":"1777.82","ADJCLOSE":"1777.82","VOLUME":"177514496"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375405200,"PRODUCTID":34,"OPEN":"1781.14","LOW":"1777.84","HIGH":"1787.83","CLOSE":"1782.51","ADJCLOSE":"1782.51","VOLUME":"156332704"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375664400,"PRODUCTID":34,"OPEN":"1786.02","LOW":"1781.61","HIGH":"1788.93","CLOSE":"1785.14","ADJCLOSE":"1785.14","VOLUME":"120836496"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375750800,"PRODUCTID":34,"OPEN":"1780.49","LOW":"1779.47","HIGH":"1784.64","CLOSE":"1784.64","ADJCLOSE":"1784.64","VOLUME":"135495104"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375750800,"PRODUCTID":34,"OPEN":"1780.49","LOW":"1779.47","HIGH":"1784.64","CLOSE":"1784.64","ADJCLOSE":"1784.64","VOLUME":"135495104"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375750800,"PRODUCTID":34,"OPEN":"1780.49","LOW":"1779.47","HIGH":"1784.64","CLOSE":"1784.64","ADJCLOSE":"1784.64","VOLUME":"135495104"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1375750800,"PRODUCTID":34,"OPEN":"1780.49","LOW":"1779.47","HIGH":"1784.64","CLOSE":"1784.64","ADJCLOSE":"1784.64","VOLUME":"135495104"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376269200,"PRODUCTID":34,"OPEN":"1779.75","LOW":"1777.87","HIGH":"1786.2","CLOSE":"1784.57","ADJCLOSE":"1784.57","VOLUME":"125016200"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376355600,"PRODUCTID":34,"OPEN":"1784.46","LOW":"1784.46","HIGH":"1796.29","CLOSE":"1795.09","ADJCLOSE":"1795.09","VOLUME":"131123000"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376442000,"PRODUCTID":34,"OPEN":"1799.95","LOW":"1791.46","HIGH":"1801.26","CLOSE":"1793.73","ADJCLOSE":"1793.73","VOLUME":"101374400"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376528400,"PRODUCTID":34,"OPEN":"1792.79","LOW":"1791.23","HIGH":"1797.17","CLOSE":"1792.21","ADJCLOSE":"1792.21","VOLUME":"130947000"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376614800,"PRODUCTID":34,"OPEN":"1789.74","LOW":"1786.76","HIGH":"1791.26","CLOSE":"1788.24","ADJCLOSE":"1788.24","VOLUME":"98314496"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376874000,"PRODUCTID":34,"OPEN":"1774.5","LOW":"1771.65","HIGH":"1788.43","CLOSE":"1778.36","ADJCLOSE":"1778.36","VOLUME":"148591392"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376960400,"PRODUCTID":34,"OPEN":"1773.85","LOW":"1737.58","HIGH":"1774.47","CLOSE":"1745.42","ADJCLOSE":"1745.42","VOLUME":"310561408"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377046800,"PRODUCTID":34,"OPEN":"1743.49","LOW":"1740.61","HIGH":"1749.16","CLOSE":"1744.85","ADJCLOSE":"1744.85","VOLUME":"197765504"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377133200,"PRODUCTID":34,"OPEN":"1727.34","LOW":"1710.17","HIGH":"1729.46","CLOSE":"1720.37","ADJCLOSE":"1720.37","VOLUME":"280926112"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377219600,"PRODUCTID":34,"OPEN":"1724.07","LOW":"1721.07","HIGH":"1729.86","CLOSE":"1721.07","ADJCLOSE":"1721.07","VOLUME":"198357600"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377478800,"PRODUCTID":34,"OPEN":"1722.14","LOW":"1722.14","HIGH":"1732.25","CLOSE":"1722.49","ADJCLOSE":"1722.49","VOLUME":"144335504"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377565200,"PRODUCTID":34,"OPEN":"1718.41","LOW":"1698.89","HIGH":"1719.03","CLOSE":"1701.24","ADJCLOSE":"1701.24","VOLUME":"212276608"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377651600,"PRODUCTID":34,"OPEN":"1687.23","LOW":"1660.39","HIGH":"1689.68","CLOSE":"1686.17","ADJCLOSE":"1686.17","VOLUME":"304554688"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377738000,"PRODUCTID":34,"OPEN":"1685.51","LOW":"1684.08","HIGH":"1707.19","CLOSE":"1703.78","ADJCLOSE":"1703.78","VOLUME":"186233904"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377824400,"PRODUCTID":34,"OPEN":"1708.31","LOW":"1708.31","HIGH":"1727.58","CLOSE":"1727.58","ADJCLOSE":"1727.58","VOLUME":"253350800"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378083600,"PRODUCTID":34,"OPEN":"1723.77","LOW":"1714.95","HIGH":"1724.76","CLOSE":"1717.56","ADJCLOSE":"1717.56","VOLUME":"93071800"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378170000,"PRODUCTID":34,"OPEN":"1718.35","LOW":"1715.98","HIGH":"1727.94","CLOSE":"1724.21","ADJCLOSE":"1724.21","VOLUME":"132452496"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378256400,"PRODUCTID":34,"OPEN":"1725.55","LOW":"1702.57","HIGH":"1725.55","CLOSE":"1716.76","ADJCLOSE":"1716.76","VOLUME":"149800304"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378342800,"PRODUCTID":34,"OPEN":"1719.1","LOW":"1718.56","HIGH":"1723.69","CLOSE":"1720.97","ADJCLOSE":"1720.97","VOLUME":"120043600"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378429200,"PRODUCTID":34,"OPEN":"1719.97","LOW":"1719.83","HIGH":"1726.28","CLOSE":"1723.8","ADJCLOSE":"1723.8","VOLUME":"128068200"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378688400,"PRODUCTID":34,"OPEN":"1726.27","LOW":"1726.27","HIGH":"1747.03","CLOSE":"1747.03","ADJCLOSE":"1747.03","VOLUME":"144055696"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378774800,"PRODUCTID":34,"OPEN":"1753.14","LOW":"1753.14","HIGH":"1774.14","CLOSE":"1764.95","ADJCLOSE":"1764.95","VOLUME":"217580800"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378861200,"PRODUCTID":34,"OPEN":"1769.8","LOW":"1763.05","HIGH":"1776.11","CLOSE":"1768.48","ADJCLOSE":"1768.48","VOLUME":"169404000"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378947600,"PRODUCTID":34,"OPEN":"1777.76","LOW":"1769.75","HIGH":"1779.4","CLOSE":"1772.4","ADJCLOSE":"1772.4","VOLUME":"128670304"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379034000,"PRODUCTID":34,"OPEN":"1768.39","LOW":"1764.13","HIGH":"1770.8","CLOSE":"1770.8","ADJCLOSE":"1770.8","VOLUME":"100178400"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379034000,"PRODUCTID":34,"OPEN":"1768.39","LOW":"1764.13","HIGH":"1770.8","CLOSE":"1770.8","ADJCLOSE":"1770.8","VOLUME":"100178400"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379379600,"PRODUCTID":34,"OPEN":"1777.41","LOW":"1769.12","HIGH":"1781.47","CLOSE":"1774.94","ADJCLOSE":"1774.94","VOLUME":"139206208"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379466000,"PRODUCTID":34,"OPEN":"1772.51","LOW":"1769.69","HIGH":"1774.78","CLOSE":"1771.4","ADJCLOSE":"1771.4","VOLUME":"108065800"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379552400,"PRODUCTID":34,"OPEN":"1790.41","LOW":"1787.38","HIGH":"1793.94","CLOSE":"1792.91","ADJCLOSE":"1792.91","VOLUME":"225940192"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379638800,"PRODUCTID":34,"OPEN":"1796.06","LOW":"1794.89","HIGH":"1805.15","CLOSE":"1801.83","ADJCLOSE":"1801.83","VOLUME":"180599392"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379898000,"PRODUCTID":34,"OPEN":"1795.79","LOW":"1793.28","HIGH":"1800.3","CLOSE":"1796.36","ADJCLOSE":"1796.36","VOLUME":"125943600"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379984400,"PRODUCTID":34,"OPEN":"1790.78","LOW":"1785.41","HIGH":"1792.48","CLOSE":"1792.48","ADJCLOSE":"1792.48","VOLUME":"129269296"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380070800,"PRODUCTID":34,"OPEN":"1788.06","LOW":"1783.15","HIGH":"1791.18","CLOSE":"1784.06","ADJCLOSE":"1784.06","VOLUME":"137030592"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380157200,"PRODUCTID":34,"OPEN":"1784.3","LOW":"1774.16","HIGH":"1784.96","CLOSE":"1774.16","ADJCLOSE":"1774.16","VOLUME":"125821104"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380243600,"PRODUCTID":34,"OPEN":"1775.78","LOW":"1775.35","HIGH":"1781.61","CLOSE":"1776.16","ADJCLOSE":"1776.16","VOLUME":"108505400"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380502800,"PRODUCTID":34,"OPEN":"1775.28","LOW":"1762.3","HIGH":"1781.84","CLOSE":"1768.62","ADJCLOSE":"1768.62","VOLUME":"202544800"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380589200,"PRODUCTID":34,"OPEN":"1766.37","LOW":"1759.66","HIGH":"1770.34","CLOSE":"1769.03","ADJCLOSE":"1769.03","VOLUME":"126219296"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380675600,"PRODUCTID":34,"OPEN":"1769.97","LOW":"1769.45","HIGH":"1774.68","CLOSE":"1770.35","ADJCLOSE":"1770.35","VOLUME":"109131000"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380762000,"PRODUCTID":34,"OPEN":"1770.02","LOW":"1768.15","HIGH":"1773.29","CLOSE":"1771.37","ADJCLOSE":"1771.37","VOLUME":"73213800"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380848400,"PRODUCTID":34,"OPEN":"1771.29","LOW":"1769.77","HIGH":"1779.02","CLOSE":"1776.56","ADJCLOSE":"1776.56","VOLUME":"91512600"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381107600,"PRODUCTID":34,"OPEN":"1778.03","LOW":"1773.56","HIGH":"1780.27","CLOSE":"1776.82","ADJCLOSE":"1776.82","VOLUME":"77432400"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381194000,"PRODUCTID":34,"OPEN":"1773.65","LOW":"1771.32","HIGH":"1778.13","CLOSE":"1777.5","ADJCLOSE":"1777.5","VOLUME":"112191200"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381280400,"PRODUCTID":34,"OPEN":"1774.71","LOW":"1769.12","HIGH":"1775.04","CLOSE":"1769.12","ADJCLOSE":"1769.12","VOLUME":"97675000"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381366800,"PRODUCTID":34,"OPEN":"1769.12","LOW":"1768.64","HIGH":"1777.45","CLOSE":"1775.92","ADJCLOSE":"1775.92","VOLUME":"104285296"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381453200,"PRODUCTID":34,"OPEN":"1788.88","LOW":"1783.53","HIGH":"1788.99","CLOSE":"1785.75","ADJCLOSE":"1785.75","VOLUME":"106338896"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381712400,"PRODUCTID":34,"OPEN":"1775.11","LOW":"1775.11","HIGH":"1788.53","CLOSE":"1784.76","ADJCLOSE":"1784.76","VOLUME":"73069904"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381712400,"PRODUCTID":34,"OPEN":"1775.11","LOW":"1775.11","HIGH":"1788.53","CLOSE":"1784.76","ADJCLOSE":"1784.76","VOLUME":"73069904"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381885200,"PRODUCTID":34,"OPEN":"1787.84","LOW":"1786.1","HIGH":"1795.48","CLOSE":"1791.37","ADJCLOSE":"1791.37","VOLUME":"134063200"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381971600,"PRODUCTID":34,"OPEN":"1801.04","LOW":"1796.1","HIGH":"1802.57","CLOSE":"1797.42","ADJCLOSE":"1797.42","VOLUME":"120214704"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382058000,"PRODUCTID":34,"OPEN":"1798.94","LOW":"1795.95","HIGH":"1805","CLOSE":"1799.59","ADJCLOSE":"1799.59","VOLUME":"115226800"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382317200,"PRODUCTID":34,"OPEN":"1798.92","LOW":"1797.14","HIGH":"1803.46","CLOSE":"1802.61","ADJCLOSE":"1802.61","VOLUME":"107015104"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382403600,"PRODUCTID":34,"OPEN":"1800.85","LOW":"1800.46","HIGH":"1808.35","CLOSE":"1803.58","ADJCLOSE":"1803.58","VOLUME":"123845000"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382490000,"PRODUCTID":34,"OPEN":"1805.64","LOW":"1805.64","HIGH":"1817.93","CLOSE":"1814.11","ADJCLOSE":"1814.11","VOLUME":"180550400"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382576400,"PRODUCTID":34,"OPEN":"1818.75","LOW":"1817.41","HIGH":"1822.17","CLOSE":"1818.93","ADJCLOSE":"1818.93","VOLUME":"119197000"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382662800,"PRODUCTID":34,"OPEN":"1818.6","LOW":"1812.47","HIGH":"1820.81","CLOSE":"1817.57","ADJCLOSE":"1817.57","VOLUME":"95627400"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382922000,"PRODUCTID":34,"OPEN":"1818.44","LOW":"1814.86","HIGH":"1821.14","CLOSE":"1818.39","ADJCLOSE":"1818.39","VOLUME":"87178704"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383008400,"PRODUCTID":34,"OPEN":"1821.22","LOW":"1813.87","HIGH":"1821.79","CLOSE":"1815.65","ADJCLOSE":"1815.65","VOLUME":"144469504"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383094800,"PRODUCTID":34,"OPEN":"1816.96","LOW":"1812.66","HIGH":"1818.89","CLOSE":"1817.38","ADJCLOSE":"1817.38","VOLUME":"136873792"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383181200,"PRODUCTID":34,"OPEN":"1815.14","LOW":"1804.56","HIGH":"1815.15","CLOSE":"1806.85","ADJCLOSE":"1806.85","VOLUME":"169630800"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383267600,"PRODUCTID":34,"OPEN":"1803.68","LOW":"1801.69","HIGH":"1811.15","CLOSE":"1810.41","ADJCLOSE":"1810.41","VOLUME":"95240704"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383526800,"PRODUCTID":34,"OPEN":"1811.78","LOW":"1806.93","HIGH":"1813.83","CLOSE":"1807.47","ADJCLOSE":"1807.47","VOLUME":"71274704"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383526800,"PRODUCTID":34,"OPEN":"1811.78","LOW":"1806.93","HIGH":"1813.83","CLOSE":"1807.47","ADJCLOSE":"1807.47","VOLUME":"71274704"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383699600,"PRODUCTID":34,"OPEN":"1811.06","LOW":"1800.63","HIGH":"1813.61","CLOSE":"1803.05","ADJCLOSE":"1803.05","VOLUME":"131234304"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383786000,"PRODUCTID":34,"OPEN":"1804.08","LOW":"1798.46","HIGH":"1806.61","CLOSE":"1806.61","ADJCLOSE":"1806.61","VOLUME":"104976800"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383872400,"PRODUCTID":34,"OPEN":"1801.29","LOW":"1800.95","HIGH":"1807.23","CLOSE":"1804.48","ADJCLOSE":"1804.48","VOLUME":"118712096"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384131600,"PRODUCTID":34,"OPEN":"1803.27","LOW":"1802.77","HIGH":"1806.23","CLOSE":"1804.21","ADJCLOSE":"1804.21","VOLUME":"108530704"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384218000,"PRODUCTID":34,"OPEN":"1805.07","LOW":"1788.36","HIGH":"1805.33","CLOSE":"1794.8","ADJCLOSE":"1794.8","VOLUME":"114974200"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384304400,"PRODUCTID":34,"OPEN":"1796.19","LOW":"1781.66","HIGH":"1796.19","CLOSE":"1782.49","ADJCLOSE":"1782.49","VOLUME":"132264096"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384390800,"PRODUCTID":34,"OPEN":"1780.66","LOW":"1780.54","HIGH":"1790.03","CLOSE":"1784.2","ADJCLOSE":"1784.2","VOLUME":"116359904"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384477200,"PRODUCTID":34,"OPEN":"1784.2","LOW":"1784.2","HIGH":"1790.78","CLOSE":"1789.87","ADJCLOSE":"1789.87","VOLUME":"102726200"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384736400,"PRODUCTID":34,"OPEN":"1791.39","LOW":"1789.39","HIGH":"1795.14","CLOSE":"1792.39","ADJCLOSE":"1792.39","VOLUME":"115174800"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384822800,"PRODUCTID":34,"OPEN":"1794.46","LOW":"1794.39","HIGH":"1813.51","CLOSE":"1807.16","ADJCLOSE":"1807.16","VOLUME":"214103504"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384909200,"PRODUCTID":34,"OPEN":"1804.8","LOW":"1795.1","HIGH":"1814.73","CLOSE":"1798.69","ADJCLOSE":"1798.69","VOLUME":"191696304"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384995600,"PRODUCTID":34,"OPEN":"1795.38","LOW":"1790.94","HIGH":"1797.89","CLOSE":"1794.65","ADJCLOSE":"1794.65","VOLUME":"141063392"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385082000,"PRODUCTID":34,"OPEN":"1792.38","LOW":"1791.31","HIGH":"1795.75","CLOSE":"1794.52","ADJCLOSE":"1794.52","VOLUME":"108735200"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385341200,"PRODUCTID":34,"OPEN":"1797.29","LOW":"1795.71","HIGH":"1806.13","CLOSE":"1797.97","ADJCLOSE":"1797.97","VOLUME":"122102400"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385427600,"PRODUCTID":34,"OPEN":"1797.21","LOW":"1796.25","HIGH":"1802.78","CLOSE":"1798.13","ADJCLOSE":"1798.13","VOLUME":"186416304"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385514000,"PRODUCTID":34,"OPEN":"1795.02","LOW":"1792.21","HIGH":"1799.82","CLOSE":"1798.46","ADJCLOSE":"1798.46","VOLUME":"137681504"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385600400,"PRODUCTID":34,"OPEN":"1799.88","LOW":"1799.88","HIGH":"1807.6","CLOSE":"1807.6","ADJCLOSE":"1807.6","VOLUME":"73856200"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385686800,"PRODUCTID":34,"OPEN":"1806.78","LOW":"1804.27","HIGH":"1812.72","CLOSE":"1812.72","ADJCLOSE":"1812.72","VOLUME":"109757200"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385946000,"PRODUCTID":34,"OPEN":"1812.75","LOW":"1811.67","HIGH":"1818.15","CLOSE":"1818.15","ADJCLOSE":"1818.15","VOLUME":"99698496"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386032400,"PRODUCTID":34,"OPEN":"1825.26","LOW":"1821.66","HIGH":"1840.12","CLOSE":"1824.29","ADJCLOSE":"1824.29","VOLUME":"165876992"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386118800,"PRODUCTID":34,"OPEN":"1819.96","LOW":"1819.96","HIGH":"1828.46","CLOSE":"1821.9","ADJCLOSE":"1821.9","VOLUME":"118890496"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386205200,"PRODUCTID":34,"OPEN":"1822.12","LOW":"1820.63","HIGH":"1826.42","CLOSE":"1824.86","ADJCLOSE":"1824.86","VOLUME":"142210592"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386291600,"PRODUCTID":34,"OPEN":"1823.52","LOW":"1822.33","HIGH":"1832.21","CLOSE":"1826.95","ADJCLOSE":"1826.95","VOLUME":"123494304"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386550800,"PRODUCTID":34,"OPEN":"1826.93","LOW":"1826.93","HIGH":"1843.62","CLOSE":"1841.87","ADJCLOSE":"1841.87","VOLUME":"101398896"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386637200,"PRODUCTID":34,"OPEN":"1837.8","LOW":"1837.8","HIGH":"1846.92","CLOSE":"1843.85","ADJCLOSE":"1843.85","VOLUME":"139942096"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386723600,"PRODUCTID":34,"OPEN":"1842.91","LOW":"1839.73","HIGH":"1845.69","CLOSE":"1842.82","ADJCLOSE":"1842.82","VOLUME":"140819296"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386810000,"PRODUCTID":34,"OPEN":"1839.7","LOW":"1833.12","HIGH":"1840.54","CLOSE":"1833.87","ADJCLOSE":"1833.87","VOLUME":"105492200"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386896400,"PRODUCTID":34,"OPEN":"1833.26","LOW":"1831.1","HIGH":"1843.48","CLOSE":"1840.35","ADJCLOSE":"1840.35","VOLUME":"115997904"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387155600,"PRODUCTID":34,"OPEN":"1841.81","LOW":"1834.11","HIGH":"1841.81","CLOSE":"1837.88","ADJCLOSE":"1837.88","VOLUME":"98224496"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387242000,"PRODUCTID":34,"OPEN":"1837.22","LOW":"1837.22","HIGH":"1851.94","CLOSE":"1850.9","ADJCLOSE":"1850.9","VOLUME":"110912096"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387328400,"PRODUCTID":34,"OPEN":"1845.15","LOW":"1841.66","HIGH":"1849.43","CLOSE":"1847.5","ADJCLOSE":"1847.5","VOLUME":"120243400"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387414800,"PRODUCTID":34,"OPEN":"1847.14","LOW":"1845.17","HIGH":"1851.53","CLOSE":"1846.18","ADJCLOSE":"1846.18","VOLUME":"109955400"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387501200,"PRODUCTID":34,"OPEN":"1848.79","LOW":"1838.03","HIGH":"1848.79","CLOSE":"1838.03","ADJCLOSE":"1838.03","VOLUME":"98399504"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387760400,"PRODUCTID":34,"OPEN":"1835.39","LOW":"1829.22","HIGH":"1840.17","CLOSE":"1832.86","ADJCLOSE":"1832.86","VOLUME":"58940900"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387846800,"PRODUCTID":34,"OPEN":"1833.87","LOW":"1833.52","HIGH":"1840.34","CLOSE":"1835.49","ADJCLOSE":"1835.49","VOLUME":"43420400"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387846800,"PRODUCTID":34,"OPEN":"1833.87","LOW":"1833.52","HIGH":"1840.34","CLOSE":"1835.49","ADJCLOSE":"1835.49","VOLUME":"43420400"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388019600,"PRODUCTID":34,"OPEN":"1828.54","LOW":"1828.48","HIGH":"1846.49","CLOSE":"1844.1","ADJCLOSE":"1844.1","VOLUME":"39266500"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388106000,"PRODUCTID":34,"OPEN":"1843.96","LOW":"1843.9","HIGH":"1862.63","CLOSE":"1861.06","ADJCLOSE":"1861.06","VOLUME":"68685696"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388365200,"PRODUCTID":34,"OPEN":"1862.33","LOW":"1858.61","HIGH":"1872.52","CLOSE":"1872.52","ADJCLOSE":"1872.52","VOLUME":"71541200"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388451600,"PRODUCTID":34,"OPEN":"1872.13","LOW":"1862.52","HIGH":"1882.2","CLOSE":"1866.96","ADJCLOSE":"1866.96","VOLUME":"92247000"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388451600,"PRODUCTID":34,"OPEN":"1872.13","LOW":"1862.52","HIGH":"1882.2","CLOSE":"1866.96","ADJCLOSE":"1866.96","VOLUME":"92247000"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388624400,"PRODUCTID":34,"OPEN":"1865.73","LOW":"1848.83","HIGH":"1868.29","CLOSE":"1852.95","ADJCLOSE":"1852.95","VOLUME":"66306000"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388710800,"PRODUCTID":34,"OPEN":"1847.1","LOW":"1834.74","HIGH":"1849.23","CLOSE":"1834.74","ADJCLOSE":"1834.74","VOLUME":"96226896"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388970000,"PRODUCTID":34,"OPEN":"1835.85","LOW":"1829.13","HIGH":"1836.74","CLOSE":"1829.18","ADJCLOSE":"1829.18","VOLUME":"93432600"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389056400,"PRODUCTID":34,"OPEN":"1832.69","LOW":"1822.99","HIGH":"1832.69","CLOSE":"1825.11","ADJCLOSE":"1825.11","VOLUME":"102195400"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389142800,"PRODUCTID":34,"OPEN":"1826.95","LOW":"1825.9","HIGH":"1838.39","CLOSE":"1831.3","ADJCLOSE":"1831.3","VOLUME":"118625904"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389229200,"PRODUCTID":34,"OPEN":"1831.8","LOW":"1826.53","HIGH":"1833.1","CLOSE":"1828.21","ADJCLOSE":"1828.21","VOLUME":"107762896"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389315600,"PRODUCTID":34,"OPEN":"1826.19","LOW":"1822.25","HIGH":"1827.95","CLOSE":"1826.61","ADJCLOSE":"1826.61","VOLUME":"114671400"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389574800,"PRODUCTID":34,"OPEN":"1825.42","LOW":"1823.16","HIGH":"1837.35","CLOSE":"1834.97","ADJCLOSE":"1834.97","VOLUME":"83731696"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389574800,"PRODUCTID":34,"OPEN":"1825.42","LOW":"1823.16","HIGH":"1837.35","CLOSE":"1834.97","ADJCLOSE":"1834.97","VOLUME":"83731696"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389747600,"PRODUCTID":34,"OPEN":"1834.74","LOW":"1818.99","HIGH":"1836.47","CLOSE":"1824.03","ADJCLOSE":"1824.03","VOLUME":"154595600"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389834000,"PRODUCTID":34,"OPEN":"1824.6","LOW":"1811.18","HIGH":"1831.33","CLOSE":"1813.01","ADJCLOSE":"1813.01","VOLUME":"188760704"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389834000,"PRODUCTID":34,"OPEN":"1824.6","LOW":"1811.18","HIGH":"1831.33","CLOSE":"1813.01","ADJCLOSE":"1813.01","VOLUME":"188760704"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390179600,"PRODUCTID":34,"OPEN":"1808.25","LOW":"1801.31","HIGH":"1809.8","CLOSE":"1807.59","ADJCLOSE":"1807.59","VOLUME":"139544608"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390266000,"PRODUCTID":34,"OPEN":"1807.45","LOW":"1806.25","HIGH":"1816.94","CLOSE":"1815.34","ADJCLOSE":"1815.34","VOLUME":"132058896"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390352400,"PRODUCTID":34,"OPEN":"1816.57","LOW":"1803.43","HIGH":"1816.57","CLOSE":"1814.1","ADJCLOSE":"1814.1","VOLUME":"169743392"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390438800,"PRODUCTID":34,"OPEN":"1815.27","LOW":"1806.73","HIGH":"1816.06","CLOSE":"1808.31","ADJCLOSE":"1808.31","VOLUME":"177386096"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390525200,"PRODUCTID":34,"OPEN":"1802.29","LOW":"1798.57","HIGH":"1806.44","CLOSE":"1802.57","ADJCLOSE":"1802.57","VOLUME":"163902800"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390784400,"PRODUCTID":34,"OPEN":"1794.16","LOW":"1777.62","HIGH":"1794.16","CLOSE":"1778.88","ADJCLOSE":"1778.88","VOLUME":"221453696"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390870800,"PRODUCTID":34,"OPEN":"1784.1","LOW":"1780.83","HIGH":"1788.29","CLOSE":"1781.25","ADJCLOSE":"1781.25","VOLUME":"153111904"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390957200,"PRODUCTID":34,"OPEN":"1780.73","LOW":"1780.21","HIGH":"1794.13","CLOSE":"1789.23","ADJCLOSE":"1789.23","VOLUME":"125884496"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391043600,"PRODUCTID":34,"OPEN":"1788.78","LOW":"1780.1","HIGH":"1804.03","CLOSE":"1804.03","ADJCLOSE":"1804.03","VOLUME":"120999200"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391043600,"PRODUCTID":34,"OPEN":"1788.78","LOW":"1780.1","HIGH":"1804.03","CLOSE":"1804.03","ADJCLOSE":"1804.03","VOLUME":"120999200"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391043600,"PRODUCTID":34,"OPEN":"1788.78","LOW":"1780.1","HIGH":"1804.03","CLOSE":"1804.03","ADJCLOSE":"1804.03","VOLUME":"120999200"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391475600,"PRODUCTID":34,"OPEN":"1795.89","LOW":"1769.8","HIGH":"1795.89","CLOSE":"1778.83","ADJCLOSE":"1778.83","VOLUME":"168483392"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391562000,"PRODUCTID":34,"OPEN":"1784.84","LOW":"1782.82","HIGH":"1786.58","CLOSE":"1785.88","ADJCLOSE":"1785.88","VOLUME":"112702200"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391648400,"PRODUCTID":34,"OPEN":"1784.92","LOW":"1783.68","HIGH":"1799.45","CLOSE":"1797.9","ADJCLOSE":"1797.9","VOLUME":"155548400"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391734800,"PRODUCTID":34,"OPEN":"1798.71","LOW":"1797.84","HIGH":"1812.18","CLOSE":"1808.59","ADJCLOSE":"1808.59","VOLUME":"159831296"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391994000,"PRODUCTID":34,"OPEN":"1812.98","LOW":"1812.29","HIGH":"1819.99","CLOSE":"1816.14","ADJCLOSE":"1816.14","VOLUME":"118516096"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392080400,"PRODUCTID":34,"OPEN":"1815.88","LOW":"1815.57","HIGH":"1824.2","CLOSE":"1824.17","ADJCLOSE":"1824.17","VOLUME":"137574000"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392166800,"PRODUCTID":34,"OPEN":"1821.96","LOW":"1821.75","HIGH":"1826.73","CLOSE":"1825.64","ADJCLOSE":"1825.64","VOLUME":"122838800"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392253200,"PRODUCTID":34,"OPEN":"1827.21","LOW":"1816.22","HIGH":"1828.72","CLOSE":"1817.15","ADJCLOSE":"1817.15","VOLUME":"103558896"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392339600,"PRODUCTID":34,"OPEN":"1816.51","LOW":"1813.9","HIGH":"1820.38","CLOSE":"1819.37","ADJCLOSE":"1819.37","VOLUME":"95875200"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392598800,"PRODUCTID":34,"OPEN":"1819.69","LOW":"1819.69","HIGH":"1833.39","CLOSE":"1827.48","ADJCLOSE":"1827.48","VOLUME":"116333000"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392685200,"PRODUCTID":34,"OPEN":"1827.76","LOW":"1822.68","HIGH":"1828.23","CLOSE":"1825.24","ADJCLOSE":"1825.24","VOLUME":"100196000"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392771600,"PRODUCTID":34,"OPEN":"1821.27","LOW":"1820.59","HIGH":"1829.45","CLOSE":"1829.45","ADJCLOSE":"1829.45","VOLUME":"129464704"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392858000,"PRODUCTID":34,"OPEN":"1830.18","LOW":"1822.79","HIGH":"1830.18","CLOSE":"1827.81","ADJCLOSE":"1827.81","VOLUME":"154155600"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392944400,"PRODUCTID":34,"OPEN":"1826.44","LOW":"1826.44","HIGH":"1831.32","CLOSE":"1830.74","ADJCLOSE":"1830.74","VOLUME":"127296600"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393203600,"PRODUCTID":34,"OPEN":"1831.44","LOW":"1826.53","HIGH":"1833.8","CLOSE":"1828.68","ADJCLOSE":"1828.68","VOLUME":"86125600"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393290000,"PRODUCTID":34,"OPEN":"1829.98","LOW":"1827.26","HIGH":"1833.79","CLOSE":"1833.75","ADJCLOSE":"1833.75","VOLUME":"104626304"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393376400,"PRODUCTID":34,"OPEN":"1830.21","LOW":"1822.55","HIGH":"1831.27","CLOSE":"1822.55","ADJCLOSE":"1822.55","VOLUME":"145921200"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393462800,"PRODUCTID":34,"OPEN":"1823.51","LOW":"1823.51","HIGH":"1831.66","CLOSE":"1831.66","ADJCLOSE":"1831.66","VOLUME":"121768704"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393549200,"PRODUCTID":34,"OPEN":"1826.19","LOW":"1825.82","HIGH":"1836.14","CLOSE":"1835.66","ADJCLOSE":"1835.66","VOLUME":"180935104"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393808400,"PRODUCTID":34,"OPEN":"1834.44","LOW":"1813.6","HIGH":"1835.27","CLOSE":"1824.69","ADJCLOSE":"1824.69","VOLUME":"130074800"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393894800,"PRODUCTID":34,"OPEN":"1820.91","LOW":"1818.86","HIGH":"1826.46","CLOSE":"1826.46","ADJCLOSE":"1826.46","VOLUME":"134203696"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393981200,"PRODUCTID":34,"OPEN":"1830.45","LOW":"1828.01","HIGH":"1831.62","CLOSE":"1829.11","ADJCLOSE":"1829.11","VOLUME":"121027104"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394067600,"PRODUCTID":34,"OPEN":"1829.12","LOW":"1828.04","HIGH":"1838.69","CLOSE":"1838.69","ADJCLOSE":"1838.69","VOLUME":"140395104"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394154000,"PRODUCTID":34,"OPEN":"1834.28","LOW":"1831.87","HIGH":"1836.48","CLOSE":"1832.26","ADJCLOSE":"1832.26","VOLUME":"97258000"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394413200,"PRODUCTID":34,"OPEN":"1826.38","LOW":"1817.2","HIGH":"1827.29","CLOSE":"1822.06","ADJCLOSE":"1822.06","VOLUME":"127615104"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394499600,"PRODUCTID":34,"OPEN":"1823.54","LOW":"1823.54","HIGH":"1828.73","CLOSE":"1828.55","ADJCLOSE":"1828.55","VOLUME":"145394896"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394586000,"PRODUCTID":34,"OPEN":"1827.33","LOW":"1813.49","HIGH":"1827.33","CLOSE":"1818.6","ADJCLOSE":"1818.6","VOLUME":"150885200"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394672400,"PRODUCTID":34,"OPEN":"1820.34","LOW":"1816.76","HIGH":"1821.57","CLOSE":"1818.86","ADJCLOSE":"1818.86","VOLUME":"136052496"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394758800,"PRODUCTID":34,"OPEN":"1817.08","LOW":"1805.12","HIGH":"1817.08","CLOSE":"1805.12","ADJCLOSE":"1805.12","VOLUME":"148488896"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395018000,"PRODUCTID":34,"OPEN":"1806.15","LOW":"1802.88","HIGH":"1815.16","CLOSE":"1815.16","ADJCLOSE":"1815.16","VOLUME":"108928896"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395104400,"PRODUCTID":34,"OPEN":"1813.54","LOW":"1813.54","HIGH":"1820.7","CLOSE":"1820.7","ADJCLOSE":"1820.7","VOLUME":"138998208"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395190800,"PRODUCTID":34,"OPEN":"1819.56","LOW":"1815.99","HIGH":"1821.33","CLOSE":"1817.44","ADJCLOSE":"1817.44","VOLUME":"110777504"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395277200,"PRODUCTID":34,"OPEN":"1814.29","LOW":"1811.16","HIGH":"1818.17","CLOSE":"1818.17","ADJCLOSE":"1818.17","VOLUME":"133764600"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395363600,"PRODUCTID":34,"OPEN":"1818.66","LOW":"1816.85","HIGH":"1821.69","CLOSE":"1820.48","ADJCLOSE":"1820.48","VOLUME":"238355504"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395622800,"PRODUCTID":34,"OPEN":"1821.68","LOW":"1821.03","HIGH":"1834.23","CLOSE":"1833.85","ADJCLOSE":"1833.85","VOLUME":"108220496"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395709200,"PRODUCTID":34,"OPEN":"1826.86","LOW":"1824.93","HIGH":"1837.17","CLOSE":"1837.17","ADJCLOSE":"1837.17","VOLUME":"110685296"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395795600,"PRODUCTID":34,"OPEN":"1834.97","LOW":"1834.8","HIGH":"1839.96","CLOSE":"1839.14","ADJCLOSE":"1839.14","VOLUME":"109400400"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395882000,"PRODUCTID":34,"OPEN":"1836.14","LOW":"1836.11","HIGH":"1846.87","CLOSE":"1846.87","ADJCLOSE":"1846.87","VOLUME":"135346096"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395968400,"PRODUCTID":34,"OPEN":"1837.57","LOW":"1837.57","HIGH":"1850.73","CLOSE":"1850.73","ADJCLOSE":"1850.73","VOLUME":"145522496"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396227600,"PRODUCTID":34,"OPEN":"1851.67","LOW":"1839.03","HIGH":"1852.29","CLOSE":"1849.21","ADJCLOSE":"1849.21","VOLUME":"166672496"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396314000,"PRODUCTID":34,"OPEN":"1846.1","LOW":"1842.06","HIGH":"1847.76","CLOSE":"1847.76","ADJCLOSE":"1847.76","VOLUME":"119990000"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396400400,"PRODUCTID":34,"OPEN":"1846.82","LOW":"1846.82","HIGH":"1854.01","CLOSE":"1852","ADJCLOSE":"1852","VOLUME":"156456896"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396486800,"PRODUCTID":34,"OPEN":"1854.32","LOW":"1847.81","HIGH":"1855.63","CLOSE":"1855.63","ADJCLOSE":"1855.63","VOLUME":"169675504"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396573200,"PRODUCTID":34,"OPEN":"1862.99","LOW":"1856.27","HIGH":"1869.09","CLOSE":"1856.61","ADJCLOSE":"1856.61","VOLUME":"161162400"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396832400,"PRODUCTID":34,"OPEN":"1856.52","LOW":"1853.44","HIGH":"1862.9","CLOSE":"1862.9","ADJCLOSE":"1862.9","VOLUME":"139064608"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396918800,"PRODUCTID":34,"OPEN":"1861.03","LOW":"1851.37","HIGH":"1861.19","CLOSE":"1852.31","ADJCLOSE":"1852.31","VOLUME":"124264400"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397005200,"PRODUCTID":34,"OPEN":"1852.81","LOW":"1851.41","HIGH":"1856.03","CLOSE":"1855.75","ADJCLOSE":"1855.75","VOLUME":"147108800"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397091600,"PRODUCTID":34,"OPEN":"1859.49","LOW":"1855.56","HIGH":"1860.28","CLOSE":"1859.52","ADJCLOSE":"1859.52","VOLUME":"130749800"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397178000,"PRODUCTID":34,"OPEN":"1854.85","LOW":"1848.19","HIGH":"1854.89","CLOSE":"1852.66","ADJCLOSE":"1852.66","VOLUME":"108070800"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397437200,"PRODUCTID":34,"OPEN":"1851.1","LOW":"1847.92","HIGH":"1854.52","CLOSE":"1851.53","ADJCLOSE":"1851.53","VOLUME":"94904000"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397523600,"PRODUCTID":34,"OPEN":"1848.31","LOW":"1847.36","HIGH":"1853.88","CLOSE":"1853.88","ADJCLOSE":"1853.88","VOLUME":"123619504"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397610000,"PRODUCTID":34,"OPEN":"1854.62","LOW":"1845.37","HIGH":"1854.62","CLOSE":"1845.37","ADJCLOSE":"1845.37","VOLUME":"103539800"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397696400,"PRODUCTID":34,"OPEN":"1847.4","LOW":"1847.4","HIGH":"1852.13","CLOSE":"1850.54","ADJCLOSE":"1850.54","VOLUME":"90765104"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397782800,"PRODUCTID":34,"OPEN":"1848.7","LOW":"1847.38","HIGH":"1854.07","CLOSE":"1852.69","ADJCLOSE":"1852.69","VOLUME":"50634500"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398042000,"PRODUCTID":34,"OPEN":"1851.61","LOW":"1849.68","HIGH":"1864.94","CLOSE":"1862.93","ADJCLOSE":"1862.93","VOLUME":"64269300"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398128400,"PRODUCTID":34,"OPEN":"1862.9","LOW":"1861.9","HIGH":"1866.42","CLOSE":"1866.42","ADJCLOSE":"1866.42","VOLUME":"139176800"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398214800,"PRODUCTID":34,"OPEN":"1866.62","LOW":"1864.91","HIGH":"1870.89","CLOSE":"1867.35","ADJCLOSE":"1867.35","VOLUME":"146142592"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398301200,"PRODUCTID":34,"OPEN":"1864.29","LOW":"1863.51","HIGH":"1866.32","CLOSE":"1865.28","ADJCLOSE":"1865.28","VOLUME":"101402000"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398387600,"PRODUCTID":34,"OPEN":"1866.37","LOW":"1859.95","HIGH":"1868.29","CLOSE":"1860.98","ADJCLOSE":"1860.98","VOLUME":"92139296"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398646800,"PRODUCTID":34,"OPEN":"1861.54","LOW":"1855.74","HIGH":"1862.97","CLOSE":"1855.74","ADJCLOSE":"1855.74","VOLUME":"99433000"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398733200,"PRODUCTID":34,"OPEN":"1852.27","LOW":"1852.27","HIGH":"1859.34","CLOSE":"1859.34","ADJCLOSE":"1859.34","VOLUME":"131449400"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398819600,"PRODUCTID":34,"OPEN":"1859.32","LOW":"1857.07","HIGH":"1871.52","CLOSE":"1871.52","ADJCLOSE":"1871.52","VOLUME":"194367200"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398819600,"PRODUCTID":34,"OPEN":"1859.32","LOW":"1857.07","HIGH":"1871.52","CLOSE":"1871.52","ADJCLOSE":"1871.52","VOLUME":"194367200"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398992400,"PRODUCTID":34,"OPEN":"1869.5","LOW":"1866.05","HIGH":"1871.69","CLOSE":"1869.08","ADJCLOSE":"1869.08","VOLUME":"103778400"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399251600,"PRODUCTID":34,"OPEN":"1866.93","LOW":"1860.54","HIGH":"1869.38","CLOSE":"1860.54","ADJCLOSE":"1860.54","VOLUME":"71044896"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399338000,"PRODUCTID":34,"OPEN":"1860.35","LOW":"1856.85","HIGH":"1864.23","CLOSE":"1860.43","ADJCLOSE":"1860.43","VOLUME":"61088900"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399424400,"PRODUCTID":34,"OPEN":"1861.37","LOW":"1853.31","HIGH":"1861.61","CLOSE":"1860.43","ADJCLOSE":"1860.43","VOLUME":"110711000"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399510800,"PRODUCTID":34,"OPEN":"1861.66","LOW":"1860.6","HIGH":"1863.94","CLOSE":"1862.84","ADJCLOSE":"1862.84","VOLUME":"119570704"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399597200,"PRODUCTID":34,"OPEN":"1859.7","LOW":"1859.01","HIGH":"1866.72","CLOSE":"1866.72","ADJCLOSE":"1866.72","VOLUME":"119270000"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399856400,"PRODUCTID":34,"OPEN":"1863.13","LOW":"1863.08","HIGH":"1867.4","CLOSE":"1866.08","ADJCLOSE":"1866.08","VOLUME":"87328000"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399856400,"PRODUCTID":34,"OPEN":"1863.13","LOW":"1863.08","HIGH":"1867.4","CLOSE":"1866.08","ADJCLOSE":"1866.08","VOLUME":"87328000"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400029200,"PRODUCTID":34,"OPEN":"1874.19","LOW":"1873.35","HIGH":"1879.64","CLOSE":"1879.2","ADJCLOSE":"1879.2","VOLUME":"177729792"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400115600,"PRODUCTID":34,"OPEN":"1878.01","LOW":"1876.39","HIGH":"1881.03","CLOSE":"1879.83","ADJCLOSE":"1879.83","VOLUME":"157782496"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400202000,"PRODUCTID":34,"OPEN":"1879.82","LOW":"1877.04","HIGH":"1883.34","CLOSE":"1883.34","ADJCLOSE":"1883.34","VOLUME":"152187504"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400461200,"PRODUCTID":34,"OPEN":"1884.88","LOW":"1884.31","HIGH":"1889.47","CLOSE":"1887.07","ADJCLOSE":"1887.07","VOLUME":"149909792"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400547600,"PRODUCTID":34,"OPEN":"1886.14","LOW":"1877.63","HIGH":"1888.13","CLOSE":"1881.16","ADJCLOSE":"1881.16","VOLUME":"125198896"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400634000,"PRODUCTID":34,"OPEN":"1881.83","LOW":"1874.14","HIGH":"1882.27","CLOSE":"1877.03","ADJCLOSE":"1877.03","VOLUME":"139330704"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400720400,"PRODUCTID":34,"OPEN":"1878.09","LOW":"1871.5","HIGH":"1882.28","CLOSE":"1875.12","ADJCLOSE":"1875.12","VOLUME":"151403904"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400806800,"PRODUCTID":34,"OPEN":"1878.39","LOW":"1866.34","HIGH":"1878.54","CLOSE":"1869.22","ADJCLOSE":"1869.22","VOLUME":"121738896"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401066000,"PRODUCTID":34,"OPEN":"1868.23","LOW":"1862.27","HIGH":"1871.14","CLOSE":"1862.8","ADJCLOSE":"1862.8","VOLUME":"133365200"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401152400,"PRODUCTID":34,"OPEN":"1864.2","LOW":"1862.52","HIGH":"1869.79","CLOSE":"1867.57","ADJCLOSE":"1867.57","VOLUME":"119883296"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401238800,"PRODUCTID":34,"OPEN":"1865.23","LOW":"1864.98","HIGH":"1871.66","CLOSE":"1871.66","ADJCLOSE":"1871.66","VOLUME":"148731904"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401325200,"PRODUCTID":34,"OPEN":"1872.24","LOW":"1869.77","HIGH":"1878.67","CLOSE":"1876.62","ADJCLOSE":"1876.62","VOLUME":"139887808"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401411600,"PRODUCTID":34,"OPEN":"1874.47","LOW":"1873.38","HIGH":"1880.84","CLOSE":"1873.38","ADJCLOSE":"1873.38","VOLUME":"477552288"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401670800,"PRODUCTID":34,"OPEN":"1867.8","LOW":"1861.48","HIGH":"1876.17","CLOSE":"1864.25","ADJCLOSE":"1864.25","VOLUME":"159781600"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401757200,"PRODUCTID":34,"OPEN":"1866.37","LOW":"1866.37","HIGH":"1872.55","CLOSE":"1872.55","ADJCLOSE":"1872.55","VOLUME":"169890000"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401843600,"PRODUCTID":34,"OPEN":"1868.63","LOW":"1862.84","HIGH":"1869.6","CLOSE":"1865.2","ADJCLOSE":"1865.2","VOLUME":"88657296"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401930000,"PRODUCTID":34,"OPEN":"1869.98","LOW":"1863.11","HIGH":"1870.6","CLOSE":"1869","ADJCLOSE":"1869","VOLUME":"172564608"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402016400,"PRODUCTID":34,"OPEN":"1870.61","LOW":"1860.2","HIGH":"1870.61","CLOSE":"1862.7","ADJCLOSE":"1862.7","VOLUME":"81733000"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402275600,"PRODUCTID":34,"OPEN":"1868.59","LOW":"1860.24","HIGH":"1868.77","CLOSE":"1863.69","ADJCLOSE":"1863.69","VOLUME":"87658600"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402362000,"PRODUCTID":34,"OPEN":"1864.11","LOW":"1863.94","HIGH":"1876.61","CLOSE":"1876.61","ADJCLOSE":"1876.61","VOLUME":"153857408"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402448400,"PRODUCTID":34,"OPEN":"1879.47","LOW":"1873.59","HIGH":"1879.91","CLOSE":"1878.38","ADJCLOSE":"1878.38","VOLUME":"127826304"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402534800,"PRODUCTID":34,"OPEN":"1877.67","LOW":"1872.27","HIGH":"1877.67","CLOSE":"1873.87","ADJCLOSE":"1873.87","VOLUME":"91115200"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402621200,"PRODUCTID":34,"OPEN":"1871.07","LOW":"1870.09","HIGH":"1876.74","CLOSE":"1876.74","ADJCLOSE":"1876.74","VOLUME":"79624704"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402880400,"PRODUCTID":34,"OPEN":"1875.52","LOW":"1871.28","HIGH":"1875.9","CLOSE":"1871.58","ADJCLOSE":"1871.58","VOLUME":"80239000"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402966800,"PRODUCTID":34,"OPEN":"1874.1","LOW":"1870.1","HIGH":"1876.22","CLOSE":"1874.6","ADJCLOSE":"1874.6","VOLUME":"118116600"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403053200,"PRODUCTID":34,"OPEN":"1874.41","LOW":"1872.09","HIGH":"1876.59","CLOSE":"1876.58","ADJCLOSE":"1876.58","VOLUME":"116972200"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403139600,"PRODUCTID":34,"OPEN":"1875.4","LOW":"1872.64","HIGH":"1881.48","CLOSE":"1881.48","ADJCLOSE":"1881.48","VOLUME":"108200896"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403226000,"PRODUCTID":34,"OPEN":"1885.36","LOW":"1878.68","HIGH":"1887.54","CLOSE":"1885.72","ADJCLOSE":"1885.72","VOLUME":"151879296"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403485200,"PRODUCTID":34,"OPEN":"1884.74","LOW":"1881.82","HIGH":"1885.33","CLOSE":"1883.96","ADJCLOSE":"1883.96","VOLUME":"109655296"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403571600,"PRODUCTID":34,"OPEN":"1884.3","LOW":"1882.14","HIGH":"1892.33","CLOSE":"1892.33","ADJCLOSE":"1892.33","VOLUME":"133961904"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403658000,"PRODUCTID":34,"OPEN":"1889.53","LOW":"1887.68","HIGH":"1891.64","CLOSE":"1889.55","ADJCLOSE":"1889.55","VOLUME":"109233296"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403744400,"PRODUCTID":34,"OPEN":"1888.74","LOW":"1882.25","HIGH":"1889.97","CLOSE":"1889.97","ADJCLOSE":"1889.97","VOLUME":"105810304"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403830800,"PRODUCTID":34,"OPEN":"1889.34","LOW":"1880.25","HIGH":"1889.34","CLOSE":"1880.93","ADJCLOSE":"1880.93","VOLUME":"94465800"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404090000,"PRODUCTID":34,"OPEN":"1879.83","LOW":"1877.52","HIGH":"1882.71","CLOSE":"1882.71","ADJCLOSE":"1882.71","VOLUME":"131157104"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404176400,"PRODUCTID":34,"OPEN":"1879.24","LOW":"1876.6","HIGH":"1880.29","CLOSE":"1879.12","ADJCLOSE":"1879.12","VOLUME":"76764400"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404262800,"PRODUCTID":34,"OPEN":"1879.01","LOW":"1877.84","HIGH":"1886.84","CLOSE":"1886.84","ADJCLOSE":"1886.84","VOLUME":"116807904"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404349200,"PRODUCTID":34,"OPEN":"1885.46","LOW":"1884.77","HIGH":"1891.1","CLOSE":"1888.69","ADJCLOSE":"1888.69","VOLUME":"120773104"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404435600,"PRODUCTID":34,"OPEN":"1889.29","LOW":"1884.91","HIGH":"1891.43","CLOSE":"1884.91","ADJCLOSE":"1884.91","VOLUME":"86535296"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404694800,"PRODUCTID":34,"OPEN":"1885.4","LOW":"1885.29","HIGH":"1894.72","CLOSE":"1892.5","ADJCLOSE":"1892.5","VOLUME":"117077504"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404781200,"PRODUCTID":34,"OPEN":"1893.89","LOW":"1891.66","HIGH":"1896.23","CLOSE":"1892.65","ADJCLOSE":"1892.65","VOLUME":"132327696"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404867600,"PRODUCTID":34,"OPEN":"1888.43","LOW":"1887.96","HIGH":"1892.17","CLOSE":"1891.16","ADJCLOSE":"1891.16","VOLUME":"95831200"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404954000,"PRODUCTID":34,"OPEN":"1889.97","LOW":"1889.53","HIGH":"1893.19","CLOSE":"1892.62","ADJCLOSE":"1892.62","VOLUME":"93093000"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405040400,"PRODUCTID":34,"OPEN":"1894.47","LOW":"1883.15","HIGH":"1894.86","CLOSE":"1883.15","ADJCLOSE":"1883.15","VOLUME":"140206496"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405299600,"PRODUCTID":34,"OPEN":"1883.77","LOW":"1882.22","HIGH":"1886.87","CLOSE":"1884.87","ADJCLOSE":"1884.87","VOLUME":"89680800"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405299600,"PRODUCTID":34,"OPEN":"1883.77","LOW":"1882.22","HIGH":"1886.87","CLOSE":"1884.87","ADJCLOSE":"1884.87","VOLUME":"89680800"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405472400,"PRODUCTID":34,"OPEN":"1891.59","LOW":"1882.52","HIGH":"1895.02","CLOSE":"1886.71","ADJCLOSE":"1886.71","VOLUME":"144454704"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405558800,"PRODUCTID":34,"OPEN":"1888.15","LOW":"1879.4","HIGH":"1888.15","CLOSE":"1883.14","ADJCLOSE":"1883.14","VOLUME":"104399400"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405645200,"PRODUCTID":34,"OPEN":"1874.61","LOW":"1871.4","HIGH":"1877.34","CLOSE":"1872.97","ADJCLOSE":"1872.97","VOLUME":"103248800"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405904400,"PRODUCTID":34,"OPEN":"1874.34","LOW":"1867.34","HIGH":"1876.83","CLOSE":"1868.64","ADJCLOSE":"1868.64","VOLUME":"98947000"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405990800,"PRODUCTID":34,"OPEN":"1873.62","LOW":"1868.03","HIGH":"1874","CLOSE":"1871.36","ADJCLOSE":"1871.36","VOLUME":"91612896"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406077200,"PRODUCTID":34,"OPEN":"1870.41","LOW":"1869.39","HIGH":"1873.7","CLOSE":"1871.83","ADJCLOSE":"1871.83","VOLUME":"75032304"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406163600,"PRODUCTID":34,"OPEN":"1873.66","LOW":"1867.78","HIGH":"1877.05","CLOSE":"1877.05","ADJCLOSE":"1877.05","VOLUME":"94333104"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406250000,"PRODUCTID":34,"OPEN":"1878.55","LOW":"1868.14","HIGH":"1879.59","CLOSE":"1877.34","ADJCLOSE":"1877.34","VOLUME":"71808400"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406250000,"PRODUCTID":34,"OPEN":"1878.55","LOW":"1868.14","HIGH":"1879.59","CLOSE":"1877.34","ADJCLOSE":"1877.34","VOLUME":"71808400"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406250000,"PRODUCTID":34,"OPEN":"1878.55","LOW":"1868.14","HIGH":"1879.59","CLOSE":"1877.34","ADJCLOSE":"1877.34","VOLUME":"71808400"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406682000,"PRODUCTID":34,"OPEN":"1884.08","LOW":"1877.51","HIGH":"1886.39","CLOSE":"1878.34","ADJCLOSE":"1878.34","VOLUME":"135459600"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406768400,"PRODUCTID":34,"OPEN":"1881.68","LOW":"1866.47","HIGH":"1882.07","CLOSE":"1871.36","ADJCLOSE":"1871.36","VOLUME":"141423296"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406854800,"PRODUCTID":34,"OPEN":"1866.11","LOW":"1861.6","HIGH":"1868.01","CLOSE":"1863.34","ADJCLOSE":"1863.34","VOLUME":"94677696"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407114000,"PRODUCTID":34,"OPEN":"1864.19","LOW":"1864.19","HIGH":"1875.8","CLOSE":"1875.8","ADJCLOSE":"1875.8","VOLUME":"103183904"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407200400,"PRODUCTID":34,"OPEN":"1872.55","LOW":"1872.14","HIGH":"1876.69","CLOSE":"1876.69","ADJCLOSE":"1876.69","VOLUME":"88392200"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407286800,"PRODUCTID":34,"OPEN":"1874.1","LOW":"1869.47","HIGH":"1875","CLOSE":"1869.92","ADJCLOSE":"1869.92","VOLUME":"97408400"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407373200,"PRODUCTID":34,"OPEN":"1870.04","LOW":"1864.72","HIGH":"1871.26","CLOSE":"1867.32","ADJCLOSE":"1867.32","VOLUME":"97143904"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407459600,"PRODUCTID":34,"OPEN":"1864.68","LOW":"1837.28","HIGH":"1864.68","CLOSE":"1839.87","ADJCLOSE":"1839.87","VOLUME":"114121504"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407718800,"PRODUCTID":34,"OPEN":"1841.79","LOW":"1840.64","HIGH":"1849.32","CLOSE":"1849.32","ADJCLOSE":"1849.32","VOLUME":"82807400"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407805200,"PRODUCTID":34,"OPEN":"1847.98","LOW":"1846.88","HIGH":"1850.53","CLOSE":"1850.39","ADJCLOSE":"1850.39","VOLUME":"88154704"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407891600,"PRODUCTID":34,"OPEN":"1853.25","LOW":"1849.84","HIGH":"1858.04","CLOSE":"1858.04","ADJCLOSE":"1858.04","VOLUME":"124289200"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407978000,"PRODUCTID":34,"OPEN":"1854.87","LOW":"1854.87","HIGH":"1863.37","CLOSE":"1861.58","ADJCLOSE":"1861.58","VOLUME":"109845000"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408064400,"PRODUCTID":34,"OPEN":"1862.3","LOW":"1860.22","HIGH":"1864.62","CLOSE":"1864.31","ADJCLOSE":"1864.31","VOLUME":"79482600"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408323600,"PRODUCTID":34,"OPEN":"1861.2","LOW":"1859.46","HIGH":"1864.2","CLOSE":"1861.75","ADJCLOSE":"1861.75","VOLUME":"93507696"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408410000,"PRODUCTID":34,"OPEN":"1862.97","LOW":"1862.49","HIGH":"1872.16","CLOSE":"1872.16","ADJCLOSE":"1872.16","VOLUME":"105756704"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408496400,"PRODUCTID":34,"OPEN":"1874.35","LOW":"1872.59","HIGH":"1878.89","CLOSE":"1878.89","ADJCLOSE":"1878.89","VOLUME":"116056200"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408582800,"PRODUCTID":34,"OPEN":"1878.89","LOW":"1871.36","HIGH":"1879.62","CLOSE":"1874.81","ADJCLOSE":"1874.81","VOLUME":"135055904"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408669200,"PRODUCTID":34,"OPEN":"1876.22","LOW":"1869.27","HIGH":"1878.87","CLOSE":"1870.99","ADJCLOSE":"1870.99","VOLUME":"128946704"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408928400,"PRODUCTID":34,"OPEN":"1872.92","LOW":"1859.58","HIGH":"1873.66","CLOSE":"1862.31","ADJCLOSE":"1862.31","VOLUME":"101897904"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409014800,"PRODUCTID":34,"OPEN":"1863.11","LOW":"1859.75","HIGH":"1866.57","CLOSE":"1861.82","ADJCLOSE":"1861.82","VOLUME":"100953904"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409101200,"PRODUCTID":34,"OPEN":"1862.02","LOW":"1861.73","HIGH":"1878.71","CLOSE":"1872.38","ADJCLOSE":"1872.38","VOLUME":"145823392"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409187600,"PRODUCTID":34,"OPEN":"1869.27","LOW":"1868.48","HIGH":"1875.68","CLOSE":"1875.68","ADJCLOSE":"1875.68","VOLUME":"99766800"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409274000,"PRODUCTID":34,"OPEN":"1879.53","LOW":"1866.11","HIGH":"1879.53","CLOSE":"1866.11","ADJCLOSE":"1866.11","VOLUME":"206340192"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409274000,"PRODUCTID":34,"OPEN":"1879.53","LOW":"1866.11","HIGH":"1879.53","CLOSE":"1866.11","ADJCLOSE":"1866.11","VOLUME":"206340192"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409619600,"PRODUCTID":34,"OPEN":"1865.46","LOW":"1860.67","HIGH":"1868.82","CLOSE":"1867.69","ADJCLOSE":"1867.69","VOLUME":"116170800"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409706000,"PRODUCTID":34,"OPEN":"1872.26","LOW":"1853.48","HIGH":"1872.45","CLOSE":"1864.87","ADJCLOSE":"1864.87","VOLUME":"118550400"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409792400,"PRODUCTID":34,"OPEN":"1866.66","LOW":"1860","HIGH":"1869.21","CLOSE":"1869.21","ADJCLOSE":"1869.21","VOLUME":"128481000"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409878800,"PRODUCTID":34,"OPEN":"1867.91","LOW":"1866.28","HIGH":"1869.84","CLOSE":"1868.46","ADJCLOSE":"1868.46","VOLUME":"128525400"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410138000,"PRODUCTID":34,"OPEN":"1866.26","LOW":"1865.53","HIGH":"1871.09","CLOSE":"1871.09","ADJCLOSE":"1871.09","VOLUME":"100799504"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410224400,"PRODUCTID":34,"OPEN":"1868.84","LOW":"1867.98","HIGH":"1876.21","CLOSE":"1874.12","ADJCLOSE":"1874.12","VOLUME":"114300304"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410310800,"PRODUCTID":34,"OPEN":"1870.54","LOW":"1868.36","HIGH":"1873.79","CLOSE":"1870.85","ADJCLOSE":"1870.85","VOLUME":"102928600"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410397200,"PRODUCTID":34,"OPEN":"1873.66","LOW":"1866.11","HIGH":"1874.67","CLOSE":"1866.11","ADJCLOSE":"1866.11","VOLUME":"114887696"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410483600,"PRODUCTID":34,"OPEN":"1865.5","LOW":"1855.64","HIGH":"1868.05","CLOSE":"1855.64","ADJCLOSE":"1855.64","VOLUME":"126424096"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410742800,"PRODUCTID":34,"OPEN":"1853.14","LOW":"1836.5","HIGH":"1856.16","CLOSE":"1847.3","ADJCLOSE":"1847.3","VOLUME":"111177504"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410742800,"PRODUCTID":34,"OPEN":"1853.14","LOW":"1836.5","HIGH":"1856.16","CLOSE":"1847.3","ADJCLOSE":"1847.3","VOLUME":"111177504"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410915600,"PRODUCTID":34,"OPEN":"1841.33","LOW":"1841.05","HIGH":"1845.74","CLOSE":"1843.78","ADJCLOSE":"1843.78","VOLUME":"158411392"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411002000,"PRODUCTID":34,"OPEN":"1844.86","LOW":"1836.9","HIGH":"1845.32","CLOSE":"1845.32","ADJCLOSE":"1845.32","VOLUME":"93755904"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411088400,"PRODUCTID":34,"OPEN":"1845.09","LOW":"1843.35","HIGH":"1853.68","CLOSE":"1849.49","ADJCLOSE":"1849.49","VOLUME":"125455800"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411347600,"PRODUCTID":34,"OPEN":"1851.65","LOW":"1843.85","HIGH":"1851.91","CLOSE":"1846.05","ADJCLOSE":"1846.05","VOLUME":"84645696"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411434000,"PRODUCTID":34,"OPEN":"1839.1","LOW":"1832.54","HIGH":"1842.15","CLOSE":"1840.19","ADJCLOSE":"1840.19","VOLUME":"124623296"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411520400,"PRODUCTID":34,"OPEN":"1840.72","LOW":"1838.67","HIGH":"1844.77","CLOSE":"1840.08","ADJCLOSE":"1840.08","VOLUME":"129366496"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411606800,"PRODUCTID":34,"OPEN":"1835.64","LOW":"1835.64","HIGH":"1843.11","CLOSE":"1843.11","ADJCLOSE":"1843.11","VOLUME":"91511104"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411693200,"PRODUCTID":34,"OPEN":"1840.01","LOW":"1829.24","HIGH":"1840.5","CLOSE":"1840.5","ADJCLOSE":"1840.5","VOLUME":"102138600"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411952400,"PRODUCTID":34,"OPEN":"1841.05","LOW":"1839.2","HIGH":"1846.75","CLOSE":"1846.34","ADJCLOSE":"1846.34","VOLUME":"88800600"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412038800,"PRODUCTID":34,"OPEN":"1844.56","LOW":"1842.35","HIGH":"1854.21","CLOSE":"1846.31","ADJCLOSE":"1846.31","VOLUME":"162655808"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412125200,"PRODUCTID":34,"OPEN":"1847","LOW":"1842.6","HIGH":"1847.7","CLOSE":"1845.32","ADJCLOSE":"1845.32","VOLUME":"93593296"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412211600,"PRODUCTID":34,"OPEN":"1845.17","LOW":"1837.55","HIGH":"1845.86","CLOSE":"1837.68","ADJCLOSE":"1837.68","VOLUME":"113988896"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412298000,"PRODUCTID":34,"OPEN":"1838.06","LOW":"1838.03","HIGH":"1844.06","CLOSE":"1840.82","ADJCLOSE":"1840.82","VOLUME":"74837000"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412298000,"PRODUCTID":34,"OPEN":"1838.06","LOW":"1838.03","HIGH":"1844.06","CLOSE":"1840.82","ADJCLOSE":"1840.82","VOLUME":"74837000"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412643600,"PRODUCTID":34,"OPEN":"1846.57","LOW":"1833.54","HIGH":"1849.47","CLOSE":"1833.54","ADJCLOSE":"1833.54","VOLUME":"124831000"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412730000,"PRODUCTID":34,"OPEN":"1830.67","LOW":"1824.32","HIGH":"1831.79","CLOSE":"1824.32","ADJCLOSE":"1824.32","VOLUME":"144482400"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412816400,"PRODUCTID":34,"OPEN":"1825.18","LOW":"1824.95","HIGH":"1830.8","CLOSE":"1829.73","ADJCLOSE":"1829.73","VOLUME":"117982896"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412902800,"PRODUCTID":34,"OPEN":"1822.91","LOW":"1808.09","HIGH":"1822.92","CLOSE":"1808.88","ADJCLOSE":"1808.88","VOLUME":"133698200"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413162000,"PRODUCTID":34,"OPEN":"1808.21","LOW":"1797.2","HIGH":"1808.95","CLOSE":"1797.2","ADJCLOSE":"1797.2","VOLUME":"103742496"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413248400,"PRODUCTID":34,"OPEN":"1791.89","LOW":"1790.99","HIGH":"1801.81","CLOSE":"1796.38","ADJCLOSE":"1796.38","VOLUME":"146176000"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413334800,"PRODUCTID":34,"OPEN":"1796.21","LOW":"1786.78","HIGH":"1801.12","CLOSE":"1786.84","ADJCLOSE":"1786.84","VOLUME":"146239008"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413421200,"PRODUCTID":34,"OPEN":"1784.84","LOW":"1767.77","HIGH":"1784.84","CLOSE":"1767.77","ADJCLOSE":"1767.77","VOLUME":"181474400"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413507600,"PRODUCTID":34,"OPEN":"1766.22","LOW":"1766.22","HIGH":"1795.29","CLOSE":"1788.31","ADJCLOSE":"1788.31","VOLUME":"191013408"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413766800,"PRODUCTID":34,"OPEN":"1790.07","LOW":"1790.07","HIGH":"1804.04","CLOSE":"1803.14","ADJCLOSE":"1803.14","VOLUME":"144172400"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413853200,"PRODUCTID":34,"OPEN":"1803.82","LOW":"1794.66","HIGH":"1804.83","CLOSE":"1796.22","ADJCLOSE":"1796.22","VOLUME":"88870896"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413853200,"PRODUCTID":34,"OPEN":"1803.82","LOW":"1794.66","HIGH":"1804.83","CLOSE":"1796.22","ADJCLOSE":"1796.22","VOLUME":"88870896"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1413853200,"PRODUCTID":34,"OPEN":"1803.82","LOW":"1794.66","HIGH":"1804.83","CLOSE":"1796.22","ADJCLOSE":"1796.22","VOLUME":"88870896"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414112400,"PRODUCTID":34,"OPEN":"1814.32","LOW":"1810.02","HIGH":"1819.23","CLOSE":"1818.86","ADJCLOSE":"1818.86","VOLUME":"107257104"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414371600,"PRODUCTID":34,"OPEN":"1821.82","LOW":"1815.35","HIGH":"1824.37","CLOSE":"1823.15","ADJCLOSE":"1823.15","VOLUME":"108936800"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414458000,"PRODUCTID":34,"OPEN":"1823.13","LOW":"1819.37","HIGH":"1825.85","CLOSE":"1825.68","ADJCLOSE":"1825.68","VOLUME":"121005200"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414544400,"PRODUCTID":34,"OPEN":"1826.55","LOW":"1825.73","HIGH":"1839.55","CLOSE":"1839.55","ADJCLOSE":"1839.55","VOLUME":"146915696"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414630800,"PRODUCTID":34,"OPEN":"1839.31","LOW":"1838.04","HIGH":"1843.89","CLOSE":"1842.78","ADJCLOSE":"1842.78","VOLUME":"129446800"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414717200,"PRODUCTID":34,"OPEN":"1844.59","LOW":"1842.17","HIGH":"1855.15","CLOSE":"1855.15","ADJCLOSE":"1855.15","VOLUME":"126978096"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414976400,"PRODUCTID":34,"OPEN":"1856.82","LOW":"1848.25","HIGH":"1858.09","CLOSE":"1853.34","ADJCLOSE":"1853.34","VOLUME":"97504400"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415062800,"PRODUCTID":34,"OPEN":"1851.87","LOW":"1845.52","HIGH":"1852.06","CLOSE":"1847.36","ADJCLOSE":"1847.36","VOLUME":"138890496"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415149200,"PRODUCTID":34,"OPEN":"1844.75","LOW":"1837.72","HIGH":"1845.08","CLOSE":"1839.29","ADJCLOSE":"1839.29","VOLUME":"139933696"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415235600,"PRODUCTID":34,"OPEN":"1838.89","LOW":"1830.21","HIGH":"1844.44","CLOSE":"1831.98","ADJCLOSE":"1831.98","VOLUME":"145068000"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415322000,"PRODUCTID":34,"OPEN":"1827.76","LOW":"1824.19","HIGH":"1841.4","CLOSE":"1824.19","ADJCLOSE":"1824.19","VOLUME":"107639296"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415581200,"PRODUCTID":34,"OPEN":"1824.47","LOW":"1824.05","HIGH":"1831.82","CLOSE":"1827.93","ADJCLOSE":"1827.93","VOLUME":"95738400"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415667600,"PRODUCTID":34,"OPEN":"1831.03","LOW":"1823.27","HIGH":"1832.7","CLOSE":"1825.11","ADJCLOSE":"1825.11","VOLUME":"111424600"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415754000,"PRODUCTID":34,"OPEN":"1818.89","LOW":"1816.24","HIGH":"1824.83","CLOSE":"1816.24","ADJCLOSE":"1816.24","VOLUME":"123311904"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415840400,"PRODUCTID":34,"OPEN":"1817.84","LOW":"1810.73","HIGH":"1820.5","CLOSE":"1815.81","ADJCLOSE":"1815.81","VOLUME":"121681104"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415926800,"PRODUCTID":34,"OPEN":"1814.3","LOW":"1808.7","HIGH":"1814.57","CLOSE":"1813.79","ADJCLOSE":"1813.79","VOLUME":"105280800"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416186000,"PRODUCTID":34,"OPEN":"1813.53","LOW":"1806.48","HIGH":"1814.58","CLOSE":"1806.48","ADJCLOSE":"1806.48","VOLUME":"76840800"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416272400,"PRODUCTID":34,"OPEN":"1806.44","LOW":"1805.35","HIGH":"1818.38","CLOSE":"1818.38","ADJCLOSE":"1818.38","VOLUME":"97376400"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416358800,"PRODUCTID":34,"OPEN":"1818","LOW":"1818","HIGH":"1827.4","CLOSE":"1824.39","ADJCLOSE":"1824.39","VOLUME":"110317504"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416445200,"PRODUCTID":34,"OPEN":"1824.66","LOW":"1816.97","HIGH":"1825.12","CLOSE":"1822.29","ADJCLOSE":"1822.29","VOLUME":"111710704"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416531600,"PRODUCTID":34,"OPEN":"1817.15","LOW":"1808.13","HIGH":"1817.56","CLOSE":"1809.13","ADJCLOSE":"1809.13","VOLUME":"126495800"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416790800,"PRODUCTID":34,"OPEN":"1811.45","LOW":"1809.63","HIGH":"1833.77","CLOSE":"1833.77","ADJCLOSE":"1833.77","VOLUME":"122471200"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416877200,"PRODUCTID":34,"OPEN":"1833.49","LOW":"1830.48","HIGH":"1843.55","CLOSE":"1838.56","ADJCLOSE":"1838.56","VOLUME":"171659808"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416963600,"PRODUCTID":34,"OPEN":"1840.52","LOW":"1836.79","HIGH":"1845.08","CLOSE":"1842.17","ADJCLOSE":"1842.17","VOLUME":"85176400"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417050000,"PRODUCTID":34,"OPEN":"1829.91","LOW":"1829.91","HIGH":"1829.91","CLOSE":"1829.91","ADJCLOSE":"1829.91","VOLUME":"91733600"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417136400,"PRODUCTID":34,"OPEN":"1820.57","LOW":"1815.31","HIGH":"1827.16","CLOSE":"1820.89","ADJCLOSE":"1820.89","VOLUME":"151517696"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417395600,"PRODUCTID":34,"OPEN":"1821.52","LOW":"1768.21","HIGH":"1821.52","CLOSE":"1778.27","ADJCLOSE":"1778.27","VOLUME":"229820304"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417482000,"PRODUCTID":34,"OPEN":"1779.54","LOW":"1763.55","HIGH":"1789.42","CLOSE":"1785.97","ADJCLOSE":"1785.97","VOLUME":"148643200"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417568400,"PRODUCTID":34,"OPEN":"1788.15","LOW":"1758.15","HIGH":"1789.04","CLOSE":"1758.15","ADJCLOSE":"1758.15","VOLUME":"144544192"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417654800,"PRODUCTID":34,"OPEN":"1760.25","LOW":"1743.62","HIGH":"1768.81","CLOSE":"1745.69","ADJCLOSE":"1745.69","VOLUME":"168115904"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417741200,"PRODUCTID":34,"OPEN":"1743.4","LOW":"1740.56","HIGH":"1755.94","CLOSE":"1749.37","ADJCLOSE":"1749.37","VOLUME":"129531600"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418000400,"PRODUCTID":34,"OPEN":"1748.38","LOW":"1735.92","HIGH":"1750.42","CLOSE":"1740.84","ADJCLOSE":"1740.84","VOLUME":"113945200"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418086800,"PRODUCTID":34,"OPEN":"1741.17","LOW":"1730.77","HIGH":"1741.31","CLOSE":"1738.1","ADJCLOSE":"1738.1","VOLUME":"129896000"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418173200,"PRODUCTID":34,"OPEN":"1732.76","LOW":"1732.76","HIGH":"1765.52","CLOSE":"1765.52","ADJCLOSE":"1765.52","VOLUME":"137724608"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418259600,"PRODUCTID":34,"OPEN":"1748.17","LOW":"1742.35","HIGH":"1757.19","CLOSE":"1744.57","ADJCLOSE":"1744.57","VOLUME":"116887296"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418346000,"PRODUCTID":34,"OPEN":"1745.04","LOW":"1732.99","HIGH":"1748.76","CLOSE":"1732.99","ADJCLOSE":"1732.99","VOLUME":"159886000"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418605200,"PRODUCTID":34,"OPEN":"1715.87","LOW":"1695.6","HIGH":"1715.87","CLOSE":"1697.31","ADJCLOSE":"1697.31","VOLUME":"182223600"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418691600,"PRODUCTID":34,"OPEN":"1688.74","LOW":"1673.94","HIGH":"1693.91","CLOSE":"1673.94","ADJCLOSE":"1673.94","VOLUME":"179438496"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418778000,"PRODUCTID":34,"OPEN":"1673.04","LOW":"1671.82","HIGH":"1691.99","CLOSE":"1681.9","ADJCLOSE":"1681.9","VOLUME":"177102000"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418864400,"PRODUCTID":34,"OPEN":"1688.03","LOW":"1688","HIGH":"1704.85","CLOSE":"1699.95","ADJCLOSE":"1699.95","VOLUME":"162022592"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418950800,"PRODUCTID":34,"OPEN":"1706.47","LOW":"1706.47","HIGH":"1720.78","CLOSE":"1715.99","ADJCLOSE":"1715.99","VOLUME":"175807504"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419210000,"PRODUCTID":34,"OPEN":"1723.87","LOW":"1722.67","HIGH":"1746.39","CLOSE":"1744.05","ADJCLOSE":"1744.05","VOLUME":"113308200"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419296400,"PRODUCTID":34,"OPEN":"1745.42","LOW":"1744.96","HIGH":"1754.27","CLOSE":"1749.05","ADJCLOSE":"1749.05","VOLUME":"123673504"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419382800,"PRODUCTID":34,"OPEN":"1740.45","LOW":"1732.15","HIGH":"1751.78","CLOSE":"1749.74","ADJCLOSE":"1749.74","VOLUME":"73511296"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419382800,"PRODUCTID":34,"OPEN":"1740.45","LOW":"1732.15","HIGH":"1751.78","CLOSE":"1749.74","ADJCLOSE":"1749.74","VOLUME":"73511296"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419555600,"PRODUCTID":34,"OPEN":"1747.25","LOW":"1747.2","HIGH":"1765.61","CLOSE":"1764.44","ADJCLOSE":"1764.44","VOLUME":"56935200"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419814800,"PRODUCTID":34,"OPEN":"1757.65","LOW":"1753.97","HIGH":"1770.06","CLOSE":"1768.41","ADJCLOSE":"1768.41","VOLUME":"77018704"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419901200,"PRODUCTID":34,"OPEN":"1765.8","LOW":"1753.95","HIGH":"1770.52","CLOSE":"1766.83","ADJCLOSE":"1766.83","VOLUME":"120581600"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419987600,"PRODUCTID":34,"OPEN":"1759.76","LOW":"1755.93","HIGH":"1768.85","CLOSE":"1761.25","ADJCLOSE":"1761.25","VOLUME":"140838800"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419987600,"PRODUCTID":34,"OPEN":"1759.76","LOW":"1755.93","HIGH":"1768.85","CLOSE":"1761.25","ADJCLOSE":"1761.25","VOLUME":"140838800"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420160400,"PRODUCTID":34,"OPEN":"1757.15","LOW":"1741.45","HIGH":"1757.96","CLOSE":"1752.77","ADJCLOSE":"1752.77","VOLUME":"63584500"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420419600,"PRODUCTID":34,"OPEN":"1758.43","LOW":"1734.51","HIGH":"1759.15","CLOSE":"1736.62","ADJCLOSE":"1736.62","VOLUME":"98141200"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420506000,"PRODUCTID":34,"OPEN":"1730.94","LOW":"1708.78","HIGH":"1730.94","CLOSE":"1716.58","ADJCLOSE":"1716.58","VOLUME":"146055296"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420592400,"PRODUCTID":34,"OPEN":"1714.7","LOW":"1706.18","HIGH":"1717.17","CLOSE":"1709.18","ADJCLOSE":"1709.18","VOLUME":"171015600"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420678800,"PRODUCTID":34,"OPEN":"1714.4","LOW":"1714.02","HIGH":"1730.18","CLOSE":"1728.06","ADJCLOSE":"1728.06","VOLUME":"121085200"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420765200,"PRODUCTID":34,"OPEN":"1734.61","LOW":"1725.81","HIGH":"1738.54","CLOSE":"1732.44","ADJCLOSE":"1732.44","VOLUME":"126253696"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421024400,"PRODUCTID":34,"OPEN":"1730.1","LOW":"1718.76","HIGH":"1735.08","CLOSE":"1735.08","ADJCLOSE":"1735.08","VOLUME":"95901296"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421110800,"PRODUCTID":34,"OPEN":"1726.54","LOW":"1725.98","HIGH":"1750.16","CLOSE":"1748.9","ADJCLOSE":"1748.9","VOLUME":"147553792"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421197200,"PRODUCTID":34,"OPEN":"1742.66","LOW":"1736.77","HIGH":"1744.71","CLOSE":"1742.01","ADJCLOSE":"1742.01","VOLUME":"182004304"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421283600,"PRODUCTID":34,"OPEN":"1747.54","LOW":"1738.24","HIGH":"1750.94","CLOSE":"1745","ADJCLOSE":"1745","VOLUME":"182936192"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421370000,"PRODUCTID":34,"OPEN":"1740.19","LOW":"1732.35","HIGH":"1746.24","CLOSE":"1743.57","ADJCLOSE":"1743.57","VOLUME":"153211200"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421629200,"PRODUCTID":34,"OPEN":"1745.5","LOW":"1745.5","HIGH":"1755.12","CLOSE":"1753.31","ADJCLOSE":"1753.31","VOLUME":"130847296"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421715600,"PRODUCTID":34,"OPEN":"1754.21","LOW":"1745.64","HIGH":"1754.34","CLOSE":"1750.11","ADJCLOSE":"1750.11","VOLUME":"123144400"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421802000,"PRODUCTID":34,"OPEN":"1752.9","LOW":"1751.46","HIGH":"1770.09","CLOSE":"1770.09","ADJCLOSE":"1770.09","VOLUME":"173119696"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421888400,"PRODUCTID":34,"OPEN":"1767.74","LOW":"1763.68","HIGH":"1787.91","CLOSE":"1781.75","ADJCLOSE":"1781.75","VOLUME":"212420496"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421974800,"PRODUCTID":34,"OPEN":"1792.47","LOW":"1788.78","HIGH":"1809.33","CLOSE":"1803.08","ADJCLOSE":"1803.08","VOLUME":"213716000"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422234000,"PRODUCTID":34,"OPEN":"1800.49","LOW":"1792.65","HIGH":"1801.06","CLOSE":"1796.44","ADJCLOSE":"1796.44","VOLUME":"131380096"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422320400,"PRODUCTID":34,"OPEN":"1789.96","LOW":"1788.55","HIGH":"1810.21","CLOSE":"1803.17","ADJCLOSE":"1803.17","VOLUME":"171841200"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422406800,"PRODUCTID":34,"OPEN":"1794.76","LOW":"1790.02","HIGH":"1800.64","CLOSE":"1795.88","ADJCLOSE":"1795.88","VOLUME":"155963200"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422493200,"PRODUCTID":34,"OPEN":"1791.59","LOW":"1779.17","HIGH":"1794.82","CLOSE":"1782.18","ADJCLOSE":"1782.18","VOLUME":"164067808"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422579600,"PRODUCTID":34,"OPEN":"1788.36","LOW":"1781.26","HIGH":"1789.39","CLOSE":"1781.26","ADJCLOSE":"1781.26","VOLUME":"161401904"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422579600,"PRODUCTID":34,"OPEN":"1788.36","LOW":"1781.26","HIGH":"1789.39","CLOSE":"1781.26","ADJCLOSE":"1781.26","VOLUME":"161401904"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422579600,"PRODUCTID":34,"OPEN":"1788.36","LOW":"1781.26","HIGH":"1789.39","CLOSE":"1781.26","ADJCLOSE":"1781.26","VOLUME":"161401904"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423011600,"PRODUCTID":34,"OPEN":"1814.72","LOW":"1801.09","HIGH":"1831.41","CLOSE":"1803.02","ADJCLOSE":"1803.02","VOLUME":"205670000"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423098000,"PRODUCTID":34,"OPEN":"1803.79","LOW":"1796.41","HIGH":"1804.25","CLOSE":"1803.09","ADJCLOSE":"1803.09","VOLUME":"141640896"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423184400,"PRODUCTID":34,"OPEN":"1806.31","LOW":"1806.07","HIGH":"1814.3","CLOSE":"1809.44","ADJCLOSE":"1809.44","VOLUME":"144850592"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423443600,"PRODUCTID":34,"OPEN":"1815.62","LOW":"1805.16","HIGH":"1818.31","CLOSE":"1811.58","ADJCLOSE":"1811.58","VOLUME":"118228304"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423530000,"PRODUCTID":34,"OPEN":"1812.74","LOW":"1808.69","HIGH":"1816.62","CLOSE":"1811.12","ADJCLOSE":"1811.12","VOLUME":"143961296"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423616400,"PRODUCTID":34,"OPEN":"1810.98","LOW":"1790.8","HIGH":"1812.08","CLOSE":"1798.95","ADJCLOSE":"1798.95","VOLUME":"137960496"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423702800,"PRODUCTID":34,"OPEN":"1790.69","LOW":"1780.21","HIGH":"1791","CLOSE":"1789.07","ADJCLOSE":"1789.07","VOLUME":"175244608"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423789200,"PRODUCTID":34,"OPEN":"1791.68","LOW":"1790.31","HIGH":"1800.95","CLOSE":"1800.95","ADJCLOSE":"1800.95","VOLUME":"144816896"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424048400,"PRODUCTID":34,"OPEN":"1804.94","LOW":"1800.24","HIGH":"1809.71","CLOSE":"1808.89","ADJCLOSE":"1808.89","VOLUME":"135531008"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424134800,"PRODUCTID":34,"OPEN":"1808.41","LOW":"1804.52","HIGH":"1810.9","CLOSE":"1810.09","ADJCLOSE":"1810.09","VOLUME":"81090400"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424221200,"PRODUCTID":34,"OPEN":"1806.54","LOW":"1806.17","HIGH":"1815.95","CLOSE":"1807.87","ADJCLOSE":"1807.87","VOLUME":"62964300"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424221200,"PRODUCTID":34,"OPEN":"1806.54","LOW":"1806.17","HIGH":"1815.95","CLOSE":"1807.87","ADJCLOSE":"1807.87","VOLUME":"62964300"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424221200,"PRODUCTID":34,"OPEN":"1806.54","LOW":"1806.17","HIGH":"1815.95","CLOSE":"1807.87","ADJCLOSE":"1807.87","VOLUME":"62964300"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424653200,"PRODUCTID":34,"OPEN":"1811.01","LOW":"1804.95","HIGH":"1812.75","CLOSE":"1809.39","ADJCLOSE":"1809.39","VOLUME":"122063200"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424739600,"PRODUCTID":34,"OPEN":"1812.01","LOW":"1812.01","HIGH":"1819.24","CLOSE":"1818.68","ADJCLOSE":"1818.68","VOLUME":"142233200"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424826000,"PRODUCTID":34,"OPEN":"1818.22","LOW":"1808.65","HIGH":"1818.35","CLOSE":"1815.86","ADJCLOSE":"1815.86","VOLUME":"139625904"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424912400,"PRODUCTID":34,"OPEN":"1813.88","LOW":"1812.9","HIGH":"1821.67","CLOSE":"1820.87","ADJCLOSE":"1820.87","VOLUME":"117349600"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1424998800,"PRODUCTID":34,"OPEN":"1822.27","LOW":"1811.74","HIGH":"1825.65","CLOSE":"1821.21","ADJCLOSE":"1821.21","VOLUME":"185436304"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425258000,"PRODUCTID":34,"OPEN":"1822.91","LOW":"1812.35","HIGH":"1825.33","CLOSE":"1817.13","ADJCLOSE":"1817.13","VOLUME":"135243600"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425344400,"PRODUCTID":34,"OPEN":"1820.43","LOW":"1817.94","HIGH":"1825.79","CLOSE":"1821.25","ADJCLOSE":"1821.25","VOLUME":"149718400"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425430800,"PRODUCTID":34,"OPEN":"1825.66","LOW":"1819.18","HIGH":"1826.05","CLOSE":"1825.54","ADJCLOSE":"1825.54","VOLUME":"141830304"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425517200,"PRODUCTID":34,"OPEN":"1819.66","LOW":"1805.8","HIGH":"1819.67","CLOSE":"1806.09","ADJCLOSE":"1806.09","VOLUME":"201060192"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425603600,"PRODUCTID":34,"OPEN":"1804.86","LOW":"1799.8","HIGH":"1809.65","CLOSE":"1806.96","ADJCLOSE":"1806.96","VOLUME":"161429296"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425862800,"PRODUCTID":34,"OPEN":"1790.59","LOW":"1778.99","HIGH":"1795.76","CLOSE":"1791.74","ADJCLOSE":"1791.74","VOLUME":"158047504"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425949200,"PRODUCTID":34,"OPEN":"1794.82","LOW":"1789.73","HIGH":"1799.05","CLOSE":"1789.73","ADJCLOSE":"1789.73","VOLUME":"154677792"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426035600,"PRODUCTID":34,"OPEN":"1783.47","LOW":"1774.97","HIGH":"1787.23","CLOSE":"1778.16","ADJCLOSE":"1778.16","VOLUME":"148643296"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426122000,"PRODUCTID":34,"OPEN":"1780.75","LOW":"1780.65","HIGH":"1789.92","CLOSE":"1786.87","ADJCLOSE":"1786.87","VOLUME":"126430200"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426208400,"PRODUCTID":34,"OPEN":"1784.98","LOW":"1781.75","HIGH":"1789.36","CLOSE":"1781.75","ADJCLOSE":"1781.75","VOLUME":"90412600"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426467600,"PRODUCTID":34,"OPEN":"1777.28","LOW":"1774.3","HIGH":"1787.29","CLOSE":"1780.54","ADJCLOSE":"1780.54","VOLUME":"102530896"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426554000,"PRODUCTID":34,"OPEN":"1779.96","LOW":"1779.96","HIGH":"1789.4","CLOSE":"1787.87","ADJCLOSE":"1787.87","VOLUME":"94763696"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426640400,"PRODUCTID":34,"OPEN":"1790.32","LOW":"1787.77","HIGH":"1800.83","CLOSE":"1797.57","ADJCLOSE":"1797.57","VOLUME":"115589104"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426726800,"PRODUCTID":34,"OPEN":"1798.22","LOW":"1798.03","HIGH":"1815.71","CLOSE":"1809.13","ADJCLOSE":"1809.13","VOLUME":"109456400"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426813200,"PRODUCTID":34,"OPEN":"1803.56","LOW":"1798.74","HIGH":"1806.9","CLOSE":"1803.65","ADJCLOSE":"1803.65","VOLUME":"206331904"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427072400,"PRODUCTID":34,"OPEN":"1801.23","LOW":"1795.85","HIGH":"1811.08","CLOSE":"1795.85","ADJCLOSE":"1795.85","VOLUME":"103209904"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427158800,"PRODUCTID":34,"OPEN":"1798.82","LOW":"1798.24","HIGH":"1814.54","CLOSE":"1814.04","ADJCLOSE":"1814.04","VOLUME":"117342000"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427245200,"PRODUCTID":34,"OPEN":"1812.43","LOW":"1812.18","HIGH":"1823.19","CLOSE":"1819.1","ADJCLOSE":"1819.1","VOLUME":"123798704"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427331600,"PRODUCTID":34,"OPEN":"1816.85","LOW":"1815.41","HIGH":"1820.52","CLOSE":"1818.42","ADJCLOSE":"1818.42","VOLUME":"99162400"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427418000,"PRODUCTID":34,"OPEN":"1815.15","LOW":"1813.3","HIGH":"1818.31","CLOSE":"1813.37","ADJCLOSE":"1813.37","VOLUME":"118234000"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427677200,"PRODUCTID":34,"OPEN":"1815.52","LOW":"1815.02","HIGH":"1825.76","CLOSE":"1821.83","ADJCLOSE":"1821.83","VOLUME":"97386800"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427763600,"PRODUCTID":34,"OPEN":"1828.88","LOW":"1825.3","HIGH":"1832.85","CLOSE":"1830.78","ADJCLOSE":"1830.78","VOLUME":"166808192"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427850000,"PRODUCTID":34,"OPEN":"1831.35","LOW":"1823.61","HIGH":"1831.35","CLOSE":"1826.31","ADJCLOSE":"1826.31","VOLUME":"83327200"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427936400,"PRODUCTID":34,"OPEN":"1827.66","LOW":"1826.28","HIGH":"1832.37","CLOSE":"1831.97","ADJCLOSE":"1831.97","VOLUME":"123704304"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1428022800,"PRODUCTID":34,"OPEN":"1831.34","LOW":"1829.74","HIGH":"1836.82","CLOSE":"1834.52","ADJCLOSE":"1834.52","VOLUME":"66470200"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428282000,"PRODUCTID":34,"OPEN":"1838.3","LOW":"1837.51","HIGH":"1844.83","CLOSE":"1842.94","ADJCLOSE":"1842.94","VOLUME":"89728304"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428368400,"PRODUCTID":34,"OPEN":"1843.18","LOW":"1843.18","HIGH":"1856.51","CLOSE":"1856.51","ADJCLOSE":"1856.51","VOLUME":"121385904"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428454800,"PRODUCTID":34,"OPEN":"1852.49","LOW":"1848","HIGH":"1853.21","CLOSE":"1850.31","ADJCLOSE":"1850.31","VOLUME":"106668704"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428541200,"PRODUCTID":34,"OPEN":"1848.43","LOW":"1843.99","HIGH":"1849.77","CLOSE":"1849.39","ADJCLOSE":"1849.39","VOLUME":"97636800"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428627600,"PRODUCTID":34,"OPEN":"1846.85","LOW":"1840.77","HIGH":"1849.78","CLOSE":"1844.31","ADJCLOSE":"1844.31","VOLUME":"97909400"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428886800,"PRODUCTID":34,"OPEN":"1842.89","LOW":"1840.91","HIGH":"1847.5","CLOSE":"1842.08","ADJCLOSE":"1842.08","VOLUME":"99504496"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428973200,"PRODUCTID":34,"OPEN":"1845.51","LOW":"1837.25","HIGH":"1846.31","CLOSE":"1839.61","ADJCLOSE":"1839.61","VOLUME":"120609296"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429059600,"PRODUCTID":34,"OPEN":"1837.46","LOW":"1836.37","HIGH":"1846.06","CLOSE":"1840.13","ADJCLOSE":"1840.13","VOLUME":"156091200"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429146000,"PRODUCTID":34,"OPEN":"1842.04","LOW":"1838.27","HIGH":"1849.22","CLOSE":"1847.94","ADJCLOSE":"1847.94","VOLUME":"133056200"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429232400,"PRODUCTID":34,"OPEN":"1848.09","LOW":"1845.09","HIGH":"1852.95","CLOSE":"1845.86","ADJCLOSE":"1845.86","VOLUME":"124815296"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429491600,"PRODUCTID":34,"OPEN":"1844.25","LOW":"1841.1","HIGH":"1848.97","CLOSE":"1848.66","ADJCLOSE":"1848.66","VOLUME":"97523904"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429578000,"PRODUCTID":34,"OPEN":"1850.71","LOW":"1850.35","HIGH":"1862.8","CLOSE":"1862.8","ADJCLOSE":"1862.8","VOLUME":"128594496"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429664400,"PRODUCTID":34,"OPEN":"1863.61","LOW":"1853.72","HIGH":"1863.61","CLOSE":"1854.77","ADJCLOSE":"1854.77","VOLUME":"102213800"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429750800,"PRODUCTID":34,"OPEN":"1848.29","LOW":"1846.08","HIGH":"1855.7","CLOSE":"1846.08","ADJCLOSE":"1846.08","VOLUME":"80461600"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429837200,"PRODUCTID":34,"OPEN":"1852.99","LOW":"1849.71","HIGH":"1862.58","CLOSE":"1862.58","ADJCLOSE":"1862.58","VOLUME":"115608704"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430096400,"PRODUCTID":34,"OPEN":"1864.69","LOW":"1859.18","HIGH":"1867.53","CLOSE":"1859.58","ADJCLOSE":"1859.58","VOLUME":"114674400"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430182800,"PRODUCTID":34,"OPEN":"1861.59","LOW":"1850.04","HIGH":"1862.14","CLOSE":"1855.06","ADJCLOSE":"1855.06","VOLUME":"112289200"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430269200,"PRODUCTID":34,"OPEN":"1855.1","LOW":"1842.84","HIGH":"1855.46","CLOSE":"1842.93","ADJCLOSE":"1842.93","VOLUME":"127680896"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430355600,"PRODUCTID":34,"OPEN":"1840.29","LOW":"1818.27","HIGH":"1841.06","CLOSE":"1818.27","ADJCLOSE":"1818.27","VOLUME":"161926000"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430355600,"PRODUCTID":34,"OPEN":"1840.29","LOW":"1818.27","HIGH":"1841.06","CLOSE":"1818.27","ADJCLOSE":"1818.27","VOLUME":"161926000"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430355600,"PRODUCTID":34,"OPEN":"1840.29","LOW":"1818.27","HIGH":"1841.06","CLOSE":"1818.27","ADJCLOSE":"1818.27","VOLUME":"161926000"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430787600,"PRODUCTID":34,"OPEN":"1830.32","LOW":"1818.16","HIGH":"1830.9","CLOSE":"1827.42","ADJCLOSE":"1827.42","VOLUME":"136679200"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430874000,"PRODUCTID":34,"OPEN":"1824.21","LOW":"1813.01","HIGH":"1824.21","CLOSE":"1820.97","ADJCLOSE":"1820.97","VOLUME":"118204400"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430960400,"PRODUCTID":34,"OPEN":"1808.32","LOW":"1805.1","HIGH":"1818.79","CLOSE":"1805.1","ADJCLOSE":"1805.1","VOLUME":"140657904"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431046800,"PRODUCTID":34,"OPEN":"1806.32","LOW":"1805.35","HIGH":"1814.28","CLOSE":"1807.65","ADJCLOSE":"1807.65","VOLUME":"129489800"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431306000,"PRODUCTID":34,"OPEN":"1809.22","LOW":"1803.57","HIGH":"1814.24","CLOSE":"1805.49","ADJCLOSE":"1805.49","VOLUME":"93824400"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431392400,"PRODUCTID":34,"OPEN":"1798.64","LOW":"1797.01","HIGH":"1802.54","CLOSE":"1798.61","ADJCLOSE":"1798.61","VOLUME":"104348200"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431478800,"PRODUCTID":34,"OPEN":"1801.08","LOW":"1795.16","HIGH":"1803.68","CLOSE":"1803.02","ADJCLOSE":"1803.02","VOLUME":"129702200"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431565200,"PRODUCTID":34,"OPEN":"1806.12","LOW":"1803.63","HIGH":"1807.9","CLOSE":"1805.87","ADJCLOSE":"1805.87","VOLUME":"113680704"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431651600,"PRODUCTID":34,"OPEN":"1806.61","LOW":"1802.05","HIGH":"1811.92","CLOSE":"1811.92","ADJCLOSE":"1811.92","VOLUME":"56989200"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431910800,"PRODUCTID":34,"OPEN":"1813.52","LOW":"1808.79","HIGH":"1823.5","CLOSE":"1823.5","ADJCLOSE":"1823.5","VOLUME":"81619800"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431997200,"PRODUCTID":34,"OPEN":"1819.02","LOW":"1808.07","HIGH":"1819.58","CLOSE":"1809.72","ADJCLOSE":"1809.72","VOLUME":"93333504"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432083600,"PRODUCTID":34,"OPEN":"1812.07","LOW":"1807.95","HIGH":"1812.59","CLOSE":"1810.11","ADJCLOSE":"1810.11","VOLUME":"105610704"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432170000,"PRODUCTID":34,"OPEN":"1810.37","LOW":"1793.34","HIGH":"1810.71","CLOSE":"1795.04","ADJCLOSE":"1795.04","VOLUME":"143152096"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432256400,"PRODUCTID":34,"OPEN":"1798.33","LOW":"1780.11","HIGH":"1798.46","CLOSE":"1787.5","ADJCLOSE":"1787.5","VOLUME":"136764896"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432515600,"PRODUCTID":34,"OPEN":"1787.02","LOW":"1764.63","HIGH":"1787.64","CLOSE":"1767.38","ADJCLOSE":"1767.38","VOLUME":"101842304"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432602000,"PRODUCTID":34,"OPEN":"1767.04","LOW":"1755.09","HIGH":"1776.07","CLOSE":"1764.07","ADJCLOSE":"1764.07","VOLUME":"130627504"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432688400,"PRODUCTID":34,"OPEN":"1758.35","LOW":"1749.78","HIGH":"1758.35","CLOSE":"1755.05","ADJCLOSE":"1755.05","VOLUME":"163751904"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432774800,"PRODUCTID":34,"OPEN":"1757.91","LOW":"1750.72","HIGH":"1759.43","CLOSE":"1755.56","ADJCLOSE":"1755.56","VOLUME":"121935400"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432861200,"PRODUCTID":34,"OPEN":"1751.35","LOW":"1746.06","HIGH":"1755.82","CLOSE":"1747.52","ADJCLOSE":"1747.52","VOLUME":"254439600"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433120400,"PRODUCTID":34,"OPEN":"1751.82","LOW":"1732.27","HIGH":"1752.08","CLOSE":"1743.41","ADJCLOSE":"1743.41","VOLUME":"129254304"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433206800,"PRODUCTID":34,"OPEN":"1743.48","LOW":"1736.57","HIGH":"1746.49","CLOSE":"1741.37","ADJCLOSE":"1741.37","VOLUME":"147077200"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433293200,"PRODUCTID":34,"OPEN":"1748.59","LOW":"1743.12","HIGH":"1750.68","CLOSE":"1749.17","ADJCLOSE":"1749.17","VOLUME":"140038896"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433379600,"PRODUCTID":34,"OPEN":"1742.02","LOW":"1739.92","HIGH":"1749.2","CLOSE":"1741.48","ADJCLOSE":"1741.48","VOLUME":"114533696"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433466000,"PRODUCTID":34,"OPEN":"1743.16","LOW":"1737.88","HIGH":"1746.28","CLOSE":"1745.33","ADJCLOSE":"1745.33","VOLUME":"78044000"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433725200,"PRODUCTID":34,"OPEN":"1736.07","LOW":"1727.01","HIGH":"1741.11","CLOSE":"1739.45","ADJCLOSE":"1739.45","VOLUME":"86610496"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433811600,"PRODUCTID":34,"OPEN":"1737.53","LOW":"1729.05","HIGH":"1738.76","CLOSE":"1729.05","ADJCLOSE":"1729.05","VOLUME":"94292600"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433898000,"PRODUCTID":34,"OPEN":"1730.94","LOW":"1730.75","HIGH":"1739.48","CLOSE":"1735.63","ADJCLOSE":"1735.63","VOLUME":"108781504"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433984400,"PRODUCTID":34,"OPEN":"1744.77","LOW":"1733.17","HIGH":"1744.77","CLOSE":"1734.76","ADJCLOSE":"1734.76","VOLUME":"120346496"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434070800,"PRODUCTID":34,"OPEN":"1740.99","LOW":"1732.59","HIGH":"1740.99","CLOSE":"1734.37","ADJCLOSE":"1734.37","VOLUME":"74602304"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434330000,"PRODUCTID":34,"OPEN":"1733.28","LOW":"1722.16","HIGH":"1734.4","CLOSE":"1722.16","ADJCLOSE":"1722.16","VOLUME":"126558200"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434416400,"PRODUCTID":34,"OPEN":"1721.16","LOW":"1718.44","HIGH":"1726.78","CLOSE":"1722.24","ADJCLOSE":"1722.24","VOLUME":"91685000"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434502800,"PRODUCTID":34,"OPEN":"1722.71","LOW":"1721.23","HIGH":"1728.06","CLOSE":"1726.86","ADJCLOSE":"1726.86","VOLUME":"107186096"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434589200,"PRODUCTID":34,"OPEN":"1725.28","LOW":"1714.22","HIGH":"1727.3","CLOSE":"1718.12","ADJCLOSE":"1718.12","VOLUME":"117882096"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434675600,"PRODUCTID":34,"OPEN":"1718.71","LOW":"1715.83","HIGH":"1726.98","CLOSE":"1721.77","ADJCLOSE":"1721.77","VOLUME":"183198096"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434934800,"PRODUCTID":34,"OPEN":"1721.62","LOW":"1720.84","HIGH":"1735.9","CLOSE":"1732.76","ADJCLOSE":"1732.76","VOLUME":"114113296"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435021200,"PRODUCTID":34,"OPEN":"1734.56","LOW":"1726.86","HIGH":"1734.97","CLOSE":"1726.86","ADJCLOSE":"1726.86","VOLUME":"104992400"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435107600,"PRODUCTID":34,"OPEN":"1727.59","LOW":"1724.47","HIGH":"1731.68","CLOSE":"1731.68","ADJCLOSE":"1731.68","VOLUME":"110894800"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435194000,"PRODUCTID":34,"OPEN":"1729.58","LOW":"1716.81","HIGH":"1729.64","CLOSE":"1716.81","ADJCLOSE":"1716.81","VOLUME":"134881200"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435280400,"PRODUCTID":34,"OPEN":"1716.64","LOW":"1709.87","HIGH":"1716.64","CLOSE":"1710.47","ADJCLOSE":"1710.47","VOLUME":"84028600"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435539600,"PRODUCTID":34,"OPEN":"1709.35","LOW":"1688.44","HIGH":"1709.35","CLOSE":"1691.92","ADJCLOSE":"1691.92","VOLUME":"115419904"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435626000,"PRODUCTID":34,"OPEN":"1695.36","LOW":"1691.03","HIGH":"1708.38","CLOSE":"1706.64","ADJCLOSE":"1706.64","VOLUME":"171042592"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435712400,"PRODUCTID":34,"OPEN":"1709.77","LOW":"1709.77","HIGH":"1737.67","CLOSE":"1727.96","ADJCLOSE":"1727.96","VOLUME":"143083696"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435798800,"PRODUCTID":34,"OPEN":"1729.56","LOW":"1728.43","HIGH":"1738.67","CLOSE":"1733.88","ADJCLOSE":"1733.88","VOLUME":"126592096"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435885200,"PRODUCTID":34,"OPEN":"1737.23","LOW":"1724.5","HIGH":"1738.09","CLOSE":"1734.24","ADJCLOSE":"1734.24","VOLUME":"82206800"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436144400,"PRODUCTID":34,"OPEN":"1728.43","LOW":"1706.6","HIGH":"1728.43","CLOSE":"1717.05","ADJCLOSE":"1717.05","VOLUME":"91770496"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436230800,"PRODUCTID":34,"OPEN":"1714.27","LOW":"1708.64","HIGH":"1718.03","CLOSE":"1712.3","ADJCLOSE":"1712.3","VOLUME":"112746304"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436317200,"PRODUCTID":34,"OPEN":"1706.47","LOW":"1693.35","HIGH":"1706.7","CLOSE":"1695.83","ADJCLOSE":"1695.83","VOLUME":"132600496"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436403600,"PRODUCTID":34,"OPEN":"1687.26","LOW":"1685.03","HIGH":"1704.88","CLOSE":"1701.54","ADJCLOSE":"1701.54","VOLUME":"107192304"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436490000,"PRODUCTID":34,"OPEN":"1698.26","LOW":"1698.26","HIGH":"1720.82","CLOSE":"1715.58","ADJCLOSE":"1715.58","VOLUME":"83498496"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436749200,"PRODUCTID":34,"OPEN":"1710.75","LOW":"1707","HIGH":"1718.39","CLOSE":"1716.11","ADJCLOSE":"1716.11","VOLUME":"69578704"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436835600,"PRODUCTID":34,"OPEN":"1720.06","LOW":"1720.06","HIGH":"1727.07","CLOSE":"1721.1","ADJCLOSE":"1721.1","VOLUME":"91842096"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436922000,"PRODUCTID":34,"OPEN":"1698.26","LOW":"1698.26","HIGH":"1720.82","CLOSE":"1715.58","ADJCLOSE":"1715.58","VOLUME":"131821800"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437008400,"PRODUCTID":34,"OPEN":"1722.04","LOW":"1720.7","HIGH":"1727.5","CLOSE":"1726.73","ADJCLOSE":"1726.73","VOLUME":"74418896"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437008400,"PRODUCTID":34,"OPEN":"1722.04","LOW":"1720.7","HIGH":"1727.5","CLOSE":"1726.73","ADJCLOSE":"1726.73","VOLUME":"74418896"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437354000,"PRODUCTID":34,"OPEN":"1733.29","LOW":"1720.02","HIGH":"1735.75","CLOSE":"1724.13","ADJCLOSE":"1724.13","VOLUME":"89082704"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437440400,"PRODUCTID":34,"OPEN":"1725.43","LOW":"1722.61","HIGH":"1736.19","CLOSE":"1736.19","ADJCLOSE":"1736.19","VOLUME":"86252496"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437526800,"PRODUCTID":34,"OPEN":"1731.12","LOW":"1725.52","HIGH":"1732.54","CLOSE":"1729.53","ADJCLOSE":"1729.53","VOLUME":"111393000"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437613200,"PRODUCTID":34,"OPEN":"1729.57","LOW":"1722.44","HIGH":"1731.18","CLOSE":"1722.44","ADJCLOSE":"1722.44","VOLUME":"78530800"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437699600,"PRODUCTID":34,"OPEN":"1720.01","LOW":"1712.49","HIGH":"1721.45","CLOSE":"1720.76","ADJCLOSE":"1720.76","VOLUME":"74377600"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437958800,"PRODUCTID":34,"OPEN":"1710.97","LOW":"1709.76","HIGH":"1718.6","CLOSE":"1709.76","ADJCLOSE":"1709.76","VOLUME":"77096496"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438045200,"PRODUCTID":34,"OPEN":"1708.62","LOW":"1699.7","HIGH":"1713.06","CLOSE":"1699.7","ADJCLOSE":"1699.7","VOLUME":"132816896"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438131600,"PRODUCTID":34,"OPEN":"1699.6","LOW":"1696.72","HIGH":"1702.36","CLOSE":"1698.99","ADJCLOSE":"1698.99","VOLUME":"118132600"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438218000,"PRODUCTID":34,"OPEN":"1696.74","LOW":"1695.66","HIGH":"1706.26","CLOSE":"1699.92","ADJCLOSE":"1699.92","VOLUME":"86618200"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438304400,"PRODUCTID":34,"OPEN":"1701.31","LOW":"1701.31","HIGH":"1723.14","CLOSE":"1723.14","ADJCLOSE":"1723.14","VOLUME":"131520200"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438563600,"PRODUCTID":34,"OPEN":"1716.99","LOW":"1714.82","HIGH":"1744.19","CLOSE":"1744.19","ADJCLOSE":"1744.19","VOLUME":"67706704"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438650000,"PRODUCTID":34,"OPEN":"1730.09","LOW":"1722.91","HIGH":"1730.81","CLOSE":"1723.73","ADJCLOSE":"1723.73","VOLUME":"95571800"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438736400,"PRODUCTID":34,"OPEN":"1723.53","LOW":"1723.22","HIGH":"1729.91","CLOSE":"1725.56","ADJCLOSE":"1725.56","VOLUME":"82196200"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438822800,"PRODUCTID":34,"OPEN":"1720.85","LOW":"1694.64","HIGH":"1722.3","CLOSE":"1694.64","ADJCLOSE":"1694.64","VOLUME":"151522592"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438909200,"PRODUCTID":34,"OPEN":"1692.33","LOW":"1677.22","HIGH":"1695.18","CLOSE":"1682.65","ADJCLOSE":"1682.65","VOLUME":"126264000"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439168400,"PRODUCTID":34,"OPEN":"1672.57","LOW":"1649.12","HIGH":"1672.57","CLOSE":"1654.37","ADJCLOSE":"1654.37","VOLUME":"122089200"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439254800,"PRODUCTID":34,"OPEN":"1653.44","LOW":"1635.77","HIGH":"1661.62","CLOSE":"1636.71","ADJCLOSE":"1636.71","VOLUME":"128582200"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439341200,"PRODUCTID":34,"OPEN":"1629.21","LOW":"1603.26","HIGH":"1629.63","CLOSE":"1609.93","ADJCLOSE":"1609.93","VOLUME":"156556000"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439427600,"PRODUCTID":34,"OPEN":"1605.63","LOW":"1605.46","HIGH":"1626.86","CLOSE":"1621.62","ADJCLOSE":"1621.62","VOLUME":"147097408"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439514000,"PRODUCTID":34,"OPEN":"1623.91","LOW":"1590.57","HIGH":"1626.9","CLOSE":"1596.82","ADJCLOSE":"1596.82","VOLUME":"194095808"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439773200,"PRODUCTID":34,"OPEN":"1590.81","LOW":"1569.19","HIGH":"1594.46","CLOSE":"1572.54","ADJCLOSE":"1572.54","VOLUME":"180392000"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439859600,"PRODUCTID":34,"OPEN":"1573.09","LOW":"1562.88","HIGH":"1584.05","CLOSE":"1579.6","ADJCLOSE":"1579.6","VOLUME":"165183696"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439946000,"PRODUCTID":34,"OPEN":"1594.68","LOW":"1580.25","HIGH":"1594.68","CLOSE":"1582.44","ADJCLOSE":"1582.44","VOLUME":"136548992"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440032400,"PRODUCTID":34,"OPEN":"1574.51","LOW":"1562.11","HIGH":"1579.66","CLOSE":"1577.41","ADJCLOSE":"1577.41","VOLUME":"128277696"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440118800,"PRODUCTID":34,"OPEN":"1563.65","LOW":"1557.01","HIGH":"1583.38","CLOSE":"1574.67","ADJCLOSE":"1574.67","VOLUME":"174650096"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440378000,"PRODUCTID":34,"OPEN":"1553.25","LOW":"1532.14","HIGH":"1554.08","CLOSE":"1532.14","ADJCLOSE":"1532.14","VOLUME":"200118304"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440464400,"PRODUCTID":34,"OPEN":"1515.73","LOW":"1503.68","HIGH":"1568.42","CLOSE":"1563.94","ADJCLOSE":"1563.94","VOLUME":"218974400"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440550800,"PRODUCTID":34,"OPEN":"1559.75","LOW":"1554.37","HIGH":"1585.59","CLOSE":"1580.37","ADJCLOSE":"1580.37","VOLUME":"192820192"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440637200,"PRODUCTID":34,"OPEN":"1582.75","LOW":"1579.98","HIGH":"1601.7","CLOSE":"1601.7","ADJCLOSE":"1601.7","VOLUME":"189934704"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440723600,"PRODUCTID":34,"OPEN":"1609.04","LOW":"1608.04","HIGH":"1621.24","CLOSE":"1612.74","ADJCLOSE":"1612.74","VOLUME":"211033200"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440723600,"PRODUCTID":34,"OPEN":"1609.04","LOW":"1608.04","HIGH":"1621.24","CLOSE":"1612.74","ADJCLOSE":"1612.74","VOLUME":"211033200"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441069200,"PRODUCTID":34,"OPEN":"1655.47","LOW":"1603.25","HIGH":"1660.22","CLOSE":"1609.21","ADJCLOSE":"1609.21","VOLUME":"252654304"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441155600,"PRODUCTID":34,"OPEN":"1602.6","LOW":"1583.63","HIGH":"1602.6","CLOSE":"1590.19","ADJCLOSE":"1590.19","VOLUME":"188000608"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441242000,"PRODUCTID":34,"OPEN":"1597.51","LOW":"1592.67","HIGH":"1605.73","CLOSE":"1602.75","ADJCLOSE":"1602.75","VOLUME":"113685296"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441328400,"PRODUCTID":34,"OPEN":"1602.05","LOW":"1587.61","HIGH":"1602.32","CLOSE":"1589.16","ADJCLOSE":"1589.16","VOLUME":"110276000"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441587600,"PRODUCTID":34,"OPEN":"1578.5","LOW":"1567.91","HIGH":"1582.85","CLOSE":"1582.85","ADJCLOSE":"1582.85","VOLUME":"107149000"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441674000,"PRODUCTID":34,"OPEN":"1584.2","LOW":"1576.96","HIGH":"1594.91","CLOSE":"1587.12","ADJCLOSE":"1587.12","VOLUME":"117940200"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441760400,"PRODUCTID":34,"OPEN":"1597.9","LOW":"1596.67","HIGH":"1605.79","CLOSE":"1603.36","ADJCLOSE":"1603.36","VOLUME":"190920992"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441846800,"PRODUCTID":34,"OPEN":"1592.16","LOW":"1586.84","HIGH":"1614.02","CLOSE":"1614.02","ADJCLOSE":"1614.02","VOLUME":"155384400"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441933200,"PRODUCTID":34,"OPEN":"1605.09","LOW":"1602.54","HIGH":"1612.32","CLOSE":"1603.6","ADJCLOSE":"1603.6","VOLUME":"118033104"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442192400,"PRODUCTID":34,"OPEN":"1605.14","LOW":"1600.7","HIGH":"1645.49","CLOSE":"1639.63","ADJCLOSE":"1639.63","VOLUME":"160732400"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442278800,"PRODUCTID":34,"OPEN":"1648.04","LOW":"1639.97","HIGH":"1656.08","CLOSE":"1647.15","ADJCLOSE":"1647.15","VOLUME":"165312000"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442278800,"PRODUCTID":34,"OPEN":"1648.04","LOW":"1639.97","HIGH":"1656.08","CLOSE":"1647.15","ADJCLOSE":"1647.15","VOLUME":"165312000"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442451600,"PRODUCTID":34,"OPEN":"1670.96","LOW":"1669.4","HIGH":"1691.93","CLOSE":"1681.54","ADJCLOSE":"1681.54","VOLUME":"266058496"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442538000,"PRODUCTID":34,"OPEN":"1680.58","LOW":"1661.56","HIGH":"1684.4","CLOSE":"1669.45","ADJCLOSE":"1669.45","VOLUME":"188040800"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442797200,"PRODUCTID":34,"OPEN":"1661.54","LOW":"1638.83","HIGH":"1661.95","CLOSE":"1639.47","ADJCLOSE":"1639.47","VOLUME":"147140096"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442883600,"PRODUCTID":34,"OPEN":"1640.58","LOW":"1628.24","HIGH":"1641.41","CLOSE":"1635.37","ADJCLOSE":"1635.37","VOLUME":"128272896"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442970000,"PRODUCTID":34,"OPEN":"1626.86","LOW":"1609.83","HIGH":"1626.96","CLOSE":"1613.17","ADJCLOSE":"1613.17","VOLUME":"165941296"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1442970000,"PRODUCTID":34,"OPEN":"1626.86","LOW":"1609.83","HIGH":"1626.96","CLOSE":"1613.17","ADJCLOSE":"1613.17","VOLUME":"165941296"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443142800,"PRODUCTID":34,"OPEN":"1604.15","LOW":"1603.02","HIGH":"1617.44","CLOSE":"1615.01","ADJCLOSE":"1615.01","VOLUME":"146880896"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443402000,"PRODUCTID":34,"OPEN":"1612.52","LOW":"1600.27","HIGH":"1613.96","CLOSE":"1608.43","ADJCLOSE":"1608.43","VOLUME":"102324896"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443488400,"PRODUCTID":34,"OPEN":"1600.89","LOW":"1595.22","HIGH":"1604.94","CLOSE":"1603.32","ADJCLOSE":"1603.32","VOLUME":"169217600"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443574800,"PRODUCTID":34,"OPEN":"1602.52","LOW":"1601.54","HIGH":"1621.86","CLOSE":"1621.04","ADJCLOSE":"1621.04","VOLUME":"214255392"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443661200,"PRODUCTID":34,"OPEN":"1622.61","LOW":"1617.42","HIGH":"1635.13","CLOSE":"1633.93","ADJCLOSE":"1633.93","VOLUME":"142136096"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443747600,"PRODUCTID":34,"OPEN":"1634.33","LOW":"1620.58","HIGH":"1634.89","CLOSE":"1628.8","ADJCLOSE":"1628.8","VOLUME":"134979904"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444006800,"PRODUCTID":34,"OPEN":"1629.59","LOW":"1629.15","HIGH":"1647.59","CLOSE":"1647.59","ADJCLOSE":"1647.59","VOLUME":"137529296"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444093200,"PRODUCTID":34,"OPEN":"1658.98","LOW":"1652.5","HIGH":"1662.96","CLOSE":"1662.51","ADJCLOSE":"1662.51","VOLUME":"176442496"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444179600,"PRODUCTID":34,"OPEN":"1658.65","LOW":"1657.73","HIGH":"1690.79","CLOSE":"1689.25","ADJCLOSE":"1689.25","VOLUME":"267171696"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444266000,"PRODUCTID":34,"OPEN":"1682.67","LOW":"1681.78","HIGH":"1701.21","CLOSE":"1692.2","ADJCLOSE":"1692.2","VOLUME":"222987904"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444352400,"PRODUCTID":34,"OPEN":"1702.78","LOW":"1702.52","HIGH":"1717.48","CLOSE":"1706.54","ADJCLOSE":"1706.54","VOLUME":"235294400"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444611600,"PRODUCTID":34,"OPEN":"1703.24","LOW":"1700.65","HIGH":"1719.9","CLOSE":"1709.86","ADJCLOSE":"1709.86","VOLUME":"151884304"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444698000,"PRODUCTID":34,"OPEN":"1710.5","LOW":"1705.3","HIGH":"1716.75","CLOSE":"1711.14","ADJCLOSE":"1711.14","VOLUME":"160943104"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444698000,"PRODUCTID":34,"OPEN":"1710.5","LOW":"1705.3","HIGH":"1716.75","CLOSE":"1711.14","ADJCLOSE":"1711.14","VOLUME":"160943104"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444870800,"PRODUCTID":34,"OPEN":"1709.02","LOW":"1706.87","HIGH":"1721.34","CLOSE":"1713.25","ADJCLOSE":"1713.25","VOLUME":"181049200"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444957200,"PRODUCTID":34,"OPEN":"1717.01","LOW":"1713.67","HIGH":"1720.42","CLOSE":"1716.82","ADJCLOSE":"1716.82","VOLUME":"137729104"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445216400,"PRODUCTID":34,"OPEN":"1712.08","LOW":"1708.31","HIGH":"1727.41","CLOSE":"1718.2","ADJCLOSE":"1718.2","VOLUME":"122119504"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445302800,"PRODUCTID":34,"OPEN":"1715.88","LOW":"1702.84","HIGH":"1716.46","CLOSE":"1705.03","ADJCLOSE":"1705.03","VOLUME":"119503400"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445389200,"PRODUCTID":34,"OPEN":"1700.36","LOW":"1695.38","HIGH":"1710.25","CLOSE":"1707.11","ADJCLOSE":"1707.11","VOLUME":"122841200"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445475600,"PRODUCTID":34,"OPEN":"1701.69","LOW":"1701.69","HIGH":"1711.39","CLOSE":"1705.09","ADJCLOSE":"1705.09","VOLUME":"103208800"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445562000,"PRODUCTID":34,"OPEN":"1716.98","LOW":"1709.56","HIGH":"1717.49","CLOSE":"1710.93","ADJCLOSE":"1710.93","VOLUME":"108239296"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445821200,"PRODUCTID":34,"OPEN":"1715.3","LOW":"1703.09","HIGH":"1715.95","CLOSE":"1706.79","ADJCLOSE":"1706.79","VOLUME":"106307200"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445907600,"PRODUCTID":34,"OPEN":"1702.57","LOW":"1694.22","HIGH":"1703.75","CLOSE":"1696.95","ADJCLOSE":"1696.95","VOLUME":"131721296"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445994000,"PRODUCTID":34,"OPEN":"1694.64","LOW":"1684.36","HIGH":"1694.98","CLOSE":"1686.51","ADJCLOSE":"1686.51","VOLUME":"120900800"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446080400,"PRODUCTID":34,"OPEN":"1689.34","LOW":"1666.98","HIGH":"1691.28","CLOSE":"1666.98","ADJCLOSE":"1666.98","VOLUME":"167476192"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446166800,"PRODUCTID":34,"OPEN":"1667.42","LOW":"1663.76","HIGH":"1673.26","CLOSE":"1665.71","ADJCLOSE":"1665.71","VOLUME":"142785600"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446426000,"PRODUCTID":34,"OPEN":"1665.3","LOW":"1658.98","HIGH":"1667.43","CLOSE":"1664.07","ADJCLOSE":"1664.07","VOLUME":"113560800"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446512400,"PRODUCTID":34,"OPEN":"1665.07","LOW":"1665.07","HIGH":"1677.56","CLOSE":"1677.56","ADJCLOSE":"1677.56","VOLUME":"127275696"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446598800,"PRODUCTID":34,"OPEN":"1681.66","LOW":"1679.79","HIGH":"1687.95","CLOSE":"1685.62","ADJCLOSE":"1685.62","VOLUME":"172871504"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446685200,"PRODUCTID":34,"OPEN":"1683.43","LOW":"1679.91","HIGH":"1696.99","CLOSE":"1688.54","ADJCLOSE":"1688.54","VOLUME":"130943800"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446771600,"PRODUCTID":34,"OPEN":"1686.35","LOW":"1685.08","HIGH":"1693.07","CLOSE":"1685.7","ADJCLOSE":"1685.7","VOLUME":"104942896"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447030800,"PRODUCTID":34,"OPEN":"1683.88","LOW":"1680.79","HIGH":"1686.32","CLOSE":"1686.11","ADJCLOSE":"1686.11","VOLUME":"79583400"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447030800,"PRODUCTID":34,"OPEN":"1683.88","LOW":"1680.79","HIGH":"1686.32","CLOSE":"1686.11","ADJCLOSE":"1686.11","VOLUME":"79583400"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447203600,"PRODUCTID":34,"OPEN":"1673.1","LOW":"1657.88","HIGH":"1674.68","CLOSE":"1665.32","ADJCLOSE":"1665.32","VOLUME":"154966896"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447290000,"PRODUCTID":34,"OPEN":"1663.48","LOW":"1657.77","HIGH":"1670.03","CLOSE":"1663.2","ADJCLOSE":"1663.2","VOLUME":"110752896"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447376400,"PRODUCTID":34,"OPEN":"1663.93","LOW":"1651.45","HIGH":"1664.59","CLOSE":"1658.91","ADJCLOSE":"1658.91","VOLUME":"134427008"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447635600,"PRODUCTID":34,"OPEN":"1651.31","LOW":"1644.29","HIGH":"1658.8","CLOSE":"1656","ADJCLOSE":"1656","VOLUME":"101158000"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447722000,"PRODUCTID":34,"OPEN":"1661.28","LOW":"1660.07","HIGH":"1677.37","CLOSE":"1661.53","ADJCLOSE":"1661.53","VOLUME":"125022704"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447808400,"PRODUCTID":34,"OPEN":"1661.41","LOW":"1656.27","HIGH":"1664.64","CLOSE":"1656.5","ADJCLOSE":"1656.5","VOLUME":"107855696"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447894800,"PRODUCTID":34,"OPEN":"1657.09","LOW":"1655.99","HIGH":"1664.3","CLOSE":"1660.06","ADJCLOSE":"1660.06","VOLUME":"106337296"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447981200,"PRODUCTID":34,"OPEN":"1660.17","LOW":"1657.13","HIGH":"1663.48","CLOSE":"1661.89","ADJCLOSE":"1661.89","VOLUME":"101821000"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448240400,"PRODUCTID":34,"OPEN":"1661.59","LOW":"1661.59","HIGH":"1673.92","CLOSE":"1670.9","ADJCLOSE":"1670.9","VOLUME":"102940496"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448326800,"PRODUCTID":34,"OPEN":"1678.68","LOW":"1677.03","HIGH":"1686.69","CLOSE":"1677.03","ADJCLOSE":"1677.03","VOLUME":"138687008"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448413200,"PRODUCTID":34,"OPEN":"1672.63","LOW":"1671.58","HIGH":"1684.77","CLOSE":"1684.42","ADJCLOSE":"1684.42","VOLUME":"138458208"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448499600,"PRODUCTID":34,"OPEN":"1678.15","LOW":"1674.67","HIGH":"1688.79","CLOSE":"1683.09","ADJCLOSE":"1683.09","VOLUME":"139035200"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448586000,"PRODUCTID":34,"OPEN":"1676.93","LOW":"1674.83","HIGH":"1684.63","CLOSE":"1682.59","ADJCLOSE":"1682.59","VOLUME":"128880000"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448845200,"PRODUCTID":34,"OPEN":"1675.41","LOW":"1663.03","HIGH":"1675.41","CLOSE":"1672.16","ADJCLOSE":"1672.16","VOLUME":"285484992"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448931600,"PRODUCTID":34,"OPEN":"1670.29","LOW":"1667.16","HIGH":"1682.37","CLOSE":"1682.37","ADJCLOSE":"1682.37","VOLUME":"173855008"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449018000,"PRODUCTID":34,"OPEN":"1682.53","LOW":"1676.77","HIGH":"1686.36","CLOSE":"1676.77","ADJCLOSE":"1676.77","VOLUME":"107987000"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449104400,"PRODUCTID":34,"OPEN":"1671.99","LOW":"1671.43","HIGH":"1677","CLOSE":"1673.92","ADJCLOSE":"1673.92","VOLUME":"117665104"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449190800,"PRODUCTID":34,"OPEN":"1670.8","LOW":"1667.14","HIGH":"1673.11","CLOSE":"1667.87","ADJCLOSE":"1667.87","VOLUME":"103742896"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449450000,"PRODUCTID":34,"OPEN":"1670.25","LOW":"1668.59","HIGH":"1675.96","CLOSE":"1672","ADJCLOSE":"1672","VOLUME":"102348704"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449536400,"PRODUCTID":34,"OPEN":"1669.67","LOW":"1665.97","HIGH":"1672.04","CLOSE":"1669.24","ADJCLOSE":"1669.24","VOLUME":"92898896"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449622800,"PRODUCTID":34,"OPEN":"1667.19","LOW":"1659.36","HIGH":"1668.46","CLOSE":"1659.36","ADJCLOSE":"1659.36","VOLUME":"110462000"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449709200,"PRODUCTID":34,"OPEN":"1660.47","LOW":"1648.65","HIGH":"1661.19","CLOSE":"1648.65","ADJCLOSE":"1648.65","VOLUME":"138648992"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449795600,"PRODUCTID":34,"OPEN":"1650.11","LOW":"1640.14","HIGH":"1650.14","CLOSE":"1640.14","ADJCLOSE":"1640.14","VOLUME":"149964192"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450054800,"PRODUCTID":34,"OPEN":"1629.32","LOW":"1625.12","HIGH":"1635.28","CLOSE":"1629.96","ADJCLOSE":"1629.96","VOLUME":"117135400"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450141200,"PRODUCTID":34,"OPEN":"1631.1","LOW":"1622.84","HIGH":"1633.35","CLOSE":"1622.84","ADJCLOSE":"1622.84","VOLUME":"123296800"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450227600,"PRODUCTID":34,"OPEN":"1637.84","LOW":"1628.76","HIGH":"1638.37","CLOSE":"1634.13","ADJCLOSE":"1634.13","VOLUME":"123298000"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450314000,"PRODUCTID":34,"OPEN":"1635.96","LOW":"1635.12","HIGH":"1656.52","CLOSE":"1656.52","ADJCLOSE":"1656.52","VOLUME":"166589904"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450400400,"PRODUCTID":34,"OPEN":"1651.77","LOW":"1642.83","HIGH":"1651.77","CLOSE":"1643.9","ADJCLOSE":"1643.9","VOLUME":"146115392"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450659600,"PRODUCTID":34,"OPEN":"1641.92","LOW":"1627.63","HIGH":"1641.92","CLOSE":"1629.09","ADJCLOSE":"1629.09","VOLUME":"89683000"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450746000,"PRODUCTID":34,"OPEN":"1634.34","LOW":"1630.97","HIGH":"1643.26","CLOSE":"1643.26","ADJCLOSE":"1643.26","VOLUME":"102153296"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450832400,"PRODUCTID":34,"OPEN":"1641.18","LOW":"1641.14","HIGH":"1663.51","CLOSE":"1663.51","ADJCLOSE":"1663.51","VOLUME":"110609400"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450832400,"PRODUCTID":34,"OPEN":"1641.18","LOW":"1641.14","HIGH":"1663.51","CLOSE":"1663.51","ADJCLOSE":"1663.51","VOLUME":"110609400"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450832400,"PRODUCTID":34,"OPEN":"1641.18","LOW":"1641.14","HIGH":"1663.51","CLOSE":"1663.51","ADJCLOSE":"1663.51","VOLUME":"110609400"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451264400,"PRODUCTID":34,"OPEN":"1659.57","LOW":"1658.8","HIGH":"1674.98","CLOSE":"1670.73","ADJCLOSE":"1670.73","VOLUME":"118476496"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451350800,"PRODUCTID":34,"OPEN":"1674.89","LOW":"1674.89","HIGH":"1686.4","CLOSE":"1685.36","ADJCLOSE":"1685.36","VOLUME":"122230096"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451437200,"PRODUCTID":34,"OPEN":"1686.95","LOW":"1686.85","HIGH":"1706.25","CLOSE":"1693.14","ADJCLOSE":"1693.14","VOLUME":"121707504"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451523600,"PRODUCTID":34,"OPEN":"1692.5","LOW":"1688.74","HIGH":"1697.43","CLOSE":"1692.51","ADJCLOSE":"1692.51","VOLUME":"81641200"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451523600,"PRODUCTID":34,"OPEN":"1692.5","LOW":"1688.74","HIGH":"1697.43","CLOSE":"1692.51","ADJCLOSE":"1692.51","VOLUME":"81641200"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451869200,"PRODUCTID":34,"OPEN":"1686.82","LOW":"1653.37","HIGH":"1687.89","CLOSE":"1653.37","ADJCLOSE":"1653.37","VOLUME":"101177800"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451955600,"PRODUCTID":34,"OPEN":"1655.03","LOW":"1653","HIGH":"1673.17","CLOSE":"1665.7","ADJCLOSE":"1665.7","VOLUME":"116744800"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452042000,"PRODUCTID":34,"OPEN":"1667.87","LOW":"1661.69","HIGH":"1675.37","CLOSE":"1667.97","ADJCLOSE":"1667.97","VOLUME":"130517600"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452128400,"PRODUCTID":34,"OPEN":"1663.36","LOW":"1655.13","HIGH":"1669.79","CLOSE":"1655.13","ADJCLOSE":"1655.13","VOLUME":"142925696"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452214800,"PRODUCTID":34,"OPEN":"1651.03","LOW":"1648.66","HIGH":"1664.53","CLOSE":"1657.61","ADJCLOSE":"1657.61","VOLUME":"116570896"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452474000,"PRODUCTID":34,"OPEN":"1657.89","LOW":"1637.59","HIGH":"1657.89","CLOSE":"1637.59","ADJCLOSE":"1637.59","VOLUME":"120979600"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452560400,"PRODUCTID":34,"OPEN":"1636.93","LOW":"1636.93","HIGH":"1648.43","CLOSE":"1641.37","ADJCLOSE":"1641.37","VOLUME":"145140096"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452646800,"PRODUCTID":34,"OPEN":"1642.9","LOW":"1640.64","HIGH":"1646.48","CLOSE":"1642.54","ADJCLOSE":"1642.54","VOLUME":"114003400"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452733200,"PRODUCTID":34,"OPEN":"1639.3","LOW":"1632.34","HIGH":"1639.3","CLOSE":"1633.44","ADJCLOSE":"1633.44","VOLUME":"123216896"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452819600,"PRODUCTID":34,"OPEN":"1635.03","LOW":"1628.55","HIGH":"1639.12","CLOSE":"1628.55","ADJCLOSE":"1628.55","VOLUME":"110935104"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453078800,"PRODUCTID":34,"OPEN":"1624.48","LOW":"1608.81","HIGH":"1625.46","CLOSE":"1622.64","ADJCLOSE":"1622.64","VOLUME":"113417400"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453165200,"PRODUCTID":34,"OPEN":"1622.37","LOW":"1621.86","HIGH":"1632.6","CLOSE":"1629.22","ADJCLOSE":"1629.22","VOLUME":"124174400"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453251600,"PRODUCTID":34,"OPEN":"1628.16","LOW":"1618.32","HIGH":"1628.65","CLOSE":"1618.83","ADJCLOSE":"1618.83","VOLUME":"145272496"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453338000,"PRODUCTID":34,"OPEN":"1616.12","LOW":"1600.92","HIGH":"1618.06","CLOSE":"1600.92","ADJCLOSE":"1600.92","VOLUME":"138203296"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453424400,"PRODUCTID":34,"OPEN":"1609.4","LOW":"1609.4","HIGH":"1626.49","CLOSE":"1625.21","ADJCLOSE":"1625.21","VOLUME":"142797600"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453424400,"PRODUCTID":34,"OPEN":"1609.4","LOW":"1609.4","HIGH":"1626.49","CLOSE":"1625.21","ADJCLOSE":"1625.21","VOLUME":"142797600"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453770000,"PRODUCTID":34,"OPEN":"1627.29","LOW":"1618.26","HIGH":"1627.44","CLOSE":"1626.66","ADJCLOSE":"1626.66","VOLUME":"123230896"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453856400,"PRODUCTID":34,"OPEN":"1627.3","LOW":"1627.3","HIGH":"1640.84","CLOSE":"1631.54","ADJCLOSE":"1631.54","VOLUME":"120200600"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453942800,"PRODUCTID":34,"OPEN":"1631.48","LOW":"1626.4","HIGH":"1639.03","CLOSE":"1634.53","ADJCLOSE":"1634.53","VOLUME":"228349904"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454029200,"PRODUCTID":34,"OPEN":"1635.34","LOW":"1631.62","HIGH":"1667.8","CLOSE":"1667.8","ADJCLOSE":"1667.8","VOLUME":"399912288"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454029200,"PRODUCTID":34,"OPEN":"1635.34","LOW":"1631.62","HIGH":"1667.8","CLOSE":"1667.8","ADJCLOSE":"1667.8","VOLUME":"399912288"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454374800,"PRODUCTID":34,"OPEN":"1663.99","LOW":"1651.29","HIGH":"1666.51","CLOSE":"1653.18","ADJCLOSE":"1653.18","VOLUME":"216239600"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454461200,"PRODUCTID":34,"OPEN":"1636.66","LOW":"1631.11","HIGH":"1642.53","CLOSE":"1633.3","ADJCLOSE":"1633.3","VOLUME":"139017600"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454547600,"PRODUCTID":34,"OPEN":"1638.09","LOW":"1638.09","HIGH":"1656.82","CLOSE":"1656.77","ADJCLOSE":"1656.77","VOLUME":"166349792"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454634000,"PRODUCTID":34,"OPEN":"1654.6","LOW":"1653.68","HIGH":"1663.77","CLOSE":"1662.46","ADJCLOSE":"1662.46","VOLUME":"134059600"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454634000,"PRODUCTID":34,"OPEN":"1654.6","LOW":"1653.68","HIGH":"1663.77","CLOSE":"1662.46","ADJCLOSE":"1662.46","VOLUME":"134059600"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454634000,"PRODUCTID":34,"OPEN":"1654.6","LOW":"1653.68","HIGH":"1663.77","CLOSE":"1662.46","ADJCLOSE":"1662.46","VOLUME":"134059600"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455066000,"PRODUCTID":34,"OPEN":"1670.93","LOW":"1644.41","HIGH":"1670.93","CLOSE":"1644.41","ADJCLOSE":"1644.41","VOLUME":"89639000"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455152400,"PRODUCTID":34,"OPEN":"1644.6","LOW":"1638.88","HIGH":"1645.5","CLOSE":"1643.95","ADJCLOSE":"1643.95","VOLUME":"103301904"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455238800,"PRODUCTID":34,"OPEN":"1643.66","LOW":"1638.5","HIGH":"1648.7","CLOSE":"1643.74","ADJCLOSE":"1643.74","VOLUME":"121512600"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455498000,"PRODUCTID":34,"OPEN":"1652.65","LOW":"1648.46","HIGH":"1661.34","CLOSE":"1649.96","ADJCLOSE":"1649.96","VOLUME":"115816704"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455584400,"PRODUCTID":34,"OPEN":"1651.43","LOW":"1651.35","HIGH":"1664.99","CLOSE":"1664.99","ADJCLOSE":"1664.99","VOLUME":"138283104"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455670800,"PRODUCTID":34,"OPEN":"1658.75","LOW":"1658.27","HIGH":"1669.02","CLOSE":"1664.32","ADJCLOSE":"1664.32","VOLUME":"108651104"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455757200,"PRODUCTID":34,"OPEN":"1665.8","LOW":"1665.8","HIGH":"1685.65","CLOSE":"1680.02","ADJCLOSE":"1680.02","VOLUME":"150990896"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455843600,"PRODUCTID":34,"OPEN":"1673.84","LOW":"1673.84","HIGH":"1685.23","CLOSE":"1674.88","ADJCLOSE":"1674.88","VOLUME":"118055504"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456102800,"PRODUCTID":34,"OPEN":"1671.41","LOW":"1670.47","HIGH":"1679.96","CLOSE":"1674.59","ADJCLOSE":"1674.59","VOLUME":"107313400"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456189200,"PRODUCTID":34,"OPEN":"1674.88","LOW":"1674.2","HIGH":"1685.88","CLOSE":"1677.28","ADJCLOSE":"1677.28","VOLUME":"116696096"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456275600,"PRODUCTID":34,"OPEN":"1676.43","LOW":"1664.17","HIGH":"1677.24","CLOSE":"1664.17","ADJCLOSE":"1664.17","VOLUME":"107944800"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456362000,"PRODUCTID":34,"OPEN":"1664.97","LOW":"1658.16","HIGH":"1672.56","CLOSE":"1658.16","ADJCLOSE":"1658.16","VOLUME":"144154304"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456448400,"PRODUCTID":34,"OPEN":"1664.84","LOW":"1658.36","HIGH":"1665.64","CLOSE":"1663.44","ADJCLOSE":"1663.44","VOLUME":"149809504"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456707600,"PRODUCTID":34,"OPEN":"1661.98","LOW":"1651.55","HIGH":"1664.11","CLOSE":"1654.75","ADJCLOSE":"1654.75","VOLUME":"189494400"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456794000,"PRODUCTID":34,"OPEN":"1658.42","LOW":"1655.47","HIGH":"1670.82","CLOSE":"1670.82","ADJCLOSE":"1670.82","VOLUME":"111815800"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456880400,"PRODUCTID":34,"OPEN":"1674.65","LOW":"1674.65","HIGH":"1691.03","CLOSE":"1691.03","ADJCLOSE":"1691.03","VOLUME":"187496992"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456966800,"PRODUCTID":34,"OPEN":"1694.08","LOW":"1684.32","HIGH":"1699.96","CLOSE":"1688.2","ADJCLOSE":"1688.2","VOLUME":"171759104"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457053200,"PRODUCTID":34,"OPEN":"1686.48","LOW":"1685.73","HIGH":"1700.49","CLOSE":"1692.49","ADJCLOSE":"1692.49","VOLUME":"164233696"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457312400,"PRODUCTID":34,"OPEN":"1696.11","LOW":"1694.09","HIGH":"1710.2","CLOSE":"1697.93","ADJCLOSE":"1697.93","VOLUME":"161612096"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457398800,"PRODUCTID":34,"OPEN":"1700.82","LOW":"1684.53","HIGH":"1706.08","CLOSE":"1687.86","ADJCLOSE":"1687.86","VOLUME":"127269504"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457485200,"PRODUCTID":34,"OPEN":"1681.31","LOW":"1676.93","HIGH":"1686.35","CLOSE":"1686.35","ADJCLOSE":"1686.35","VOLUME":"108762096"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457571600,"PRODUCTID":34,"OPEN":"1684.69","LOW":"1684.1","HIGH":"1694.33","CLOSE":"1690.91","ADJCLOSE":"1690.91","VOLUME":"116245200"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457658000,"PRODUCTID":34,"OPEN":"1688.8","LOW":"1688.11","HIGH":"1698.15","CLOSE":"1696.54","ADJCLOSE":"1696.54","VOLUME":"108724096"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457917200,"PRODUCTID":34,"OPEN":"1696.2","LOW":"1695.95","HIGH":"1708.1","CLOSE":"1700.31","ADJCLOSE":"1700.31","VOLUME":"103802704"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458003600,"PRODUCTID":34,"OPEN":"1695.61","LOW":"1689.33","HIGH":"1699.44","CLOSE":"1690.92","ADJCLOSE":"1690.92","VOLUME":"106942400"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458090000,"PRODUCTID":34,"OPEN":"1692.16","LOW":"1689.35","HIGH":"1697.26","CLOSE":"1693.43","ADJCLOSE":"1693.43","VOLUME":"100591400"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458176400,"PRODUCTID":34,"OPEN":"1696.62","LOW":"1695.86","HIGH":"1708.62","CLOSE":"1703.19","ADJCLOSE":"1703.19","VOLUME":"171764496"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458262800,"PRODUCTID":34,"OPEN":"1709.13","LOW":"1705.62","HIGH":"1716.34","CLOSE":"1716.34","ADJCLOSE":"1716.34","VOLUME":"217216400"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458522000,"PRODUCTID":34,"OPEN":"1714.36","LOW":"1707.11","HIGH":"1718.36","CLOSE":"1718.36","ADJCLOSE":"1718.36","VOLUME":"146206208"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458608400,"PRODUCTID":34,"OPEN":"1716.7","LOW":"1715.79","HIGH":"1724.75","CLOSE":"1724.75","ADJCLOSE":"1724.75","VOLUME":"188592000"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458694800,"PRODUCTID":34,"OPEN":"1721.5","LOW":"1716.43","HIGH":"1726.55","CLOSE":"1724.55","ADJCLOSE":"1724.55","VOLUME":"185618704"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458781200,"PRODUCTID":34,"OPEN":"1715.38","LOW":"1710.87","HIGH":"1720.98","CLOSE":"1715.53","ADJCLOSE":"1715.53","VOLUME":"119858704"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458867600,"PRODUCTID":34,"OPEN":"1712.77","LOW":"1699.76","HIGH":"1712.89","CLOSE":"1703.79","ADJCLOSE":"1703.79","VOLUME":"91898096"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459126800,"PRODUCTID":34,"OPEN":"1701.72","LOW":"1698.26","HIGH":"1702.81","CLOSE":"1702.41","ADJCLOSE":"1702.41","VOLUME":"75263504"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459213200,"PRODUCTID":34,"OPEN":"1700.67","LOW":"1699.3","HIGH":"1715.69","CLOSE":"1715.04","ADJCLOSE":"1715.04","VOLUME":"143735200"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459299600,"PRODUCTID":34,"OPEN":"1720.5","LOW":"1716.37","HIGH":"1724.13","CLOSE":"1717.82","ADJCLOSE":"1717.82","VOLUME":"163657696"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459386000,"PRODUCTID":34,"OPEN":"1718","LOW":"1713.22","HIGH":"1719.74","CLOSE":"1717.58","ADJCLOSE":"1717.58","VOLUME":"198346592"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459472400,"PRODUCTID":34,"OPEN":"1715.36","LOW":"1706.22","HIGH":"1720.27","CLOSE":"1710.55","ADJCLOSE":"1710.55","VOLUME":"134223104"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459731600,"PRODUCTID":34,"OPEN":"1709","LOW":"1709","HIGH":"1725.24","CLOSE":"1725.24","ADJCLOSE":"1725.24","VOLUME":"118110400"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459818000,"PRODUCTID":34,"OPEN":"1719","LOW":"1716.42","HIGH":"1722.13","CLOSE":"1718.08","ADJCLOSE":"1718.08","VOLUME":"112923800"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459904400,"PRODUCTID":34,"OPEN":"1713.83","LOW":"1713.83","HIGH":"1722.75","CLOSE":"1717.01","ADJCLOSE":"1717.01","VOLUME":"156942896"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459990800,"PRODUCTID":34,"OPEN":"1717.74","LOW":"1716.76","HIGH":"1724.29","CLOSE":"1724.29","ADJCLOSE":"1724.29","VOLUME":"156082096"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460077200,"PRODUCTID":34,"OPEN":"1718.44","LOW":"1714.23","HIGH":"1721.14","CLOSE":"1718.4","ADJCLOSE":"1718.4","VOLUME":"127970400"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460336400,"PRODUCTID":34,"OPEN":"1716.19","LOW":"1709.42","HIGH":"1716.19","CLOSE":"1715.28","ADJCLOSE":"1715.28","VOLUME":"93553504"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460422800,"PRODUCTID":34,"OPEN":"1713.99","LOW":"1711.41","HIGH":"1716.66","CLOSE":"1715","ADJCLOSE":"1715","VOLUME":"82797200"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460509200,"PRODUCTID":34,"OPEN":"1719.47","LOW":"1717.86","HIGH":"1726.3","CLOSE":"1723.11","ADJCLOSE":"1723.11","VOLUME":"136580992"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460595600,"PRODUCTID":34,"OPEN":"1722.31","LOW":"1721.1","HIGH":"1729.13","CLOSE":"1723.78","ADJCLOSE":"1723.78","VOLUME":"126493000"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460682000,"PRODUCTID":34,"OPEN":"1722.46","LOW":"1721.1","HIGH":"1727.99","CLOSE":"1727.99","ADJCLOSE":"1727.99","VOLUME":"117829504"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460941200,"PRODUCTID":34,"OPEN":"1719.79","LOW":"1710.44","HIGH":"1721.39","CLOSE":"1717.68","ADJCLOSE":"1717.68","VOLUME":"117817800"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461027600,"PRODUCTID":34,"OPEN":"1713.87","LOW":"1708.3","HIGH":"1717.7","CLOSE":"1711.15","ADJCLOSE":"1711.15","VOLUME":"115709800"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461114000,"PRODUCTID":34,"OPEN":"1713.36","LOW":"1704.7","HIGH":"1715.43","CLOSE":"1708.91","ADJCLOSE":"1708.91","VOLUME":"130411696"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461200400,"PRODUCTID":34,"OPEN":"1709.88","LOW":"1709.11","HIGH":"1721.47","CLOSE":"1721.47","ADJCLOSE":"1721.47","VOLUME":"123825296"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461286800,"PRODUCTID":34,"OPEN":"1719.66","LOW":"1715.18","HIGH":"1720.08","CLOSE":"1717.96","ADJCLOSE":"1717.96","VOLUME":"91018800"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461546000,"PRODUCTID":34,"OPEN":"1714.38","LOW":"1709.19","HIGH":"1717","CLOSE":"1714.51","ADJCLOSE":"1714.51","VOLUME":"81986400"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461632400,"PRODUCTID":34,"OPEN":"1713.9","LOW":"1692.5","HIGH":"1714.1","CLOSE":"1692.5","ADJCLOSE":"1692.5","VOLUME":"121692704"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461718800,"PRODUCTID":34,"OPEN":"1689.65","LOW":"1682.48","HIGH":"1694.91","CLOSE":"1692.34","ADJCLOSE":"1692.34","VOLUME":"115170200"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461805200,"PRODUCTID":34,"OPEN":"1688.7","LOW":"1671.21","HIGH":"1695.73","CLOSE":"1674.76","ADJCLOSE":"1674.76","VOLUME":"249538896"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461891600,"PRODUCTID":34,"OPEN":"1671.52","LOW":"1660.92","HIGH":"1672.72","CLOSE":"1672.72","ADJCLOSE":"1672.72","VOLUME":"200520000"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1461891600,"PRODUCTID":34,"OPEN":"1671.52","LOW":"1660.92","HIGH":"1672.72","CLOSE":"1672.72","ADJCLOSE":"1672.72","VOLUME":"200520000"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462237200,"PRODUCTID":34,"OPEN":"1674.51","LOW":"1649.79","HIGH":"1676.03","CLOSE":"1651.44","ADJCLOSE":"1651.44","VOLUME":"144155696"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462323600,"PRODUCTID":34,"OPEN":"1644.77","LOW":"1636.05","HIGH":"1659.44","CLOSE":"1657.58","ADJCLOSE":"1657.58","VOLUME":"180539296"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462410000,"PRODUCTID":34,"OPEN":"1653.05","LOW":"1641.75","HIGH":"1653.05","CLOSE":"1645.09","ADJCLOSE":"1645.09","VOLUME":"143744192"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462496400,"PRODUCTID":34,"OPEN":"1642.09","LOW":"1633.18","HIGH":"1651.42","CLOSE":"1649.36","ADJCLOSE":"1649.36","VOLUME":"133942000"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462755600,"PRODUCTID":34,"OPEN":"1647.37","LOW":"1632.19","HIGH":"1651.61","CLOSE":"1632.19","ADJCLOSE":"1632.19","VOLUME":"123230304"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462842000,"PRODUCTID":34,"OPEN":"1628.9","LOW":"1614.4","HIGH":"1638.01","CLOSE":"1635.84","ADJCLOSE":"1635.84","VOLUME":"153300096"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462928400,"PRODUCTID":34,"OPEN":"1636.44","LOW":"1630.42","HIGH":"1646.96","CLOSE":"1644.58","ADJCLOSE":"1644.58","VOLUME":"126770304"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463014800,"PRODUCTID":34,"OPEN":"1640.09","LOW":"1639.17","HIGH":"1652.1","CLOSE":"1648.98","ADJCLOSE":"1648.98","VOLUME":"121973000"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463101200,"PRODUCTID":34,"OPEN":"1643.66","LOW":"1618.93","HIGH":"1645.14","CLOSE":"1628.26","ADJCLOSE":"1628.26","VOLUME":"300531200"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463360400,"PRODUCTID":34,"OPEN":"1628.52","LOW":"1611.91","HIGH":"1628.52","CLOSE":"1621.21","ADJCLOSE":"1621.21","VOLUME":"143948704"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463446800,"PRODUCTID":34,"OPEN":"1619.48","LOW":"1619.48","HIGH":"1634.41","CLOSE":"1633.39","ADJCLOSE":"1633.39","VOLUME":"123553400"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463533200,"PRODUCTID":34,"OPEN":"1624.75","LOW":"1621.46","HIGH":"1637.67","CLOSE":"1635.72","ADJCLOSE":"1635.72","VOLUME":"152382000"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463619600,"PRODUCTID":34,"OPEN":"1621.08","LOW":"1621.08","HIGH":"1635.43","CLOSE":"1633.76","ADJCLOSE":"1633.76","VOLUME":"154070400"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463706000,"PRODUCTID":34,"OPEN":"1634.83","LOW":"1628.79","HIGH":"1636.95","CLOSE":"1628.79","ADJCLOSE":"1628.79","VOLUME":"125586600"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463965200,"PRODUCTID":34,"OPEN":"1628.83","LOW":"1621.43","HIGH":"1634.89","CLOSE":"1634.89","ADJCLOSE":"1634.89","VOLUME":"93528496"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464051600,"PRODUCTID":34,"OPEN":"1631.27","LOW":"1625.81","HIGH":"1631.76","CLOSE":"1625.84","ADJCLOSE":"1625.84","VOLUME":"136478000"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464138000,"PRODUCTID":34,"OPEN":"1630.01","LOW":"1623.58","HIGH":"1631.12","CLOSE":"1630.96","ADJCLOSE":"1630.96","VOLUME":"122806496"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464224400,"PRODUCTID":34,"OPEN":"1628.78","LOW":"1628.19","HIGH":"1638.17","CLOSE":"1631.09","ADJCLOSE":"1631.09","VOLUME":"109002704"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464310800,"PRODUCTID":34,"OPEN":"1631.11","LOW":"1630.24","HIGH":"1637.19","CLOSE":"1637.19","ADJCLOSE":"1637.19","VOLUME":"136939296"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464570000,"PRODUCTID":34,"OPEN":"1632.68","LOW":"1623.91","HIGH":"1633.36","CLOSE":"1629.87","ADJCLOSE":"1629.87","VOLUME":"135040192"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464656400,"PRODUCTID":34,"OPEN":"1628.77","LOW":"1624.34","HIGH":"1633.08","CLOSE":"1626","ADJCLOSE":"1626","VOLUME":"809176704"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464742800,"PRODUCTID":34,"OPEN":"1623.33","LOW":"1622.25","HIGH":"1629.11","CLOSE":"1626.5","ADJCLOSE":"1626.5","VOLUME":"153573600"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464829200,"PRODUCTID":34,"OPEN":"1625.83","LOW":"1624.44","HIGH":"1635","CLOSE":"1630.53","ADJCLOSE":"1630.53","VOLUME":"147702704"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464915600,"PRODUCTID":34,"OPEN":"1633.75","LOW":"1632.14","HIGH":"1638.57","CLOSE":"1636.46","ADJCLOSE":"1636.46","VOLUME":"130652096"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465174800,"PRODUCTID":34,"OPEN":"1633.38","LOW":"1633.38","HIGH":"1650.63","CLOSE":"1648.99","ADJCLOSE":"1648.99","VOLUME":"97480000"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465261200,"PRODUCTID":34,"OPEN":"1650.26","LOW":"1648.76","HIGH":"1660.62","CLOSE":"1660.62","ADJCLOSE":"1660.62","VOLUME":"193685408"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465347600,"PRODUCTID":34,"OPEN":"1658.58","LOW":"1653.25","HIGH":"1663.16","CLOSE":"1657.85","ADJCLOSE":"1657.85","VOLUME":"139956000"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465434000,"PRODUCTID":34,"OPEN":"1657.53","LOW":"1650.38","HIGH":"1664.04","CLOSE":"1650.51","ADJCLOSE":"1650.51","VOLUME":"103850896"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465520400,"PRODUCTID":34,"OPEN":"1651.65","LOW":"1641.22","HIGH":"1651.79","CLOSE":"1641.22","ADJCLOSE":"1641.22","VOLUME":"127920600"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465779600,"PRODUCTID":34,"OPEN":"1634.59","LOW":"1622.88","HIGH":"1634.59","CLOSE":"1629.77","ADJCLOSE":"1629.77","VOLUME":"114037800"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465866000,"PRODUCTID":34,"OPEN":"1629.69","LOW":"1619.48","HIGH":"1629.69","CLOSE":"1626.11","ADJCLOSE":"1626.11","VOLUME":"135801296"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465952400,"PRODUCTID":34,"OPEN":"1620.92","LOW":"1619.78","HIGH":"1629.05","CLOSE":"1627.96","ADJCLOSE":"1627.96","VOLUME":"110712896"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466038800,"PRODUCTID":34,"OPEN":"1628.89","LOW":"1613.79","HIGH":"1629.47","CLOSE":"1614.9","ADJCLOSE":"1614.9","VOLUME":"133455600"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466125200,"PRODUCTID":34,"OPEN":"1614.84","LOW":"1614.29","HIGH":"1624.31","CLOSE":"1624.18","ADJCLOSE":"1624.18","VOLUME":"135296992"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466384400,"PRODUCTID":34,"OPEN":"1624.93","LOW":"1624.54","HIGH":"1635.51","CLOSE":"1634.23","ADJCLOSE":"1634.23","VOLUME":"114523200"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466470800,"PRODUCTID":34,"OPEN":"1635.16","LOW":"1630.3","HIGH":"1637.69","CLOSE":"1637.69","ADJCLOSE":"1637.69","VOLUME":"110018200"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466470800,"PRODUCTID":34,"OPEN":"1635.16","LOW":"1630.3","HIGH":"1637.69","CLOSE":"1637.69","ADJCLOSE":"1637.69","VOLUME":"110018200"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466643600,"PRODUCTID":34,"OPEN":"1640.67","LOW":"1634.94","HIGH":"1642.15","CLOSE":"1639.98","ADJCLOSE":"1639.98","VOLUME":"116582304"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466730000,"PRODUCTID":34,"OPEN":"1639.84","LOW":"1611.88","HIGH":"1640.07","CLOSE":"1634.05","ADJCLOSE":"1634.05","VOLUME":"174435200"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466989200,"PRODUCTID":34,"OPEN":"1627.69","LOW":"1618.25","HIGH":"1632.03","CLOSE":"1629.52","ADJCLOSE":"1629.52","VOLUME":"109808000"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467075600,"PRODUCTID":34,"OPEN":"1624.32","LOW":"1620.94","HIGH":"1635.86","CLOSE":"1634.04","ADJCLOSE":"1634.04","VOLUME":"135100608"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467162000,"PRODUCTID":34,"OPEN":"1634.16","LOW":"1630.51","HIGH":"1643.32","CLOSE":"1642.21","ADJCLOSE":"1642.21","VOLUME":"119710704"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467248400,"PRODUCTID":34,"OPEN":"1644.69","LOW":"1644.11","HIGH":"1654.17","CLOSE":"1654.08","ADJCLOSE":"1654.08","VOLUME":"171848800"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467334800,"PRODUCTID":34,"OPEN":"1653.16","LOW":"1644.64","HIGH":"1654.28","CLOSE":"1646.22","ADJCLOSE":"1646.22","VOLUME":"76365000"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467594000,"PRODUCTID":34,"OPEN":"1649.34","LOW":"1648","HIGH":"1657.77","CLOSE":"1654.84","ADJCLOSE":"1654.84","VOLUME":"100141104"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467680400,"PRODUCTID":34,"OPEN":"1653","LOW":"1647.45","HIGH":"1655.72","CLOSE":"1650.71","ADJCLOSE":"1650.71","VOLUME":"50223200"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467680400,"PRODUCTID":34,"OPEN":"1653","LOW":"1647.45","HIGH":"1655.72","CLOSE":"1650.71","ADJCLOSE":"1650.71","VOLUME":"50223200"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467680400,"PRODUCTID":34,"OPEN":"1653","LOW":"1647.45","HIGH":"1655.72","CLOSE":"1650.71","ADJCLOSE":"1650.71","VOLUME":"50223200"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467939600,"PRODUCTID":34,"OPEN":"1655.6","LOW":"1640.68","HIGH":"1656.03","CLOSE":"1644.54","ADJCLOSE":"1644.54","VOLUME":"119261600"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468198800,"PRODUCTID":34,"OPEN":"1645.84","LOW":"1645.49","HIGH":"1656.49","CLOSE":"1653.87","ADJCLOSE":"1653.87","VOLUME":"123865600"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468285200,"PRODUCTID":34,"OPEN":"1653.58","LOW":"1647.88","HIGH":"1655.35","CLOSE":"1653.97","ADJCLOSE":"1653.97","VOLUME":"116400496"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468371600,"PRODUCTID":34,"OPEN":"1653.51","LOW":"1652.07","HIGH":"1660.39","CLOSE":"1660.39","ADJCLOSE":"1660.39","VOLUME":"184278800"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468458000,"PRODUCTID":34,"OPEN":"1658.26","LOW":"1652.23","HIGH":"1658.61","CLOSE":"1654.78","ADJCLOSE":"1654.78","VOLUME":"134728304"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468544400,"PRODUCTID":34,"OPEN":"1660.46","LOW":"1659.4","HIGH":"1668.4","CLOSE":"1668.4","ADJCLOSE":"1668.4","VOLUME":"133700000"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468803600,"PRODUCTID":34,"OPEN":"1664.92","LOW":"1662.94","HIGH":"1671.87","CLOSE":"1670.84","ADJCLOSE":"1670.84","VOLUME":"94162896"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468890000,"PRODUCTID":34,"OPEN":"1671.6","LOW":"1666.43","HIGH":"1674.58","CLOSE":"1670.55","ADJCLOSE":"1670.55","VOLUME":"137590800"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468976400,"PRODUCTID":34,"OPEN":"1669.49","LOW":"1664.01","HIGH":"1669.8","CLOSE":"1669.61","ADJCLOSE":"1669.61","VOLUME":"95918096"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469062800,"PRODUCTID":34,"OPEN":"1661.36","LOW":"1657.54","HIGH":"1663.99","CLOSE":"1657.54","ADJCLOSE":"1657.54","VOLUME":"112763904"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469149200,"PRODUCTID":34,"OPEN":"1656.13","LOW":"1651.9","HIGH":"1659.76","CLOSE":"1657.42","ADJCLOSE":"1657.42","VOLUME":"94126600"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469408400,"PRODUCTID":34,"OPEN":"1657.64","LOW":"1657.47","HIGH":"1668.26","CLOSE":"1668.26","ADJCLOSE":"1668.26","VOLUME":"106918800"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469494800,"PRODUCTID":34,"OPEN":"1666.99","LOW":"1660.51","HIGH":"1666.99","CLOSE":"1661.42","ADJCLOSE":"1661.42","VOLUME":"102180000"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469581200,"PRODUCTID":34,"OPEN":"1661.8","LOW":"1659.24","HIGH":"1664.76","CLOSE":"1663.56","ADJCLOSE":"1663.56","VOLUME":"109402896"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469667600,"PRODUCTID":34,"OPEN":"1658.39","LOW":"1652.84","HIGH":"1659.55","CLOSE":"1658.5","ADJCLOSE":"1658.5","VOLUME":"123617904"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469754000,"PRODUCTID":34,"OPEN":"1657.99","LOW":"1653.26","HIGH":"1662.06","CLOSE":"1653.26","ADJCLOSE":"1653.26","VOLUME":"151156192"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469754000,"PRODUCTID":34,"OPEN":"1657.99","LOW":"1653.26","HIGH":"1662.06","CLOSE":"1653.26","ADJCLOSE":"1653.26","VOLUME":"151156192"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470013200,"PRODUCTID":34,"OPEN":"1657.18","LOW":"1656.55","HIGH":"1666.5","CLOSE":"1665.23","ADJCLOSE":"1665.23","VOLUME":"140474096"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470099600,"PRODUCTID":34,"OPEN":"1664.31","LOW":"1657.78","HIGH":"1665.17","CLOSE":"1660.23","ADJCLOSE":"1660.23","VOLUME":"120755200"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470186000,"PRODUCTID":34,"OPEN":"1657.44","LOW":"1648.45","HIGH":"1659.55","CLOSE":"1648.5","ADJCLOSE":"1648.5","VOLUME":"99303904"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470272400,"PRODUCTID":34,"OPEN":"1651.65","LOW":"1651.37","HIGH":"1655.29","CLOSE":"1655.29","ADJCLOSE":"1655.29","VOLUME":"86234800"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470358800,"PRODUCTID":34,"OPEN":"1655.24","LOW":"1653.43","HIGH":"1664.04","CLOSE":"1664.04","ADJCLOSE":"1664.04","VOLUME":"126444400"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470618000,"PRODUCTID":34,"OPEN":"1666.34","LOW":"1664.59","HIGH":"1672.68","CLOSE":"1672.68","ADJCLOSE":"1672.68","VOLUME":"113079904"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470704400,"PRODUCTID":34,"OPEN":"1674.49","LOW":"1667.75","HIGH":"1674.49","CLOSE":"1671.71","ADJCLOSE":"1671.71","VOLUME":"122770304"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470790800,"PRODUCTID":34,"OPEN":"1668.87","LOW":"1666.51","HIGH":"1673.56","CLOSE":"1673.03","ADJCLOSE":"1673.03","VOLUME":"101520200"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470877200,"PRODUCTID":34,"OPEN":"1675.03","LOW":"1670.63","HIGH":"1678.8","CLOSE":"1678.8","ADJCLOSE":"1678.8","VOLUME":"102724304"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470963600,"PRODUCTID":34,"OPEN":"1681.11","LOW":"1679.95","HIGH":"1685.56","CLOSE":"1684.15","ADJCLOSE":"1684.15","VOLUME":"146136192"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471222800,"PRODUCTID":34,"OPEN":"1681.05","LOW":"1680.92","HIGH":"1690.33","CLOSE":"1690.33","ADJCLOSE":"1690.33","VOLUME":"118747600"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471309200,"PRODUCTID":34,"OPEN":"1683.94","LOW":"1683.76","HIGH":"1700.71","CLOSE":"1699.89","ADJCLOSE":"1699.89","VOLUME":"176110704"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471395600,"PRODUCTID":34,"OPEN":"1695.57","LOW":"1692.2","HIGH":"1698.85","CLOSE":"1694.32","ADJCLOSE":"1694.32","VOLUME":"114346496"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471482000,"PRODUCTID":34,"OPEN":"1692.99","LOW":"1690.44","HIGH":"1694.87","CLOSE":"1694.87","ADJCLOSE":"1694.87","VOLUME":"97039104"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471568400,"PRODUCTID":34,"OPEN":"1693.22","LOW":"1686.44","HIGH":"1694.88","CLOSE":"1687.68","ADJCLOSE":"1687.68","VOLUME":"77658800"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471827600,"PRODUCTID":34,"OPEN":"1682.94","LOW":"1682.59","HIGH":"1691.07","CLOSE":"1691.07","ADJCLOSE":"1691.07","VOLUME":"72893800"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471914000,"PRODUCTID":34,"OPEN":"1684.75","LOW":"1680","HIGH":"1689.96","CLOSE":"1683.07","ADJCLOSE":"1683.07","VOLUME":"113579000"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472000400,"PRODUCTID":34,"OPEN":"1680.17","LOW":"1678.93","HIGH":"1684.39","CLOSE":"1682.06","ADJCLOSE":"1682.06","VOLUME":"91047400"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472086800,"PRODUCTID":34,"OPEN":"1679.8","LOW":"1678.27","HIGH":"1687.43","CLOSE":"1680.3","ADJCLOSE":"1680.3","VOLUME":"129700200"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472173200,"PRODUCTID":34,"OPEN":"1675.41","LOW":"1673.87","HIGH":"1683.38","CLOSE":"1683.09","ADJCLOSE":"1683.09","VOLUME":"101754400"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472432400,"PRODUCTID":34,"OPEN":"1679.24","LOW":"1677.7","HIGH":"1685.18","CLOSE":"1681.6","ADJCLOSE":"1681.6","VOLUME":"96973296"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472518800,"PRODUCTID":34,"OPEN":"1686.62","LOW":"1675.73","HIGH":"1688","CLOSE":"1678.06","ADJCLOSE":"1678.06","VOLUME":"199325200"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472518800,"PRODUCTID":34,"OPEN":"1686.62","LOW":"1675.73","HIGH":"1688","CLOSE":"1678.06","ADJCLOSE":"1678.06","VOLUME":"199325200"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472691600,"PRODUCTID":34,"OPEN":"1682.35","LOW":"1668.7","HIGH":"1682.35","CLOSE":"1670.55","ADJCLOSE":"1670.55","VOLUME":"171621696"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472778000,"PRODUCTID":34,"OPEN":"1674.6","LOW":"1668.87","HIGH":"1675.39","CLOSE":"1671.79","ADJCLOSE":"1671.79","VOLUME":"91430704"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473037200,"PRODUCTID":34,"OPEN":"1667.31","LOW":"1667.31","HIGH":"1679.57","CLOSE":"1678.08","ADJCLOSE":"1678.08","VOLUME":"81356400"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473123600,"PRODUCTID":34,"OPEN":"1674.68","LOW":"1673.1","HIGH":"1689.92","CLOSE":"1689.92","ADJCLOSE":"1689.92","VOLUME":"108535696"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473210000,"PRODUCTID":34,"OPEN":"1680.35","LOW":"1680.09","HIGH":"1691.61","CLOSE":"1689.57","ADJCLOSE":"1689.57","VOLUME":"102852896"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473296400,"PRODUCTID":34,"OPEN":"1691.53","LOW":"1686.37","HIGH":"1692.12","CLOSE":"1691.38","ADJCLOSE":"1691.38","VOLUME":"99787600"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473382800,"PRODUCTID":34,"OPEN":"1691.12","LOW":"1682.63","HIGH":"1691.12","CLOSE":"1686.44","ADJCLOSE":"1686.44","VOLUME":"83891296"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473382800,"PRODUCTID":34,"OPEN":"1691.12","LOW":"1682.63","HIGH":"1691.12","CLOSE":"1686.44","ADJCLOSE":"1686.44","VOLUME":"83891296"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473728400,"PRODUCTID":34,"OPEN":"1680.27","LOW":"1672.24","HIGH":"1682.41","CLOSE":"1677.18","ADJCLOSE":"1677.18","VOLUME":"115796400"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473814800,"PRODUCTID":34,"OPEN":"1674.68","LOW":"1659.2","HIGH":"1674.68","CLOSE":"1661.39","ADJCLOSE":"1661.39","VOLUME":"130680496"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473901200,"PRODUCTID":34,"OPEN":"1660.09","LOW":"1650.9","HIGH":"1663.32","CLOSE":"1652.99","ADJCLOSE":"1652.99","VOLUME":"185080800"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473901200,"PRODUCTID":34,"OPEN":"1660.09","LOW":"1650.9","HIGH":"1663.32","CLOSE":"1652.99","ADJCLOSE":"1652.99","VOLUME":"185080800"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474246800,"PRODUCTID":34,"OPEN":"1661.87","LOW":"1651.71","HIGH":"1661.87","CLOSE":"1651.71","ADJCLOSE":"1651.71","VOLUME":"100380896"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474333200,"PRODUCTID":34,"OPEN":"1656.91","LOW":"1645.18","HIGH":"1656.91","CLOSE":"1655.78","ADJCLOSE":"1655.78","VOLUME":"102978800"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474419600,"PRODUCTID":34,"OPEN":"1653.72","LOW":"1652.73","HIGH":"1659.21","CLOSE":"1658.73","ADJCLOSE":"1658.73","VOLUME":"112989400"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474506000,"PRODUCTID":34,"OPEN":"1661.23","LOW":"1661.21","HIGH":"1670.34","CLOSE":"1669.66","ADJCLOSE":"1669.66","VOLUME":"139306304"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474592400,"PRODUCTID":34,"OPEN":"1663.85","LOW":"1662.83","HIGH":"1672.28","CLOSE":"1670.99","ADJCLOSE":"1670.99","VOLUME":"113627600"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474851600,"PRODUCTID":34,"OPEN":"1669.52","LOW":"1665.41","HIGH":"1671.46","CLOSE":"1669.5","ADJCLOSE":"1669.5","VOLUME":"78108400"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474938000,"PRODUCTID":34,"OPEN":"1665.31","LOW":"1661.58","HIGH":"1666.69","CLOSE":"1664.72","ADJCLOSE":"1664.72","VOLUME":"121710600"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475024400,"PRODUCTID":34,"OPEN":"1664.77","LOW":"1663.88","HIGH":"1671.07","CLOSE":"1664.96","ADJCLOSE":"1664.96","VOLUME":"136113792"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475110800,"PRODUCTID":34,"OPEN":"1667.63","LOW":"1666.21","HIGH":"1671.32","CLOSE":"1669.64","ADJCLOSE":"1669.64","VOLUME":"116730200"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475197200,"PRODUCTID":34,"OPEN":"1667.23","LOW":"1652.55","HIGH":"1669.85","CLOSE":"1652.55","ADJCLOSE":"1652.55","VOLUME":"170936192"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475197200,"PRODUCTID":34,"OPEN":"1667.23","LOW":"1652.55","HIGH":"1669.85","CLOSE":"1652.55","ADJCLOSE":"1652.55","VOLUME":"170936192"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475542800,"PRODUCTID":34,"OPEN":"1658.36","LOW":"1658.02","HIGH":"1666.02","CLOSE":"1661.25","ADJCLOSE":"1661.25","VOLUME":"153308896"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475629200,"PRODUCTID":34,"OPEN":"1663.43","LOW":"1656.28","HIGH":"1664.25","CLOSE":"1662.92","ADJCLOSE":"1662.92","VOLUME":"193390000"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475715600,"PRODUCTID":34,"OPEN":"1663.95","LOW":"1662.72","HIGH":"1668.32","CLOSE":"1666.73","ADJCLOSE":"1666.73","VOLUME":"140215200"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475802000,"PRODUCTID":34,"OPEN":"1668.94","LOW":"1661.59","HIGH":"1670.3","CLOSE":"1665.38","ADJCLOSE":"1665.38","VOLUME":"109487800"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476061200,"PRODUCTID":34,"OPEN":"1665.28","LOW":"1663.25","HIGH":"1669.46","CLOSE":"1665.32","ADJCLOSE":"1665.32","VOLUME":"83173504"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476147600,"PRODUCTID":34,"OPEN":"1664.89","LOW":"1664.79","HIGH":"1672.34","CLOSE":"1668.72","ADJCLOSE":"1668.72","VOLUME":"142238096"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476234000,"PRODUCTID":34,"OPEN":"1665.48","LOW":"1663.78","HIGH":"1668.33","CLOSE":"1667.03","ADJCLOSE":"1667.03","VOLUME":"115508400"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476320400,"PRODUCTID":34,"OPEN":"1667.3","LOW":"1660.04","HIGH":"1669.34","CLOSE":"1665.02","ADJCLOSE":"1665.02","VOLUME":"141415008"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476406800,"PRODUCTID":34,"OPEN":"1665.13","LOW":"1658.97","HIGH":"1665.13","CLOSE":"1658.97","ADJCLOSE":"1658.97","VOLUME":"105502400"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476666000,"PRODUCTID":34,"OPEN":"1661.13","LOW":"1653.71","HIGH":"1661.13","CLOSE":"1653.71","ADJCLOSE":"1653.71","VOLUME":"107024096"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476752400,"PRODUCTID":34,"OPEN":"1655.56","LOW":"1652.63","HIGH":"1667.57","CLOSE":"1667.57","ADJCLOSE":"1667.57","VOLUME":"136872896"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476838800,"PRODUCTID":34,"OPEN":"1667.25","LOW":"1664.91","HIGH":"1670.93","CLOSE":"1668.27","ADJCLOSE":"1668.27","VOLUME":"94819904"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476925200,"PRODUCTID":34,"OPEN":"1667.09","LOW":"1666.95","HIGH":"1671.49","CLOSE":"1667.18","ADJCLOSE":"1667.18","VOLUME":"85700600"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477011600,"PRODUCTID":34,"OPEN":"1668.03","LOW":"1663.97","HIGH":"1671.57","CLOSE":"1669.98","ADJCLOSE":"1669.98","VOLUME":"156315200"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477270800,"PRODUCTID":34,"OPEN":"1668.77","LOW":"1667.55","HIGH":"1679.11","CLOSE":"1677.76","ADJCLOSE":"1677.76","VOLUME":"112109800"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477357200,"PRODUCTID":34,"OPEN":"1677.44","LOW":"1673.18","HIGH":"1679","CLOSE":"1677.43","ADJCLOSE":"1677.43","VOLUME":"125314896"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477443600,"PRODUCTID":34,"OPEN":"1675.17","LOW":"1672.35","HIGH":"1677.5","CLOSE":"1673.92","ADJCLOSE":"1673.92","VOLUME":"109634896"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477530000,"PRODUCTID":34,"OPEN":"1673.95","LOW":"1666.25","HIGH":"1674.2","CLOSE":"1669.03","ADJCLOSE":"1669.03","VOLUME":"99229104"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477616400,"PRODUCTID":34,"OPEN":"1669.61","LOW":"1666.97","HIGH":"1671.72","CLOSE":"1670.27","ADJCLOSE":"1670.27","VOLUME":"103637000"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477875600,"PRODUCTID":34,"OPEN":"1676.83","LOW":"1664.74","HIGH":"1676.83","CLOSE":"1672.46","ADJCLOSE":"1672.46","VOLUME":"128941800"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477962000,"PRODUCTID":34,"OPEN":"1673.56","LOW":"1670.88","HIGH":"1673.9","CLOSE":"1670.93","ADJCLOSE":"1670.93","VOLUME":"94885800"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478048400,"PRODUCTID":34,"OPEN":"1669.81","LOW":"1656.5","HIGH":"1669.81","CLOSE":"1659.6","ADJCLOSE":"1659.6","VOLUME":"126962400"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478134800,"PRODUCTID":34,"OPEN":"1658.19","LOW":"1648.08","HIGH":"1661.65","CLOSE":"1648.08","ADJCLOSE":"1648.08","VOLUME":"141404096"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478221200,"PRODUCTID":34,"OPEN":"1646.34","LOW":"1643.95","HIGH":"1651.32","CLOSE":"1648.24","ADJCLOSE":"1648.24","VOLUME":"129416800"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478480400,"PRODUCTID":34,"OPEN":"1643.45","LOW":"1643.07","HIGH":"1654.34","CLOSE":"1650.59","ADJCLOSE":"1650.59","VOLUME":"111883200"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478566800,"PRODUCTID":34,"OPEN":"1653.44","LOW":"1653","HIGH":"1663.82","CLOSE":"1663.82","ADJCLOSE":"1663.82","VOLUME":"125510704"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478653200,"PRODUCTID":34,"OPEN":"1664.12","LOW":"1640.34","HIGH":"1665.36","CLOSE":"1647.62","ADJCLOSE":"1647.62","VOLUME":"171648096"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478739600,"PRODUCTID":34,"OPEN":"1652.37","LOW":"1652.37","HIGH":"1664.27","CLOSE":"1652.74","ADJCLOSE":"1652.74","VOLUME":"163106208"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478826000,"PRODUCTID":34,"OPEN":"1646.74","LOW":"1625.1","HIGH":"1646.74","CLOSE":"1634.19","ADJCLOSE":"1634.19","VOLUME":"225367008"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479085200,"PRODUCTID":34,"OPEN":"1628.43","LOW":"1614.11","HIGH":"1629.05","CLOSE":"1616.64","ADJCLOSE":"1616.64","VOLUME":"163136192"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479171600,"PRODUCTID":34,"OPEN":"1617.36","LOW":"1617.33","HIGH":"1635.04","CLOSE":"1630.56","ADJCLOSE":"1630.56","VOLUME":"139166400"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479258000,"PRODUCTID":34,"OPEN":"1633.03","LOW":"1624.31","HIGH":"1637.4","CLOSE":"1627.63","ADJCLOSE":"1627.63","VOLUME":"154177904"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479344400,"PRODUCTID":34,"OPEN":"1627.37","LOW":"1620.94","HIGH":"1629.81","CLOSE":"1626.77","ADJCLOSE":"1626.77","VOLUME":"112692200"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479430800,"PRODUCTID":34,"OPEN":"1624.16","LOW":"1617.7","HIGH":"1626.52","CLOSE":"1623.8","ADJCLOSE":"1623.8","VOLUME":"110258896"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479690000,"PRODUCTID":34,"OPEN":"1621.42","LOW":"1621.42","HIGH":"1627.5","CLOSE":"1627.28","ADJCLOSE":"1627.28","VOLUME":"86557296"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479776400,"PRODUCTID":34,"OPEN":"1628.15","LOW":"1627.57","HIGH":"1632.71","CLOSE":"1629.32","ADJCLOSE":"1629.32","VOLUME":"131797000"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479862800,"PRODUCTID":34,"OPEN":"1631.3","LOW":"1622.49","HIGH":"1631.67","CLOSE":"1630.38","ADJCLOSE":"1630.38","VOLUME":"119153904"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479949200,"PRODUCTID":34,"OPEN":"1629.37","LOW":"1623.61","HIGH":"1629.88","CLOSE":"1624.21","ADJCLOSE":"1624.21","VOLUME":"84091104"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480035600,"PRODUCTID":34,"OPEN":"1625.19","LOW":"1623.35","HIGH":"1627.42","CLOSE":"1627.26","ADJCLOSE":"1627.26","VOLUME":"77694000"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480294800,"PRODUCTID":34,"OPEN":"1625.37","LOW":"1623.62","HIGH":"1630.63","CLOSE":"1628.66","ADJCLOSE":"1628.66","VOLUME":"100750000"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480381200,"PRODUCTID":34,"OPEN":"1629.97","LOW":"1625.39","HIGH":"1630.22","CLOSE":"1626.93","ADJCLOSE":"1626.93","VOLUME":"134976192"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480467600,"PRODUCTID":34,"OPEN":"1627.57","LOW":"1616.08","HIGH":"1628.5","CLOSE":"1619.12","ADJCLOSE":"1619.12","VOLUME":"317186912"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480554000,"PRODUCTID":34,"OPEN":"1621.1","LOW":"1619.99","HIGH":"1628.62","CLOSE":"1626.44","ADJCLOSE":"1626.44","VOLUME":"141500800"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480640400,"PRODUCTID":34,"OPEN":"1627.51","LOW":"1626.38","HIGH":"1632.23","CLOSE":"1628.96","ADJCLOSE":"1628.96","VOLUME":"114948704"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480899600,"PRODUCTID":34,"OPEN":"1630.56","LOW":"1624.97","HIGH":"1631.41","CLOSE":"1624.97","ADJCLOSE":"1624.97","VOLUME":"100332896"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480986000,"PRODUCTID":34,"OPEN":"1624.17","LOW":"1624.02","HIGH":"1629.73","CLOSE":"1629.73","ADJCLOSE":"1629.73","VOLUME":"118499904"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481072400,"PRODUCTID":34,"OPEN":"1633.15","LOW":"1627.86","HIGH":"1634.2","CLOSE":"1632.47","ADJCLOSE":"1632.47","VOLUME":"106359296"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481158800,"PRODUCTID":34,"OPEN":"1639.39","LOW":"1636.09","HIGH":"1643.75","CLOSE":"1643.75","ADJCLOSE":"1643.75","VOLUME":"123075200"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481245200,"PRODUCTID":34,"OPEN":"1641.85","LOW":"1636.61","HIGH":"1641.85","CLOSE":"1641.42","ADJCLOSE":"1641.42","VOLUME":"103797904"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481245200,"PRODUCTID":34,"OPEN":"1641.85","LOW":"1636.61","HIGH":"1641.85","CLOSE":"1641.42","ADJCLOSE":"1641.42","VOLUME":"103797904"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481590800,"PRODUCTID":34,"OPEN":"1651.45","LOW":"1641.93","HIGH":"1651.45","CLOSE":"1645.28","ADJCLOSE":"1645.28","VOLUME":"149375808"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481677200,"PRODUCTID":34,"OPEN":"1645.72","LOW":"1639.93","HIGH":"1646.88","CLOSE":"1643.29","ADJCLOSE":"1643.29","VOLUME":"128486704"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481763600,"PRODUCTID":34,"OPEN":"1635.74","LOW":"1629.86","HIGH":"1638.79","CLOSE":"1636.99","ADJCLOSE":"1636.99","VOLUME":"116385296"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481850000,"PRODUCTID":34,"OPEN":"1634.31","LOW":"1632.46","HIGH":"1637.79","CLOSE":"1637.79","ADJCLOSE":"1637.79","VOLUME":"153267296"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482109200,"PRODUCTID":34,"OPEN":"1631.73","LOW":"1630.34","HIGH":"1636.55","CLOSE":"1634.3","ADJCLOSE":"1634.3","VOLUME":"85847104"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482195600,"PRODUCTID":34,"OPEN":"1633.56","LOW":"1632.48","HIGH":"1637.02","CLOSE":"1634.52","ADJCLOSE":"1634.52","VOLUME":"85872600"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482282000,"PRODUCTID":34,"OPEN":"1638.82","LOW":"1629.59","HIGH":"1639.49","CLOSE":"1629.59","ADJCLOSE":"1629.59","VOLUME":"106117104"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482368400,"PRODUCTID":34,"OPEN":"1629.03","LOW":"1622.59","HIGH":"1629.9","CLOSE":"1623.2","ADJCLOSE":"1623.2","VOLUME":"77701904"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482454800,"PRODUCTID":34,"OPEN":"1622.09","LOW":"1616.54","HIGH":"1623.93","CLOSE":"1617.15","ADJCLOSE":"1617.15","VOLUME":"70339000"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482454800,"PRODUCTID":34,"OPEN":"1622.09","LOW":"1616.54","HIGH":"1623.93","CLOSE":"1617.15","ADJCLOSE":"1617.15","VOLUME":"70339000"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482800400,"PRODUCTID":34,"OPEN":"1618.48","LOW":"1616.69","HIGH":"1622.66","CLOSE":"1619.68","ADJCLOSE":"1619.68","VOLUME":"62653500"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482886800,"PRODUCTID":34,"OPEN":"1620.89","LOW":"1619.09","HIGH":"1630.3","CLOSE":"1630.3","ADJCLOSE":"1630.3","VOLUME":"96275200"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482973200,"PRODUCTID":34,"OPEN":"1629.85","LOW":"1625.82","HIGH":"1640.53","CLOSE":"1637.93","ADJCLOSE":"1637.93","VOLUME":"90801904"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483059600,"PRODUCTID":34,"OPEN":"1637.45","LOW":"1630.03","HIGH":"1641.73","CLOSE":"1641.73","ADJCLOSE":"1641.73","VOLUME":"134642896"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483059600,"PRODUCTID":34,"OPEN":"1637.45","LOW":"1630.03","HIGH":"1641.73","CLOSE":"1641.73","ADJCLOSE":"1641.73","VOLUME":"134642896"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483405200,"PRODUCTID":34,"OPEN":"1636.94","LOW":"1630.67","HIGH":"1637.56","CLOSE":"1635.53","ADJCLOSE":"1635.53","VOLUME":"59213100"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483491600,"PRODUCTID":34,"OPEN":"1638.98","LOW":"1637.14","HIGH":"1647.47","CLOSE":"1647.47","ADJCLOSE":"1647.47","VOLUME":"101164704"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483578000,"PRODUCTID":34,"OPEN":"1647.99","LOW":"1647.99","HIGH":"1659.82","CLOSE":"1659.82","ADJCLOSE":"1659.82","VOLUME":"112396200"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483664400,"PRODUCTID":34,"OPEN":"1658.42","LOW":"1658.42","HIGH":"1675.49","CLOSE":"1675.49","ADJCLOSE":"1675.49","VOLUME":"138317600"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483923600,"PRODUCTID":34,"OPEN":"1675.33","LOW":"1667.9","HIGH":"1675.69","CLOSE":"1667.9","ADJCLOSE":"1667.9","VOLUME":"82499296"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484010000,"PRODUCTID":34,"OPEN":"1668.36","LOW":"1665.94","HIGH":"1673.57","CLOSE":"1672.05","ADJCLOSE":"1672.05","VOLUME":"142156896"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484096400,"PRODUCTID":34,"OPEN":"1672.8","LOW":"1671.23","HIGH":"1675.59","CLOSE":"1675.21","ADJCLOSE":"1675.21","VOLUME":"107994000"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484182800,"PRODUCTID":34,"OPEN":"1675.64","LOW":"1673.44","HIGH":"1682.74","CLOSE":"1677.76","ADJCLOSE":"1677.76","VOLUME":"155581104"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484269200,"PRODUCTID":34,"OPEN":"1677.68","LOW":"1672.5","HIGH":"1679.64","CLOSE":"1672.5","ADJCLOSE":"1672.5","VOLUME":"127270600"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484528400,"PRODUCTID":34,"OPEN":"1672.02","LOW":"1658.84","HIGH":"1672.42","CLOSE":"1658.84","ADJCLOSE":"1658.84","VOLUME":"117446200"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484614800,"PRODUCTID":34,"OPEN":"1660.3","LOW":"1659.01","HIGH":"1664.9","CLOSE":"1663.03","ADJCLOSE":"1663.03","VOLUME":"97857696"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484701200,"PRODUCTID":34,"OPEN":"1663.38","LOW":"1663.38","HIGH":"1670.59","CLOSE":"1665.02","ADJCLOSE":"1665.02","VOLUME":"91798304"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484787600,"PRODUCTID":34,"OPEN":"1666.9","LOW":"1658.36","HIGH":"1667.23","CLOSE":"1666.51","ADJCLOSE":"1666.51","VOLUME":"108728896"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484874000,"PRODUCTID":34,"OPEN":"1665.16","LOW":"1664.89","HIGH":"1667.92","CLOSE":"1664.89","ADJCLOSE":"1664.89","VOLUME":"97085904"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485133200,"PRODUCTID":34,"OPEN":"1665.92","LOW":"1664.35","HIGH":"1674.62","CLOSE":"1671.31","ADJCLOSE":"1671.31","VOLUME":"115006304"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485219600,"PRODUCTID":34,"OPEN":"1674.37","LOW":"1670.53","HIGH":"1680.69","CLOSE":"1680.69","ADJCLOSE":"1680.69","VOLUME":"150024800"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485306000,"PRODUCTID":34,"OPEN":"1683.46","LOW":"1681.1","HIGH":"1684.79","CLOSE":"1683.93","ADJCLOSE":"1683.93","VOLUME":"138223200"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485392400,"PRODUCTID":34,"OPEN":"1684.85","LOW":"1684.13","HIGH":"1692.22","CLOSE":"1692.22","ADJCLOSE":"1692.22","VOLUME":"133430800"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485478800,"PRODUCTID":34,"OPEN":"1695.64","LOW":"1684.97","HIGH":"1695.72","CLOSE":"1686.36","ADJCLOSE":"1686.36","VOLUME":"96155000"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485478800,"PRODUCTID":34,"OPEN":"1695.64","LOW":"1684.97","HIGH":"1695.72","CLOSE":"1686.36","ADJCLOSE":"1686.36","VOLUME":"96155000"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485824400,"PRODUCTID":34,"OPEN":"1686.45","LOW":"1671.54","HIGH":"1686.83","CLOSE":"1671.54","ADJCLOSE":"1671.54","VOLUME":"125983400"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485824400,"PRODUCTID":34,"OPEN":"1686.45","LOW":"1671.54","HIGH":"1686.83","CLOSE":"1671.54","ADJCLOSE":"1671.54","VOLUME":"125983400"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485997200,"PRODUCTID":34,"OPEN":"1670.4","LOW":"1667.68","HIGH":"1678.76","CLOSE":"1673.48","ADJCLOSE":"1673.48","VOLUME":"163820704"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486083600,"PRODUCTID":34,"OPEN":"1674.8","LOW":"1674.8","HIGH":"1685.01","CLOSE":"1685.01","ADJCLOSE":"1685.01","VOLUME":"131180600"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486342800,"PRODUCTID":34,"OPEN":"1686.07","LOW":"1684.63","HIGH":"1691.24","CLOSE":"1691.24","ADJCLOSE":"1691.24","VOLUME":"111417696"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486429200,"PRODUCTID":34,"OPEN":"1687.73","LOW":"1684.84","HIGH":"1690.91","CLOSE":"1688.84","ADJCLOSE":"1688.84","VOLUME":"109817600"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486515600,"PRODUCTID":34,"OPEN":"1687.14","LOW":"1686.03","HIGH":"1690.8","CLOSE":"1688.5","ADJCLOSE":"1688.5","VOLUME":"147374208"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486515600,"PRODUCTID":34,"OPEN":"1687.14","LOW":"1686.03","HIGH":"1690.8","CLOSE":"1688.5","ADJCLOSE":"1688.5","VOLUME":"147374208"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486688400,"PRODUCTID":34,"OPEN":"1699.73","LOW":"1695.37","HIGH":"1702.27","CLOSE":"1698.94","ADJCLOSE":"1698.94","VOLUME":"170180608"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486947600,"PRODUCTID":34,"OPEN":"1701.14","LOW":"1700.97","HIGH":"1710.41","CLOSE":"1710.24","ADJCLOSE":"1710.24","VOLUME":"137985104"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487034000,"PRODUCTID":34,"OPEN":"1709.97","LOW":"1703.59","HIGH":"1710.08","CLOSE":"1708.9","ADJCLOSE":"1708.9","VOLUME":"147976400"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487120400,"PRODUCTID":34,"OPEN":"1708.09","LOW":"1707.24","HIGH":"1713.47","CLOSE":"1709.79","ADJCLOSE":"1709.79","VOLUME":"149880800"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487206800,"PRODUCTID":34,"OPEN":"1707.61","LOW":"1705.7","HIGH":"1709.36","CLOSE":"1707.59","ADJCLOSE":"1707.59","VOLUME":"143469200"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487293200,"PRODUCTID":34,"OPEN":"1705.81","LOW":"1705.79","HIGH":"1711.75","CLOSE":"1707.68","ADJCLOSE":"1707.68","VOLUME":"158163904"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487552400,"PRODUCTID":34,"OPEN":"1706.17","LOW":"1706.17","HIGH":"1713.61","CLOSE":"1712.58","ADJCLOSE":"1712.58","VOLUME":"109312896"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487638800,"PRODUCTID":34,"OPEN":"1712.95","LOW":"1706.09","HIGH":"1719.76","CLOSE":"1706.55","ADJCLOSE":"1706.55","VOLUME":"120071400"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487725200,"PRODUCTID":34,"OPEN":"1708.69","LOW":"1704.42","HIGH":"1709.1","CLOSE":"1708.08","ADJCLOSE":"1708.08","VOLUME":"161353792"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487811600,"PRODUCTID":34,"OPEN":"1709.54","LOW":"1702.54","HIGH":"1710.07","CLOSE":"1704.48","ADJCLOSE":"1704.48","VOLUME":"143358400"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487898000,"PRODUCTID":34,"OPEN":"1706.48","LOW":"1696.48","HIGH":"1707.31","CLOSE":"1698.35","ADJCLOSE":"1698.35","VOLUME":"162820192"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488157200,"PRODUCTID":34,"OPEN":"1697.9","LOW":"1693.84","HIGH":"1705.49","CLOSE":"1693.84","ADJCLOSE":"1693.84","VOLUME":"120573696"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488243600,"PRODUCTID":34,"OPEN":"1691.1","LOW":"1690.64","HIGH":"1697.25","CLOSE":"1693.77","ADJCLOSE":"1693.77","VOLUME":"194361904"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488330000,"PRODUCTID":34,"OPEN":"1694.64","LOW":"1692.33","HIGH":"1701.13","CLOSE":"1697.69","ADJCLOSE":"1697.69","VOLUME":"129213296"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488416400,"PRODUCTID":34,"OPEN":"1701.14","LOW":"1701.14","HIGH":"1717.14","CLOSE":"1715.67","ADJCLOSE":"1715.67","VOLUME":"165980192"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488502800,"PRODUCTID":34,"OPEN":"1714.53","LOW":"1704.33","HIGH":"1716.03","CLOSE":"1708.38","ADJCLOSE":"1708.38","VOLUME":"141545696"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488762000,"PRODUCTID":34,"OPEN":"1706.59","LOW":"1706.21","HIGH":"1727.36","CLOSE":"1727.36","ADJCLOSE":"1727.36","VOLUME":"155635504"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488848400,"PRODUCTID":34,"OPEN":"1727.65","LOW":"1725.02","HIGH":"1734.07","CLOSE":"1728.66","ADJCLOSE":"1728.66","VOLUME":"147705296"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488934800,"PRODUCTID":34,"OPEN":"1725.78","LOW":"1724.84","HIGH":"1730.16","CLOSE":"1725.54","ADJCLOSE":"1725.54","VOLUME":"114215904"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489021200,"PRODUCTID":34,"OPEN":"1723.21","LOW":"1717.42","HIGH":"1724.4","CLOSE":"1717.42","ADJCLOSE":"1717.42","VOLUME":"118112096"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489107600,"PRODUCTID":34,"OPEN":"1716.34","LOW":"1713.55","HIGH":"1718.02","CLOSE":"1717.58","ADJCLOSE":"1717.58","VOLUME":"133353600"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489366800,"PRODUCTID":34,"OPEN":"1716.75","LOW":"1715.35","HIGH":"1722.25","CLOSE":"1721.92","ADJCLOSE":"1721.92","VOLUME":"117930400"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489453200,"PRODUCTID":34,"OPEN":"1722.45","LOW":"1719.12","HIGH":"1727.39","CLOSE":"1722.47","ADJCLOSE":"1722.47","VOLUME":"156115200"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489539600,"PRODUCTID":34,"OPEN":"1717.17","LOW":"1713.92","HIGH":"1719.27","CLOSE":"1717.36","ADJCLOSE":"1717.36","VOLUME":"102386304"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489626000,"PRODUCTID":34,"OPEN":"1726.34","LOW":"1726.12","HIGH":"1738.02","CLOSE":"1737.14","ADJCLOSE":"1737.14","VOLUME":"246177904"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489712400,"PRODUCTID":34,"OPEN":"1742.38","LOW":"1739.65","HIGH":"1752.1","CLOSE":"1745.2","ADJCLOSE":"1745.2","VOLUME":"342009696"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489971600,"PRODUCTID":34,"OPEN":"1744.07","LOW":"1744.07","HIGH":"1755.26","CLOSE":"1749.41","ADJCLOSE":"1749.41","VOLUME":"142175296"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490058000,"PRODUCTID":34,"OPEN":"1749.42","LOW":"1748.82","HIGH":"1757.99","CLOSE":"1754.67","ADJCLOSE":"1754.67","VOLUME":"168795104"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490144400,"PRODUCTID":34,"OPEN":"1747.75","LOW":"1738.4","HIGH":"1748.3","CLOSE":"1748.3","ADJCLOSE":"1748.3","VOLUME":"169103104"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490230800,"PRODUCTID":34,"OPEN":"1750.66","LOW":"1747","HIGH":"1753.76","CLOSE":"1747","ADJCLOSE":"1747","VOLUME":"210526800"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490317200,"PRODUCTID":34,"OPEN":"1748.15","LOW":"1745.43","HIGH":"1749.61","CLOSE":"1745.75","ADJCLOSE":"1745.75","VOLUME":"133980896"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490576400,"PRODUCTID":34,"OPEN":"1745.08","LOW":"1744.33","HIGH":"1750.35","CLOSE":"1744.95","ADJCLOSE":"1744.95","VOLUME":"109115904"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490662800,"PRODUCTID":34,"OPEN":"1750.6","LOW":"1748.65","HIGH":"1756.27","CLOSE":"1754.42","ADJCLOSE":"1754.42","VOLUME":"133516200"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490749200,"PRODUCTID":34,"OPEN":"1757.46","LOW":"1747.16","HIGH":"1759.76","CLOSE":"1750.41","ADJCLOSE":"1750.41","VOLUME":"144723296"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490835600,"PRODUCTID":34,"OPEN":"1750.69","LOW":"1746.05","HIGH":"1751.07","CLOSE":"1749.25","ADJCLOSE":"1749.25","VOLUME":"140742208"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490922000,"PRODUCTID":34,"OPEN":"1746.96","LOW":"1740.09","HIGH":"1748.19","CLOSE":"1740.09","ADJCLOSE":"1740.09","VOLUME":"144814000"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491181200,"PRODUCTID":34,"OPEN":"1742.38","LOW":"1737.77","HIGH":"1745.49","CLOSE":"1745.49","ADJCLOSE":"1745.49","VOLUME":"106818000"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491267600,"PRODUCTID":34,"OPEN":"1745.03","LOW":"1742.85","HIGH":"1747.19","CLOSE":"1747.19","ADJCLOSE":"1747.19","VOLUME":"124737000"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491354000,"PRODUCTID":34,"OPEN":"1745.63","LOW":"1741.51","HIGH":"1747.01","CLOSE":"1744.67","ADJCLOSE":"1744.67","VOLUME":"137828496"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491440400,"PRODUCTID":34,"OPEN":"1744.81","LOW":"1738.83","HIGH":"1744.81","CLOSE":"1739.56","ADJCLOSE":"1739.56","VOLUME":"133091200"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491526800,"PRODUCTID":34,"OPEN":"1740.82","LOW":"1736.21","HIGH":"1741.74","CLOSE":"1741.72","ADJCLOSE":"1741.72","VOLUME":"172450400"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491786000,"PRODUCTID":34,"OPEN":"1739.73","LOW":"1736.72","HIGH":"1741.68","CLOSE":"1739.52","ADJCLOSE":"1739.52","VOLUME":"97855600"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491872400,"PRODUCTID":34,"OPEN":"1739.35","LOW":"1733.79","HIGH":"1740.13","CLOSE":"1735.84","ADJCLOSE":"1735.84","VOLUME":"108773400"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491958800,"PRODUCTID":34,"OPEN":"1735.83","LOW":"1735.06","HIGH":"1744.08","CLOSE":"1744.08","ADJCLOSE":"1744.08","VOLUME":"109087696"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492045200,"PRODUCTID":34,"OPEN":"1743.34","LOW":"1735.69","HIGH":"1743.34","CLOSE":"1738.18","ADJCLOSE":"1738.18","VOLUME":"136756192"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492131600,"PRODUCTID":34,"OPEN":"1736.65","LOW":"1730.51","HIGH":"1736.88","CLOSE":"1730.99","ADJCLOSE":"1730.99","VOLUME":"71964200"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492390800,"PRODUCTID":34,"OPEN":"1731.13","LOW":"1729.13","HIGH":"1736.29","CLOSE":"1733.93","ADJCLOSE":"1733.93","VOLUME":"82111200"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492477200,"PRODUCTID":34,"OPEN":"1735.55","LOW":"1735.31","HIGH":"1741.51","CLOSE":"1740.6","ADJCLOSE":"1740.6","VOLUME":"125251400"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492563600,"PRODUCTID":34,"OPEN":"1740.26","LOW":"1735.73","HIGH":"1741.47","CLOSE":"1738.95","ADJCLOSE":"1738.95","VOLUME":"118873000"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492650000,"PRODUCTID":34,"OPEN":"1737.9","LOW":"1736.4","HIGH":"1743.56","CLOSE":"1741.61","ADJCLOSE":"1741.61","VOLUME":"128158704"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492736400,"PRODUCTID":34,"OPEN":"1742.23","LOW":"1742.23","HIGH":"1756.05","CLOSE":"1756.05","ADJCLOSE":"1756.05","VOLUME":"143512096"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492736400,"PRODUCTID":34,"OPEN":"1742.23","LOW":"1742.23","HIGH":"1756.05","CLOSE":"1756.05","ADJCLOSE":"1756.05","VOLUME":"143512096"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493082000,"PRODUCTID":34,"OPEN":"1765.08","LOW":"1758.47","HIGH":"1765.94","CLOSE":"1765.8","ADJCLOSE":"1765.8","VOLUME":"181749904"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493168400,"PRODUCTID":34,"OPEN":"1767.78","LOW":"1764.62","HIGH":"1769.68","CLOSE":"1768.92","ADJCLOSE":"1768.92","VOLUME":"174020496"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493254800,"PRODUCTID":34,"OPEN":"1768.19","LOW":"1766.38","HIGH":"1770.9","CLOSE":"1767.92","ADJCLOSE":"1767.92","VOLUME":"140567200"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493341200,"PRODUCTID":34,"OPEN":"1767.98","LOW":"1765.57","HIGH":"1772.21","CLOSE":"1768.06","ADJCLOSE":"1768.06","VOLUME":"157934304"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493341200,"PRODUCTID":34,"OPEN":"1767.98","LOW":"1765.57","HIGH":"1772.21","CLOSE":"1768.06","ADJCLOSE":"1768.06","VOLUME":"157934304"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493686800,"PRODUCTID":34,"OPEN":"1769.16","LOW":"1769.16","HIGH":"1781.55","CLOSE":"1778.47","ADJCLOSE":"1778.47","VOLUME":"170179392"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493773200,"PRODUCTID":34,"OPEN":"1778.88","LOW":"1770.06","HIGH":"1784.79","CLOSE":"1772.51","ADJCLOSE":"1772.51","VOLUME":"141273600"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493859600,"PRODUCTID":34,"OPEN":"1767.93","LOW":"1754.23","HIGH":"1768.71","CLOSE":"1758.67","ADJCLOSE":"1758.67","VOLUME":"121485600"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493946000,"PRODUCTID":34,"OPEN":"1758.83","LOW":"1757.54","HIGH":"1763.92","CLOSE":"1762.74","ADJCLOSE":"1762.74","VOLUME":"105637904"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494205200,"PRODUCTID":34,"OPEN":"1765.05","LOW":"1763.29","HIGH":"1768.15","CLOSE":"1768.15","ADJCLOSE":"1768.15","VOLUME":"80398304"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494291600,"PRODUCTID":34,"OPEN":"1768.46","LOW":"1765.14","HIGH":"1770.43","CLOSE":"1766.56","ADJCLOSE":"1766.56","VOLUME":"92887400"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494291600,"PRODUCTID":34,"OPEN":"1768.46","LOW":"1765.14","HIGH":"1770.43","CLOSE":"1766.56","ADJCLOSE":"1766.56","VOLUME":"92887400"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494464400,"PRODUCTID":34,"OPEN":"1776.29","LOW":"1774.59","HIGH":"1780.49","CLOSE":"1775.39","ADJCLOSE":"1775.39","VOLUME":"192679200"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494550800,"PRODUCTID":34,"OPEN":"1776.93","LOW":"1773.15","HIGH":"1778.64","CLOSE":"1775.87","ADJCLOSE":"1775.87","VOLUME":"107483296"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494810000,"PRODUCTID":34,"OPEN":"1775.4","LOW":"1771.87","HIGH":"1778.65","CLOSE":"1778.65","ADJCLOSE":"1778.65","VOLUME":"109871400"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494896400,"PRODUCTID":34,"OPEN":"1785.03","LOW":"1773.09","HIGH":"1787.54","CLOSE":"1778.15","ADJCLOSE":"1778.15","VOLUME":"151151504"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494982800,"PRODUCTID":34,"OPEN":"1779.74","LOW":"1770.22","HIGH":"1779.94","CLOSE":"1775.65","ADJCLOSE":"1775.65","VOLUME":"117607104"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495069200,"PRODUCTID":34,"OPEN":"1765.38","LOW":"1762.04","HIGH":"1769.8","CLOSE":"1767.17","ADJCLOSE":"1767.17","VOLUME":"120330096"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495155600,"PRODUCTID":34,"OPEN":"1768.4","LOW":"1767.89","HIGH":"1771.5","CLOSE":"1768.28","ADJCLOSE":"1768.28","VOLUME":"165598704"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495414800,"PRODUCTID":34,"OPEN":"1772.15","LOW":"1768.98","HIGH":"1774.95","CLOSE":"1774.95","ADJCLOSE":"1774.95","VOLUME":"99922600"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495501200,"PRODUCTID":34,"OPEN":"1775.58","LOW":"1767.17","HIGH":"1777.08","CLOSE":"1767.17","ADJCLOSE":"1767.17","VOLUME":"113057504"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495587600,"PRODUCTID":34,"OPEN":"1770.46","LOW":"1767.22","HIGH":"1776.24","CLOSE":"1771.01","ADJCLOSE":"1771.01","VOLUME":"128439696"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495674000,"PRODUCTID":34,"OPEN":"1774.3","LOW":"1773.22","HIGH":"1782.54","CLOSE":"1773.96","ADJCLOSE":"1773.96","VOLUME":"170176992"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495760400,"PRODUCTID":34,"OPEN":"1773.9","LOW":"1769.47","HIGH":"1778.18","CLOSE":"1772.3","ADJCLOSE":"1772.3","VOLUME":"128509296"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496019600,"PRODUCTID":34,"OPEN":"1774.25","LOW":"1764.89","HIGH":"1774.43","CLOSE":"1764.89","ADJCLOSE":"1764.89","VOLUME":"91653296"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496019600,"PRODUCTID":34,"OPEN":"1774.25","LOW":"1764.89","HIGH":"1774.43","CLOSE":"1764.89","ADJCLOSE":"1764.89","VOLUME":"91653296"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496192400,"PRODUCTID":34,"OPEN":"1766.42","LOW":"1761.11","HIGH":"1769.46","CLOSE":"1765.87","ADJCLOSE":"1765.87","VOLUME":"400141696"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496278800,"PRODUCTID":34,"OPEN":"1764.57","LOW":"1759.73","HIGH":"1765.88","CLOSE":"1763.11","ADJCLOSE":"1763.11","VOLUME":"126574896"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496365200,"PRODUCTID":34,"OPEN":"1767.6","LOW":"1766.25","HIGH":"1776.95","CLOSE":"1776.95","ADJCLOSE":"1776.95","VOLUME":"138214800"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496624400,"PRODUCTID":34,"OPEN":"1777.37","LOW":"1775.02","HIGH":"1790.23","CLOSE":"1787.95","ADJCLOSE":"1787.95","VOLUME":"141895696"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496710800,"PRODUCTID":34,"OPEN":"1787.49","LOW":"1783.08","HIGH":"1795","CLOSE":"1791.01","ADJCLOSE":"1791.01","VOLUME":"132470400"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496797200,"PRODUCTID":34,"OPEN":"1789.68","LOW":"1785.92","HIGH":"1792.65","CLOSE":"1785.92","ADJCLOSE":"1785.92","VOLUME":"134436608"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496883600,"PRODUCTID":34,"OPEN":"1784.75","LOW":"1783.13","HIGH":"1789.02","CLOSE":"1785.57","ADJCLOSE":"1785.57","VOLUME":"112503296"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496970000,"PRODUCTID":34,"OPEN":"1782.86","LOW":"1781.23","HIGH":"1790.64","CLOSE":"1788.89","ADJCLOSE":"1788.89","VOLUME":"114257904"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1496970000,"PRODUCTID":34,"OPEN":"1782.86","LOW":"1781.23","HIGH":"1790.64","CLOSE":"1788.89","ADJCLOSE":"1788.89","VOLUME":"114257904"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497315600,"PRODUCTID":34,"OPEN":"1789.7","LOW":"1784.31","HIGH":"1793.01","CLOSE":"1784.44","ADJCLOSE":"1784.44","VOLUME":"150882400"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497402000,"PRODUCTID":34,"OPEN":"1789.33","LOW":"1786.92","HIGH":"1793.07","CLOSE":"1792.35","ADJCLOSE":"1792.35","VOLUME":"144176400"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497488400,"PRODUCTID":34,"OPEN":"1792.95","LOW":"1788.27","HIGH":"1795.01","CLOSE":"1790.01","ADJCLOSE":"1790.01","VOLUME":"121057904"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497574800,"PRODUCTID":34,"OPEN":"1791.31","LOW":"1787.84","HIGH":"1796.75","CLOSE":"1791.31","ADJCLOSE":"1791.31","VOLUME":"196078400"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497834000,"PRODUCTID":34,"OPEN":"1792.13","LOW":"1785.25","HIGH":"1793.39","CLOSE":"1788.9","ADJCLOSE":"1788.9","VOLUME":"90553904"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497920400,"PRODUCTID":34,"OPEN":"1786.72","LOW":"1780.71","HIGH":"1787.7","CLOSE":"1780.71","ADJCLOSE":"1780.71","VOLUME":"130839600"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498006800,"PRODUCTID":34,"OPEN":"1780.31","LOW":"1773.66","HIGH":"1782.09","CLOSE":"1775.57","ADJCLOSE":"1775.57","VOLUME":"142079296"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498093200,"PRODUCTID":34,"OPEN":"1776.89","LOW":"1775.07","HIGH":"1778.68","CLOSE":"1777.43","ADJCLOSE":"1777.43","VOLUME":"99536800"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498179600,"PRODUCTID":34,"OPEN":"1778.35","LOW":"1775.74","HIGH":"1780.06","CLOSE":"1779.45","ADJCLOSE":"1779.45","VOLUME":"89543800"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498179600,"PRODUCTID":34,"OPEN":"1778.35","LOW":"1775.74","HIGH":"1780.06","CLOSE":"1779.45","ADJCLOSE":"1779.45","VOLUME":"89543800"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498179600,"PRODUCTID":34,"OPEN":"1778.35","LOW":"1775.74","HIGH":"1780.06","CLOSE":"1779.45","ADJCLOSE":"1779.45","VOLUME":"89543800"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498611600,"PRODUCTID":34,"OPEN":"1787.19","LOW":"1770.78","HIGH":"1788.87","CLOSE":"1771.23","ADJCLOSE":"1771.23","VOLUME":"117464200"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498698000,"PRODUCTID":34,"OPEN":"1772.18","LOW":"1770.53","HIGH":"1775.85","CLOSE":"1771.36","ADJCLOSE":"1771.36","VOLUME":"77021400"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498784400,"PRODUCTID":34,"OPEN":"1770.32","LOW":"1755.65","HIGH":"1772.59","CLOSE":"1763.67","ADJCLOSE":"1763.67","VOLUME":"172134208"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499043600,"PRODUCTID":34,"OPEN":"1761.73","LOW":"1756.37","HIGH":"1768.67","CLOSE":"1768.67","ADJCLOSE":"1768.67","VOLUME":"111131504"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499130000,"PRODUCTID":34,"OPEN":"1767.65","LOW":"1762.08","HIGH":"1768.3","CLOSE":"1762.08","ADJCLOSE":"1762.08","VOLUME":"106432096"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499216400,"PRODUCTID":34,"OPEN":"1761.53","LOW":"1761.17","HIGH":"1768.16","CLOSE":"1768.16","ADJCLOSE":"1768.16","VOLUME":"95226496"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499302800,"PRODUCTID":34,"OPEN":"1768","LOW":"1765.75","HIGH":"1770.53","CLOSE":"1770.53","ADJCLOSE":"1770.53","VOLUME":"106672200"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499389200,"PRODUCTID":34,"OPEN":"1768.07","LOW":"1759.46","HIGH":"1768.61","CLOSE":"1759.93","ADJCLOSE":"1759.93","VOLUME":"88116200"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499648400,"PRODUCTID":34,"OPEN":"1759.1","LOW":"1754.57","HIGH":"1760.44","CLOSE":"1757.13","ADJCLOSE":"1757.13","VOLUME":"83774000"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499734800,"PRODUCTID":34,"OPEN":"1754.62","LOW":"1752.74","HIGH":"1758.27","CLOSE":"1755.03","ADJCLOSE":"1755.03","VOLUME":"94035104"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499821200,"PRODUCTID":34,"OPEN":"1755.94","LOW":"1751.59","HIGH":"1757.24","CLOSE":"1757.24","ADJCLOSE":"1757.24","VOLUME":"107446600"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499907600,"PRODUCTID":34,"OPEN":"1759.01","LOW":"1752.59","HIGH":"1760.66","CLOSE":"1753.78","ADJCLOSE":"1753.78","VOLUME":"133283000"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499994000,"PRODUCTID":34,"OPEN":"1756.82","LOW":"1751.69","HIGH":"1757.24","CLOSE":"1755","ADJCLOSE":"1755","VOLUME":"100337296"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500253200,"PRODUCTID":34,"OPEN":"1759.12","LOW":"1752.78","HIGH":"1759.52","CLOSE":"1755.19","ADJCLOSE":"1755.19","VOLUME":"83293000"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500339600,"PRODUCTID":34,"OPEN":"1758.14","LOW":"1752.57","HIGH":"1758.14","CLOSE":"1754.92","ADJCLOSE":"1754.92","VOLUME":"107236000"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500426000,"PRODUCTID":34,"OPEN":"1753.74","LOW":"1753.74","HIGH":"1760.82","CLOSE":"1757.27","ADJCLOSE":"1757.27","VOLUME":"103329400"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500512400,"PRODUCTID":34,"OPEN":"1759.85","LOW":"1753.96","HIGH":"1759.85","CLOSE":"1755.63","ADJCLOSE":"1755.63","VOLUME":"114163104"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500598800,"PRODUCTID":34,"OPEN":"1756.55","LOW":"1752.4","HIGH":"1759.16","CLOSE":"1759.16","ADJCLOSE":"1759.16","VOLUME":"97941504"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500858000,"PRODUCTID":34,"OPEN":"1761.35","LOW":"1757.22","HIGH":"1761.99","CLOSE":"1761.99","ADJCLOSE":"1761.99","VOLUME":"86804896"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500944400,"PRODUCTID":34,"OPEN":"1766","LOW":"1761.16","HIGH":"1766.47","CLOSE":"1763.34","ADJCLOSE":"1763.34","VOLUME":"85727296"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501030800,"PRODUCTID":34,"OPEN":"1766.04","LOW":"1760.82","HIGH":"1766.7","CLOSE":"1766","ADJCLOSE":"1766","VOLUME":"74870400"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501117200,"PRODUCTID":34,"OPEN":"1765.97","LOW":"1765.84","HIGH":"1772.03","CLOSE":"1770.07","ADJCLOSE":"1770.07","VOLUME":"104645296"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501203600,"PRODUCTID":34,"OPEN":"1769.49","LOW":"1767.08","HIGH":"1772.3","CLOSE":"1767.08","ADJCLOSE":"1767.08","VOLUME":"142813408"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501462800,"PRODUCTID":34,"OPEN":"1767.9","LOW":"1760.03","HIGH":"1768.1","CLOSE":"1760.03","ADJCLOSE":"1760.03","VOLUME":"144648304"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501549200,"PRODUCTID":34,"OPEN":"1765.03","LOW":"1762.88","HIGH":"1769.52","CLOSE":"1765.13","ADJCLOSE":"1765.13","VOLUME":"111385600"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501635600,"PRODUCTID":34,"OPEN":"1768.38","LOW":"1767.8","HIGH":"1771.32","CLOSE":"1770.61","ADJCLOSE":"1770.61","VOLUME":"78741504"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501722000,"PRODUCTID":34,"OPEN":"1770.81","LOW":"1768.05","HIGH":"1772.59","CLOSE":"1771.9","ADJCLOSE":"1771.9","VOLUME":"67988400"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501808400,"PRODUCTID":34,"OPEN":"1772.46","LOW":"1770.14","HIGH":"1774.53","CLOSE":"1774.53","ADJCLOSE":"1774.53","VOLUME":"64981900"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502067600,"PRODUCTID":34,"OPEN":"1775.52","LOW":"1771.9","HIGH":"1778.48","CLOSE":"1777.91","ADJCLOSE":"1777.91","VOLUME":"75684800"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502154000,"PRODUCTID":34,"OPEN":"1778.55","LOW":"1775.78","HIGH":"1782.63","CLOSE":"1781.65","ADJCLOSE":"1781.65","VOLUME":"106451200"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502240400,"PRODUCTID":34,"OPEN":"1777.3","LOW":"1775.99","HIGH":"1779.77","CLOSE":"1777.94","ADJCLOSE":"1777.94","VOLUME":"77814000"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502326800,"PRODUCTID":34,"OPEN":"1776.94","LOW":"1773.64","HIGH":"1778.18","CLOSE":"1777.77","ADJCLOSE":"1777.77","VOLUME":"63068000"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502413200,"PRODUCTID":34,"OPEN":"1774.88","LOW":"1766.96","HIGH":"1775.34","CLOSE":"1766.96","ADJCLOSE":"1766.96","VOLUME":"88842704"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502672400,"PRODUCTID":34,"OPEN":"1766.5","LOW":"1766.37","HIGH":"1772.56","CLOSE":"1771.08","ADJCLOSE":"1771.08","VOLUME":"81596304"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502758800,"PRODUCTID":34,"OPEN":"1772.87","LOW":"1768.76","HIGH":"1773.66","CLOSE":"1772.39","ADJCLOSE":"1772.39","VOLUME":"72445400"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502845200,"PRODUCTID":34,"OPEN":"1772.89","LOW":"1771.6","HIGH":"1774.61","CLOSE":"1773.75","ADJCLOSE":"1773.75","VOLUME":"74358800"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502931600,"PRODUCTID":34,"OPEN":"1774.81","LOW":"1773.24","HIGH":"1776.31","CLOSE":"1776.31","ADJCLOSE":"1776.31","VOLUME":"73161800"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503018000,"PRODUCTID":34,"OPEN":"1772.34","LOW":"1770.04","HIGH":"1776.22","CLOSE":"1776.22","ADJCLOSE":"1776.22","VOLUME":"68169504"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503277200,"PRODUCTID":34,"OPEN":"1774.72","LOW":"1771.62","HIGH":"1775.8","CLOSE":"1771.62","ADJCLOSE":"1771.62","VOLUME":"88276896"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503363600,"PRODUCTID":34,"OPEN":"1771.47","LOW":"1771.39","HIGH":"1775.8","CLOSE":"1774.22","ADJCLOSE":"1774.22","VOLUME":"96293000"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503450000,"PRODUCTID":34,"OPEN":"1775.35","LOW":"1770.95","HIGH":"1777.18","CLOSE":"1772.94","ADJCLOSE":"1772.94","VOLUME":"98323600"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503536400,"PRODUCTID":34,"OPEN":"1772.75","LOW":"1768.52","HIGH":"1775.76","CLOSE":"1775.5","ADJCLOSE":"1775.5","VOLUME":"95776896"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503622800,"PRODUCTID":34,"OPEN":"1772.1","LOW":"1764.07","HIGH":"1773.69","CLOSE":"1769.17","ADJCLOSE":"1769.17","VOLUME":"95345200"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503882000,"PRODUCTID":34,"OPEN":"1766.59","LOW":"1765.65","HIGH":"1771.85","CLOSE":"1769.49","ADJCLOSE":"1769.49","VOLUME":"74307296"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503968400,"PRODUCTID":34,"OPEN":"1766.87","LOW":"1756.92","HIGH":"1767.23","CLOSE":"1761.14","ADJCLOSE":"1761.14","VOLUME":"101802200"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504054800,"PRODUCTID":34,"OPEN":"1758.59","LOW":"1757.89","HIGH":"1773.16","CLOSE":"1773.16","ADJCLOSE":"1773.16","VOLUME":"130793600"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504054800,"PRODUCTID":34,"OPEN":"1758.59","LOW":"1757.89","HIGH":"1773.16","CLOSE":"1773.16","ADJCLOSE":"1773.16","VOLUME":"130793600"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504054800,"PRODUCTID":34,"OPEN":"1758.59","LOW":"1757.89","HIGH":"1773.16","CLOSE":"1773.16","ADJCLOSE":"1773.16","VOLUME":"130793600"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504054800,"PRODUCTID":34,"OPEN":"1758.59","LOW":"1757.89","HIGH":"1773.16","CLOSE":"1773.16","ADJCLOSE":"1773.16","VOLUME":"130793600"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504573200,"PRODUCTID":34,"OPEN":"1785.69","LOW":"1766.05","HIGH":"1785.69","CLOSE":"1769.63","ADJCLOSE":"1769.63","VOLUME":"124909904"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504659600,"PRODUCTID":34,"OPEN":"1768.83","LOW":"1767.07","HIGH":"1772.62","CLOSE":"1772.48","ADJCLOSE":"1772.48","VOLUME":"90087504"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504746000,"PRODUCTID":34,"OPEN":"1775.06","LOW":"1772.57","HIGH":"1782.98","CLOSE":"1782.98","ADJCLOSE":"1782.98","VOLUME":"129180600"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504832400,"PRODUCTID":34,"OPEN":"1781.07","LOW":"1775.06","HIGH":"1782.81","CLOSE":"1779.9","ADJCLOSE":"1779.9","VOLUME":"109063504"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505091600,"PRODUCTID":34,"OPEN":"1780.27","LOW":"1778.27","HIGH":"1784.25","CLOSE":"1782.74","ADJCLOSE":"1782.74","VOLUME":"98964896"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505178000,"PRODUCTID":34,"OPEN":"1782.29","LOW":"1781.54","HIGH":"1789.86","CLOSE":"1789.86","ADJCLOSE":"1789.86","VOLUME":"105056000"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505264400,"PRODUCTID":34,"OPEN":"1789.38","LOW":"1785.5","HIGH":"1793.22","CLOSE":"1786.07","ADJCLOSE":"1786.07","VOLUME":"91932200"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505350800,"PRODUCTID":34,"OPEN":"1786.14","LOW":"1780.79","HIGH":"1788.47","CLOSE":"1781.37","ADJCLOSE":"1781.37","VOLUME":"98234896"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505437200,"PRODUCTID":34,"OPEN":"1783.99","LOW":"1776.87","HIGH":"1786.33","CLOSE":"1786.33","ADJCLOSE":"1786.33","VOLUME":"176761104"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505696400,"PRODUCTID":34,"OPEN":"1782.93","LOW":"1780.2","HIGH":"1787.01","CLOSE":"1783.66","ADJCLOSE":"1783.66","VOLUME":"69144304"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505782800,"PRODUCTID":34,"OPEN":"1783.68","LOW":"1775.3","HIGH":"1783.68","CLOSE":"1776.66","ADJCLOSE":"1776.66","VOLUME":"101769696"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505869200,"PRODUCTID":34,"OPEN":"1777.03","LOW":"1770.44","HIGH":"1777.03","CLOSE":"1773.58","ADJCLOSE":"1773.58","VOLUME":"133711696"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505869200,"PRODUCTID":34,"OPEN":"1777.03","LOW":"1770.44","HIGH":"1777.03","CLOSE":"1773.58","ADJCLOSE":"1773.58","VOLUME":"133711696"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1505869200,"PRODUCTID":34,"OPEN":"1777.03","LOW":"1770.44","HIGH":"1777.03","CLOSE":"1773.58","ADJCLOSE":"1773.58","VOLUME":"133711696"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506301200,"PRODUCTID":34,"OPEN":"1771.39","LOW":"1768.16","HIGH":"1772.19","CLOSE":"1769.14","ADJCLOSE":"1769.14","VOLUME":"142320896"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506387600,"PRODUCTID":34,"OPEN":"1768.55","LOW":"1761.21","HIGH":"1769.12","CLOSE":"1765.59","ADJCLOSE":"1765.59","VOLUME":"145449600"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506474000,"PRODUCTID":34,"OPEN":"1767.62","LOW":"1762.09","HIGH":"1768.19","CLOSE":"1764.24","ADJCLOSE":"1764.24","VOLUME":"115484600"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506560400,"PRODUCTID":34,"OPEN":"1765.83","LOW":"1758.06","HIGH":"1767.18","CLOSE":"1758.06","ADJCLOSE":"1758.06","VOLUME":"125958800"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506646800,"PRODUCTID":34,"OPEN":"1760.25","LOW":"1753","HIGH":"1760.25","CLOSE":"1755.58","ADJCLOSE":"1755.58","VOLUME":"127121800"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506906000,"PRODUCTID":34,"OPEN":"1755.22","LOW":"1750.94","HIGH":"1758.15","CLOSE":"1754.78","ADJCLOSE":"1754.78","VOLUME":"98415104"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506992400,"PRODUCTID":34,"OPEN":"1756.51","LOW":"1754.73","HIGH":"1759.78","CLOSE":"1759.67","ADJCLOSE":"1759.67","VOLUME":"103808496"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507078800,"PRODUCTID":34,"OPEN":"1759.81","LOW":"1758.82","HIGH":"1762.71","CLOSE":"1761.84","ADJCLOSE":"1761.84","VOLUME":"77042304"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507165200,"PRODUCTID":34,"OPEN":"1760.56","LOW":"1757.61","HIGH":"1761.16","CLOSE":"1759.09","ADJCLOSE":"1759.09","VOLUME":"77163600"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507251600,"PRODUCTID":34,"OPEN":"1758.02","LOW":"1758.02","HIGH":"1764","CLOSE":"1764","ADJCLOSE":"1764","VOLUME":"89328200"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507510800,"PRODUCTID":34,"OPEN":"1763.65","LOW":"1762.26","HIGH":"1765.48","CLOSE":"1764.03","ADJCLOSE":"1764.03","VOLUME":"75279904"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507597200,"PRODUCTID":34,"OPEN":"1760.69","LOW":"1758.54","HIGH":"1762.64","CLOSE":"1761.13","ADJCLOSE":"1761.13","VOLUME":"75635696"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507683600,"PRODUCTID":34,"OPEN":"1761.12","LOW":"1752.9","HIGH":"1762.97","CLOSE":"1757.21","ADJCLOSE":"1757.21","VOLUME":"112021400"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507770000,"PRODUCTID":34,"OPEN":"1760.32","LOW":"1751.2","HIGH":"1760.32","CLOSE":"1754","ADJCLOSE":"1754","VOLUME":"106812000"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507856400,"PRODUCTID":34,"OPEN":"1756","LOW":"1751.62","HIGH":"1756.17","CLOSE":"1755.32","ADJCLOSE":"1755.32","VOLUME":"86670200"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508115600,"PRODUCTID":34,"OPEN":"1759.12","LOW":"1749.49","HIGH":"1759.31","CLOSE":"1754.37","ADJCLOSE":"1754.37","VOLUME":"87684096"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508202000,"PRODUCTID":34,"OPEN":"1753.44","LOW":"1748.99","HIGH":"1755.43","CLOSE":"1748.99","ADJCLOSE":"1748.99","VOLUME":"117488400"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508202000,"PRODUCTID":34,"OPEN":"1753.44","LOW":"1748.99","HIGH":"1755.43","CLOSE":"1748.99","ADJCLOSE":"1748.99","VOLUME":"117488400"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508374800,"PRODUCTID":34,"OPEN":"1749.85","LOW":"1741.62","HIGH":"1750.59","CLOSE":"1743.99","ADJCLOSE":"1743.99","VOLUME":"129136400"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508461200,"PRODUCTID":34,"OPEN":"1745.03","LOW":"1740.65","HIGH":"1745.41","CLOSE":"1740.65","ADJCLOSE":"1740.65","VOLUME":"97023904"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508720400,"PRODUCTID":34,"OPEN":"1742.29","LOW":"1741.38","HIGH":"1744.86","CLOSE":"1741.47","ADJCLOSE":"1741.47","VOLUME":"87468496"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508806800,"PRODUCTID":34,"OPEN":"1742.44","LOW":"1736.1","HIGH":"1745.48","CLOSE":"1736.14","ADJCLOSE":"1736.14","VOLUME":"100541600"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508893200,"PRODUCTID":34,"OPEN":"1737.03","LOW":"1733.67","HIGH":"1740.51","CLOSE":"1739.05","ADJCLOSE":"1739.05","VOLUME":"88279296"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508979600,"PRODUCTID":34,"OPEN":"1740.21","LOW":"1734.93","HIGH":"1740.84","CLOSE":"1736.8","ADJCLOSE":"1736.8","VOLUME":"109206400"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509066000,"PRODUCTID":34,"OPEN":"1741.34","LOW":"1739.89","HIGH":"1751.5","CLOSE":"1746.13","ADJCLOSE":"1746.13","VOLUME":"149751200"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509325200,"PRODUCTID":34,"OPEN":"1747.91","LOW":"1746.46","HIGH":"1750.85","CLOSE":"1748.35","ADJCLOSE":"1748.35","VOLUME":"83278200"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509411600,"PRODUCTID":34,"OPEN":"1747.4","LOW":"1742.6","HIGH":"1751.26","CLOSE":"1747.92","ADJCLOSE":"1747.92","VOLUME":"168713792"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509498000,"PRODUCTID":34,"OPEN":"1747.79","LOW":"1742.35","HIGH":"1748.8","CLOSE":"1743.93","ADJCLOSE":"1743.93","VOLUME":"94731600"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509584400,"PRODUCTID":34,"OPEN":"1743.94","LOW":"1739.8","HIGH":"1747.17","CLOSE":"1741.05","ADJCLOSE":"1741.05","VOLUME":"83790496"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509670800,"PRODUCTID":34,"OPEN":"1744.68","LOW":"1739.6","HIGH":"1744.79","CLOSE":"1740.93","ADJCLOSE":"1740.93","VOLUME":"79191000"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509930000,"PRODUCTID":34,"OPEN":"1743.25","LOW":"1741.43","HIGH":"1745.41","CLOSE":"1742.29","ADJCLOSE":"1742.29","VOLUME":"84655000"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510016400,"PRODUCTID":34,"OPEN":"1742.69","LOW":"1742.44","HIGH":"1750.94","CLOSE":"1750.94","ADJCLOSE":"1750.94","VOLUME":"107784704"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510102800,"PRODUCTID":34,"OPEN":"1746.88","LOW":"1744.09","HIGH":"1749.83","CLOSE":"1744.2","ADJCLOSE":"1744.2","VOLUME":"91586496"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510189200,"PRODUCTID":34,"OPEN":"1743.73","LOW":"1742.32","HIGH":"1749.31","CLOSE":"1746.81","ADJCLOSE":"1746.81","VOLUME":"106910200"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510275600,"PRODUCTID":34,"OPEN":"1746.53","LOW":"1740.94","HIGH":"1748.94","CLOSE":"1742.28","ADJCLOSE":"1742.28","VOLUME":"90901000"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510534800,"PRODUCTID":34,"OPEN":"1743.14","LOW":"1737.49","HIGH":"1746.72","CLOSE":"1737.49","ADJCLOSE":"1737.49","VOLUME":"98390000"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510621200,"PRODUCTID":34,"OPEN":"1743.27","LOW":"1733.31","HIGH":"1744.61","CLOSE":"1733.61","ADJCLOSE":"1733.61","VOLUME":"126684096"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510707600,"PRODUCTID":34,"OPEN":"1733.9","LOW":"1722.99","HIGH":"1736.4","CLOSE":"1722.99","ADJCLOSE":"1722.99","VOLUME":"141698400"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510794000,"PRODUCTID":34,"OPEN":"1723.04","LOW":"1716.97","HIGH":"1725.72","CLOSE":"1718.11","ADJCLOSE":"1718.11","VOLUME":"145089792"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510880400,"PRODUCTID":34,"OPEN":"1720.81","LOW":"1719.87","HIGH":"1725.69","CLOSE":"1721.66","ADJCLOSE":"1721.66","VOLUME":"107675904"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511139600,"PRODUCTID":34,"OPEN":"1723.77","LOW":"1717.45","HIGH":"1725.35","CLOSE":"1718.36","ADJCLOSE":"1718.36","VOLUME":"105988096"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511226000,"PRODUCTID":34,"OPEN":"1718.83","LOW":"1716.45","HIGH":"1722.73","CLOSE":"1720.68","ADJCLOSE":"1720.68","VOLUME":"106683296"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511312400,"PRODUCTID":34,"OPEN":"1724.59","LOW":"1721.36","HIGH":"1727.77","CLOSE":"1723.54","ADJCLOSE":"1723.54","VOLUME":"131412600"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511398800,"PRODUCTID":34,"OPEN":"1723.42","LOW":"1720.59","HIGH":"1728.18","CLOSE":"1721.27","ADJCLOSE":"1721.27","VOLUME":"75245904"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511485200,"PRODUCTID":34,"OPEN":"1720.05","LOW":"1713.26","HIGH":"1720.38","CLOSE":"1717.23","ADJCLOSE":"1717.23","VOLUME":"163591904"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511744400,"PRODUCTID":34,"OPEN":"1718.37","LOW":"1712.97","HIGH":"1719.86","CLOSE":"1719.86","ADJCLOSE":"1719.86","VOLUME":"93008200"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511830800,"PRODUCTID":34,"OPEN":"1716.12","LOW":"1709.94","HIGH":"1716.79","CLOSE":"1714.42","ADJCLOSE":"1714.42","VOLUME":"110163104"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511917200,"PRODUCTID":34,"OPEN":"1716.28","LOW":"1714.47","HIGH":"1720.57","CLOSE":"1720.38","ADJCLOSE":"1720.38","VOLUME":"132404400"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512003600,"PRODUCTID":34,"OPEN":"1719.62","LOW":"1716.76","HIGH":"1727.62","CLOSE":"1717.86","ADJCLOSE":"1717.86","VOLUME":"453406304"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512003600,"PRODUCTID":34,"OPEN":"1719.62","LOW":"1716.76","HIGH":"1727.62","CLOSE":"1717.86","ADJCLOSE":"1717.86","VOLUME":"453406304"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512349200,"PRODUCTID":34,"OPEN":"1717.98","LOW":"1709.17","HIGH":"1717.99","CLOSE":"1713.13","ADJCLOSE":"1713.13","VOLUME":"178832000"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512435600,"PRODUCTID":34,"OPEN":"1708.48","LOW":"1708.48","HIGH":"1724.84","CLOSE":"1724.84","ADJCLOSE":"1724.84","VOLUME":"129146400"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512522000,"PRODUCTID":34,"OPEN":"1720.73","LOW":"1715.1","HIGH":"1722.95","CLOSE":"1718.33","ADJCLOSE":"1718.33","VOLUME":"170781200"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512608400,"PRODUCTID":34,"OPEN":"1721.71","LOW":"1718.47","HIGH":"1723.4","CLOSE":"1719.05","ADJCLOSE":"1719.05","VOLUME":"175824992"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512694800,"PRODUCTID":34,"OPEN":"1721.28","LOW":"1718.88","HIGH":"1724.59","CLOSE":"1721.25","ADJCLOSE":"1721.25","VOLUME":"179728896"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512954000,"PRODUCTID":34,"OPEN":"1720.93","LOW":"1718.3","HIGH":"1725.74","CLOSE":"1719.47","ADJCLOSE":"1719.47","VOLUME":"127972096"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513040400,"PRODUCTID":34,"OPEN":"1718.76","LOW":"1717.32","HIGH":"1729.57","CLOSE":"1729.57","ADJCLOSE":"1729.57","VOLUME":"149257104"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513126800,"PRODUCTID":34,"OPEN":"1728.84","LOW":"1725.95","HIGH":"1737.66","CLOSE":"1737.66","ADJCLOSE":"1737.66","VOLUME":"169940304"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513213200,"PRODUCTID":34,"OPEN":"1738.08","LOW":"1736.07","HIGH":"1759.75","CLOSE":"1759","ADJCLOSE":"1759","VOLUME":"217130592"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513299600,"PRODUCTID":34,"OPEN":"1757.06","LOW":"1745.65","HIGH":"1760.02","CLOSE":"1753.07","ADJCLOSE":"1753.07","VOLUME":"285488608"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513558800,"PRODUCTID":34,"OPEN":"1754.05","LOW":"1747.62","HIGH":"1755.2","CLOSE":"1751.64","ADJCLOSE":"1751.64","VOLUME":"119461800"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513645200,"PRODUCTID":34,"OPEN":"1743.73","LOW":"1732.93","HIGH":"1744.39","CLOSE":"1736.95","ADJCLOSE":"1736.95","VOLUME":"190151504"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513731600,"PRODUCTID":34,"OPEN":"1735.92","LOW":"1735.44","HIGH":"1751.95","CLOSE":"1746.63","ADJCLOSE":"1746.63","VOLUME":"131703504"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513818000,"PRODUCTID":34,"OPEN":"1750.59","LOW":"1744.21","HIGH":"1752.25","CLOSE":"1751.21","ADJCLOSE":"1751.21","VOLUME":"137785104"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513904400,"PRODUCTID":34,"OPEN":"1752.85","LOW":"1748.49","HIGH":"1760.24","CLOSE":"1760.24","ADJCLOSE":"1760.24","VOLUME":"87122304"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513904400,"PRODUCTID":34,"OPEN":"1752.85","LOW":"1748.49","HIGH":"1760.24","CLOSE":"1760.24","ADJCLOSE":"1760.24","VOLUME":"87122304"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514250000,"PRODUCTID":34,"OPEN":"1758.51","LOW":"1753.25","HIGH":"1760.45","CLOSE":"1759.99","ADJCLOSE":"1759.99","VOLUME":"97936304"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514336400,"PRODUCTID":34,"OPEN":"1760.71","LOW":"1760.69","HIGH":"1771.76","CLOSE":"1771.76","ADJCLOSE":"1771.76","VOLUME":"100614600"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514422800,"PRODUCTID":34,"OPEN":"1771.95","LOW":"1769.6","HIGH":"1781.84","CLOSE":"1779.1","ADJCLOSE":"1779.1","VOLUME":"99103504"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514509200,"PRODUCTID":34,"OPEN":"1780.65","LOW":"1776.94","HIGH":"1796.81","CLOSE":"1796.81","ADJCLOSE":"1796.81","VOLUME":"141068000"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514509200,"PRODUCTID":34,"OPEN":"1780.65","LOW":"1776.94","HIGH":"1796.81","CLOSE":"1796.81","ADJCLOSE":"1796.81","VOLUME":"141068000"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514854800,"PRODUCTID":34,"OPEN":"1783.1","LOW":"1772","HIGH":"1783.48","CLOSE":"1782.7","ADJCLOSE":"1782.7","VOLUME":"82478600"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514941200,"PRODUCTID":34,"OPEN":"1785.79","LOW":"1785.21","HIGH":"1795.87","CLOSE":"1792.79","ADJCLOSE":"1792.79","VOLUME":"167780400"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515027600,"PRODUCTID":34,"OPEN":"1795.56","LOW":"1795.56","HIGH":"1803.45","CLOSE":"1803.45","ADJCLOSE":"1803.45","VOLUME":"161150496"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515114000,"PRODUCTID":34,"OPEN":"1804.79","LOW":"1803.81","HIGH":"1817.97","CLOSE":"1817.97","ADJCLOSE":"1817.97","VOLUME":"180760704"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515373200,"PRODUCTID":34,"OPEN":"1819.74","LOW":"1813.03","HIGH":"1832.15","CLOSE":"1832.15","ADJCLOSE":"1832.15","VOLUME":"176714592"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515459600,"PRODUCTID":34,"OPEN":"1837.26","LOW":"1823.52","HIGH":"1840.35","CLOSE":"1826.95","ADJCLOSE":"1826.95","VOLUME":"179868704"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515546000,"PRODUCTID":34,"OPEN":"1828.9","LOW":"1821.27","HIGH":"1830.63","CLOSE":"1822.92","ADJCLOSE":"1822.92","VOLUME":"153210096"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515632400,"PRODUCTID":34,"OPEN":"1822.02","LOW":"1812.78","HIGH":"1823.31","CLOSE":"1816.88","ADJCLOSE":"1816.88","VOLUME":"142258592"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515718800,"PRODUCTID":34,"OPEN":"1825.01","LOW":"1818.78","HIGH":"1825.81","CLOSE":"1822.67","ADJCLOSE":"1822.67","VOLUME":"155170704"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515978000,"PRODUCTID":34,"OPEN":"1825.24","LOW":"1824.56","HIGH":"1827.85","CLOSE":"1825.91","ADJCLOSE":"1825.91","VOLUME":"126978704"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516064400,"PRODUCTID":34,"OPEN":"1827.68","LOW":"1818.64","HIGH":"1827.68","CLOSE":"1826.03","ADJCLOSE":"1826.03","VOLUME":"147124192"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516150800,"PRODUCTID":34,"OPEN":"1824.55","LOW":"1821.54","HIGH":"1828.63","CLOSE":"1828.63","ADJCLOSE":"1828.63","VOLUME":"131056800"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516237200,"PRODUCTID":34,"OPEN":"1831.24","LOW":"1821.21","HIGH":"1831.32","CLOSE":"1821.6","ADJCLOSE":"1821.6","VOLUME":"174454400"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516323600,"PRODUCTID":34,"OPEN":"1823.39","LOW":"1821.68","HIGH":"1828.83","CLOSE":"1828.83","ADJCLOSE":"1828.83","VOLUME":"149331008"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516582800,"PRODUCTID":34,"OPEN":"1835.21","LOW":"1825.86","HIGH":"1835.21","CLOSE":"1833.15","ADJCLOSE":"1833.15","VOLUME":"114853600"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516669200,"PRODUCTID":34,"OPEN":"1836.1","LOW":"1830.98","HIGH":"1838.04","CLOSE":"1838.04","ADJCLOSE":"1838.04","VOLUME":"141070000"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516755600,"PRODUCTID":34,"OPEN":"1838.12","LOW":"1834.49","HIGH":"1838.34","CLOSE":"1837.04","ADJCLOSE":"1837.04","VOLUME":"115614704"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516842000,"PRODUCTID":34,"OPEN":"1836.55","LOW":"1836.44","HIGH":"1845.86","CLOSE":"1845.86","ADJCLOSE":"1845.86","VOLUME":"161666800"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516928400,"PRODUCTID":34,"OPEN":"1843.95","LOW":"1842.56","HIGH":"1853.92","CLOSE":"1853.92","ADJCLOSE":"1853.92","VOLUME":"120159696"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517187600,"PRODUCTID":34,"OPEN":"1855.09","LOW":"1855.09","HIGH":"1870.52","CLOSE":"1870.52","ADJCLOSE":"1870.52","VOLUME":"140095504"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517274000,"PRODUCTID":34,"OPEN":"1865.35","LOW":"1861.58","HIGH":"1872.7","CLOSE":"1868.58","ADJCLOSE":"1868.58","VOLUME":"155576304"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517274000,"PRODUCTID":34,"OPEN":"1865.35","LOW":"1861.58","HIGH":"1872.7","CLOSE":"1868.58","ADJCLOSE":"1868.58","VOLUME":"155576304"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517274000,"PRODUCTID":34,"OPEN":"1865.35","LOW":"1861.58","HIGH":"1872.7","CLOSE":"1868.58","ADJCLOSE":"1868.58","VOLUME":"155576304"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517533200,"PRODUCTID":34,"OPEN":"1875.34","LOW":"1863.43","HIGH":"1880.56","CLOSE":"1870.48","ADJCLOSE":"1870.48","VOLUME":"206468400"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517792400,"PRODUCTID":34,"OPEN":"1847.85","LOW":"1842.06","HIGH":"1857.39","CLOSE":"1853.07","ADJCLOSE":"1853.07","VOLUME":"168655808"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517878800,"PRODUCTID":34,"OPEN":"1814.43","LOW":"1795.85","HIGH":"1820.37","CLOSE":"1812.45","ADJCLOSE":"1812.45","VOLUME":"324586816"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517965200,"PRODUCTID":34,"OPEN":"1827.11","LOW":"1825.8","HIGH":"1841.08","CLOSE":"1836.68","ADJCLOSE":"1836.68","VOLUME":"207526208"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518051600,"PRODUCTID":34,"OPEN":"1837.7","LOW":"1834.83","HIGH":"1842.65","CLOSE":"1839.44","ADJCLOSE":"1839.44","VOLUME":"113539200"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518138000,"PRODUCTID":34,"OPEN":"1806.81","LOW":"1806.25","HIGH":"1824.23","CLOSE":"1819.82","ADJCLOSE":"1819.82","VOLUME":"159549504"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518397200,"PRODUCTID":34,"OPEN":"1825.43","LOW":"1824.89","HIGH":"1834.45","CLOSE":"1830.17","ADJCLOSE":"1830.17","VOLUME":"130669400"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518483600,"PRODUCTID":34,"OPEN":"1833.81","LOW":"1830.28","HIGH":"1835.17","CLOSE":"1833.02","ADJCLOSE":"1833.02","VOLUME":"130717504"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518570000,"PRODUCTID":34,"OPEN":"1835.65","LOW":"1829.71","HIGH":"1837.8","CLOSE":"1834.93","ADJCLOSE":"1834.93","VOLUME":"92511296"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518656400,"PRODUCTID":34,"OPEN":"1840.73","LOW":"1837.99","HIGH":"1842.73","CLOSE":"1838.28","ADJCLOSE":"1838.28","VOLUME":"58472000"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518656400,"PRODUCTID":34,"OPEN":"1840.73","LOW":"1837.99","HIGH":"1842.73","CLOSE":"1838.28","ADJCLOSE":"1838.28","VOLUME":"58472000"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1519002000,"PRODUCTID":34,"OPEN":"1843.02","LOW":"1841.78","HIGH":"1858.23","CLOSE":"1857.32","ADJCLOSE":"1857.32","VOLUME":"91870896"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519088400,"PRODUCTID":34,"OPEN":"1855.38","LOW":"1852.96","HIGH":"1861.1","CLOSE":"1855.99","ADJCLOSE":"1855.99","VOLUME":"114576800"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519174800,"PRODUCTID":34,"OPEN":"1853.51","LOW":"1852.14","HIGH":"1860.43","CLOSE":"1858.17","ADJCLOSE":"1858.17","VOLUME":"117562200"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519261200,"PRODUCTID":34,"OPEN":"1854.25","LOW":"1854.03","HIGH":"1860.01","CLOSE":"1855.07","ADJCLOSE":"1855.07","VOLUME":"93900400"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519347600,"PRODUCTID":34,"OPEN":"1853.66","LOW":"1853.66","HIGH":"1864.95","CLOSE":"1861.5","ADJCLOSE":"1861.5","VOLUME":"140969408"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519606800,"PRODUCTID":34,"OPEN":"1864.21","LOW":"1859.98","HIGH":"1867.98","CLOSE":"1860.08","ADJCLOSE":"1860.08","VOLUME":"145499504"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519693200,"PRODUCTID":34,"OPEN":"1867.15","LOW":"1865.79","HIGH":"1872.35","CLOSE":"1871.46","ADJCLOSE":"1871.46","VOLUME":"164131904"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519779600,"PRODUCTID":34,"OPEN":"1871.4","LOW":"1856.2","HIGH":"1872.02","CLOSE":"1856.2","ADJCLOSE":"1856.2","VOLUME":"235215008"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519866000,"PRODUCTID":34,"OPEN":"1852.56","LOW":"1851.51","HIGH":"1862.81","CLOSE":"1860.86","ADJCLOSE":"1860.86","VOLUME":"125927000"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519952400,"PRODUCTID":34,"OPEN":"1857.81","LOW":"1854.25","HIGH":"1860.64","CLOSE":"1856.07","ADJCLOSE":"1856.07","VOLUME":"139545600"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520211600,"PRODUCTID":34,"OPEN":"1853.75","LOW":"1840.04","HIGH":"1853.75","CLOSE":"1842.62","ADJCLOSE":"1842.62","VOLUME":"127342400"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520298000,"PRODUCTID":34,"OPEN":"1848.18","LOW":"1845.76","HIGH":"1850.18","CLOSE":"1848.37","ADJCLOSE":"1848.37","VOLUME":"150596992"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520384400,"PRODUCTID":34,"OPEN":"1847.02","LOW":"1834.66","HIGH":"1848.85","CLOSE":"1837.9","ADJCLOSE":"1837.9","VOLUME":"166805504"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520470800,"PRODUCTID":34,"OPEN":"1838.3","LOW":"1838.3","HIGH":"1846.67","CLOSE":"1839.62","ADJCLOSE":"1839.62","VOLUME":"115620000"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520557200,"PRODUCTID":34,"OPEN":"1842.1","LOW":"1840.18","HIGH":"1844.98","CLOSE":"1843.92","ADJCLOSE":"1843.92","VOLUME":"94917800"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520816400,"PRODUCTID":34,"OPEN":"1851.66","LOW":"1850.62","HIGH":"1861.23","CLOSE":"1861.22","ADJCLOSE":"1861.22","VOLUME":"124343000"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520902800,"PRODUCTID":34,"OPEN":"1855.08","LOW":"1853.97","HIGH":"1864.31","CLOSE":"1864.03","ADJCLOSE":"1864.03","VOLUME":"90459000"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520989200,"PRODUCTID":34,"OPEN":"1862.49","LOW":"1855.14","HIGH":"1863.67","CLOSE":"1857.06","ADJCLOSE":"1857.06","VOLUME":"85045904"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521075600,"PRODUCTID":34,"OPEN":"1854.12","LOW":"1845.27","HIGH":"1854.12","CLOSE":"1845.27","ADJCLOSE":"1845.27","VOLUME":"120354896"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521162000,"PRODUCTID":34,"OPEN":"1843.48","LOW":"1838.4","HIGH":"1851.75","CLOSE":"1846.39","ADJCLOSE":"1846.39","VOLUME":"259673904"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521421200,"PRODUCTID":34,"OPEN":"1846.92","LOW":"1845.45","HIGH":"1850.16","CLOSE":"1847.94","ADJCLOSE":"1847.94","VOLUME":"78126096"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521507600,"PRODUCTID":34,"OPEN":"1845.49","LOW":"1841.47","HIGH":"1856.39","CLOSE":"1856.39","ADJCLOSE":"1856.39","VOLUME":"116434600"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521594000,"PRODUCTID":34,"OPEN":"1859.53","LOW":"1856.84","HIGH":"1865.8","CLOSE":"1865.8","ADJCLOSE":"1865.8","VOLUME":"141070096"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521680400,"PRODUCTID":34,"OPEN":"1865.83","LOW":"1865.83","HIGH":"1876.87","CLOSE":"1876.87","ADJCLOSE":"1876.87","VOLUME":"105038400"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521766800,"PRODUCTID":34,"OPEN":"1860.58","LOW":"1857.26","HIGH":"1867.16","CLOSE":"1865.22","ADJCLOSE":"1865.22","VOLUME":"116611296"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522026000,"PRODUCTID":34,"OPEN":"1860.88","LOW":"1852.55","HIGH":"1862.41","CLOSE":"1859.91","ADJCLOSE":"1859.91","VOLUME":"82974000"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522112400,"PRODUCTID":34,"OPEN":"1862.15","LOW":"1861.56","HIGH":"1867.11","CLOSE":"1862.45","ADJCLOSE":"1862.45","VOLUME":"92825296"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522198800,"PRODUCTID":34,"OPEN":"1858.53","LOW":"1855.12","HIGH":"1861.25","CLOSE":"1857.87","ADJCLOSE":"1857.87","VOLUME":"95934800"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522285200,"PRODUCTID":34,"OPEN":"1859.34","LOW":"1854.5","HIGH":"1860.56","CLOSE":"1856.35","ADJCLOSE":"1856.35","VOLUME":"119997296"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522371600,"PRODUCTID":34,"OPEN":"1859.37","LOW":"1856.3","HIGH":"1866.35","CLOSE":"1863.46","ADJCLOSE":"1863.46","VOLUME":"104821904"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522630800,"PRODUCTID":34,"OPEN":"1863.06","LOW":"1857.44","HIGH":"1864.17","CLOSE":"1858.35","ADJCLOSE":"1858.35","VOLUME":"69649600"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522717200,"PRODUCTID":34,"OPEN":"1853.5","LOW":"1849.08","HIGH":"1858.78","CLOSE":"1850.78","ADJCLOSE":"1850.78","VOLUME":"78283400"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522803600,"PRODUCTID":34,"OPEN":"1846.77","LOW":"1811.56","HIGH":"1851.74","CLOSE":"1815.94","ADJCLOSE":"1815.94","VOLUME":"131704600"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522890000,"PRODUCTID":34,"OPEN":"1824.46","LOW":"1824.42","HIGH":"1838.81","CLOSE":"1836.13","ADJCLOSE":"1836.13","VOLUME":"100232000"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522976400,"PRODUCTID":34,"OPEN":"1839.05","LOW":"1826.32","HIGH":"1839.07","CLOSE":"1837.01","ADJCLOSE":"1837.01","VOLUME":"87193000"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523235600,"PRODUCTID":34,"OPEN":"1837.68","LOW":"1833.14","HIGH":"1850.01","CLOSE":"1849.71","ADJCLOSE":"1849.71","VOLUME":"106154800"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523322000,"PRODUCTID":34,"OPEN":"1847.53","LOW":"1846.78","HIGH":"1860.98","CLOSE":"1860.98","ADJCLOSE":"1860.98","VOLUME":"131872304"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523408400,"PRODUCTID":34,"OPEN":"1863.3","LOW":"1863.3","HIGH":"1871.73","CLOSE":"1869.89","ADJCLOSE":"1869.89","VOLUME":"137018496"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523494800,"PRODUCTID":34,"OPEN":"1872.13","LOW":"1865.14","HIGH":"1873.62","CLOSE":"1873.62","ADJCLOSE":"1873.62","VOLUME":"96906896"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523581200,"PRODUCTID":34,"OPEN":"1867.29","LOW":"1866.02","HIGH":"1871.13","CLOSE":"1868.47","ADJCLOSE":"1868.47","VOLUME":"109125296"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523840400,"PRODUCTID":34,"OPEN":"1868.69","LOW":"1867.21","HIGH":"1878.76","CLOSE":"1878.76","ADJCLOSE":"1878.76","VOLUME":"97140800"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523926800,"PRODUCTID":34,"OPEN":"1874.11","LOW":"1873.09","HIGH":"1885.12","CLOSE":"1880.49","ADJCLOSE":"1880.49","VOLUME":"149222800"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524013200,"PRODUCTID":34,"OPEN":"1883.99","LOW":"1873.11","HIGH":"1884.84","CLOSE":"1879.32","ADJCLOSE":"1879.32","VOLUME":"99554704"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524099600,"PRODUCTID":34,"OPEN":"1888.83","LOW":"1883.65","HIGH":"1895.18","CLOSE":"1895.18","ADJCLOSE":"1895.18","VOLUME":"168730800"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524186000,"PRODUCTID":34,"OPEN":"1895.55","LOW":"1883.82","HIGH":"1896.03","CLOSE":"1887.75","ADJCLOSE":"1887.75","VOLUME":"120100600"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524445200,"PRODUCTID":34,"OPEN":"1890.46","LOW":"1878.37","HIGH":"1891.59","CLOSE":"1880.36","ADJCLOSE":"1880.36","VOLUME":"81166400"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524531600,"PRODUCTID":34,"OPEN":"1883.75","LOW":"1865.34","HIGH":"1885.32","CLOSE":"1865.34","ADJCLOSE":"1865.34","VOLUME":"128723904"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524618000,"PRODUCTID":34,"OPEN":"1863.48","LOW":"1850.28","HIGH":"1863.75","CLOSE":"1851.93","ADJCLOSE":"1851.93","VOLUME":"109491296"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524704400,"PRODUCTID":34,"OPEN":"1856.19","LOW":"1846.54","HIGH":"1863.57","CLOSE":"1852.27","ADJCLOSE":"1852.27","VOLUME":"116310304"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524790800,"PRODUCTID":34,"OPEN":"1864.24","LOW":"1856.59","HIGH":"1866.88","CLOSE":"1863.47","ADJCLOSE":"1863.47","VOLUME":"110407200"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525050000,"PRODUCTID":34,"OPEN":"1860.84","LOW":"1860.25","HIGH":"1873.39","CLOSE":"1870.37","ADJCLOSE":"1870.37","VOLUME":"109653696"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525050000,"PRODUCTID":34,"OPEN":"1860.84","LOW":"1860.25","HIGH":"1873.39","CLOSE":"1870.37","ADJCLOSE":"1870.37","VOLUME":"109653696"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525050000,"PRODUCTID":34,"OPEN":"1860.84","LOW":"1860.25","HIGH":"1873.39","CLOSE":"1870.37","ADJCLOSE":"1870.37","VOLUME":"109653696"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525050000,"PRODUCTID":34,"OPEN":"1860.84","LOW":"1860.25","HIGH":"1873.39","CLOSE":"1870.37","ADJCLOSE":"1870.37","VOLUME":"109653696"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525395600,"PRODUCTID":34,"OPEN":"1851.24","LOW":"1841.83","HIGH":"1852.75","CLOSE":"1841.83","ADJCLOSE":"1841.83","VOLUME":"143241200"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525654800,"PRODUCTID":34,"OPEN":"1842.56","LOW":"1821.79","HIGH":"1842.56","CLOSE":"1828.2","ADJCLOSE":"1828.2","VOLUME":"127609200"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525741200,"PRODUCTID":34,"OPEN":"1819.95","LOW":"1819.28","HIGH":"1851.73","CLOSE":"1846.51","ADJCLOSE":"1846.51","VOLUME":"179708896"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525741200,"PRODUCTID":34,"OPEN":"1819.95","LOW":"1819.28","HIGH":"1851.73","CLOSE":"1846.51","ADJCLOSE":"1846.51","VOLUME":"179708896"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525741200,"PRODUCTID":34,"OPEN":"1819.95","LOW":"1819.28","HIGH":"1851.73","CLOSE":"1846.51","ADJCLOSE":"1846.51","VOLUME":"179708896"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1525741200,"PRODUCTID":34,"OPEN":"1819.95","LOW":"1819.28","HIGH":"1851.73","CLOSE":"1846.51","ADJCLOSE":"1846.51","VOLUME":"179708896"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526259600,"PRODUCTID":34,"OPEN":"1814.45","LOW":"1797.14","HIGH":"1876.62","CLOSE":"1850.42","ADJCLOSE":"1850.42","VOLUME":"402485408"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526346000,"PRODUCTID":34,"OPEN":"1857.22","LOW":"1848.2","HIGH":"1860.59","CLOSE":"1848.2","ADJCLOSE":"1848.2","VOLUME":"243343600"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526432400,"PRODUCTID":34,"OPEN":"1851.83","LOW":"1841.83","HIGH":"1862.35","CLOSE":"1858.26","ADJCLOSE":"1858.26","VOLUME":"169340896"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526518800,"PRODUCTID":34,"OPEN":"1864.78","LOW":"1854.44","HIGH":"1867.09","CLOSE":"1854.44","ADJCLOSE":"1854.44","VOLUME":"195599600"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526605200,"PRODUCTID":34,"OPEN":"1858.62","LOW":"1853.57","HIGH":"1862.19","CLOSE":"1854.5","ADJCLOSE":"1854.5","VOLUME":"185679600"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526864400,"PRODUCTID":34,"OPEN":"1858.31","LOW":"1851.68","HIGH":"1864.94","CLOSE":"1853.58","ADJCLOSE":"1853.58","VOLUME":"193998496"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526950800,"PRODUCTID":34,"OPEN":"1854.61","LOW":"1844.07","HIGH":"1854.61","CLOSE":"1845.03","ADJCLOSE":"1845.03","VOLUME":"154723696"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527037200,"PRODUCTID":34,"OPEN":"1843.4","LOW":"1804.25","HIGH":"1843.4","CLOSE":"1804.25","ADJCLOSE":"1804.25","VOLUME":"225747392"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527123600,"PRODUCTID":34,"OPEN":"1808.32","LOW":"1768.18","HIGH":"1809.9","CLOSE":"1775.66","ADJCLOSE":"1775.66","VOLUME":"270428416"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527210000,"PRODUCTID":34,"OPEN":"1792.8","LOW":"1785.12","HIGH":"1797.81","CLOSE":"1797.4","ADJCLOSE":"1797.4","VOLUME":"216133792"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527469200,"PRODUCTID":34,"OPEN":"1793.45","LOW":"1774.4","HIGH":"1793.54","CLOSE":"1775.84","ADJCLOSE":"1775.84","VOLUME":"158632192"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527469200,"PRODUCTID":34,"OPEN":"1793.45","LOW":"1774.4","HIGH":"1793.54","CLOSE":"1775.84","ADJCLOSE":"1775.84","VOLUME":"158632192"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527469200,"PRODUCTID":34,"OPEN":"1793.45","LOW":"1774.4","HIGH":"1793.54","CLOSE":"1775.84","ADJCLOSE":"1775.84","VOLUME":"158632192"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527469200,"PRODUCTID":34,"OPEN":"1793.45","LOW":"1774.4","HIGH":"1793.54","CLOSE":"1775.84","ADJCLOSE":"1775.84","VOLUME":"158632192"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527814800,"PRODUCTID":34,"OPEN":"1739.93","LOW":"1737.72","HIGH":"1760.46","CLOSE":"1756.38","ADJCLOSE":"1756.38","VOLUME":"191161600"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1527814800,"PRODUCTID":34,"OPEN":"1739.93","LOW":"1737.72","HIGH":"1760.46","CLOSE":"1756.38","ADJCLOSE":"1756.38","VOLUME":"191161600"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528160400,"PRODUCTID":34,"OPEN":"1754.19","LOW":"1747.76","HIGH":"1756.77","CLOSE":"1755.14","ADJCLOSE":"1755.14","VOLUME":"184442096"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528246800,"PRODUCTID":34,"OPEN":"1753.66","LOW":"1751.03","HIGH":"1778.47","CLOSE":"1777.13","ADJCLOSE":"1777.13","VOLUME":"189426704"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528333200,"PRODUCTID":34,"OPEN":"1779.97","LOW":"1778.23","HIGH":"1801.42","CLOSE":"1785.81","ADJCLOSE":"1785.81","VOLUME":"198144000"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528419600,"PRODUCTID":34,"OPEN":"1787.9","LOW":"1772.9","HIGH":"1789.2","CLOSE":"1778.32","ADJCLOSE":"1778.32","VOLUME":"132005104"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528678800,"PRODUCTID":34,"OPEN":"1774.42","LOW":"1770.83","HIGH":"1788.16","CLOSE":"1775.8","ADJCLOSE":"1775.8","VOLUME":"123441200"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528765200,"PRODUCTID":34,"OPEN":"1774.85","LOW":"1764.16","HIGH":"1776.1","CLOSE":"1764.16","ADJCLOSE":"1764.16","VOLUME":"129389904"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528851600,"PRODUCTID":34,"OPEN":"1761.56","LOW":"1755.38","HIGH":"1764.5","CLOSE":"1763.57","ADJCLOSE":"1763.57","VOLUME":"123385000"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528938000,"PRODUCTID":34,"OPEN":"1750.91","LOW":"1745.45","HIGH":"1762.22","CLOSE":"1761.78","ADJCLOSE":"1761.78","VOLUME":"291401504"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1528938000,"PRODUCTID":34,"OPEN":"1750.91","LOW":"1745.45","HIGH":"1762.22","CLOSE":"1761.78","ADJCLOSE":"1761.78","VOLUME":"291401504"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529283600,"PRODUCTID":34,"OPEN":"1745.58","LOW":"1735.3","HIGH":"1748.67","CLOSE":"1743.43","ADJCLOSE":"1743.43","VOLUME":"144448400"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529370000,"PRODUCTID":34,"OPEN":"1738.2","LOW":"1715.36","HIGH":"1739.25","CLOSE":"1715.36","ADJCLOSE":"1715.36","VOLUME":"169544992"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529456400,"PRODUCTID":34,"OPEN":"1719.66","LOW":"1709.75","HIGH":"1728.69","CLOSE":"1709.75","ADJCLOSE":"1709.75","VOLUME":"130129696"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529542800,"PRODUCTID":34,"OPEN":"1710.44","LOW":"1681.89","HIGH":"1710.71","CLOSE":"1692.32","ADJCLOSE":"1692.32","VOLUME":"223105792"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529629200,"PRODUCTID":34,"OPEN":"1682.97","LOW":"1678.03","HIGH":"1699.95","CLOSE":"1694.15","ADJCLOSE":"1694.15","VOLUME":"164542208"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529888400,"PRODUCTID":34,"OPEN":"1707.02","LOW":"1678.1","HIGH":"1707.02","CLOSE":"1678.1","ADJCLOSE":"1678.1","VOLUME":"133576704"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529974800,"PRODUCTID":34,"OPEN":"1679.24","LOW":"1673.26","HIGH":"1681.54","CLOSE":"1675.86","ADJCLOSE":"1675.86","VOLUME":"131457104"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530061200,"PRODUCTID":34,"OPEN":"1674.24","LOW":"1666.08","HIGH":"1681.44","CLOSE":"1666.08","ADJCLOSE":"1666.08","VOLUME":"131693696"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530147600,"PRODUCTID":34,"OPEN":"1659.17","LOW":"1657.78","HIGH":"1670.85","CLOSE":"1665.68","ADJCLOSE":"1665.68","VOLUME":"110544304"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530234000,"PRODUCTID":34,"OPEN":"1665.04","LOW":"1664.69","HIGH":"1701.65","CLOSE":"1691.5","ADJCLOSE":"1691.5","VOLUME":"213370208"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530493200,"PRODUCTID":34,"OPEN":"1694.93","LOW":"1677.33","HIGH":"1697.15","CLOSE":"1685.05","ADJCLOSE":"1685.05","VOLUME":"111616896"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530579600,"PRODUCTID":34,"OPEN":"1684.73","LOW":"1674.11","HIGH":"1689.91","CLOSE":"1680.37","ADJCLOSE":"1680.37","VOLUME":"116874000"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530666000,"PRODUCTID":34,"OPEN":"1682.96","LOW":"1680.61","HIGH":"1690.56","CLOSE":"1688.45","ADJCLOSE":"1688.45","VOLUME":"114306000"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530752400,"PRODUCTID":34,"OPEN":"1690.22","LOW":"1682.35","HIGH":"1691.62","CLOSE":"1690.65","ADJCLOSE":"1690.65","VOLUME":"79773104"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530838800,"PRODUCTID":34,"OPEN":"1694.52","LOW":"1663.86","HIGH":"1694.81","CLOSE":"1663.86","ADJCLOSE":"1663.86","VOLUME":"132523200"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531098000,"PRODUCTID":34,"OPEN":"1663.96","LOW":"1662.58","HIGH":"1674.61","CLOSE":"1672.63","ADJCLOSE":"1672.63","VOLUME":"101083296"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531184400,"PRODUCTID":34,"OPEN":"1675.05","LOW":"1675.05","HIGH":"1687.13","CLOSE":"1687.13","ADJCLOSE":"1687.13","VOLUME":"101538096"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531270800,"PRODUCTID":34,"OPEN":"1683.05","LOW":"1679.18","HIGH":"1689.34","CLOSE":"1688.77","ADJCLOSE":"1688.77","VOLUME":"93739504"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531357200,"PRODUCTID":34,"OPEN":"1689.29","LOW":"1686.14","HIGH":"1704.87","CLOSE":"1703.57","ADJCLOSE":"1703.57","VOLUME":"133517800"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531443600,"PRODUCTID":34,"OPEN":"1710.67","LOW":"1706.61","HIGH":"1721.93","CLOSE":"1721.93","ADJCLOSE":"1721.93","VOLUME":"149020304"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531443600,"PRODUCTID":34,"OPEN":"1710.67","LOW":"1706.61","HIGH":"1721.93","CLOSE":"1721.93","ADJCLOSE":"1721.93","VOLUME":"149020304"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531702800,"PRODUCTID":34,"OPEN":"1722.65","LOW":"1717.17","HIGH":"1726.67","CLOSE":"1726.67","ADJCLOSE":"1726.67","VOLUME":"110294304"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531789200,"PRODUCTID":34,"OPEN":"1727.04","LOW":"1726.04","HIGH":"1737.28","CLOSE":"1737.28","ADJCLOSE":"1737.28","VOLUME":"105144800"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531875600,"PRODUCTID":34,"OPEN":"1733.89","LOW":"1730.38","HIGH":"1753.07","CLOSE":"1753.07","ADJCLOSE":"1753.07","VOLUME":"120257904"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531962000,"PRODUCTID":34,"OPEN":"1754.19","LOW":"1754.18","HIGH":"1764.15","CLOSE":"1759.24","ADJCLOSE":"1759.24","VOLUME":"148241792"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532048400,"PRODUCTID":34,"OPEN":"1758.51","LOW":"1749.52","HIGH":"1758.63","CLOSE":"1754.67","ADJCLOSE":"1754.67","VOLUME":"108322000"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532048400,"PRODUCTID":34,"OPEN":"1758.51","LOW":"1749.52","HIGH":"1758.63","CLOSE":"1754.67","ADJCLOSE":"1754.67","VOLUME":"108322000"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532307600,"PRODUCTID":34,"OPEN":"1753.14","LOW":"1749.95","HIGH":"1760.84","CLOSE":"1757.96","ADJCLOSE":"1757.96","VOLUME":"80128496"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532394000,"PRODUCTID":34,"OPEN":"1757.54","LOW":"1756.9","HIGH":"1764.57","CLOSE":"1762.93","ADJCLOSE":"1762.93","VOLUME":"109374600"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532480400,"PRODUCTID":34,"OPEN":"1760.95","LOW":"1760.77","HIGH":"1766.05","CLOSE":"1763.78","ADJCLOSE":"1763.78","VOLUME":"100181904"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532566800,"PRODUCTID":34,"OPEN":"1768.32","LOW":"1762.15","HIGH":"1769.22","CLOSE":"1766.23","ADJCLOSE":"1766.23","VOLUME":"139868704"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532653200,"PRODUCTID":34,"OPEN":"1764.06","LOW":"1760.25","HIGH":"1769.14","CLOSE":"1769.14","ADJCLOSE":"1769.14","VOLUME":"111728800"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532653200,"PRODUCTID":34,"OPEN":"1764.06","LOW":"1760.25","HIGH":"1769.14","CLOSE":"1769.14","ADJCLOSE":"1769.14","VOLUME":"111728800"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532912400,"PRODUCTID":34,"OPEN":"1767.59","LOW":"1764.28","HIGH":"1770.47","CLOSE":"1770.26","ADJCLOSE":"1770.26","VOLUME":"104899904"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1532998800,"PRODUCTID":34,"OPEN":"1768.23","LOW":"1764.21","HIGH":"1784.25","CLOSE":"1784.25","ADJCLOSE":"1784.25","VOLUME":"201494800"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533085200,"PRODUCTID":34,"OPEN":"1777.85","LOW":"1777.58","HIGH":"1788.31","CLOSE":"1788.31","ADJCLOSE":"1788.31","VOLUME":"104621800"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533171600,"PRODUCTID":34,"OPEN":"1788.31","LOW":"1775.85","HIGH":"1788.31","CLOSE":"1778.13","ADJCLOSE":"1778.13","VOLUME":"106335696"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533258000,"PRODUCTID":34,"OPEN":"1782.74","LOW":"1773.89","HIGH":"1782.77","CLOSE":"1780.09","ADJCLOSE":"1780.09","VOLUME":"90289696"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533258000,"PRODUCTID":34,"OPEN":"1782.74","LOW":"1773.89","HIGH":"1782.77","CLOSE":"1780.09","ADJCLOSE":"1780.09","VOLUME":"90289696"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533517200,"PRODUCTID":34,"OPEN":"1781.76","LOW":"1777.78","HIGH":"1782.19","CLOSE":"1779.75","ADJCLOSE":"1779.75","VOLUME":"87316896"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533603600,"PRODUCTID":34,"OPEN":"1784.34","LOW":"1782.22","HIGH":"1791.98","CLOSE":"1791.09","ADJCLOSE":"1791.09","VOLUME":"122538896"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533690000,"PRODUCTID":34,"OPEN":"1793.16","LOW":"1793.11","HIGH":"1804.73","CLOSE":"1804.73","ADJCLOSE":"1804.73","VOLUME":"140245696"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533776400,"PRODUCTID":34,"OPEN":"1803.54","LOW":"1803","HIGH":"1811.29","CLOSE":"1804.95","ADJCLOSE":"1804.95","VOLUME":"113166896"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533862800,"PRODUCTID":34,"OPEN":"1804.27","LOW":"1804.09","HIGH":"1812.69","CLOSE":"1805.75","ADJCLOSE":"1805.75","VOLUME":"117721296"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533862800,"PRODUCTID":34,"OPEN":"1804.27","LOW":"1804.09","HIGH":"1812.69","CLOSE":"1805.75","ADJCLOSE":"1805.75","VOLUME":"117721296"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534122000,"PRODUCTID":34,"OPEN":"1803.65","LOW":"1782.7","HIGH":"1804.41","CLOSE":"1783.34","ADJCLOSE":"1783.34","VOLUME":"155601600"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534208400,"PRODUCTID":34,"OPEN":"1779.79","LOW":"1778.2","HIGH":"1788.34","CLOSE":"1783.78","ADJCLOSE":"1783.78","VOLUME":"132179000"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534294800,"PRODUCTID":34,"OPEN":"1784.58","LOW":"1783.58","HIGH":"1789.05","CLOSE":"1785.94","ADJCLOSE":"1785.94","VOLUME":"104030200"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534381200,"PRODUCTID":34,"OPEN":"1782.12","LOW":"1773.74","HIGH":"1782.28","CLOSE":"1777.27","ADJCLOSE":"1777.27","VOLUME":"100411296"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534467600,"PRODUCTID":34,"OPEN":"1780.64","LOW":"1780.26","HIGH":"1785.03","CLOSE":"1783.47","ADJCLOSE":"1783.47","VOLUME":"103254000"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534467600,"PRODUCTID":34,"OPEN":"1780.64","LOW":"1780.26","HIGH":"1785.03","CLOSE":"1783.47","ADJCLOSE":"1783.47","VOLUME":"103254000"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534726800,"PRODUCTID":34,"OPEN":"1784.43","LOW":"1782.74","HIGH":"1791.14","CLOSE":"1787.58","ADJCLOSE":"1787.58","VOLUME":"83745600"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534813200,"PRODUCTID":34,"OPEN":"1790.25","LOW":"1788.86","HIGH":"1798.11","CLOSE":"1798.11","ADJCLOSE":"1798.11","VOLUME":"115693504"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534813200,"PRODUCTID":34,"OPEN":"1790.25","LOW":"1788.86","HIGH":"1798.11","CLOSE":"1798.11","ADJCLOSE":"1798.11","VOLUME":"115693504"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534813200,"PRODUCTID":34,"OPEN":"1790.25","LOW":"1788.86","HIGH":"1798.11","CLOSE":"1798.11","ADJCLOSE":"1798.11","VOLUME":"115693504"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535072400,"PRODUCTID":34,"OPEN":"1806.35","LOW":"1798.84","HIGH":"1808.59","CLOSE":"1808.59","ADJCLOSE":"1808.59","VOLUME":"83634200"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535072400,"PRODUCTID":34,"OPEN":"1806.35","LOW":"1798.84","HIGH":"1808.59","CLOSE":"1808.59","ADJCLOSE":"1808.59","VOLUME":"83634200"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535331600,"PRODUCTID":34,"OPEN":"1807.6","LOW":"1804.89","HIGH":"1814.78","CLOSE":"1811.6","ADJCLOSE":"1811.6","VOLUME":"104983400"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535418000,"PRODUCTID":34,"OPEN":"1811.39","LOW":"1811.13","HIGH":"1826.9","CLOSE":"1826.9","ADJCLOSE":"1826.9","VOLUME":"127891000"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535504400,"PRODUCTID":34,"OPEN":"1821.86","LOW":"1815.74","HIGH":"1822.43","CLOSE":"1820.64","ADJCLOSE":"1820.64","VOLUME":"151407392"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535590800,"PRODUCTID":34,"OPEN":"1821.54","LOW":"1817.83","HIGH":"1823.24","CLOSE":"1819.66","ADJCLOSE":"1819.66","VOLUME":"169479504"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535590800,"PRODUCTID":34,"OPEN":"1821.54","LOW":"1817.83","HIGH":"1823.24","CLOSE":"1819.66","ADJCLOSE":"1819.66","VOLUME":"169479504"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535590800,"PRODUCTID":34,"OPEN":"1821.54","LOW":"1817.83","HIGH":"1823.24","CLOSE":"1819.66","ADJCLOSE":"1819.66","VOLUME":"169479504"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535936400,"PRODUCTID":34,"OPEN":"1821.06","LOW":"1809.57","HIGH":"1822.52","CLOSE":"1813.58","ADJCLOSE":"1813.58","VOLUME":"81803600"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536022800,"PRODUCTID":34,"OPEN":"1812.75","LOW":"1809.24","HIGH":"1813.94","CLOSE":"1812.76","ADJCLOSE":"1812.76","VOLUME":"88125696"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536109200,"PRODUCTID":34,"OPEN":"1805.34","LOW":"1795.5","HIGH":"1807.92","CLOSE":"1795.5","ADJCLOSE":"1795.5","VOLUME":"167730800"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536195600,"PRODUCTID":34,"OPEN":"1795.82","LOW":"1794.79","HIGH":"1802.6","CLOSE":"1798.57","ADJCLOSE":"1798.57","VOLUME":"114866200"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536282000,"PRODUCTID":34,"OPEN":"1801.28","LOW":"1795.29","HIGH":"1802.12","CLOSE":"1799.17","ADJCLOSE":"1799.17","VOLUME":"96928496"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536282000,"PRODUCTID":34,"OPEN":"1801.28","LOW":"1795.29","HIGH":"1802.12","CLOSE":"1799.17","ADJCLOSE":"1799.17","VOLUME":"96928496"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536282000,"PRODUCTID":34,"OPEN":"1801.28","LOW":"1795.29","HIGH":"1802.12","CLOSE":"1799.17","ADJCLOSE":"1799.17","VOLUME":"96928496"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536282000,"PRODUCTID":34,"OPEN":"1801.28","LOW":"1795.29","HIGH":"1802.12","CLOSE":"1799.17","ADJCLOSE":"1799.17","VOLUME":"96928496"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536282000,"PRODUCTID":34,"OPEN":"1801.28","LOW":"1795.29","HIGH":"1802.12","CLOSE":"1799.17","ADJCLOSE":"1799.17","VOLUME":"96928496"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536282000,"PRODUCTID":34,"OPEN":"1801.28","LOW":"1795.29","HIGH":"1802.12","CLOSE":"1799.17","ADJCLOSE":"1799.17","VOLUME":"96928496"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536886800,"PRODUCTID":34,"OPEN":"1790.56","LOW":"1789.6","HIGH":"1804.89","CLOSE":"1803.76","ADJCLOSE":"1803.76","VOLUME":"145847696"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536886800,"PRODUCTID":34,"OPEN":"1790.56","LOW":"1789.6","HIGH":"1804.89","CLOSE":"1803.76","ADJCLOSE":"1803.76","VOLUME":"145847696"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1536886800,"PRODUCTID":34,"OPEN":"1790.56","LOW":"1789.6","HIGH":"1804.89","CLOSE":"1803.76","ADJCLOSE":"1803.76","VOLUME":"145847696"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1536886800,"PRODUCTID":34,"OPEN":"1790.56","LOW":"1789.6","HIGH":"1804.89","CLOSE":"1803.76","ADJCLOSE":"1803.76","VOLUME":"145847696"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537318800,"PRODUCTID":34,"OPEN":"1794.72","LOW":"1794.61","HIGH":"1805.65","CLOSE":"1800.71","ADJCLOSE":"1800.71","VOLUME":"115087000"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537405200,"PRODUCTID":34,"OPEN":"1804.01","LOW":"1803.06","HIGH":"1810.21","CLOSE":"1803.7","ADJCLOSE":"1803.7","VOLUME":"131592000"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537491600,"PRODUCTID":34,"OPEN":"1811.68","LOW":"1809.44","HIGH":"1813.53","CLOSE":"1810.64","ADJCLOSE":"1810.64","VOLUME":"310386496"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537491600,"PRODUCTID":34,"OPEN":"1811.68","LOW":"1809.44","HIGH":"1813.53","CLOSE":"1810.64","ADJCLOSE":"1810.64","VOLUME":"310386496"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537750800,"PRODUCTID":34,"OPEN":"1809.23","LOW":"1797.35","HIGH":"1812.19","CLOSE":"1800.17","ADJCLOSE":"1800.17","VOLUME":"88640200"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537837200,"PRODUCTID":34,"OPEN":"1798.14","LOW":"1794.47","HIGH":"1800.87","CLOSE":"1794.47","ADJCLOSE":"1794.47","VOLUME":"103829104"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537923600,"PRODUCTID":34,"OPEN":"1789","LOW":"1787.62","HIGH":"1800.7","CLOSE":"1798.72","ADJCLOSE":"1798.72","VOLUME":"120384896"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538010000,"PRODUCTID":34,"OPEN":"1795.95","LOW":"1793.83","HIGH":"1803.71","CLOSE":"1798.64","ADJCLOSE":"1798.64","VOLUME":"106939200"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538096400,"PRODUCTID":34,"OPEN":"1795.91","LOW":"1791.1","HIGH":"1798.68","CLOSE":"1793.15","ADJCLOSE":"1793.15","VOLUME":"171644992"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538096400,"PRODUCTID":34,"OPEN":"1795.91","LOW":"1791.1","HIGH":"1798.68","CLOSE":"1793.15","ADJCLOSE":"1793.15","VOLUME":"171644992"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538355600,"PRODUCTID":34,"OPEN":"1795.99","LOW":"1792.15","HIGH":"1797.85","CLOSE":"1792.46","ADJCLOSE":"1792.46","VOLUME":"69391200"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538442000,"PRODUCTID":34,"OPEN":"1792.73","LOW":"1791.67","HIGH":"1798.15","CLOSE":"1798.15","ADJCLOSE":"1798.15","VOLUME":"87150496"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538528400,"PRODUCTID":34,"OPEN":"1797.9","LOW":"1794.23","HIGH":"1799.8","CLOSE":"1796.3","ADJCLOSE":"1796.3","VOLUME":"80921904"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538614800,"PRODUCTID":34,"OPEN":"1796.79","LOW":"1787.88","HIGH":"1798.24","CLOSE":"1790.11","ADJCLOSE":"1790.11","VOLUME":"152987008"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538701200,"PRODUCTID":34,"OPEN":"1787.52","LOW":"1776.52","HIGH":"1787.52","CLOSE":"1777.15","ADJCLOSE":"1777.15","VOLUME":"113078800"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538701200,"PRODUCTID":34,"OPEN":"1787.52","LOW":"1776.52","HIGH":"1787.52","CLOSE":"1777.15","ADJCLOSE":"1777.15","VOLUME":"113078800"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538960400,"PRODUCTID":34,"OPEN":"1773.51","LOW":"1769.72","HIGH":"1778.19","CLOSE":"1775.75","ADJCLOSE":"1775.75","VOLUME":"83178800"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539046800,"PRODUCTID":34,"OPEN":"1773.03","LOW":"1771.16","HIGH":"1776.68","CLOSE":"1774.15","ADJCLOSE":"1774.15","VOLUME":"74257104"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539133200,"PRODUCTID":34,"OPEN":"1781.72","LOW":"1732.5","HIGH":"1781.79","CLOSE":"1735.18","ADJCLOSE":"1735.18","VOLUME":"201166896"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539219600,"PRODUCTID":34,"OPEN":"1699.76","LOW":"1682.98","HIGH":"1708.77","CLOSE":"1708.49","ADJCLOSE":"1708.49","VOLUME":"292382912"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539306000,"PRODUCTID":34,"OPEN":"1703.92","LOW":"1703.92","HIGH":"1732.16","CLOSE":"1730.74","ADJCLOSE":"1730.74","VOLUME":"166778704"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539306000,"PRODUCTID":34,"OPEN":"1703.92","LOW":"1703.92","HIGH":"1732.16","CLOSE":"1730.74","ADJCLOSE":"1730.74","VOLUME":"166778704"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539565200,"PRODUCTID":34,"OPEN":"1729.4","LOW":"1726.25","HIGH":"1739.32","CLOSE":"1728.74","ADJCLOSE":"1728.74","VOLUME":"119495296"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539651600,"PRODUCTID":34,"OPEN":"1728.17","LOW":"1727.34","HIGH":"1736.84","CLOSE":"1736.84","ADJCLOSE":"1736.84","VOLUME":"86675104"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539738000,"PRODUCTID":34,"OPEN":"1741.53","LOW":"1737.29","HIGH":"1742.8","CLOSE":"1740.59","ADJCLOSE":"1740.59","VOLUME":"121545800"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539824400,"PRODUCTID":34,"OPEN":"1738.4","LOW":"1735.07","HIGH":"1740.83","CLOSE":"1738.01","ADJCLOSE":"1738.01","VOLUME":"123852600"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539910800,"PRODUCTID":34,"OPEN":"1733.71","LOW":"1718.13","HIGH":"1733.71","CLOSE":"1732.14","ADJCLOSE":"1732.14","VOLUME":"121691000"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539910800,"PRODUCTID":34,"OPEN":"1733.71","LOW":"1718.13","HIGH":"1733.71","CLOSE":"1732.14","ADJCLOSE":"1732.14","VOLUME":"121691000"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540170000,"PRODUCTID":34,"OPEN":"1730.26","LOW":"1722.12","HIGH":"1730.27","CLOSE":"1722.47","ADJCLOSE":"1722.47","VOLUME":"88359400"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540256400,"PRODUCTID":34,"OPEN":"1721.5","LOW":"1697.6","HIGH":"1721.91","CLOSE":"1697.6","ADJCLOSE":"1697.6","VOLUME":"129926496"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540342800,"PRODUCTID":34,"OPEN":"1697.1","LOW":"1689.53","HIGH":"1706.18","CLOSE":"1690.04","ADJCLOSE":"1690.04","VOLUME":"115076704"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540429200,"PRODUCTID":34,"OPEN":"1679.36","LOW":"1670.34","HIGH":"1686.59","CLOSE":"1686.59","ADJCLOSE":"1686.59","VOLUME":"165681792"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540515600,"PRODUCTID":34,"OPEN":"1690.48","LOW":"1678.35","HIGH":"1691.44","CLOSE":"1683.06","ADJCLOSE":"1683.06","VOLUME":"97064704"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540515600,"PRODUCTID":34,"OPEN":"1690.48","LOW":"1678.35","HIGH":"1691.44","CLOSE":"1683.06","ADJCLOSE":"1683.06","VOLUME":"97064704"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540774800,"PRODUCTID":34,"OPEN":"1682.55","LOW":"1680.59","HIGH":"1686.83","CLOSE":"1683.73","ADJCLOSE":"1683.73","VOLUME":"70025000"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540861200,"PRODUCTID":34,"OPEN":"1688.18","LOW":"1680.97","HIGH":"1696.99","CLOSE":"1685.94","ADJCLOSE":"1685.94","VOLUME":"93898200"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540947600,"PRODUCTID":34,"OPEN":"1691.39","LOW":"1689.43","HIGH":"1711.95","CLOSE":"1709.27","ADJCLOSE":"1709.27","VOLUME":"171184400"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541034000,"PRODUCTID":34,"OPEN":"1710.59","LOW":"1701.28","HIGH":"1711.39","CLOSE":"1706.92","ADJCLOSE":"1706.92","VOLUME":"92080896"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541120400,"PRODUCTID":34,"OPEN":"1710.98","LOW":"1705.31","HIGH":"1720.13","CLOSE":"1713.87","ADJCLOSE":"1713.87","VOLUME":"152678800"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541120400,"PRODUCTID":34,"OPEN":"1710.98","LOW":"1705.31","HIGH":"1720.13","CLOSE":"1713.87","ADJCLOSE":"1713.87","VOLUME":"152678800"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541379600,"PRODUCTID":34,"OPEN":"1720.07","LOW":"1699.6","HIGH":"1720.07","CLOSE":"1708.8","ADJCLOSE":"1708.8","VOLUME":"516415808"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541379600,"PRODUCTID":34,"OPEN":"1720.07","LOW":"1699.6","HIGH":"1720.07","CLOSE":"1708.8","ADJCLOSE":"1708.8","VOLUME":"516415808"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541552400,"PRODUCTID":34,"OPEN":"1712.71","LOW":"1704.93","HIGH":"1715.98","CLOSE":"1714.88","ADJCLOSE":"1714.88","VOLUME":"220065600"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541638800,"PRODUCTID":34,"OPEN":"1725.96","LOW":"1718.47","HIGH":"1726.1","CLOSE":"1721.42","ADJCLOSE":"1721.42","VOLUME":"167296896"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541725200,"PRODUCTID":34,"OPEN":"1719.28","LOW":"1705.1","HIGH":"1719.73","CLOSE":"1708.09","ADJCLOSE":"1708.09","VOLUME":"114310200"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541725200,"PRODUCTID":34,"OPEN":"1719.28","LOW":"1705.1","HIGH":"1719.73","CLOSE":"1708.09","ADJCLOSE":"1708.09","VOLUME":"114310200"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541984400,"PRODUCTID":34,"OPEN":"1704.08","LOW":"1696.14","HIGH":"1706.34","CLOSE":"1696.14","ADJCLOSE":"1696.14","VOLUME":"78844496"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542070800,"PRODUCTID":34,"OPEN":"1686.66","LOW":"1680.09","HIGH":"1691.91","CLOSE":"1687.57","ADJCLOSE":"1687.57","VOLUME":"126718896"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542157200,"PRODUCTID":34,"OPEN":"1685.69","LOW":"1678.82","HIGH":"1688.41","CLOSE":"1688.41","ADJCLOSE":"1688.41","VOLUME":"110701600"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542243600,"PRODUCTID":34,"OPEN":"1686.43","LOW":"1685.2","HIGH":"1698.14","CLOSE":"1694.21","ADJCLOSE":"1694.21","VOLUME":"113041000"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542330000,"PRODUCTID":34,"OPEN":"1705.81","LOW":"1701.92","HIGH":"1708.96","CLOSE":"1706.38","ADJCLOSE":"1706.38","VOLUME":"102429800"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542330000,"PRODUCTID":34,"OPEN":"1705.81","LOW":"1701.92","HIGH":"1708.96","CLOSE":"1706.38","ADJCLOSE":"1706.38","VOLUME":"102429800"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542589200,"PRODUCTID":34,"OPEN":"1712.81","LOW":"1698.51","HIGH":"1712.97","CLOSE":"1710.71","ADJCLOSE":"1710.71","VOLUME":"100932200"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542589200,"PRODUCTID":34,"OPEN":"1712.81","LOW":"1698.51","HIGH":"1712.97","CLOSE":"1710.71","ADJCLOSE":"1710.71","VOLUME":"100932200"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542762000,"PRODUCTID":34,"OPEN":"1694.57","LOW":"1689.68","HIGH":"1698.68","CLOSE":"1695.37","ADJCLOSE":"1695.37","VOLUME":"113547296"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542848400,"PRODUCTID":34,"OPEN":"1694.59","LOW":"1689.03","HIGH":"1701.74","CLOSE":"1695.62","ADJCLOSE":"1695.62","VOLUME":"77520800"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542934800,"PRODUCTID":34,"OPEN":"1696.47","LOW":"1689.14","HIGH":"1696.54","CLOSE":"1695.88","ADJCLOSE":"1695.88","VOLUME":"49402300"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542934800,"PRODUCTID":34,"OPEN":"1696.47","LOW":"1689.14","HIGH":"1696.54","CLOSE":"1695.88","ADJCLOSE":"1695.88","VOLUME":"49402300"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543194000,"PRODUCTID":34,"OPEN":"1693.04","LOW":"1688.45","HIGH":"1701.99","CLOSE":"1701.99","ADJCLOSE":"1701.99","VOLUME":"87702600"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543280400,"PRODUCTID":34,"OPEN":"1698.72","LOW":"1683.15","HIGH":"1699.09","CLOSE":"1684.97","ADJCLOSE":"1684.97","VOLUME":"387026592"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543366800,"PRODUCTID":34,"OPEN":"1685.8","LOW":"1678.48","HIGH":"1688.71","CLOSE":"1686.55","ADJCLOSE":"1686.55","VOLUME":"219608000"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543453200,"PRODUCTID":34,"OPEN":"1694.85","LOW":"1694.85","HIGH":"1702.63","CLOSE":"1696.34","ADJCLOSE":"1696.34","VOLUME":"239491008"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543539600,"PRODUCTID":34,"OPEN":"1701.56","LOW":"1677.45","HIGH":"1702.98","CLOSE":"1679.86","ADJCLOSE":"1679.86","VOLUME":"288367616"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543539600,"PRODUCTID":34,"OPEN":"1701.56","LOW":"1677.45","HIGH":"1702.98","CLOSE":"1679.86","ADJCLOSE":"1679.86","VOLUME":"288367616"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543798800,"PRODUCTID":34,"OPEN":"1685.74","LOW":"1685.74","HIGH":"1700.67","CLOSE":"1699.72","ADJCLOSE":"1699.72","VOLUME":"189416096"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543885200,"PRODUCTID":34,"OPEN":"1696.81","LOW":"1688.88","HIGH":"1698.51","CLOSE":"1694.99","ADJCLOSE":"1694.99","VOLUME":"165117792"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543971600,"PRODUCTID":34,"OPEN":"1683.58","LOW":"1683.03","HIGH":"1688.6","CLOSE":"1688.27","ADJCLOSE":"1688.27","VOLUME":"100811104"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544058000,"PRODUCTID":34,"OPEN":"1683.35","LOW":"1670.88","HIGH":"1686.49","CLOSE":"1683.34","ADJCLOSE":"1683.34","VOLUME":"126784304"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544144400,"PRODUCTID":34,"OPEN":"1681.37","LOW":"1676.6","HIGH":"1684.36","CLOSE":"1680.54","ADJCLOSE":"1680.54","VOLUME":"87826896"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544144400,"PRODUCTID":34,"OPEN":"1681.37","LOW":"1676.6","HIGH":"1684.36","CLOSE":"1680.54","ADJCLOSE":"1680.54","VOLUME":"87826896"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544403600,"PRODUCTID":34,"OPEN":"1674.67","LOW":"1662.81","HIGH":"1674.67","CLOSE":"1663.31","ADJCLOSE":"1663.31","VOLUME":"86926600"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544490000,"PRODUCTID":34,"OPEN":"1656.55","LOW":"1652.63","HIGH":"1665.69","CLOSE":"1652.63","ADJCLOSE":"1652.63","VOLUME":"109946496"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544576400,"PRODUCTID":34,"OPEN":"1657.09","LOW":"1656.47","HIGH":"1667.7","CLOSE":"1663.27","ADJCLOSE":"1663.27","VOLUME":"133475296"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544662800,"PRODUCTID":34,"OPEN":"1671.11","LOW":"1670.12","HIGH":"1677.91","CLOSE":"1676","ADJCLOSE":"1676","VOLUME":"121513504"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544749200,"PRODUCTID":34,"OPEN":"1670.05","LOW":"1661.3","HIGH":"1671.73","CLOSE":"1661.96","ADJCLOSE":"1661.96","VOLUME":"99035200"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544749200,"PRODUCTID":34,"OPEN":"1670.05","LOW":"1661.3","HIGH":"1671.73","CLOSE":"1661.96","ADJCLOSE":"1661.96","VOLUME":"99035200"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545008400,"PRODUCTID":34,"OPEN":"1649.28","LOW":"1641.62","HIGH":"1660.66","CLOSE":"1641.62","ADJCLOSE":"1641.62","VOLUME":"68365600"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545094800,"PRODUCTID":34,"OPEN":"1628.47","LOW":"1626.93","HIGH":"1643.88","CLOSE":"1635.31","ADJCLOSE":"1635.31","VOLUME":"127769104"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545181200,"PRODUCTID":34,"OPEN":"1635.94","LOW":"1634.55","HIGH":"1655.66","CLOSE":"1655.66","ADJCLOSE":"1655.66","VOLUME":"197735008"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545267600,"PRODUCTID":34,"OPEN":"1634.41","LOW":"1630.95","HIGH":"1651.63","CLOSE":"1650.56","ADJCLOSE":"1650.56","VOLUME":"136551296"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545354000,"PRODUCTID":34,"OPEN":"1645.32","LOW":"1642.79","HIGH":"1672.21","CLOSE":"1670.28","ADJCLOSE":"1670.28","VOLUME":"158083296"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545354000,"PRODUCTID":34,"OPEN":"1645.32","LOW":"1642.79","HIGH":"1672.21","CLOSE":"1670.28","ADJCLOSE":"1670.28","VOLUME":"158083296"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545613200,"PRODUCTID":34,"OPEN":"1669.99","LOW":"1658.1","HIGH":"1683.82","CLOSE":"1683.82","ADJCLOSE":"1683.82","VOLUME":"49717200"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545613200,"PRODUCTID":34,"OPEN":"1669.99","LOW":"1658.1","HIGH":"1683.82","CLOSE":"1683.82","ADJCLOSE":"1683.82","VOLUME":"49717200"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545786000,"PRODUCTID":34,"OPEN":"1668.69","LOW":"1660.8","HIGH":"1674.85","CLOSE":"1672.6","ADJCLOSE":"1672.6","VOLUME":"60187400"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545872400,"PRODUCTID":34,"OPEN":"1679.71","LOW":"1677.33","HIGH":"1691.65","CLOSE":"1690.72","ADJCLOSE":"1690.72","VOLUME":"59158000"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545958800,"PRODUCTID":34,"OPEN":"1687.91","LOW":"1684.47","HIGH":"1694.08","CLOSE":"1692.07","ADJCLOSE":"1692.07","VOLUME":"67519000"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545958800,"PRODUCTID":34,"OPEN":"1687.91","LOW":"1684.47","HIGH":"1694.08","CLOSE":"1692.07","ADJCLOSE":"1692.07","VOLUME":"67519000"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546218000,"PRODUCTID":34,"OPEN":"1693.76","LOW":"1689.04","HIGH":"1701.1","CLOSE":"1690.58","ADJCLOSE":"1690.58","VOLUME":"83199200"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546218000,"PRODUCTID":34,"OPEN":"1693.76","LOW":"1689.04","HIGH":"1701.1","CLOSE":"1690.58","ADJCLOSE":"1690.58","VOLUME":"83199200"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546390800,"PRODUCTID":34,"OPEN":"1693.51","LOW":"1666.07","HIGH":"1694.1","CLOSE":"1668.11","ADJCLOSE":"1668.11","VOLUME":"47769800"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546477200,"PRODUCTID":34,"OPEN":"1675.16","LOW":"1666.22","HIGH":"1680.78","CLOSE":"1675.83","ADJCLOSE":"1675.83","VOLUME":"69484496"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546563600,"PRODUCTID":34,"OPEN":"1672.58","LOW":"1668.15","HIGH":"1676.55","CLOSE":"1669.78","ADJCLOSE":"1669.78","VOLUME":"64869000"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546563600,"PRODUCTID":34,"OPEN":"1672.58","LOW":"1668.15","HIGH":"1676.55","CLOSE":"1669.78","ADJCLOSE":"1669.78","VOLUME":"64869000"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546822800,"PRODUCTID":34,"OPEN":"1674.92","LOW":"1673.03","HIGH":"1687.13","CLOSE":"1679.17","ADJCLOSE":"1679.17","VOLUME":"144668496"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546909200,"PRODUCTID":34,"OPEN":"1685.72","LOW":"1670.67","HIGH":"1686.37","CLOSE":"1672.76","ADJCLOSE":"1672.76","VOLUME":"176071904"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546995600,"PRODUCTID":34,"OPEN":"1679.06","LOW":"1667.83","HIGH":"1684.08","CLOSE":"1667.83","ADJCLOSE":"1667.83","VOLUME":"176278400"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547082000,"PRODUCTID":34,"OPEN":"1677.38","LOW":"1669.28","HIGH":"1681.23","CLOSE":"1678.88","ADJCLOSE":"1678.88","VOLUME":"156200704"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547168400,"PRODUCTID":34,"OPEN":"1684.99","LOW":"1676.75","HIGH":"1684.99","CLOSE":"1683.22","ADJCLOSE":"1683.22","VOLUME":"139377792"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547168400,"PRODUCTID":34,"OPEN":"1684.99","LOW":"1676.75","HIGH":"1684.99","CLOSE":"1683.22","ADJCLOSE":"1683.22","VOLUME":"139377792"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547427600,"PRODUCTID":34,"OPEN":"1683.05","LOW":"1672.27","HIGH":"1684.19","CLOSE":"1676.16","ADJCLOSE":"1676.16","VOLUME":"87794704"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547514000,"PRODUCTID":34,"OPEN":"1674.83","LOW":"1672.55","HIGH":"1679.42","CLOSE":"1679.42","ADJCLOSE":"1679.42","VOLUME":"136098304"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547600400,"PRODUCTID":34,"OPEN":"1675.78","LOW":"1668.43","HIGH":"1676.34","CLOSE":"1673.08","ADJCLOSE":"1673.08","VOLUME":"111608800"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547686800,"PRODUCTID":34,"OPEN":"1680.21","LOW":"1674.36","HIGH":"1684.24","CLOSE":"1682.97","ADJCLOSE":"1682.97","VOLUME":"140150896"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547773200,"PRODUCTID":34,"OPEN":"1682.08","LOW":"1681.89","HIGH":"1692.22","CLOSE":"1692.22","ADJCLOSE":"1692.22","VOLUME":"133706000"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547773200,"PRODUCTID":34,"OPEN":"1682.08","LOW":"1681.89","HIGH":"1692.22","CLOSE":"1692.22","ADJCLOSE":"1692.22","VOLUME":"133706000"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1547773200,"PRODUCTID":34,"OPEN":"1682.08","LOW":"1681.89","HIGH":"1692.22","CLOSE":"1692.22","ADJCLOSE":"1692.22","VOLUME":"133706000"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548118800,"PRODUCTID":34,"OPEN":"1698.88","LOW":"1688.19","HIGH":"1702.12","CLOSE":"1702.12","ADJCLOSE":"1702.12","VOLUME":"128811400"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548205200,"PRODUCTID":34,"OPEN":"1690.76","LOW":"1680.84","HIGH":"1691.23","CLOSE":"1688.14","ADJCLOSE":"1688.14","VOLUME":"127894400"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548291600,"PRODUCTID":34,"OPEN":"1689.3","LOW":"1686.87","HIGH":"1694.59","CLOSE":"1693.59","ADJCLOSE":"1693.59","VOLUME":"153312496"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548378000,"PRODUCTID":34,"OPEN":"1699.59","LOW":"1695.38","HIGH":"1701.03","CLOSE":"1701.03","ADJCLOSE":"1701.03","VOLUME":"130046000"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548378000,"PRODUCTID":34,"OPEN":"1699.59","LOW":"1695.38","HIGH":"1701.03","CLOSE":"1701.03","ADJCLOSE":"1701.03","VOLUME":"130046000"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548637200,"PRODUCTID":34,"OPEN":"1705.41","LOW":"1693.63","HIGH":"1705.5","CLOSE":"1697.5","ADJCLOSE":"1697.5","VOLUME":"114151104"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548723600,"PRODUCTID":34,"OPEN":"1694.71","LOW":"1688.48","HIGH":"1694.71","CLOSE":"1690.41","ADJCLOSE":"1690.41","VOLUME":"145706704"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548810000,"PRODUCTID":34,"OPEN":"1689.69","LOW":"1681.57","HIGH":"1691.23","CLOSE":"1684.11","ADJCLOSE":"1684.11","VOLUME":"111179200"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548896400,"PRODUCTID":34,"OPEN":"1694.86","LOW":"1683.53","HIGH":"1695.4","CLOSE":"1683.53","ADJCLOSE":"1683.53","VOLUME":"183261904"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548896400,"PRODUCTID":34,"OPEN":"1694.86","LOW":"1683.53","HIGH":"1695.4","CLOSE":"1683.53","ADJCLOSE":"1683.53","VOLUME":"183261904"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548896400,"PRODUCTID":34,"OPEN":"1694.86","LOW":"1683.53","HIGH":"1695.4","CLOSE":"1683.53","ADJCLOSE":"1683.53","VOLUME":"183261904"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549242000,"PRODUCTID":34,"OPEN":"1698.97","LOW":"1683.61","HIGH":"1699.66","CLOSE":"1683.61","ADJCLOSE":"1683.61","VOLUME":"55504500"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549242000,"PRODUCTID":34,"OPEN":"1698.97","LOW":"1683.61","HIGH":"1699.66","CLOSE":"1683.61","ADJCLOSE":"1683.61","VOLUME":"55504500"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549242000,"PRODUCTID":34,"OPEN":"1698.97","LOW":"1683.61","HIGH":"1699.66","CLOSE":"1683.61","ADJCLOSE":"1683.61","VOLUME":"55504500"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549501200,"PRODUCTID":34,"OPEN":"1688","LOW":"1685.66","HIGH":"1693.48","CLOSE":"1693.39","ADJCLOSE":"1693.39","VOLUME":"79976000"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549587600,"PRODUCTID":34,"OPEN":"1688.51","LOW":"1683.71","HIGH":"1690.43","CLOSE":"1686.52","ADJCLOSE":"1686.52","VOLUME":"112074896"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549587600,"PRODUCTID":34,"OPEN":"1688.51","LOW":"1683.71","HIGH":"1690.43","CLOSE":"1686.52","ADJCLOSE":"1686.52","VOLUME":"112074896"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549846800,"PRODUCTID":34,"OPEN":"1688.7","LOW":"1681.64","HIGH":"1689.74","CLOSE":"1688.56","ADJCLOSE":"1688.56","VOLUME":"85843904"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549933200,"PRODUCTID":34,"OPEN":"1692.22","LOW":"1683.73","HIGH":"1692.22","CLOSE":"1687.41","ADJCLOSE":"1687.41","VOLUME":"109831904"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550019600,"PRODUCTID":34,"OPEN":"1687.73","LOW":"1683.61","HIGH":"1688.46","CLOSE":"1685.3","ADJCLOSE":"1685.3","VOLUME":"101659696"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550106000,"PRODUCTID":34,"OPEN":"1684.49","LOW":"1682.81","HIGH":"1689.06","CLOSE":"1689.06","ADJCLOSE":"1689.06","VOLUME":"97867800"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550192400,"PRODUCTID":34,"OPEN":"1692.29","LOW":"1687.12","HIGH":"1693.85","CLOSE":"1688.83","ADJCLOSE":"1688.83","VOLUME":"113332096"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550192400,"PRODUCTID":34,"OPEN":"1692.29","LOW":"1687.12","HIGH":"1693.85","CLOSE":"1688.83","ADJCLOSE":"1688.83","VOLUME":"113332096"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550451600,"PRODUCTID":34,"OPEN":"1693.92","LOW":"1690.19","HIGH":"1695.61","CLOSE":"1692.74","ADJCLOSE":"1692.74","VOLUME":"91243800"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550538000,"PRODUCTID":34,"OPEN":"1694.03","LOW":"1693.37","HIGH":"1710.14","CLOSE":"1706.56","ADJCLOSE":"1706.56","VOLUME":"155030208"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550624400,"PRODUCTID":34,"OPEN":"1712.83","LOW":"1711.44","HIGH":"1727.25","CLOSE":"1726.18","ADJCLOSE":"1726.18","VOLUME":"179676192"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550710800,"PRODUCTID":34,"OPEN":"1722.37","LOW":"1719.67","HIGH":"1730.68","CLOSE":"1730.68","ADJCLOSE":"1730.68","VOLUME":"163806400"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550797200,"PRODUCTID":34,"OPEN":"1730.51","LOW":"1716.17","HIGH":"1732.27","CLOSE":"1721.42","ADJCLOSE":"1721.42","VOLUME":"130778600"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550797200,"PRODUCTID":34,"OPEN":"1730.51","LOW":"1716.17","HIGH":"1732.27","CLOSE":"1721.42","ADJCLOSE":"1721.42","VOLUME":"130778600"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551056400,"PRODUCTID":34,"OPEN":"1722.34","LOW":"1717.41","HIGH":"1724.58","CLOSE":"1724.58","ADJCLOSE":"1724.58","VOLUME":"108306896"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551142800,"PRODUCTID":34,"OPEN":"1725.57","LOW":"1715.15","HIGH":"1726","CLOSE":"1719","ADJCLOSE":"1719","VOLUME":"119649504"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551229200,"PRODUCTID":34,"OPEN":"1717.14","LOW":"1709.3","HIGH":"1717.59","CLOSE":"1713.45","ADJCLOSE":"1713.45","VOLUME":"116938096"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551315600,"PRODUCTID":34,"OPEN":"1715.38","LOW":"1706.92","HIGH":"1717.88","CLOSE":"1707.73","ADJCLOSE":"1707.73","VOLUME":"208301104"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551402000,"PRODUCTID":34,"OPEN":"1700.45","LOW":"1696.71","HIGH":"1701.05","CLOSE":"1700.76","ADJCLOSE":"1700.76","VOLUME":"128892800"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551402000,"PRODUCTID":34,"OPEN":"1700.45","LOW":"1696.71","HIGH":"1701.05","CLOSE":"1700.76","ADJCLOSE":"1700.76","VOLUME":"128892800"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551661200,"PRODUCTID":34,"OPEN":"1688.22","LOW":"1688.22","HIGH":"1698.87","CLOSE":"1693.99","ADJCLOSE":"1693.99","VOLUME":"98568096"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551747600,"PRODUCTID":34,"OPEN":"1682.19","LOW":"1682.19","HIGH":"1691.28","CLOSE":"1685.62","ADJCLOSE":"1685.62","VOLUME":"106231904"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551834000,"PRODUCTID":34,"OPEN":"1684.98","LOW":"1684.08","HIGH":"1688.33","CLOSE":"1686.82","ADJCLOSE":"1686.82","VOLUME":"120497296"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551920400,"PRODUCTID":34,"OPEN":"1682.33","LOW":"1682.33","HIGH":"1690.23","CLOSE":"1686.95","ADJCLOSE":"1686.95","VOLUME":"107349800"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552006800,"PRODUCTID":34,"OPEN":"1686.13","LOW":"1678.66","HIGH":"1688.28","CLOSE":"1679.9","ADJCLOSE":"1679.9","VOLUME":"111301296"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552006800,"PRODUCTID":34,"OPEN":"1686.13","LOW":"1678.66","HIGH":"1688.28","CLOSE":"1679.9","ADJCLOSE":"1679.9","VOLUME":"111301296"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552266000,"PRODUCTID":34,"OPEN":"1680.14","LOW":"1664.63","HIGH":"1680.18","CLOSE":"1664.63","ADJCLOSE":"1664.63","VOLUME":"122405504"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552352400,"PRODUCTID":34,"OPEN":"1667.96","LOW":"1666.84","HIGH":"1672.94","CLOSE":"1671.28","ADJCLOSE":"1671.28","VOLUME":"100522600"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552438800,"PRODUCTID":34,"OPEN":"1671.13","LOW":"1669.92","HIGH":"1678.24","CLOSE":"1678.24","ADJCLOSE":"1678.24","VOLUME":"106093600"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552525200,"PRODUCTID":34,"OPEN":"1675.66","LOW":"1673.47","HIGH":"1678.88","CLOSE":"1674.52","ADJCLOSE":"1674.52","VOLUME":"108432304"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552611600,"PRODUCTID":34,"OPEN":"1674.59","LOW":"1672.6","HIGH":"1683.25","CLOSE":"1680.54","ADJCLOSE":"1680.54","VOLUME":"235527296"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552611600,"PRODUCTID":34,"OPEN":"1674.59","LOW":"1672.6","HIGH":"1683.25","CLOSE":"1680.54","ADJCLOSE":"1680.54","VOLUME":"235527296"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552870800,"PRODUCTID":34,"OPEN":"1681.83","LOW":"1681.36","HIGH":"1690.94","CLOSE":"1690.94","ADJCLOSE":"1690.94","VOLUME":"87929696"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552957200,"PRODUCTID":34,"OPEN":"1692.48","LOW":"1687.68","HIGH":"1694.89","CLOSE":"1687.68","ADJCLOSE":"1687.68","VOLUME":"70723104"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553043600,"PRODUCTID":34,"OPEN":"1683.78","LOW":"1680.29","HIGH":"1687.06","CLOSE":"1684.21","ADJCLOSE":"1684.21","VOLUME":"93870496"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553130000,"PRODUCTID":34,"OPEN":"1687.64","LOW":"1663.66","HIGH":"1689.61","CLOSE":"1663.66","ADJCLOSE":"1663.66","VOLUME":"118957800"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553216400,"PRODUCTID":34,"OPEN":"1669.58","LOW":"1657.01","HIGH":"1673.45","CLOSE":"1666.66","ADJCLOSE":"1666.66","VOLUME":"96193504"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553216400,"PRODUCTID":34,"OPEN":"1669.58","LOW":"1657.01","HIGH":"1673.45","CLOSE":"1666.66","ADJCLOSE":"1666.66","VOLUME":"96193504"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553475600,"PRODUCTID":34,"OPEN":"1652.14","LOW":"1648.06","HIGH":"1654.26","CLOSE":"1649.15","ADJCLOSE":"1649.15","VOLUME":"87635296"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553562000,"PRODUCTID":34,"OPEN":"1647.82","LOW":"1647.11","HIGH":"1653.58","CLOSE":"1649.94","ADJCLOSE":"1649.94","VOLUME":"103876000"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553648400,"PRODUCTID":34,"OPEN":"1649.17","LOW":"1641.89","HIGH":"1650.22","CLOSE":"1642.73","ADJCLOSE":"1642.73","VOLUME":"97583504"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553734800,"PRODUCTID":34,"OPEN":"1642.9","LOW":"1638.69","HIGH":"1645.21","CLOSE":"1641.33","ADJCLOSE":"1641.33","VOLUME":"91661104"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553821200,"PRODUCTID":34,"OPEN":"1648.36","LOW":"1639.26","HIGH":"1649.6","CLOSE":"1643.63","ADJCLOSE":"1643.63","VOLUME":"142055392"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553821200,"PRODUCTID":34,"OPEN":"1648.36","LOW":"1639.26","HIGH":"1649.6","CLOSE":"1643.63","ADJCLOSE":"1643.63","VOLUME":"142055392"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554080400,"PRODUCTID":34,"OPEN":"1646.43","LOW":"1628.44","HIGH":"1647.59","CLOSE":"1628.66","ADJCLOSE":"1628.66","VOLUME":"100896200"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554166800,"PRODUCTID":34,"OPEN":"1633.83","LOW":"1630.98","HIGH":"1639.32","CLOSE":"1632.83","ADJCLOSE":"1632.83","VOLUME":"101492096"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554253200,"PRODUCTID":34,"OPEN":"1638.27","LOW":"1635.8","HIGH":"1645.54","CLOSE":"1643.21","ADJCLOSE":"1643.21","VOLUME":"81246896"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554339600,"PRODUCTID":34,"OPEN":"1644.01","LOW":"1637.57","HIGH":"1645.61","CLOSE":"1645.07","ADJCLOSE":"1645.07","VOLUME":"106616000"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554426000,"PRODUCTID":34,"OPEN":"1645.08","LOW":"1640.3","HIGH":"1645.09","CLOSE":"1641.81","ADJCLOSE":"1641.81","VOLUME":"65502900"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554426000,"PRODUCTID":34,"OPEN":"1645.08","LOW":"1640.3","HIGH":"1645.09","CLOSE":"1641.81","ADJCLOSE":"1641.81","VOLUME":"65502900"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554685200,"PRODUCTID":34,"OPEN":"1643.67","LOW":"1640.38","HIGH":"1645.72","CLOSE":"1644.35","ADJCLOSE":"1644.35","VOLUME":"83680304"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554771600,"PRODUCTID":34,"OPEN":"1645.19","LOW":"1639.21","HIGH":"1645.56","CLOSE":"1641.94","ADJCLOSE":"1641.94","VOLUME":"98177104"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554858000,"PRODUCTID":34,"OPEN":"1641.83","LOW":"1635.89","HIGH":"1642.13","CLOSE":"1639.46","ADJCLOSE":"1639.46","VOLUME":"86807000"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554944400,"PRODUCTID":34,"OPEN":"1639.33","LOW":"1622.45","HIGH":"1639.33","CLOSE":"1624.23","ADJCLOSE":"1624.23","VOLUME":"105835104"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555030800,"PRODUCTID":34,"OPEN":"1624.53","LOW":"1623.44","HIGH":"1631.09","CLOSE":"1630.17","ADJCLOSE":"1630.17","VOLUME":"100767200"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555030800,"PRODUCTID":34,"OPEN":"1624.53","LOW":"1623.44","HIGH":"1631.09","CLOSE":"1630.17","ADJCLOSE":"1630.17","VOLUME":"100767200"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555290000,"PRODUCTID":34,"OPEN":"1634.95","LOW":"1630.83","HIGH":"1638.87","CLOSE":"1631.33","ADJCLOSE":"1631.33","VOLUME":"73256000"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555376400,"PRODUCTID":34,"OPEN":"1631.58","LOW":"1626.99","HIGH":"1635.47","CLOSE":"1629.46","ADJCLOSE":"1629.46","VOLUME":"90054600"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555462800,"PRODUCTID":34,"OPEN":"1627.07","LOW":"1615.53","HIGH":"1627.77","CLOSE":"1620.9","ADJCLOSE":"1620.9","VOLUME":"103910200"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555549200,"PRODUCTID":34,"OPEN":"1617.67","LOW":"1609.83","HIGH":"1620.55","CLOSE":"1619.73","ADJCLOSE":"1619.73","VOLUME":"138129600"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555635600,"PRODUCTID":34,"OPEN":"1620.64","LOW":"1618.69","HIGH":"1625.22","CLOSE":"1622.07","ADJCLOSE":"1622.07","VOLUME":"75776096"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555894800,"PRODUCTID":34,"OPEN":"1622.56","LOW":"1621.16","HIGH":"1630.91","CLOSE":"1622.06","ADJCLOSE":"1622.06","VOLUME":"115059504"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555981200,"PRODUCTID":34,"OPEN":"1624.12","LOW":"1620.93","HIGH":"1629.42","CLOSE":"1627.44","ADJCLOSE":"1627.44","VOLUME":"106178704"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556067600,"PRODUCTID":34,"OPEN":"1633.7","LOW":"1633.7","HIGH":"1640.96","CLOSE":"1638.01","ADJCLOSE":"1638.01","VOLUME":"134534896"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556154000,"PRODUCTID":34,"OPEN":"1637.34","LOW":"1632.51","HIGH":"1640.13","CLOSE":"1635.68","ADJCLOSE":"1635.68","VOLUME":"120413200"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556240400,"PRODUCTID":34,"OPEN":"1638.66","LOW":"1632.58","HIGH":"1639.18","CLOSE":"1638.38","ADJCLOSE":"1638.38","VOLUME":"114937296"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556240400,"PRODUCTID":34,"OPEN":"1638.66","LOW":"1632.58","HIGH":"1639.18","CLOSE":"1638.38","ADJCLOSE":"1638.38","VOLUME":"114937296"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556499600,"PRODUCTID":34,"OPEN":"1637.3","LOW":"1631.83","HIGH":"1637.49","CLOSE":"1637.4","ADJCLOSE":"1637.4","VOLUME":"63429800"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556586000,"PRODUCTID":34,"OPEN":"1634.62","LOW":"1634.54","HIGH":"1643.45","CLOSE":"1642.29","ADJCLOSE":"1642.29","VOLUME":"139943392"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556586000,"PRODUCTID":34,"OPEN":"1634.62","LOW":"1634.54","HIGH":"1643.45","CLOSE":"1642.29","ADJCLOSE":"1642.29","VOLUME":"139943392"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556758800,"PRODUCTID":34,"OPEN":"1642.46","LOW":"1631.27","HIGH":"1644.35","CLOSE":"1632.24","ADJCLOSE":"1632.24","VOLUME":"87894400"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556845200,"PRODUCTID":34,"OPEN":"1631.53","LOW":"1625.56","HIGH":"1637.41","CLOSE":"1637.3","ADJCLOSE":"1637.3","VOLUME":"82569696"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556845200,"PRODUCTID":34,"OPEN":"1631.53","LOW":"1625.56","HIGH":"1637.41","CLOSE":"1637.3","ADJCLOSE":"1637.3","VOLUME":"82569696"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557104400,"PRODUCTID":34,"OPEN":"1632.04","LOW":"1623.61","HIGH":"1633.66","CLOSE":"1632.8","ADJCLOSE":"1632.8","VOLUME":"64595700"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557190800,"PRODUCTID":34,"OPEN":"1626.77","LOW":"1626.06","HIGH":"1641.86","CLOSE":"1639.37","ADJCLOSE":"1639.37","VOLUME":"165442400"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557277200,"PRODUCTID":34,"OPEN":"1635.56","LOW":"1627.38","HIGH":"1635.56","CLOSE":"1633.55","ADJCLOSE":"1633.55","VOLUME":"147577408"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557363600,"PRODUCTID":34,"OPEN":"1629.61","LOW":"1618.33","HIGH":"1630.44","CLOSE":"1618.53","ADJCLOSE":"1618.53","VOLUME":"133418704"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557450000,"PRODUCTID":34,"OPEN":"1615.91","LOW":"1610.27","HIGH":"1620.4","CLOSE":"1610.27","ADJCLOSE":"1610.27","VOLUME":"98812400"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557450000,"PRODUCTID":34,"OPEN":"1615.91","LOW":"1610.27","HIGH":"1620.4","CLOSE":"1610.27","ADJCLOSE":"1610.27","VOLUME":"98812400"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557709200,"PRODUCTID":34,"OPEN":"1610.55","LOW":"1598.6","HIGH":"1611.47","CLOSE":"1601.09","ADJCLOSE":"1601.09","VOLUME":"107076496"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557795600,"PRODUCTID":34,"OPEN":"1580.85","LOW":"1572.03","HIGH":"1603.72","CLOSE":"1599.19","ADJCLOSE":"1599.19","VOLUME":"173978800"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557882000,"PRODUCTID":34,"OPEN":"1601.43","LOW":"1601.04","HIGH":"1617.43","CLOSE":"1611.43","ADJCLOSE":"1611.43","VOLUME":"147144304"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557968400,"PRODUCTID":34,"OPEN":"1609.22","LOW":"1599.19","HIGH":"1610.78","CLOSE":"1599.19","ADJCLOSE":"1599.19","VOLUME":"95600000"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558054800,"PRODUCTID":34,"OPEN":"1599.32","LOW":"1599.32","HIGH":"1610.96","CLOSE":"1605.36","ADJCLOSE":"1605.36","VOLUME":"85616600"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558054800,"PRODUCTID":34,"OPEN":"1599.32","LOW":"1599.32","HIGH":"1610.96","CLOSE":"1605.36","ADJCLOSE":"1605.36","VOLUME":"85616600"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558054800,"PRODUCTID":34,"OPEN":"1599.32","LOW":"1599.32","HIGH":"1610.96","CLOSE":"1605.36","ADJCLOSE":"1605.36","VOLUME":"85616600"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558400400,"PRODUCTID":34,"OPEN":"1608.74","LOW":"1603.65","HIGH":"1614.23","CLOSE":"1603.74","ADJCLOSE":"1603.74","VOLUME":"100448000"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558400400,"PRODUCTID":34,"OPEN":"1608.74","LOW":"1603.65","HIGH":"1614.23","CLOSE":"1603.74","ADJCLOSE":"1603.74","VOLUME":"100448000"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558573200,"PRODUCTID":34,"OPEN":"1599.94","LOW":"1589.79","HIGH":"1605.13","CLOSE":"1601.87","ADJCLOSE":"1601.87","VOLUME":"149288992"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558659600,"PRODUCTID":34,"OPEN":"1594.16","LOW":"1592.97","HIGH":"1606.85","CLOSE":"1598.32","ADJCLOSE":"1598.32","VOLUME":"99444600"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558659600,"PRODUCTID":34,"OPEN":"1594.16","LOW":"1592.97","HIGH":"1606.85","CLOSE":"1598.32","ADJCLOSE":"1598.32","VOLUME":"99444600"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558918800,"PRODUCTID":34,"OPEN":"1604.44","LOW":"1597.25","HIGH":"1604.44","CLOSE":"1601.35","ADJCLOSE":"1601.35","VOLUME":"71164496"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559005200,"PRODUCTID":34,"OPEN":"1604.26","LOW":"1602.15","HIGH":"1614.57","CLOSE":"1614.57","ADJCLOSE":"1614.57","VOLUME":"384159008"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559091600,"PRODUCTID":34,"OPEN":"1614.68","LOW":"1611.48","HIGH":"1626.64","CLOSE":"1623.67","ADJCLOSE":"1623.67","VOLUME":"116436496"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559178000,"PRODUCTID":34,"OPEN":"1620.98","LOW":"1620.28","HIGH":"1639.42","CLOSE":"1636.5","ADJCLOSE":"1636.5","VOLUME":"130813400"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559264400,"PRODUCTID":34,"OPEN":"1639.76","LOW":"1634.14","HIGH":"1650.76","CLOSE":"1650.76","ADJCLOSE":"1650.76","VOLUME":"159714592"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559264400,"PRODUCTID":34,"OPEN":"1639.76","LOW":"1634.14","HIGH":"1650.76","CLOSE":"1650.76","ADJCLOSE":"1650.76","VOLUME":"159714592"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559523600,"PRODUCTID":34,"OPEN":"1649.93","LOW":"1642.66","HIGH":"1656.68","CLOSE":"1655.31","ADJCLOSE":"1655.31","VOLUME":"105242096"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559610000,"PRODUCTID":34,"OPEN":"1654.02","LOW":"1644.09","HIGH":"1655.89","CLOSE":"1644.09","ADJCLOSE":"1644.09","VOLUME":"61533700"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559610000,"PRODUCTID":34,"OPEN":"1654.02","LOW":"1644.09","HIGH":"1655.89","CLOSE":"1644.09","ADJCLOSE":"1644.09","VOLUME":"61533700"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559610000,"PRODUCTID":34,"OPEN":"1654.02","LOW":"1644.09","HIGH":"1655.89","CLOSE":"1644.09","ADJCLOSE":"1644.09","VOLUME":"61533700"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559869200,"PRODUCTID":34,"OPEN":"1650.93","LOW":"1646.8","HIGH":"1651.99","CLOSE":"1649.33","ADJCLOSE":"1649.33","VOLUME":"102539800"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559869200,"PRODUCTID":34,"OPEN":"1650.93","LOW":"1646.8","HIGH":"1651.99","CLOSE":"1649.33","ADJCLOSE":"1649.33","VOLUME":"102539800"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560128400,"PRODUCTID":34,"OPEN":"1651.93","LOW":"1651.85","HIGH":"1656","CLOSE":"1655.47","ADJCLOSE":"1655.47","VOLUME":"93023504"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560214800,"PRODUCTID":34,"OPEN":"1655.8","LOW":"1649.81","HIGH":"1657.36","CLOSE":"1651.2","ADJCLOSE":"1651.2","VOLUME":"111042200"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560301200,"PRODUCTID":34,"OPEN":"1646.67","LOW":"1642.11","HIGH":"1650.74","CLOSE":"1650.74","ADJCLOSE":"1650.74","VOLUME":"90831904"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560387600,"PRODUCTID":34,"OPEN":"1644.08","LOW":"1640.3","HIGH":"1646.22","CLOSE":"1643.74","ADJCLOSE":"1643.74","VOLUME":"96232000"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560474000,"PRODUCTID":34,"OPEN":"1649.42","LOW":"1636.32","HIGH":"1649.57","CLOSE":"1638.63","ADJCLOSE":"1638.63","VOLUME":"83903000"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560474000,"PRODUCTID":34,"OPEN":"1649.42","LOW":"1636.32","HIGH":"1649.57","CLOSE":"1638.63","ADJCLOSE":"1638.63","VOLUME":"83903000"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560733200,"PRODUCTID":34,"OPEN":"1638.93","LOW":"1637.46","HIGH":"1644.04","CLOSE":"1638.4","ADJCLOSE":"1638.4","VOLUME":"84794704"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560819600,"PRODUCTID":34,"OPEN":"1636.66","LOW":"1636.18","HIGH":"1652.76","CLOSE":"1652.76","ADJCLOSE":"1652.76","VOLUME":"100923800"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560906000,"PRODUCTID":34,"OPEN":"1654.57","LOW":"1652.58","HIGH":"1666.9","CLOSE":"1666.54","ADJCLOSE":"1666.54","VOLUME":"109775000"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560992400,"PRODUCTID":34,"OPEN":"1660.83","LOW":"1660.83","HIGH":"1675.43","CLOSE":"1675.43","ADJCLOSE":"1675.43","VOLUME":"132199504"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561078800,"PRODUCTID":34,"OPEN":"1672.24","LOW":"1672.09","HIGH":"1682.23","CLOSE":"1682.23","ADJCLOSE":"1682.23","VOLUME":"219305104"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561078800,"PRODUCTID":34,"OPEN":"1672.24","LOW":"1672.09","HIGH":"1682.23","CLOSE":"1682.23","ADJCLOSE":"1682.23","VOLUME":"219305104"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561338000,"PRODUCTID":34,"OPEN":"1679.28","LOW":"1674.4","HIGH":"1679.28","CLOSE":"1676.13","ADJCLOSE":"1676.13","VOLUME":"87859800"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561424400,"PRODUCTID":34,"OPEN":"1675.82","LOW":"1672.41","HIGH":"1677.76","CLOSE":"1676.61","ADJCLOSE":"1676.61","VOLUME":"111387800"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561510800,"PRODUCTID":34,"OPEN":"1674.23","LOW":"1672.59","HIGH":"1677.17","CLOSE":"1674.49","ADJCLOSE":"1674.49","VOLUME":"82354800"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561597200,"PRODUCTID":34,"OPEN":"1670.73","LOW":"1670.73","HIGH":"1676.73","CLOSE":"1672.7","ADJCLOSE":"1672.7","VOLUME":"118539600"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561683600,"PRODUCTID":34,"OPEN":"1671.42","LOW":"1670.81","HIGH":"1677.34","CLOSE":"1672.13","ADJCLOSE":"1672.13","VOLUME":"120364896"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561683600,"PRODUCTID":34,"OPEN":"1671.42","LOW":"1670.81","HIGH":"1677.34","CLOSE":"1672.13","ADJCLOSE":"1672.13","VOLUME":"120364896"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561942800,"PRODUCTID":34,"OPEN":"1674.91","LOW":"1674.91","HIGH":"1683.62","CLOSE":"1683.62","ADJCLOSE":"1683.62","VOLUME":"88667200"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562029200,"PRODUCTID":34,"OPEN":"1685.78","LOW":"1684.06","HIGH":"1694.55","CLOSE":"1691","ADJCLOSE":"1691","VOLUME":"182396400"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562115600,"PRODUCTID":34,"OPEN":"1689.25","LOW":"1683.24","HIGH":"1690.05","CLOSE":"1690.05","ADJCLOSE":"1690.05","VOLUME":"102458400"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562202000,"PRODUCTID":34,"OPEN":"1688.65","LOW":"1685.64","HIGH":"1690.81","CLOSE":"1687.48","ADJCLOSE":"1687.48","VOLUME":"84268400"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562288400,"PRODUCTID":34,"OPEN":"1687.6","LOW":"1677.08","HIGH":"1687.6","CLOSE":"1682.53","ADJCLOSE":"1682.53","VOLUME":"88226704"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562288400,"PRODUCTID":34,"OPEN":"1687.6","LOW":"1677.08","HIGH":"1687.6","CLOSE":"1682.53","ADJCLOSE":"1682.53","VOLUME":"88226704"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562547600,"PRODUCTID":34,"OPEN":"1679.65","LOW":"1672.88","HIGH":"1679.66","CLOSE":"1677.64","ADJCLOSE":"1677.64","VOLUME":"79839504"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562634000,"PRODUCTID":34,"OPEN":"1679.15","LOW":"1677.98","HIGH":"1682.87","CLOSE":"1682.87","ADJCLOSE":"1682.87","VOLUME":"88883400"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562720400,"PRODUCTID":34,"OPEN":"1682.69","LOW":"1674.13","HIGH":"1683.69","CLOSE":"1678.97","ADJCLOSE":"1678.97","VOLUME":"87430200"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562806800,"PRODUCTID":34,"OPEN":"1681.22","LOW":"1674.7","HIGH":"1681.78","CLOSE":"1679.26","ADJCLOSE":"1679.26","VOLUME":"85988000"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562893200,"PRODUCTID":34,"OPEN":"1681.03","LOW":"1668.99","HIGH":"1682.04","CLOSE":"1669.45","ADJCLOSE":"1669.45","VOLUME":"126112400"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562893200,"PRODUCTID":34,"OPEN":"1681.03","LOW":"1668.99","HIGH":"1682.04","CLOSE":"1669.45","ADJCLOSE":"1669.45","VOLUME":"126112400"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563152400,"PRODUCTID":34,"OPEN":"1670.4","LOW":"1664.38","HIGH":"1672.37","CLOSE":"1672.37","ADJCLOSE":"1672.37","VOLUME":"75675696"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563238800,"PRODUCTID":34,"OPEN":"1671.49","LOW":"1666.37","HIGH":"1672.47","CLOSE":"1668.94","ADJCLOSE":"1668.94","VOLUME":"93222704"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563325200,"PRODUCTID":34,"OPEN":"1667.5","LOW":"1656.76","HIGH":"1667.79","CLOSE":"1657.53","ADJCLOSE":"1657.53","VOLUME":"88444600"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563411600,"PRODUCTID":34,"OPEN":"1657.8","LOW":"1648.93","HIGH":"1659.94","CLOSE":"1648.93","ADJCLOSE":"1648.93","VOLUME":"101531000"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563498000,"PRODUCTID":34,"OPEN":"1649.55","LOW":"1649.55","HIGH":"1658.94","CLOSE":"1658.19","ADJCLOSE":"1658.19","VOLUME":"86279200"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563498000,"PRODUCTID":34,"OPEN":"1649.55","LOW":"1649.55","HIGH":"1658.94","CLOSE":"1658.19","ADJCLOSE":"1658.19","VOLUME":"86279200"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563757200,"PRODUCTID":34,"OPEN":"1658.28","LOW":"1647.7","HIGH":"1658.28","CLOSE":"1655.4","ADJCLOSE":"1655.4","VOLUME":"73533400"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563843600,"PRODUCTID":34,"OPEN":"1654.73","LOW":"1654.02","HIGH":"1658.35","CLOSE":"1655.67","ADJCLOSE":"1655.67","VOLUME":"108738200"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563930000,"PRODUCTID":34,"OPEN":"1653.88","LOW":"1651.36","HIGH":"1659.38","CLOSE":"1652.41","ADJCLOSE":"1652.41","VOLUME":"154536400"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564016400,"PRODUCTID":34,"OPEN":"1653.74","LOW":"1650.32","HIGH":"1656.58","CLOSE":"1656.58","ADJCLOSE":"1656.58","VOLUME":"113375000"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564102800,"PRODUCTID":34,"OPEN":"1653.74","LOW":"1647.96","HIGH":"1653.77","CLOSE":"1647.96","ADJCLOSE":"1647.96","VOLUME":"141697296"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564102800,"PRODUCTID":34,"OPEN":"1653.74","LOW":"1647.96","HIGH":"1653.77","CLOSE":"1647.96","ADJCLOSE":"1647.96","VOLUME":"141697296"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564362000,"PRODUCTID":34,"OPEN":"1647.96","LOW":"1637.25","HIGH":"1648.71","CLOSE":"1642.69","ADJCLOSE":"1642.69","VOLUME":"78401400"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564362000,"PRODUCTID":34,"OPEN":"1647.96","LOW":"1637.25","HIGH":"1648.71","CLOSE":"1642.69","ADJCLOSE":"1642.69","VOLUME":"78401400"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564534800,"PRODUCTID":34,"OPEN":"1640.92","LOW":"1626.32","HIGH":"1642.73","CLOSE":"1634.87","ADJCLOSE":"1634.87","VOLUME":"196276704"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564621200,"PRODUCTID":34,"OPEN":"1628.8","LOW":"1627.95","HIGH":"1639.13","CLOSE":"1639.07","ADJCLOSE":"1639.07","VOLUME":"138091904"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564707600,"PRODUCTID":34,"OPEN":"1631.39","LOW":"1623.66","HIGH":"1631.42","CLOSE":"1626.76","ADJCLOSE":"1626.76","VOLUME":"116380704"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564707600,"PRODUCTID":34,"OPEN":"1631.39","LOW":"1623.66","HIGH":"1631.42","CLOSE":"1626.76","ADJCLOSE":"1626.76","VOLUME":"116380704"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564966800,"PRODUCTID":34,"OPEN":"1621.12","LOW":"1610.41","HIGH":"1621.68","CLOSE":"1610.41","ADJCLOSE":"1610.41","VOLUME":"123498200"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565053200,"PRODUCTID":34,"OPEN":"1592.84","LOW":"1588.98","HIGH":"1617.22","CLOSE":"1611.79","ADJCLOSE":"1611.79","VOLUME":"183727504"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565139600,"PRODUCTID":34,"OPEN":"1611.1","LOW":"1602.8","HIGH":"1611.48","CLOSE":"1604.7","ADJCLOSE":"1604.7","VOLUME":"366237088"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565226000,"PRODUCTID":34,"OPEN":"1607.18","LOW":"1605.84","HIGH":"1620.65","CLOSE":"1616.02","ADJCLOSE":"1616.02","VOLUME":"113077000"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565312400,"PRODUCTID":34,"OPEN":"1613.3","LOW":"1613.27","HIGH":"1620.76","CLOSE":"1615.05","ADJCLOSE":"1615.05","VOLUME":"94084896"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565312400,"PRODUCTID":34,"OPEN":"1613.3","LOW":"1613.27","HIGH":"1620.76","CLOSE":"1615.05","ADJCLOSE":"1615.05","VOLUME":"94084896"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565312400,"PRODUCTID":34,"OPEN":"1613.3","LOW":"1613.27","HIGH":"1620.76","CLOSE":"1615.05","ADJCLOSE":"1615.05","VOLUME":"94084896"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565658000,"PRODUCTID":34,"OPEN":"1615.24","LOW":"1591.29","HIGH":"1615.24","CLOSE":"1592.88","ADJCLOSE":"1592.88","VOLUME":"149253200"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565744400,"PRODUCTID":34,"OPEN":"1598.36","LOW":"1596.82","HIGH":"1603.04","CLOSE":"1600.31","ADJCLOSE":"1600.31","VOLUME":"110009696"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565830800,"PRODUCTID":34,"OPEN":"1584.91","LOW":"1581.26","HIGH":"1600.29","CLOSE":"1600.29","ADJCLOSE":"1600.29","VOLUME":"129951400"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565917200,"PRODUCTID":34,"OPEN":"1598.06","LOW":"1590.18","HIGH":"1600.17","CLOSE":"1599.22","ADJCLOSE":"1599.22","VOLUME":"110266200"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565917200,"PRODUCTID":34,"OPEN":"1598.06","LOW":"1590.18","HIGH":"1600.17","CLOSE":"1599.22","ADJCLOSE":"1599.22","VOLUME":"110266200"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566176400,"PRODUCTID":34,"OPEN":"1595.51","LOW":"1594.84","HIGH":"1602.03","CLOSE":"1596.45","ADJCLOSE":"1596.45","VOLUME":"103561696"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566262800,"PRODUCTID":34,"OPEN":"1598.37","LOW":"1597.13","HIGH":"1603.43","CLOSE":"1602.75","ADJCLOSE":"1602.75","VOLUME":"106942400"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566349200,"PRODUCTID":34,"OPEN":"1601.24","LOW":"1594.59","HIGH":"1601.9","CLOSE":"1594.59","ADJCLOSE":"1594.59","VOLUME":"96427600"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566435600,"PRODUCTID":34,"OPEN":"1596.26","LOW":"1594.17","HIGH":"1605.53","CLOSE":"1602.47","ADJCLOSE":"1602.47","VOLUME":"113714400"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566522000,"PRODUCTID":34,"OPEN":"1595.77","LOW":"1594.59","HIGH":"1609.33","CLOSE":"1609.33","ADJCLOSE":"1609.33","VOLUME":"84127400"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566522000,"PRODUCTID":34,"OPEN":"1595.77","LOW":"1594.59","HIGH":"1609.33","CLOSE":"1609.33","ADJCLOSE":"1609.33","VOLUME":"84127400"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566781200,"PRODUCTID":34,"OPEN":"1598.28","LOW":"1590.51","HIGH":"1600.53","CLOSE":"1600.53","ADJCLOSE":"1600.53","VOLUME":"89033000"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566867600,"PRODUCTID":34,"OPEN":"1601.4","LOW":"1590.84","HIGH":"1601.4","CLOSE":"1590.84","ADJCLOSE":"1590.84","VOLUME":"210071504"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566954000,"PRODUCTID":34,"OPEN":"1590.39","LOW":"1585.66","HIGH":"1592.13","CLOSE":"1589.82","ADJCLOSE":"1589.82","VOLUME":"92700600"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567040400,"PRODUCTID":34,"OPEN":"1593.36","LOW":"1584.83","HIGH":"1597.39","CLOSE":"1595.18","ADJCLOSE":"1595.18","VOLUME":"92439104"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567126800,"PRODUCTID":34,"OPEN":"1602.24","LOW":"1601.59","HIGH":"1612.14","CLOSE":"1612.14","ADJCLOSE":"1612.14","VOLUME":"150191392"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567126800,"PRODUCTID":34,"OPEN":"1602.24","LOW":"1601.59","HIGH":"1612.14","CLOSE":"1612.14","ADJCLOSE":"1612.14","VOLUME":"150191392"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567126800,"PRODUCTID":34,"OPEN":"1602.24","LOW":"1601.59","HIGH":"1612.14","CLOSE":"1612.14","ADJCLOSE":"1612.14","VOLUME":"150191392"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567472400,"PRODUCTID":34,"OPEN":"1612.78","LOW":"1591.52","HIGH":"1616.34","CLOSE":"1591.52","ADJCLOSE":"1591.52","VOLUME":"105352896"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567558800,"PRODUCTID":34,"OPEN":"1593.97","LOW":"1591.11","HIGH":"1600.91","CLOSE":"1599.89","ADJCLOSE":"1599.89","VOLUME":"95861600"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567645200,"PRODUCTID":34,"OPEN":"1598.17","LOW":"1592.84","HIGH":"1603.79","CLOSE":"1599.75","ADJCLOSE":"1599.75","VOLUME":"108502496"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567731600,"PRODUCTID":34,"OPEN":"1601.66","LOW":"1599.58","HIGH":"1606.4","CLOSE":"1604.47","ADJCLOSE":"1604.47","VOLUME":"91206400"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567731600,"PRODUCTID":34,"OPEN":"1601.66","LOW":"1599.58","HIGH":"1606.4","CLOSE":"1604.47","ADJCLOSE":"1604.47","VOLUME":"91206400"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567731600,"PRODUCTID":34,"OPEN":"1601.66","LOW":"1599.58","HIGH":"1606.4","CLOSE":"1604.47","ADJCLOSE":"1604.47","VOLUME":"91206400"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568077200,"PRODUCTID":34,"OPEN":"1590.83","LOW":"1589.78","HIGH":"1597.78","CLOSE":"1595.85","ADJCLOSE":"1595.85","VOLUME":"174806400"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568163600,"PRODUCTID":34,"OPEN":"1597.88","LOW":"1595.28","HIGH":"1602.3","CLOSE":"1602.3","ADJCLOSE":"1602.3","VOLUME":"128033000"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568250000,"PRODUCTID":34,"OPEN":"1603.21","LOW":"1601","HIGH":"1608.39","CLOSE":"1601","ADJCLOSE":"1601","VOLUME":"120542704"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568336400,"PRODUCTID":34,"OPEN":"1600.69","LOW":"1596.33","HIGH":"1603.68","CLOSE":"1601.25","ADJCLOSE":"1601.25","VOLUME":"87804400"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568336400,"PRODUCTID":34,"OPEN":"1600.69","LOW":"1596.33","HIGH":"1603.68","CLOSE":"1601.25","ADJCLOSE":"1601.25","VOLUME":"87804400"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568336400,"PRODUCTID":34,"OPEN":"1600.69","LOW":"1596.33","HIGH":"1603.68","CLOSE":"1601.25","ADJCLOSE":"1601.25","VOLUME":"87804400"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568682000,"PRODUCTID":34,"OPEN":"1609.92","LOW":"1597.09","HIGH":"1609.97","CLOSE":"1604.3","ADJCLOSE":"1604.3","VOLUME":"140900096"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568768400,"PRODUCTID":34,"OPEN":"1599.57","LOW":"1594.09","HIGH":"1599.57","CLOSE":"1599.49","ADJCLOSE":"1599.49","VOLUME":"102870800"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568854800,"PRODUCTID":34,"OPEN":"1598.65","LOW":"1592.65","HIGH":"1599.17","CLOSE":"1596.28","ADJCLOSE":"1596.28","VOLUME":"82675504"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568941200,"PRODUCTID":34,"OPEN":"1597.61","LOW":"1590.02","HIGH":"1597.61","CLOSE":"1597.41","ADJCLOSE":"1597.41","VOLUME":"246858496"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568941200,"PRODUCTID":34,"OPEN":"1597.61","LOW":"1590.02","HIGH":"1597.61","CLOSE":"1597.41","ADJCLOSE":"1597.41","VOLUME":"246858496"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569200400,"PRODUCTID":34,"OPEN":"1597.59","LOW":"1590.97","HIGH":"1597.59","CLOSE":"1592.93","ADJCLOSE":"1592.93","VOLUME":"83778400"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569286800,"PRODUCTID":34,"OPEN":"1593.5","LOW":"1585.58","HIGH":"1593.5","CLOSE":"1592.33","ADJCLOSE":"1592.33","VOLUME":"100387104"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569373200,"PRODUCTID":34,"OPEN":"1592.52","LOW":"1586.14","HIGH":"1593.99","CLOSE":"1589.58","ADJCLOSE":"1589.58","VOLUME":"74123200"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569459600,"PRODUCTID":34,"OPEN":"1589.48","LOW":"1589.21","HIGH":"1593.05","CLOSE":"1593","ADJCLOSE":"1593","VOLUME":"95044496"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569546000,"PRODUCTID":34,"OPEN":"1590.24","LOW":"1583.45","HIGH":"1592.05","CLOSE":"1584.14","ADJCLOSE":"1584.14","VOLUME":"73331696"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569546000,"PRODUCTID":34,"OPEN":"1590.24","LOW":"1583.45","HIGH":"1592.05","CLOSE":"1584.14","ADJCLOSE":"1584.14","VOLUME":"73331696"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569805200,"PRODUCTID":34,"OPEN":"1584.26","LOW":"1578.53","HIGH":"1586.69","CLOSE":"1583.91","ADJCLOSE":"1583.91","VOLUME":"92489696"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569891600,"PRODUCTID":34,"OPEN":"1584.94","LOW":"1583.84","HIGH":"1589.64","CLOSE":"1589.44","ADJCLOSE":"1589.44","VOLUME":"71303904"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569978000,"PRODUCTID":34,"OPEN":"1588.85","LOW":"1574.9","HIGH":"1589.06","CLOSE":"1574.9","ADJCLOSE":"1574.9","VOLUME":"87431296"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570064400,"PRODUCTID":34,"OPEN":"1571.96","LOW":"1563.13","HIGH":"1572.04","CLOSE":"1564.12","ADJCLOSE":"1564.12","VOLUME":"90318704"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570150800,"PRODUCTID":34,"OPEN":"1563.89","LOW":"1551.96","HIGH":"1564.79","CLOSE":"1557.67","ADJCLOSE":"1557.67","VOLUME":"76431104"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570150800,"PRODUCTID":34,"OPEN":"1563.89","LOW":"1551.96","HIGH":"1564.79","CLOSE":"1557.67","ADJCLOSE":"1557.67","VOLUME":"76431104"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570410000,"PRODUCTID":34,"OPEN":"1557.79","LOW":"1555.55","HIGH":"1560.37","CLOSE":"1559","ADJCLOSE":"1559","VOLUME":"44082500"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570496400,"PRODUCTID":34,"OPEN":"1560.46","LOW":"1556.21","HIGH":"1565.16","CLOSE":"1558.79","ADJCLOSE":"1558.79","VOLUME":"78376496"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570582800,"PRODUCTID":34,"OPEN":"1554.73","LOW":"1548.62","HIGH":"1555.42","CLOSE":"1551.23","ADJCLOSE":"1551.23","VOLUME":"87647504"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570669200,"PRODUCTID":34,"OPEN":"1550.7","LOW":"1548.45","HIGH":"1553.18","CLOSE":"1551.87","ADJCLOSE":"1551.87","VOLUME":"69706896"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570755600,"PRODUCTID":34,"OPEN":"1550.96","LOW":"1550.96","HIGH":"1558.26","CLOSE":"1556.84","ADJCLOSE":"1556.84","VOLUME":"78630200"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570755600,"PRODUCTID":34,"OPEN":"1550.96","LOW":"1550.96","HIGH":"1558.26","CLOSE":"1556.84","ADJCLOSE":"1556.84","VOLUME":"78630200"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571014800,"PRODUCTID":34,"OPEN":"1562.65","LOW":"1562.65","HIGH":"1568.96","CLOSE":"1567.59","ADJCLOSE":"1567.59","VOLUME":"67604000"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571101200,"PRODUCTID":34,"OPEN":"1567.03","LOW":"1563.13","HIGH":"1568.24","CLOSE":"1566.23","ADJCLOSE":"1566.23","VOLUME":"84407296"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571187600,"PRODUCTID":34,"OPEN":"1568.1","LOW":"1567.87","HIGH":"1574.9","CLOSE":"1574.9","ADJCLOSE":"1574.9","VOLUME":"104215600"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571274000,"PRODUCTID":34,"OPEN":"1573.04","LOW":"1569.21","HIGH":"1577.04","CLOSE":"1574.5","ADJCLOSE":"1574.5","VOLUME":"96261504"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571360400,"PRODUCTID":34,"OPEN":"1572.72","LOW":"1567.72","HIGH":"1576.87","CLOSE":"1571.15","ADJCLOSE":"1571.15","VOLUME":"102591400"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571360400,"PRODUCTID":34,"OPEN":"1572.72","LOW":"1567.72","HIGH":"1576.87","CLOSE":"1571.15","ADJCLOSE":"1571.15","VOLUME":"102591400"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571619600,"PRODUCTID":34,"OPEN":"1568.78","LOW":"1565.08","HIGH":"1572.06","CLOSE":"1570.93","ADJCLOSE":"1570.93","VOLUME":"48984300"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571706000,"PRODUCTID":34,"OPEN":"1570.27","LOW":"1567.7","HIGH":"1574.09","CLOSE":"1574.09","ADJCLOSE":"1574.09","VOLUME":"92716704"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571792400,"PRODUCTID":34,"OPEN":"1571.66","LOW":"1564.08","HIGH":"1573.23","CLOSE":"1568.79","ADJCLOSE":"1568.79","VOLUME":"81163104"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571878800,"PRODUCTID":34,"OPEN":"1569.47","LOW":"1565.64","HIGH":"1571.43","CLOSE":"1571.11","ADJCLOSE":"1571.11","VOLUME":"85709400"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571965200,"PRODUCTID":34,"OPEN":"1572.92","LOW":"1567.9","HIGH":"1573.15","CLOSE":"1570","ADJCLOSE":"1570","VOLUME":"70214800"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571965200,"PRODUCTID":34,"OPEN":"1572.92","LOW":"1567.9","HIGH":"1573.15","CLOSE":"1570","ADJCLOSE":"1570","VOLUME":"70214800"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1571965200,"PRODUCTID":34,"OPEN":"1572.92","LOW":"1567.9","HIGH":"1573.15","CLOSE":"1570","ADJCLOSE":"1570","VOLUME":"70214800"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572310800,"PRODUCTID":34,"OPEN":"1573.16","LOW":"1570.18","HIGH":"1577.98","CLOSE":"1577.79","ADJCLOSE":"1577.79","VOLUME":"136240000"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572397200,"PRODUCTID":34,"OPEN":"1583","LOW":"1575.33","HIGH":"1583","CLOSE":"1580","ADJCLOSE":"1580","VOLUME":"103994200"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572483600,"PRODUCTID":34,"OPEN":"1579.14","LOW":"1579.14","HIGH":"1599.77","CLOSE":"1597.98","ADJCLOSE":"1597.98","VOLUME":"192718896"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572570000,"PRODUCTID":34,"OPEN":"1595.73","LOW":"1583","HIGH":"1596.84","CLOSE":"1593.34","ADJCLOSE":"1593.34","VOLUME":"88597000"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572570000,"PRODUCTID":34,"OPEN":"1595.73","LOW":"1583","HIGH":"1596.84","CLOSE":"1593.34","ADJCLOSE":"1593.34","VOLUME":"88597000"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572829200,"PRODUCTID":34,"OPEN":"1598.28","LOW":"1595.2","HIGH":"1603.56","CLOSE":"1603.56","ADJCLOSE":"1603.56","VOLUME":"105488800"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572915600,"PRODUCTID":34,"OPEN":"1599.07","LOW":"1597.76","HIGH":"1606.74","CLOSE":"1606.74","ADJCLOSE":"1606.74","VOLUME":"136828000"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573002000,"PRODUCTID":34,"OPEN":"1609.43","LOW":"1597.18","HIGH":"1609.64","CLOSE":"1603.25","ADJCLOSE":"1603.25","VOLUME":"86576200"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573088400,"PRODUCTID":34,"OPEN":"1604.85","LOW":"1601.18","HIGH":"1609.33","CLOSE":"1609.33","ADJCLOSE":"1609.33","VOLUME":"106440400"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573174800,"PRODUCTID":34,"OPEN":"1607.09","LOW":"1606.02","HIGH":"1614.19","CLOSE":"1609.73","ADJCLOSE":"1609.73","VOLUME":"109606800"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573174800,"PRODUCTID":34,"OPEN":"1607.09","LOW":"1606.02","HIGH":"1614.19","CLOSE":"1609.73","ADJCLOSE":"1609.73","VOLUME":"109606800"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573174800,"PRODUCTID":34,"OPEN":"1607.09","LOW":"1606.02","HIGH":"1614.19","CLOSE":"1609.73","ADJCLOSE":"1609.73","VOLUME":"109606800"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573434000,"PRODUCTID":34,"OPEN":"1610.66","LOW":"1601.99","HIGH":"1611.43","CLOSE":"1608.15","ADJCLOSE":"1608.15","VOLUME":"87810000"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573520400,"PRODUCTID":34,"OPEN":"1612.18","LOW":"1605.71","HIGH":"1614.21","CLOSE":"1609.73","ADJCLOSE":"1609.73","VOLUME":"102461504"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573606800,"PRODUCTID":34,"OPEN":"1610.88","LOW":"1593.91","HIGH":"1610.88","CLOSE":"1597.22","ADJCLOSE":"1597.22","VOLUME":"120634304"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573693200,"PRODUCTID":34,"OPEN":"1595.4","LOW":"1592.63","HIGH":"1598.09","CLOSE":"1593.55","ADJCLOSE":"1593.55","VOLUME":"83645296"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573779600,"PRODUCTID":34,"OPEN":"1593.79","LOW":"1592.22","HIGH":"1596.85","CLOSE":"1594.75","ADJCLOSE":"1594.75","VOLUME":"77516496"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573779600,"PRODUCTID":34,"OPEN":"1593.79","LOW":"1592.22","HIGH":"1596.85","CLOSE":"1594.75","ADJCLOSE":"1594.75","VOLUME":"77516496"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574038800,"PRODUCTID":34,"OPEN":"1593.09","LOW":"1592.47","HIGH":"1604.36","CLOSE":"1604.36","ADJCLOSE":"1604.36","VOLUME":"57599800"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574125200,"PRODUCTID":34,"OPEN":"1601.09","LOW":"1595.15","HIGH":"1605.31","CLOSE":"1605.31","ADJCLOSE":"1605.31","VOLUME":"80138496"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574211600,"PRODUCTID":34,"OPEN":"1601.42","LOW":"1598.32","HIGH":"1604.38","CLOSE":"1601.14","ADJCLOSE":"1601.14","VOLUME":"87737000"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574298000,"PRODUCTID":34,"OPEN":"1601.36","LOW":"1587.07","HIGH":"1601.36","CLOSE":"1592.19","ADJCLOSE":"1592.19","VOLUME":"97583904"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574384400,"PRODUCTID":34,"OPEN":"1589.87","LOW":"1589.25","HIGH":"1600.06","CLOSE":"1596.84","ADJCLOSE":"1596.84","VOLUME":"93254800"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574384400,"PRODUCTID":34,"OPEN":"1589.87","LOW":"1589.25","HIGH":"1600.06","CLOSE":"1596.84","ADJCLOSE":"1596.84","VOLUME":"93254800"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574643600,"PRODUCTID":34,"OPEN":"1595.08","LOW":"1588.72","HIGH":"1596.3","CLOSE":"1591.35","ADJCLOSE":"1591.35","VOLUME":"56368900"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574730000,"PRODUCTID":34,"OPEN":"1589.64","LOW":"1583.7","HIGH":"1595.92","CLOSE":"1583.87","ADJCLOSE":"1583.87","VOLUME":"255822800"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574816400,"PRODUCTID":34,"OPEN":"1587.64","LOW":"1582.46","HIGH":"1590.51","CLOSE":"1587.18","ADJCLOSE":"1587.18","VOLUME":"72429296"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574902800,"PRODUCTID":34,"OPEN":"1588.08","LOW":"1582.28","HIGH":"1588.51","CLOSE":"1583.77","ADJCLOSE":"1583.77","VOLUME":"68597800"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574989200,"PRODUCTID":34,"OPEN":"1585.7","LOW":"1560.72","HIGH":"1585.7","CLOSE":"1561.74","ADJCLOSE":"1561.74","VOLUME":"113618704"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574989200,"PRODUCTID":34,"OPEN":"1585.7","LOW":"1560.72","HIGH":"1585.7","CLOSE":"1561.74","ADJCLOSE":"1561.74","VOLUME":"113618704"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575248400,"PRODUCTID":34,"OPEN":"1562.55","LOW":"1561.98","HIGH":"1570.55","CLOSE":"1570.55","ADJCLOSE":"1570.55","VOLUME":"75988704"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575334800,"PRODUCTID":34,"OPEN":"1568.85","LOW":"1556.17","HIGH":"1568.85","CLOSE":"1562.27","ADJCLOSE":"1562.27","VOLUME":"85943904"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575421200,"PRODUCTID":34,"OPEN":"1553.99","LOW":"1550.92","HIGH":"1560.93","CLOSE":"1560.93","ADJCLOSE":"1560.93","VOLUME":"106194704"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575507600,"PRODUCTID":34,"OPEN":"1561.94","LOW":"1560.13","HIGH":"1567.34","CLOSE":"1563.58","ADJCLOSE":"1563.58","VOLUME":"102869400"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575594000,"PRODUCTID":34,"OPEN":"1561.58","LOW":"1561.58","HIGH":"1569.01","CLOSE":"1568.44","ADJCLOSE":"1568.44","VOLUME":"67750304"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575594000,"PRODUCTID":34,"OPEN":"1561.58","LOW":"1561.58","HIGH":"1569.01","CLOSE":"1568.44","ADJCLOSE":"1568.44","VOLUME":"67750304"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575853200,"PRODUCTID":34,"OPEN":"1566.18","LOW":"1560.02","HIGH":"1567.78","CLOSE":"1562.71","ADJCLOSE":"1562.71","VOLUME":"76676600"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575939600,"PRODUCTID":34,"OPEN":"1561.47","LOW":"1559.23","HIGH":"1564.82","CLOSE":"1561.79","ADJCLOSE":"1561.79","VOLUME":"72435296"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576026000,"PRODUCTID":34,"OPEN":"1558.76","LOW":"1558.76","HIGH":"1568.03","CLOSE":"1563.19","ADJCLOSE":"1563.19","VOLUME":"94604400"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576112400,"PRODUCTID":34,"OPEN":"1559.83","LOW":"1559.83","HIGH":"1572.51","CLOSE":"1567.34","ADJCLOSE":"1567.34","VOLUME":"124138400"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576198800,"PRODUCTID":34,"OPEN":"1576.51","LOW":"1571.16","HIGH":"1579.23","CLOSE":"1571.16","ADJCLOSE":"1571.16","VOLUME":"125142496"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576198800,"PRODUCTID":34,"OPEN":"1576.51","LOW":"1571.16","HIGH":"1579.23","CLOSE":"1571.16","ADJCLOSE":"1571.16","VOLUME":"125142496"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576458000,"PRODUCTID":34,"OPEN":"1568.43","LOW":"1565.59","HIGH":"1573.41","CLOSE":"1569.35","ADJCLOSE":"1569.35","VOLUME":"77939800"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576544400,"PRODUCTID":34,"OPEN":"1571.87","LOW":"1564.25","HIGH":"1576.95","CLOSE":"1576.95","ADJCLOSE":"1576.95","VOLUME":"105202000"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576544400,"PRODUCTID":34,"OPEN":"1571.87","LOW":"1564.25","HIGH":"1576.95","CLOSE":"1576.95","ADJCLOSE":"1576.95","VOLUME":"105202000"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576717200,"PRODUCTID":34,"OPEN":"1587.13","LOW":"1585.76","HIGH":"1603.59","CLOSE":"1596.01","ADJCLOSE":"1596.01","VOLUME":"84325296"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576803600,"PRODUCTID":34,"OPEN":"1598.27","LOW":"1591.95","HIGH":"1610.18","CLOSE":"1610.18","ADJCLOSE":"1610.18","VOLUME":"170098704"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576803600,"PRODUCTID":34,"OPEN":"1598.27","LOW":"1591.95","HIGH":"1610.18","CLOSE":"1610.18","ADJCLOSE":"1610.18","VOLUME":"170098704"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577062800,"PRODUCTID":34,"OPEN":"1606.45","LOW":"1601.23","HIGH":"1615.11","CLOSE":"1614.18","ADJCLOSE":"1614.18","VOLUME":"65777100"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577149200,"PRODUCTID":34,"OPEN":"1613.83","LOW":"1602.1","HIGH":"1613.87","CLOSE":"1604.23","ADJCLOSE":"1604.23","VOLUME":"34847100"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577149200,"PRODUCTID":34,"OPEN":"1613.83","LOW":"1602.1","HIGH":"1613.87","CLOSE":"1604.23","ADJCLOSE":"1604.23","VOLUME":"34847100"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577322000,"PRODUCTID":34,"OPEN":"1604.68","LOW":"1602.66","HIGH":"1607.12","CLOSE":"1603.55","ADJCLOSE":"1603.55","VOLUME":"22687500"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577408400,"PRODUCTID":34,"OPEN":"1599.93","LOW":"1598.48","HIGH":"1610.91","CLOSE":"1610.61","ADJCLOSE":"1610.61","VOLUME":"63765200"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577408400,"PRODUCTID":34,"OPEN":"1599.93","LOW":"1598.48","HIGH":"1610.91","CLOSE":"1610.61","ADJCLOSE":"1610.61","VOLUME":"63765200"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577667600,"PRODUCTID":34,"OPEN":"1609.45","LOW":"1608.76","HIGH":"1617.43","CLOSE":"1615.67","ADJCLOSE":"1615.67","VOLUME":"82149800"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577754000,"PRODUCTID":34,"OPEN":"1609.37","LOW":"1588.76","HIGH":"1610.69","CLOSE":"1588.76","ADJCLOSE":"1588.76","VOLUME":"104601296"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577754000,"PRODUCTID":34,"OPEN":"1609.37","LOW":"1588.76","HIGH":"1610.69","CLOSE":"1588.76","ADJCLOSE":"1588.76","VOLUME":"104601296"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577926800,"PRODUCTID":34,"OPEN":"1590.98","LOW":"1590.98","HIGH":"1603.72","CLOSE":"1602.5","ADJCLOSE":"1602.5","VOLUME":"69876496"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578013200,"PRODUCTID":34,"OPEN":"1606.31","LOW":"1604.34","HIGH":"1612.62","CLOSE":"1611.38","ADJCLOSE":"1611.38","VOLUME":"109697200"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578013200,"PRODUCTID":34,"OPEN":"1606.31","LOW":"1604.34","HIGH":"1612.62","CLOSE":"1611.38","ADJCLOSE":"1611.38","VOLUME":"109697200"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578272400,"PRODUCTID":34,"OPEN":"1611.16","LOW":"1593.08","HIGH":"1611.16","CLOSE":"1597.76","ADJCLOSE":"1597.76","VOLUME":"57241400"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578358800,"PRODUCTID":34,"OPEN":"1596.56","LOW":"1596.42","HIGH":"1612.6","CLOSE":"1611.04","ADJCLOSE":"1611.04","VOLUME":"96579400"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578445200,"PRODUCTID":34,"OPEN":"1604.06","LOW":"1587.43","HIGH":"1604.06","CLOSE":"1589.1","ADJCLOSE":"1589.1","VOLUME":"93682000"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578531600,"PRODUCTID":34,"OPEN":"1593.72","LOW":"1589.98","HIGH":"1599.01","CLOSE":"1595.65","ADJCLOSE":"1595.65","VOLUME":"97468496"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578618000,"PRODUCTID":34,"OPEN":"1596.65","LOW":"1589.07","HIGH":"1597.85","CLOSE":"1591.46","ADJCLOSE":"1591.46","VOLUME":"77260800"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578618000,"PRODUCTID":34,"OPEN":"1596.65","LOW":"1589.07","HIGH":"1597.85","CLOSE":"1591.46","ADJCLOSE":"1591.46","VOLUME":"77260800"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578877200,"PRODUCTID":34,"OPEN":"1593.1","LOW":"1581.57","HIGH":"1595.24","CLOSE":"1584.73","ADJCLOSE":"1584.73","VOLUME":"76066600"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578963600,"PRODUCTID":34,"OPEN":"1584.99","LOW":"1571.89","HIGH":"1587.47","CLOSE":"1580.6","ADJCLOSE":"1580.6","VOLUME":"96081600"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579050000,"PRODUCTID":34,"OPEN":"1579.94","LOW":"1573.92","HIGH":"1585.14","CLOSE":"1585.14","ADJCLOSE":"1585.14","VOLUME":"84830800"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579136400,"PRODUCTID":34,"OPEN":"1582.12","LOW":"1575.77","HIGH":"1588.23","CLOSE":"1587.88","ADJCLOSE":"1587.88","VOLUME":"95089400"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579222800,"PRODUCTID":34,"OPEN":"1586.94","LOW":"1586.76","HIGH":"1595.81","CLOSE":"1595.81","ADJCLOSE":"1595.81","VOLUME":"147653504"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579222800,"PRODUCTID":34,"OPEN":"1586.94","LOW":"1586.76","HIGH":"1595.81","CLOSE":"1595.81","ADJCLOSE":"1595.81","VOLUME":"147653504"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579482000,"PRODUCTID":34,"OPEN":"1596.39","LOW":"1588.88","HIGH":"1596.39","CLOSE":"1588.88","ADJCLOSE":"1588.88","VOLUME":"82673104"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579568400,"PRODUCTID":34,"OPEN":"1589.29","LOW":"1587.1","HIGH":"1592.59","CLOSE":"1587.33","ADJCLOSE":"1587.33","VOLUME":"113059904"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579654800,"PRODUCTID":34,"OPEN":"1584.64","LOW":"1576.9","HIGH":"1595.38","CLOSE":"1577.98","ADJCLOSE":"1577.98","VOLUME":"169768496"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579741200,"PRODUCTID":34,"OPEN":"1575.27","LOW":"1571.58","HIGH":"1577.79","CLOSE":"1574.44","ADJCLOSE":"1574.44","VOLUME":"109508304"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579827600,"PRODUCTID":34,"OPEN":"1573.6","LOW":"1568.64","HIGH":"1575.21","CLOSE":"1572.81","ADJCLOSE":"1572.81","VOLUME":"80187200"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579827600,"PRODUCTID":34,"OPEN":"1573.6","LOW":"1568.64","HIGH":"1575.21","CLOSE":"1572.81","ADJCLOSE":"1572.81","VOLUME":"80187200"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1579827600,"PRODUCTID":34,"OPEN":"1573.6","LOW":"1568.64","HIGH":"1575.21","CLOSE":"1572.81","ADJCLOSE":"1572.81","VOLUME":"80187200"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1579827600,"PRODUCTID":34,"OPEN":"1573.6","LOW":"1568.64","HIGH":"1575.21","CLOSE":"1572.81","ADJCLOSE":"1572.81","VOLUME":"80187200"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580259600,"PRODUCTID":34,"OPEN":"1551.63","LOW":"1547.94","HIGH":"1554.42","CLOSE":"1550.47","ADJCLOSE":"1550.47","VOLUME":"173163504"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580259600,"PRODUCTID":34,"OPEN":"1551.63","LOW":"1547.94","HIGH":"1554.42","CLOSE":"1550.47","ADJCLOSE":"1550.47","VOLUME":"173163504"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580432400,"PRODUCTID":34,"OPEN":"1544.25","LOW":"1530.69","HIGH":"1552.46","CLOSE":"1531.06","ADJCLOSE":"1531.06","VOLUME":"232272000"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580432400,"PRODUCTID":34,"OPEN":"1544.25","LOW":"1530.69","HIGH":"1552.46","CLOSE":"1531.06","ADJCLOSE":"1531.06","VOLUME":"232272000"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580691600,"PRODUCTID":34,"OPEN":"1522.14","LOW":"1517.61","HIGH":"1528.06","CLOSE":"1521.95","ADJCLOSE":"1521.95","VOLUME":"154060304"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580778000,"PRODUCTID":34,"OPEN":"1528.32","LOW":"1527.7","HIGH":"1542.59","CLOSE":"1535.8","ADJCLOSE":"1535.8","VOLUME":"167916096"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580864400,"PRODUCTID":34,"OPEN":"1539.64","LOW":"1529.1","HIGH":"1539.89","CLOSE":"1536.79","ADJCLOSE":"1536.79","VOLUME":"192358704"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580864400,"PRODUCTID":34,"OPEN":"1539.64","LOW":"1529.1","HIGH":"1539.89","CLOSE":"1536.79","ADJCLOSE":"1536.79","VOLUME":"192358704"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581037200,"PRODUCTID":34,"OPEN":"1554.29","LOW":"1546.08","HIGH":"1554.91","CLOSE":"1554.49","ADJCLOSE":"1554.49","VOLUME":"124357000"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581037200,"PRODUCTID":34,"OPEN":"1554.29","LOW":"1546.08","HIGH":"1554.91","CLOSE":"1554.49","ADJCLOSE":"1554.49","VOLUME":"124357000"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581296400,"PRODUCTID":34,"OPEN":"1557.07","LOW":"1540.11","HIGH":"1557.07","CLOSE":"1542.8","ADJCLOSE":"1542.8","VOLUME":"101850304"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581296400,"PRODUCTID":34,"OPEN":"1557.07","LOW":"1540.11","HIGH":"1557.07","CLOSE":"1542.8","ADJCLOSE":"1542.8","VOLUME":"101850304"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581469200,"PRODUCTID":34,"OPEN":"1551.02","LOW":"1538.66","HIGH":"1555.66","CLOSE":"1542.94","ADJCLOSE":"1542.94","VOLUME":"182740192"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581555600,"PRODUCTID":34,"OPEN":"1544.75","LOW":"1536.76","HIGH":"1545.92","CLOSE":"1539.16","ADJCLOSE":"1539.16","VOLUME":"98000800"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581642000,"PRODUCTID":34,"OPEN":"1538.72","LOW":"1534.97","HIGH":"1544.46","CLOSE":"1544.46","ADJCLOSE":"1544.46","VOLUME":"95266496"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581642000,"PRODUCTID":34,"OPEN":"1538.72","LOW":"1534.97","HIGH":"1544.46","CLOSE":"1544.46","ADJCLOSE":"1544.46","VOLUME":"95266496"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581901200,"PRODUCTID":34,"OPEN":"1542.97","LOW":"1537.12","HIGH":"1545.92","CLOSE":"1537.12","ADJCLOSE":"1537.12","VOLUME":"75684400"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581987600,"PRODUCTID":34,"OPEN":"1536.51","LOW":"1532.89","HIGH":"1537.87","CLOSE":"1537.08","ADJCLOSE":"1537.08","VOLUME":"100882096"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582074000,"PRODUCTID":34,"OPEN":"1539.22","LOW":"1530.83","HIGH":"1539.9","CLOSE":"1534.16","ADJCLOSE":"1534.16","VOLUME":"100665400"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582160400,"PRODUCTID":34,"OPEN":"1537.1","LOW":"1531.15","HIGH":"1540.18","CLOSE":"1534.98","ADJCLOSE":"1534.98","VOLUME":"125662200"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582246800,"PRODUCTID":34,"OPEN":"1529.01","LOW":"1527.57","HIGH":"1533.91","CLOSE":"1531.2","ADJCLOSE":"1531.2","VOLUME":"106739504"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582246800,"PRODUCTID":34,"OPEN":"1529.01","LOW":"1527.57","HIGH":"1533.91","CLOSE":"1531.2","ADJCLOSE":"1531.2","VOLUME":"106739504"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582506000,"PRODUCTID":34,"OPEN":"1501.47","LOW":"1486.71","HIGH":"1510.42","CLOSE":"1490.06","ADJCLOSE":"1490.06","VOLUME":"255636608"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582592400,"PRODUCTID":34,"OPEN":"1481.46","LOW":"1481.46","HIGH":"1503.3","CLOSE":"1500.88","ADJCLOSE":"1500.88","VOLUME":"174202800"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582592400,"PRODUCTID":34,"OPEN":"1481.46","LOW":"1481.46","HIGH":"1503.3","CLOSE":"1500.88","ADJCLOSE":"1500.88","VOLUME":"174202800"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582765200,"PRODUCTID":34,"OPEN":"1496.73","LOW":"1494.94","HIGH":"1508.27","CLOSE":"1505.59","ADJCLOSE":"1505.59","VOLUME":"133612600"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582851600,"PRODUCTID":34,"OPEN":"1484.9","LOW":"1473.77","HIGH":"1494.09","CLOSE":"1482.64","ADJCLOSE":"1482.64","VOLUME":"312195008"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582851600,"PRODUCTID":34,"OPEN":"1484.9","LOW":"1473.77","HIGH":"1494.09","CLOSE":"1482.64","ADJCLOSE":"1482.64","VOLUME":"312195008"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582851600,"PRODUCTID":34,"OPEN":"1484.9","LOW":"1473.77","HIGH":"1494.09","CLOSE":"1482.64","ADJCLOSE":"1482.64","VOLUME":"312195008"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583110800,"PRODUCTID":34,"OPEN":"1471.34","LOW":"1456.08","HIGH":"1478.68","CLOSE":"1466.94","ADJCLOSE":"1466.94","VOLUME":"231463504"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583197200,"PRODUCTID":34,"OPEN":"1476.3","LOW":"1466.9","HIGH":"1481.36","CLOSE":"1478.64","ADJCLOSE":"1478.64","VOLUME":"179122496"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583283600,"PRODUCTID":34,"OPEN":"1478.33","LOW":"1474.95","HIGH":"1491.07","CLOSE":"1489.95","ADJCLOSE":"1489.95","VOLUME":"185113600"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583370000,"PRODUCTID":34,"OPEN":"1492.36","LOW":"1486.35","HIGH":"1497.31","CLOSE":"1491.03","ADJCLOSE":"1491.03","VOLUME":"140555696"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583456400,"PRODUCTID":34,"OPEN":"1486.84","LOW":"1479.74","HIGH":"1486.84","CLOSE":"1483.1","ADJCLOSE":"1483.1","VOLUME":"169355600"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583456400,"PRODUCTID":34,"OPEN":"1486.84","LOW":"1479.74","HIGH":"1486.84","CLOSE":"1483.1","ADJCLOSE":"1483.1","VOLUME":"169355600"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583456400,"PRODUCTID":34,"OPEN":"1486.84","LOW":"1479.74","HIGH":"1486.84","CLOSE":"1483.1","ADJCLOSE":"1483.1","VOLUME":"169355600"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583715600,"PRODUCTID":34,"OPEN":"1459.81","LOW":"1422.65","HIGH":"1459.81","CLOSE":"1424.16","ADJCLOSE":"1424.16","VOLUME":"255462000"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583802000,"PRODUCTID":34,"OPEN":"1415.86","LOW":"1414.95","HIGH":"1446.73","CLOSE":"1430.47","ADJCLOSE":"1430.47","VOLUME":"220291600"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583888400,"PRODUCTID":34,"OPEN":"1431.35","LOW":"1428.59","HIGH":"1454","CLOSE":"1443.83","ADJCLOSE":"1443.83","VOLUME":"195734000"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583974800,"PRODUCTID":34,"OPEN":"1431.41","LOW":"1419.43","HIGH":"1432.7","CLOSE":"1419.43","ADJCLOSE":"1419.43","VOLUME":"232856800"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584061200,"PRODUCTID":34,"OPEN":"1363.76","LOW":"1320.96","HIGH":"1369","CLOSE":"1344.75","ADJCLOSE":"1344.75","VOLUME":"442093184"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584061200,"PRODUCTID":34,"OPEN":"1363.76","LOW":"1320.96","HIGH":"1369","CLOSE":"1344.75","ADJCLOSE":"1344.75","VOLUME":"442093184"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584320400,"PRODUCTID":34,"OPEN":"1319.37","LOW":"1278.48","HIGH":"1319.37","CLOSE":"1280.63","ADJCLOSE":"1280.63","VOLUME":"343898592"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584406800,"PRODUCTID":34,"OPEN":"1217.28","LOW":"1211.95","HIGH":"1278.43","CLOSE":"1256.58","ADJCLOSE":"1256.58","VOLUME":"431606784"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584493200,"PRODUCTID":34,"OPEN":"1254.43","LOW":"1226.26","HIGH":"1275.23","CLOSE":"1239.01","ADJCLOSE":"1239.01","VOLUME":"292176800"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584579600,"PRODUCTID":34,"OPEN":"1227.71","LOW":"1207.8","HIGH":"1242.82","CLOSE":"1219.72","ADJCLOSE":"1219.72","VOLUME":"280828512"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584666000,"PRODUCTID":34,"OPEN":"1220.54","LOW":"1220.54","HIGH":"1304.55","CLOSE":"1303.28","ADJCLOSE":"1303.28","VOLUME":"396283488"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584666000,"PRODUCTID":34,"OPEN":"1220.54","LOW":"1220.54","HIGH":"1304.55","CLOSE":"1303.28","ADJCLOSE":"1303.28","VOLUME":"396283488"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584666000,"PRODUCTID":34,"OPEN":"1220.54","LOW":"1220.54","HIGH":"1304.55","CLOSE":"1303.28","ADJCLOSE":"1303.28","VOLUME":"396283488"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585011600,"PRODUCTID":34,"OPEN":"1271.34","LOW":"1271.34","HIGH":"1311.22","CLOSE":"1291.14","ADJCLOSE":"1291.14","VOLUME":"199940704"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585098000,"PRODUCTID":34,"OPEN":"1322.19","LOW":"1304.97","HIGH":"1341.86","CLOSE":"1324.5","ADJCLOSE":"1324.5","VOLUME":"208580496"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585184400,"PRODUCTID":34,"OPEN":"1333.73","LOW":"1309.21","HIGH":"1336.74","CLOSE":"1328.09","ADJCLOSE":"1328.09","VOLUME":"173835392"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585270800,"PRODUCTID":34,"OPEN":"1335.57","LOW":"1335.57","HIGH":"1353.35","CLOSE":"1343.09","ADJCLOSE":"1343.09","VOLUME":"194260992"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585270800,"PRODUCTID":34,"OPEN":"1335.57","LOW":"1335.57","HIGH":"1353.35","CLOSE":"1343.09","ADJCLOSE":"1343.09","VOLUME":"194260992"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585530000,"PRODUCTID":34,"OPEN":"1336.23","LOW":"1317.39","HIGH":"1336.23","CLOSE":"1328.88","ADJCLOSE":"1328.88","VOLUME":"144260496"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585616400,"PRODUCTID":34,"OPEN":"1336.6","LOW":"1335.91","HIGH":"1352.2","CLOSE":"1350.89","ADJCLOSE":"1350.89","VOLUME":"260583600"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585702800,"PRODUCTID":34,"OPEN":"1344.9","LOW":"1322.66","HIGH":"1344.9","CLOSE":"1322.66","ADJCLOSE":"1322.66","VOLUME":"189037104"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585789200,"PRODUCTID":34,"OPEN":"1320.62","LOW":"1316.94","HIGH":"1332.61","CLOSE":"1330.9","ADJCLOSE":"1330.9","VOLUME":"154382304"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585875600,"PRODUCTID":34,"OPEN":"1331.56","LOW":"1324.41","HIGH":"1333.82","CLOSE":"1330.65","ADJCLOSE":"1330.65","VOLUME":"138072800"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585875600,"PRODUCTID":34,"OPEN":"1331.56","LOW":"1324.41","HIGH":"1333.82","CLOSE":"1330.65","ADJCLOSE":"1330.65","VOLUME":"138072800"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586134800,"PRODUCTID":34,"OPEN":"1332.61","LOW":"1324.43","HIGH":"1343.05","CLOSE":"1341.69","ADJCLOSE":"1341.69","VOLUME":"150403504"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586221200,"PRODUCTID":34,"OPEN":"1355.51","LOW":"1352.63","HIGH":"1369.92","CLOSE":"1369.92","ADJCLOSE":"1369.92","VOLUME":"182160000"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586307600,"PRODUCTID":34,"OPEN":"1366.46","LOW":"1358.2","HIGH":"1367.16","CLOSE":"1361.39","ADJCLOSE":"1361.39","VOLUME":"149272304"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586394000,"PRODUCTID":34,"OPEN":"1368.89","LOW":"1366.53","HIGH":"1371.35","CLOSE":"1369.76","ADJCLOSE":"1369.76","VOLUME":"131792496"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586480400,"PRODUCTID":34,"OPEN":"1361.62","LOW":"1354.28","HIGH":"1362.16","CLOSE":"1357.5","ADJCLOSE":"1357.5","VOLUME":"81993904"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586739600,"PRODUCTID":34,"OPEN":"1357.94","LOW":"1352.78","HIGH":"1359.68","CLOSE":"1356.03","ADJCLOSE":"1356.03","VOLUME":"73131104"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586826000,"PRODUCTID":34,"OPEN":"1361.01","LOW":"1357.83","HIGH":"1373.8","CLOSE":"1371.66","ADJCLOSE":"1371.66","VOLUME":"114404000"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586912400,"PRODUCTID":34,"OPEN":"1375.62","LOW":"1375.12","HIGH":"1394.66","CLOSE":"1387.79","ADJCLOSE":"1387.79","VOLUME":"166219904"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1586998800,"PRODUCTID":34,"OPEN":"1381.96","LOW":"1378.3","HIGH":"1398.53","CLOSE":"1386.53","ADJCLOSE":"1386.53","VOLUME":"162695504"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587085200,"PRODUCTID":34,"OPEN":"1395.55","LOW":"1395.55","HIGH":"1414.67","CLOSE":"1407.34","ADJCLOSE":"1407.34","VOLUME":"161977104"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587344400,"PRODUCTID":34,"OPEN":"1411.69","LOW":"1411.69","HIGH":"1428.95","CLOSE":"1413.12","ADJCLOSE":"1413.12","VOLUME":"183669904"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587430800,"PRODUCTID":34,"OPEN":"1407.23","LOW":"1381.73","HIGH":"1407.23","CLOSE":"1381.73","ADJCLOSE":"1381.73","VOLUME":"166167904"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587517200,"PRODUCTID":34,"OPEN":"1366.4","LOW":"1359.54","HIGH":"1383.09","CLOSE":"1381.89","ADJCLOSE":"1381.89","VOLUME":"190817200"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587603600,"PRODUCTID":34,"OPEN":"1388.74","LOW":"1378.78","HIGH":"1395.34","CLOSE":"1381.64","ADJCLOSE":"1381.64","VOLUME":"147390800"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587690000,"PRODUCTID":34,"OPEN":"1376.17","LOW":"1367.49","HIGH":"1377.71","CLOSE":"1369.85","ADJCLOSE":"1369.85","VOLUME":"143980192"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587690000,"PRODUCTID":34,"OPEN":"1376.17","LOW":"1367.49","HIGH":"1377.71","CLOSE":"1369.85","ADJCLOSE":"1369.85","VOLUME":"143980192"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587949200,"PRODUCTID":34,"OPEN":"1371.6","LOW":"1370.16","HIGH":"1378.4","CLOSE":"1370.16","ADJCLOSE":"1370.16","VOLUME":"74707696"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588035600,"PRODUCTID":34,"OPEN":"1371.98","LOW":"1367.44","HIGH":"1377.37","CLOSE":"1372.2","ADJCLOSE":"1372.2","VOLUME":"145151504"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588122000,"PRODUCTID":34,"OPEN":"1372.39","LOW":"1372.17","HIGH":"1386.23","CLOSE":"1380.3","ADJCLOSE":"1380.3","VOLUME":"122355200"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588208400,"PRODUCTID":34,"OPEN":"1383.96","LOW":"1383.96","HIGH":"1418.42","CLOSE":"1407.78","ADJCLOSE":"1407.78","VOLUME":"189319504"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588208400,"PRODUCTID":34,"OPEN":"1383.96","LOW":"1383.96","HIGH":"1418.42","CLOSE":"1407.78","ADJCLOSE":"1407.78","VOLUME":"189319504"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588208400,"PRODUCTID":34,"OPEN":"1383.96","LOW":"1383.96","HIGH":"1418.42","CLOSE":"1407.78","ADJCLOSE":"1407.78","VOLUME":"189319504"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588554000,"PRODUCTID":34,"OPEN":"1388.83","LOW":"1375.39","HIGH":"1388.83","CLOSE":"1376.59","ADJCLOSE":"1376.59","VOLUME":"116486800"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588640400,"PRODUCTID":34,"OPEN":"1378.75","LOW":"1378.75","HIGH":"1398.07","CLOSE":"1389.55","ADJCLOSE":"1389.55","VOLUME":"79911104"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588726800,"PRODUCTID":34,"OPEN":"1387.75","LOW":"1376.93","HIGH":"1393.56","CLOSE":"1376.93","ADJCLOSE":"1376.93","VOLUME":"105301104"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588726800,"PRODUCTID":34,"OPEN":"1387.75","LOW":"1376.93","HIGH":"1393.56","CLOSE":"1376.93","ADJCLOSE":"1376.93","VOLUME":"105301104"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588899600,"PRODUCTID":34,"OPEN":"1382.12","LOW":"1382.02","HIGH":"1392.23","CLOSE":"1382.31","ADJCLOSE":"1382.31","VOLUME":"127071104"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588899600,"PRODUCTID":34,"OPEN":"1382.12","LOW":"1382.02","HIGH":"1392.23","CLOSE":"1382.31","ADJCLOSE":"1382.31","VOLUME":"127071104"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1588899600,"PRODUCTID":34,"OPEN":"1382.12","LOW":"1382.02","HIGH":"1392.23","CLOSE":"1382.31","ADJCLOSE":"1382.31","VOLUME":"127071104"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589245200,"PRODUCTID":34,"OPEN":"1379.44","LOW":"1377.56","HIGH":"1388.41","CLOSE":"1379.93","ADJCLOSE":"1379.93","VOLUME":"139615296"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589331600,"PRODUCTID":34,"OPEN":"1383.22","LOW":"1379.1","HIGH":"1400.67","CLOSE":"1397.13","ADJCLOSE":"1397.13","VOLUME":"186890096"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589418000,"PRODUCTID":34,"OPEN":"1400.34","LOW":"1388.8","HIGH":"1411.08","CLOSE":"1397.25","ADJCLOSE":"1397.25","VOLUME":"180103600"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589504400,"PRODUCTID":34,"OPEN":"1403.47","LOW":"1398.71","HIGH":"1408.19","CLOSE":"1403.44","ADJCLOSE":"1403.44","VOLUME":"114462896"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589504400,"PRODUCTID":34,"OPEN":"1403.47","LOW":"1398.71","HIGH":"1408.19","CLOSE":"1403.44","ADJCLOSE":"1403.44","VOLUME":"114462896"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589763600,"PRODUCTID":34,"OPEN":"1409.39","LOW":"1405.65","HIGH":"1416.94","CLOSE":"1410.16","ADJCLOSE":"1410.16","VOLUME":"100010704"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589850000,"PRODUCTID":34,"OPEN":"1419.77","LOW":"1418.76","HIGH":"1428.12","CLOSE":"1423.97","ADJCLOSE":"1423.97","VOLUME":"171866304"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589936400,"PRODUCTID":34,"OPEN":"1429.26","LOW":"1420.18","HIGH":"1435.12","CLOSE":"1435.12","ADJCLOSE":"1435.12","VOLUME":"101428000"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590022800,"PRODUCTID":34,"OPEN":"1437.49","LOW":"1437.13","HIGH":"1455.13","CLOSE":"1452.11","ADJCLOSE":"1452.11","VOLUME":"168060000"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590109200,"PRODUCTID":34,"OPEN":"1451.37","LOW":"1435.23","HIGH":"1451.44","CLOSE":"1436.76","ADJCLOSE":"1436.76","VOLUME":"144048192"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590109200,"PRODUCTID":34,"OPEN":"1451.37","LOW":"1435.23","HIGH":"1451.44","CLOSE":"1436.76","ADJCLOSE":"1436.76","VOLUME":"144048192"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590109200,"PRODUCTID":34,"OPEN":"1451.37","LOW":"1435.23","HIGH":"1451.44","CLOSE":"1436.76","ADJCLOSE":"1436.76","VOLUME":"144048192"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590109200,"PRODUCTID":34,"OPEN":"1451.37","LOW":"1435.23","HIGH":"1451.44","CLOSE":"1436.76","ADJCLOSE":"1436.76","VOLUME":"144048192"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590541200,"PRODUCTID":34,"OPEN":"1446.91","LOW":"1446.42","HIGH":"1458.24","CLOSE":"1451.73","ADJCLOSE":"1451.73","VOLUME":"189841104"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590627600,"PRODUCTID":34,"OPEN":"1453.53","LOW":"1449.25","HIGH":"1458.73","CLOSE":"1457.5","ADJCLOSE":"1457.5","VOLUME":"189529504"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590714000,"PRODUCTID":34,"OPEN":"1450.54","LOW":"1448.84","HIGH":"1473.77","CLOSE":"1473.25","ADJCLOSE":"1473.25","VOLUME":"595843520"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590714000,"PRODUCTID":34,"OPEN":"1450.54","LOW":"1448.84","HIGH":"1473.77","CLOSE":"1473.25","ADJCLOSE":"1473.25","VOLUME":"595843520"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590714000,"PRODUCTID":34,"OPEN":"1450.54","LOW":"1448.84","HIGH":"1473.77","CLOSE":"1473.25","ADJCLOSE":"1473.25","VOLUME":"595843520"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591059600,"PRODUCTID":34,"OPEN":"1484.51","LOW":"1480.17","HIGH":"1509.74","CLOSE":"1507.69","ADJCLOSE":"1507.69","VOLUME":"225472992"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591146000,"PRODUCTID":34,"OPEN":"1515.68","LOW":"1492.34","HIGH":"1542.01","CLOSE":"1538.53","ADJCLOSE":"1538.53","VOLUME":"292940288"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591232400,"PRODUCTID":34,"OPEN":"1541.69","LOW":"1541.5","HIGH":"1561.84","CLOSE":"1561.84","ADJCLOSE":"1561.84","VOLUME":"261501296"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591318800,"PRODUCTID":34,"OPEN":"1561.17","LOW":"1547.57","HIGH":"1564.13","CLOSE":"1556.33","ADJCLOSE":"1556.33","VOLUME":"189450208"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591318800,"PRODUCTID":34,"OPEN":"1561.17","LOW":"1547.57","HIGH":"1564.13","CLOSE":"1556.33","ADJCLOSE":"1556.33","VOLUME":"189450208"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591664400,"PRODUCTID":34,"OPEN":"1572.8","LOW":"1567.97","HIGH":"1590.83","CLOSE":"1575.16","ADJCLOSE":"1575.16","VOLUME":"290834688"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591750800,"PRODUCTID":34,"OPEN":"1576.26","LOW":"1570.45","HIGH":"1578.1","CLOSE":"1575.27","ADJCLOSE":"1575.27","VOLUME":"165205696"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591837200,"PRODUCTID":34,"OPEN":"1577.65","LOW":"1550.9","HIGH":"1586.22","CLOSE":"1557.25","ADJCLOSE":"1557.25","VOLUME":"212285104"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591923600,"PRODUCTID":34,"OPEN":"1512.39","LOW":"1509.16","HIGH":"1546.02","CLOSE":"1546.02","ADJCLOSE":"1546.02","VOLUME":"186027200"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592182800,"PRODUCTID":34,"OPEN":"1548.05","LOW":"1490.44","HIGH":"1548.05","CLOSE":"1498.83","ADJCLOSE":"1498.83","VOLUME":"218572896"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592269200,"PRODUCTID":34,"OPEN":"1518.92","LOW":"1517.47","HIGH":"1528.76","CLOSE":"1517.71","ADJCLOSE":"1517.71","VOLUME":"143663504"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592355600,"PRODUCTID":34,"OPEN":"1527.98","LOW":"1510.71","HIGH":"1528.63","CLOSE":"1526.32","ADJCLOSE":"1526.32","VOLUME":"154681696"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592442000,"PRODUCTID":34,"OPEN":"1524.51","LOW":"1503.35","HIGH":"1525.69","CLOSE":"1504.91","ADJCLOSE":"1504.91","VOLUME":"200979200"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592528400,"PRODUCTID":34,"OPEN":"1497.96","LOW":"1496.79","HIGH":"1512.94","CLOSE":"1507.26","ADJCLOSE":"1507.26","VOLUME":"254830208"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592787600,"PRODUCTID":34,"OPEN":"1505.95","LOW":"1502.64","HIGH":"1511.65","CLOSE":"1511.24","ADJCLOSE":"1511.24","VOLUME":"98222800"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592874000,"PRODUCTID":34,"OPEN":"1511.15","LOW":"1492.32","HIGH":"1511.54","CLOSE":"1507.04","ADJCLOSE":"1507.04","VOLUME":"109465200"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592960400,"PRODUCTID":34,"OPEN":"1507.38","LOW":"1496.99","HIGH":"1507.38","CLOSE":"1502.63","ADJCLOSE":"1502.63","VOLUME":"92440000"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593046800,"PRODUCTID":34,"OPEN":"1494.44","LOW":"1484.4","HIGH":"1498.61","CLOSE":"1489.2","ADJCLOSE":"1489.2","VOLUME":"93460096"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593133200,"PRODUCTID":34,"OPEN":"1491.97","LOW":"1483.05","HIGH":"1495.57","CLOSE":"1488.14","ADJCLOSE":"1488.14","VOLUME":"94462096"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593392400,"PRODUCTID":34,"OPEN":"1485.19","LOW":"1476.28","HIGH":"1494.97","CLOSE":"1494.43","ADJCLOSE":"1494.43","VOLUME":"104824096"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593478800,"PRODUCTID":34,"OPEN":"1493.41","LOW":"1492.07","HIGH":"1509.12","CLOSE":"1500.97","ADJCLOSE":"1500.97","VOLUME":"140817600"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593565200,"PRODUCTID":34,"OPEN":"1503.93","LOW":"1497.54","HIGH":"1517.01","CLOSE":"1514.43","ADJCLOSE":"1514.43","VOLUME":"114831696"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593651600,"PRODUCTID":34,"OPEN":"1514.78","LOW":"1513.21","HIGH":"1536.36","CLOSE":"1536.28","ADJCLOSE":"1536.28","VOLUME":"132430200"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593738000,"PRODUCTID":34,"OPEN":"1543.48","LOW":"1538.16","HIGH":"1552.65","CLOSE":"1552.65","ADJCLOSE":"1552.65","VOLUME":"85868800"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593997200,"PRODUCTID":34,"OPEN":"1553.79","LOW":"1553.79","HIGH":"1577.82","CLOSE":"1576.9","ADJCLOSE":"1576.9","VOLUME":"120130400"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594083600,"PRODUCTID":34,"OPEN":"1582.03","LOW":"1562.88","HIGH":"1587.64","CLOSE":"1566.72","ADJCLOSE":"1566.72","VOLUME":"152251200"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594170000,"PRODUCTID":34,"OPEN":"1562.08","LOW":"1562.08","HIGH":"1584.67","CLOSE":"1583.5","ADJCLOSE":"1583.5","VOLUME":"127417600"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594256400,"PRODUCTID":34,"OPEN":"1583.94","LOW":"1579.9","HIGH":"1590.63","CLOSE":"1583.25","ADJCLOSE":"1583.25","VOLUME":"164873696"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594342800,"PRODUCTID":34,"OPEN":"1578.92","LOW":"1574.08","HIGH":"1591.84","CLOSE":"1591.84","ADJCLOSE":"1591.84","VOLUME":"145111600"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594602000,"PRODUCTID":34,"OPEN":"1596.4","LOW":"1595.75","HIGH":"1608.34","CLOSE":"1606.43","ADJCLOSE":"1606.43","VOLUME":"136029504"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594688400,"PRODUCTID":34,"OPEN":"1608.28","LOW":"1577.33","HIGH":"1617.36","CLOSE":"1598.75","ADJCLOSE":"1598.75","VOLUME":"144740400"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594774800,"PRODUCTID":34,"OPEN":"1601.52","LOW":"1585.56","HIGH":"1605.26","CLOSE":"1585.56","ADJCLOSE":"1585.56","VOLUME":"133790000"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594861200,"PRODUCTID":34,"OPEN":"1583.32","LOW":"1572.11","HIGH":"1599.53","CLOSE":"1573.48","ADJCLOSE":"1573.48","VOLUME":"94192096"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594947600,"PRODUCTID":34,"OPEN":"1563.01","LOW":"1563.01","HIGH":"1599.59","CLOSE":"1596.33","ADJCLOSE":"1596.33","VOLUME":"181775808"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595206800,"PRODUCTID":34,"OPEN":"1607.35","LOW":"1580.39","HIGH":"1609.02","CLOSE":"1589.45","ADJCLOSE":"1589.45","VOLUME":"136294000"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595293200,"PRODUCTID":34,"OPEN":"1588.42","LOW":"1587.86","HIGH":"1601.81","CLOSE":"1595.93","ADJCLOSE":"1595.93","VOLUME":"147303200"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595379600,"PRODUCTID":34,"OPEN":"1594.05","LOW":"1586.27","HIGH":"1599.57","CLOSE":"1586.98","ADJCLOSE":"1586.98","VOLUME":"118174704"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595379600,"PRODUCTID":34,"OPEN":"1594.05","LOW":"1586.27","HIGH":"1599.57","CLOSE":"1586.98","ADJCLOSE":"1586.98","VOLUME":"118174704"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595552400,"PRODUCTID":34,"OPEN":"1603.3","LOW":"1585.11","HIGH":"1605.21","CLOSE":"1589.61","ADJCLOSE":"1589.61","VOLUME":"117983504"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595811600,"PRODUCTID":34,"OPEN":"1594.68","LOW":"1585.24","HIGH":"1595","CLOSE":"1591.48","ADJCLOSE":"1591.48","VOLUME":"89988600"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595898000,"PRODUCTID":34,"OPEN":"1594.64","LOW":"1593.24","HIGH":"1609.94","CLOSE":"1609.94","ADJCLOSE":"1609.94","VOLUME":"138510800"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595898000,"PRODUCTID":34,"OPEN":"1594.64","LOW":"1593.24","HIGH":"1609.94","CLOSE":"1609.94","ADJCLOSE":"1609.94","VOLUME":"138510800"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596070800,"PRODUCTID":34,"OPEN":"1614.02","LOW":"1584.95","HIGH":"1614.35","CLOSE":"1603.75","ADJCLOSE":"1603.75","VOLUME":"126475200"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596070800,"PRODUCTID":34,"OPEN":"1614.02","LOW":"1584.95","HIGH":"1614.35","CLOSE":"1603.75","ADJCLOSE":"1603.75","VOLUME":"126475200"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596416400,"PRODUCTID":34,"OPEN":"1595.01","LOW":"1570.18","HIGH":"1599.34","CLOSE":"1572.61","ADJCLOSE":"1572.61","VOLUME":"148578208"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596502800,"PRODUCTID":34,"OPEN":"1578.24","LOW":"1549.62","HIGH":"1580.87","CLOSE":"1575.94","ADJCLOSE":"1575.94","VOLUME":"142530208"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596502800,"PRODUCTID":34,"OPEN":"1578.24","LOW":"1549.62","HIGH":"1580.87","CLOSE":"1575.94","ADJCLOSE":"1575.94","VOLUME":"142530208"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596675600,"PRODUCTID":34,"OPEN":"1577.47","LOW":"1575.4","HIGH":"1588.57","CLOSE":"1588.57","ADJCLOSE":"1588.57","VOLUME":"88750000"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596762000,"PRODUCTID":34,"OPEN":"1590.54","LOW":"1578.14","HIGH":"1591.08","CLOSE":"1578.14","ADJCLOSE":"1578.14","VOLUME":"78209400"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1596762000,"PRODUCTID":34,"OPEN":"1590.54","LOW":"1578.14","HIGH":"1591.08","CLOSE":"1578.14","ADJCLOSE":"1578.14","VOLUME":"78209400"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597107600,"PRODUCTID":34,"OPEN":"1580.17","LOW":"1564.74","HIGH":"1581.93","CLOSE":"1564.74","ADJCLOSE":"1564.74","VOLUME":"80677296"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597194000,"PRODUCTID":34,"OPEN":"1558.82","LOW":"1539.61","HIGH":"1564.38","CLOSE":"1556.64","ADJCLOSE":"1556.64","VOLUME":"147372000"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597280400,"PRODUCTID":34,"OPEN":"1564.13","LOW":"1561.17","HIGH":"1576.42","CLOSE":"1576.42","ADJCLOSE":"1576.42","VOLUME":"103047400"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597366800,"PRODUCTID":34,"OPEN":"1578.79","LOW":"1561.18","HIGH":"1579.63","CLOSE":"1564.59","ADJCLOSE":"1564.59","VOLUME":"113661000"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597366800,"PRODUCTID":34,"OPEN":"1578.79","LOW":"1561.18","HIGH":"1579.63","CLOSE":"1564.59","ADJCLOSE":"1564.59","VOLUME":"113661000"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597712400,"PRODUCTID":34,"OPEN":"1559.64","LOW":"1557.25","HIGH":"1577.85","CLOSE":"1577.85","ADJCLOSE":"1577.85","VOLUME":"122344496"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597798800,"PRODUCTID":34,"OPEN":"1576.38","LOW":"1570.7","HIGH":"1584.36","CLOSE":"1575.38","ADJCLOSE":"1575.38","VOLUME":"108285504"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597798800,"PRODUCTID":34,"OPEN":"1576.38","LOW":"1570.7","HIGH":"1584.36","CLOSE":"1575.38","ADJCLOSE":"1575.38","VOLUME":"108285504"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597971600,"PRODUCTID":34,"OPEN":"1574.79","LOW":"1568.98","HIGH":"1579.01","CLOSE":"1577.12","ADJCLOSE":"1577.12","VOLUME":"194313504"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597971600,"PRODUCTID":34,"OPEN":"1574.79","LOW":"1568.98","HIGH":"1579.01","CLOSE":"1577.12","ADJCLOSE":"1577.12","VOLUME":"194313504"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598230800,"PRODUCTID":34,"OPEN":"1578.55","LOW":"1567.1","HIGH":"1581.27","CLOSE":"1568.58","ADJCLOSE":"1568.58","VOLUME":"119426200"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598317200,"PRODUCTID":34,"OPEN":"1563.35","LOW":"1552.92","HIGH":"1569.58","CLOSE":"1554.96","ADJCLOSE":"1554.96","VOLUME":"125072304"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598403600,"PRODUCTID":34,"OPEN":"1554.75","LOW":"1538.26","HIGH":"1558.95","CLOSE":"1549.58","ADJCLOSE":"1549.58","VOLUME":"129083600"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598490000,"PRODUCTID":34,"OPEN":"1548.21","LOW":"1544.12","HIGH":"1554.78","CLOSE":"1554.78","ADJCLOSE":"1554.78","VOLUME":"132430096"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598576400,"PRODUCTID":34,"OPEN":"1555.05","LOW":"1525.21","HIGH":"1558.29","CLOSE":"1525.21","ADJCLOSE":"1525.21","VOLUME":"265628704"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598576400,"PRODUCTID":34,"OPEN":"1555.05","LOW":"1525.21","HIGH":"1558.29","CLOSE":"1525.21","ADJCLOSE":"1525.21","VOLUME":"265628704"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598922000,"PRODUCTID":34,"OPEN":"1541.55","LOW":"1520.2","HIGH":"1541.99","CLOSE":"1521.43","ADJCLOSE":"1521.43","VOLUME":"215671504"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599008400,"PRODUCTID":34,"OPEN":"1525.12","LOW":"1523.69","HIGH":"1537.54","CLOSE":"1537.54","ADJCLOSE":"1537.54","VOLUME":"146423008"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599094800,"PRODUCTID":34,"OPEN":"1540.64","LOW":"1507.58","HIGH":"1544.18","CLOSE":"1515.4","ADJCLOSE":"1515.4","VOLUME":"227392192"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599181200,"PRODUCTID":34,"OPEN":"1504.62","LOW":"1498.72","HIGH":"1519.28","CLOSE":"1515.86","ADJCLOSE":"1515.86","VOLUME":"123115504"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599181200,"PRODUCTID":34,"OPEN":"1504.62","LOW":"1498.72","HIGH":"1519.28","CLOSE":"1515.86","ADJCLOSE":"1515.86","VOLUME":"123115504"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599440400,"PRODUCTID":34,"OPEN":"1514.63","LOW":"1507.57","HIGH":"1520.89","CLOSE":"1516.38","ADJCLOSE":"1516.38","VOLUME":"94876896"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599526800,"PRODUCTID":34,"OPEN":"1518.5","LOW":"1494.19","HIGH":"1519.32","CLOSE":"1519.32","ADJCLOSE":"1519.32","VOLUME":"177379904"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599613200,"PRODUCTID":34,"OPEN":"1505.74","LOW":"1490.53","HIGH":"1505.74","CLOSE":"1496.72","ADJCLOSE":"1496.72","VOLUME":"233845104"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599699600,"PRODUCTID":34,"OPEN":"1502.22","LOW":"1474.23","HIGH":"1504.03","CLOSE":"1490.12","ADJCLOSE":"1490.12","VOLUME":"280828000"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599786000,"PRODUCTID":34,"OPEN":"1486.23","LOW":"1477.47","HIGH":"1505.89","CLOSE":"1504.85","ADJCLOSE":"1504.85","VOLUME":"323100608"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599786000,"PRODUCTID":34,"OPEN":"1486.23","LOW":"1477.47","HIGH":"1505.89","CLOSE":"1504.85","ADJCLOSE":"1504.85","VOLUME":"323100608"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600045200,"PRODUCTID":34,"OPEN":"1513.43","LOW":"1506.41","HIGH":"1515.66","CLOSE":"1511.36","ADJCLOSE":"1511.36","VOLUME":"247327392"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600131600,"PRODUCTID":34,"OPEN":"1510.36","LOW":"1503.19","HIGH":"1532.04","CLOSE":"1531.28","ADJCLOSE":"1531.28","VOLUME":"182127104"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600131600,"PRODUCTID":34,"OPEN":"1510.36","LOW":"1503.19","HIGH":"1532.04","CLOSE":"1531.28","ADJCLOSE":"1531.28","VOLUME":"182127104"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600304400,"PRODUCTID":34,"OPEN":"1541.14","LOW":"1508.01","HIGH":"1541.14","CLOSE":"1513.07","ADJCLOSE":"1513.07","VOLUME":"314591808"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600390800,"PRODUCTID":34,"OPEN":"1511.78","LOW":"1503.43","HIGH":"1524.07","CLOSE":"1506.63","ADJCLOSE":"1506.63","VOLUME":"284135392"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600650000,"PRODUCTID":34,"OPEN":"1510.42","LOW":"1496.97","HIGH":"1511.77","CLOSE":"1499.43","ADJCLOSE":"1499.43","VOLUME":"156236400"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600736400,"PRODUCTID":34,"OPEN":"1495.28","LOW":"1494.93","HIGH":"1511.9","CLOSE":"1505.78","ADJCLOSE":"1505.78","VOLUME":"135822096"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600822800,"PRODUCTID":34,"OPEN":"1507.29","LOW":"1491.17","HIGH":"1509.15","CLOSE":"1496.48","ADJCLOSE":"1496.48","VOLUME":"145529904"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600909200,"PRODUCTID":34,"OPEN":"1494.72","LOW":"1492.98","HIGH":"1506.6","CLOSE":"1500.8","ADJCLOSE":"1500.8","VOLUME":"209154000"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600995600,"PRODUCTID":34,"OPEN":"1507.95","LOW":"1505.05","HIGH":"1516","CLOSE":"1509.14","ADJCLOSE":"1509.14","VOLUME":"161816608"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601254800,"PRODUCTID":34,"OPEN":"1510.26","LOW":"1507.35","HIGH":"1519.05","CLOSE":"1511.66","ADJCLOSE":"1511.66","VOLUME":"126847904"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601341200,"PRODUCTID":34,"OPEN":"1512.75","LOW":"1503.9","HIGH":"1517.33","CLOSE":"1503.9","ADJCLOSE":"1503.9","VOLUME":"171248192"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601427600,"PRODUCTID":34,"OPEN":"1505.77","LOW":"1497.78","HIGH":"1512.95","CLOSE":"1504.82","ADJCLOSE":"1504.82","VOLUME":"110856400"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601514000,"PRODUCTID":34,"OPEN":"1501.58","LOW":"1491.13","HIGH":"1503.86","CLOSE":"1496.77","ADJCLOSE":"1496.77","VOLUME":"84881104"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601600400,"PRODUCTID":34,"OPEN":"1494.84","LOW":"1489.66","HIGH":"1501.85","CLOSE":"1500.3","ADJCLOSE":"1500.3","VOLUME":"122647504"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601600400,"PRODUCTID":34,"OPEN":"1494.84","LOW":"1489.66","HIGH":"1501.85","CLOSE":"1500.3","ADJCLOSE":"1500.3","VOLUME":"122647504"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601859600,"PRODUCTID":34,"OPEN":"1501.08","LOW":"1498.81","HIGH":"1513.37","CLOSE":"1512.43","ADJCLOSE":"1512.43","VOLUME":"147917696"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601946000,"PRODUCTID":34,"OPEN":"1515.7","LOW":"1508.18","HIGH":"1522.32","CLOSE":"1509.47","ADJCLOSE":"1509.47","VOLUME":"114933600"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602032400,"PRODUCTID":34,"OPEN":"1509.24","LOW":"1489.56","HIGH":"1510.35","CLOSE":"1489.56","ADJCLOSE":"1489.56","VOLUME":"136587808"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602118800,"PRODUCTID":34,"OPEN":"1495.52","LOW":"1495.28","HIGH":"1519.43","CLOSE":"1519.43","ADJCLOSE":"1519.43","VOLUME":"89887800"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602205200,"PRODUCTID":34,"OPEN":"1516.94","LOW":"1512.74","HIGH":"1532.53","CLOSE":"1530.35","ADJCLOSE":"1530.35","VOLUME":"87613904"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602464400,"PRODUCTID":34,"OPEN":"1525.92","LOW":"1512.74","HIGH":"1526.02","CLOSE":"1518.43","ADJCLOSE":"1518.43","VOLUME":"111076304"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602550800,"PRODUCTID":34,"OPEN":"1514.18","LOW":"1512.46","HIGH":"1527.04","CLOSE":"1525.2","ADJCLOSE":"1525.2","VOLUME":"134541296"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602637200,"PRODUCTID":34,"OPEN":"1523.57","LOW":"1516.1","HIGH":"1524.23","CLOSE":"1523.25","ADJCLOSE":"1523.25","VOLUME":"217994304"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602723600,"PRODUCTID":34,"OPEN":"1521.44","LOW":"1512.96","HIGH":"1524.03","CLOSE":"1513.95","ADJCLOSE":"1513.95","VOLUME":"134270096"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602810000,"PRODUCTID":34,"OPEN":"1519.33","LOW":"1503.84","HIGH":"1520.31","CLOSE":"1503.84","ADJCLOSE":"1503.84","VOLUME":"152911808"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603069200,"PRODUCTID":34,"OPEN":"1507.21","LOW":"1505.92","HIGH":"1521.91","CLOSE":"1518.11","ADJCLOSE":"1518.11","VOLUME":"132510200"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603155600,"PRODUCTID":34,"OPEN":"1518.5","LOW":"1510.69","HIGH":"1520.97","CLOSE":"1510.97","ADJCLOSE":"1510.97","VOLUME":"130512496"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603242000,"PRODUCTID":34,"OPEN":"1512.04","LOW":"1492.19","HIGH":"1513.2","CLOSE":"1492.4","ADJCLOSE":"1492.4","VOLUME":"183844000"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603328400,"PRODUCTID":34,"OPEN":"1492.95","LOW":"1485.77","HIGH":"1500.05","CLOSE":"1498.8","ADJCLOSE":"1498.8","VOLUME":"163496000"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603414800,"PRODUCTID":34,"OPEN":"1499.76","LOW":"1489.83","HIGH":"1502.67","CLOSE":"1494.64","ADJCLOSE":"1494.64","VOLUME":"130007200"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603414800,"PRODUCTID":34,"OPEN":"1499.76","LOW":"1489.83","HIGH":"1502.67","CLOSE":"1494.64","ADJCLOSE":"1494.64","VOLUME":"130007200"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603674000,"PRODUCTID":34,"OPEN":"1495.56","LOW":"1482.15","HIGH":"1497.54","CLOSE":"1494.61","ADJCLOSE":"1494.61","VOLUME":"102464600"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603760400,"PRODUCTID":34,"OPEN":"1492.11","LOW":"1489.98","HIGH":"1504.55","CLOSE":"1500.35","ADJCLOSE":"1500.35","VOLUME":"140621904"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603846800,"PRODUCTID":34,"OPEN":"1505.48","LOW":"1492.11","HIGH":"1505.64","CLOSE":"1495.2","ADJCLOSE":"1495.2","VOLUME":"105403504"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603846800,"PRODUCTID":34,"OPEN":"1505.48","LOW":"1492.11","HIGH":"1505.64","CLOSE":"1495.2","ADJCLOSE":"1495.2","VOLUME":"105403504"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604019600,"PRODUCTID":34,"OPEN":"1494.31","LOW":"1461.05","HIGH":"1494.87","CLOSE":"1466.89","ADJCLOSE":"1466.89","VOLUME":"165737408"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604278800,"PRODUCTID":34,"OPEN":"1465.47","LOW":"1452.13","HIGH":"1468.09","CLOSE":"1466.46","ADJCLOSE":"1466.46","VOLUME":"114250304"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604365200,"PRODUCTID":34,"OPEN":"1469.11","LOW":"1460.6","HIGH":"1470.69","CLOSE":"1461.45","ADJCLOSE":"1461.45","VOLUME":"92265296"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604451600,"PRODUCTID":34,"OPEN":"1464.49","LOW":"1462.37","HIGH":"1473.53","CLOSE":"1464.61","ADJCLOSE":"1464.61","VOLUME":"88912896"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604538000,"PRODUCTID":34,"OPEN":"1468.86","LOW":"1467.84","HIGH":"1501.49","CLOSE":"1501.49","ADJCLOSE":"1501.49","VOLUME":"128922496"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604624400,"PRODUCTID":34,"OPEN":"1500.8","LOW":"1497.32","HIGH":"1519.64","CLOSE":"1519.64","ADJCLOSE":"1519.64","VOLUME":"139420608"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604624400,"PRODUCTID":34,"OPEN":"1500.8","LOW":"1497.32","HIGH":"1519.64","CLOSE":"1519.64","ADJCLOSE":"1519.64","VOLUME":"139420608"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604883600,"PRODUCTID":34,"OPEN":"1521.63","LOW":"1513.21","HIGH":"1533.05","CLOSE":"1524.32","ADJCLOSE":"1524.32","VOLUME":"109245000"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604970000,"PRODUCTID":34,"OPEN":"1521.95","LOW":"1516.54","HIGH":"1575.07","CLOSE":"1575.07","ADJCLOSE":"1575.07","VOLUME":"592756416"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605056400,"PRODUCTID":34,"OPEN":"1572.69","LOW":"1550.44","HIGH":"1572.69","CLOSE":"1570.08","ADJCLOSE":"1570.08","VOLUME":"242168192"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605142800,"PRODUCTID":34,"OPEN":"1565.99","LOW":"1558.71","HIGH":"1592.28","CLOSE":"1590.78","ADJCLOSE":"1590.78","VOLUME":"283572192"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605229200,"PRODUCTID":34,"OPEN":"1588.38","LOW":"1572","HIGH":"1592.19","CLOSE":"1589.69","ADJCLOSE":"1589.69","VOLUME":"178410208"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605229200,"PRODUCTID":34,"OPEN":"1588.38","LOW":"1572","HIGH":"1592.19","CLOSE":"1589.69","ADJCLOSE":"1589.69","VOLUME":"178410208"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605488400,"PRODUCTID":34,"OPEN":"1593.35","LOW":"1587.06","HIGH":"1602.23","CLOSE":"1599.66","ADJCLOSE":"1599.66","VOLUME":"328920288"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605574800,"PRODUCTID":34,"OPEN":"1599.62","LOW":"1593.02","HIGH":"1613.34","CLOSE":"1610.15","ADJCLOSE":"1610.15","VOLUME":"467715296"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605661200,"PRODUCTID":34,"OPEN":"1611.08","LOW":"1595.09","HIGH":"1611.58","CLOSE":"1604.75","ADJCLOSE":"1604.75","VOLUME":"237706208"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605747600,"PRODUCTID":34,"OPEN":"1595.79","LOW":"1583.68","HIGH":"1596.55","CLOSE":"1583.68","ADJCLOSE":"1583.68","VOLUME":"174677696"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605834000,"PRODUCTID":34,"OPEN":"1584.99","LOW":"1579.49","HIGH":"1599.49","CLOSE":"1593.75","ADJCLOSE":"1593.75","VOLUME":"192318496"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605834000,"PRODUCTID":34,"OPEN":"1584.99","LOW":"1579.49","HIGH":"1599.49","CLOSE":"1593.75","ADJCLOSE":"1593.75","VOLUME":"192318496"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606093200,"PRODUCTID":34,"OPEN":"1593.26","LOW":"1592.71","HIGH":"1600.58","CLOSE":"1597.48","ADJCLOSE":"1597.48","VOLUME":"139314000"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606179600,"PRODUCTID":34,"OPEN":"1588.53","LOW":"1578.39","HIGH":"1599.98","CLOSE":"1578.39","ADJCLOSE":"1578.39","VOLUME":"186434400"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606266000,"PRODUCTID":34,"OPEN":"1582.31","LOW":"1582.31","HIGH":"1600.2","CLOSE":"1597.58","ADJCLOSE":"1597.58","VOLUME":"196393296"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606352400,"PRODUCTID":34,"OPEN":"1597.69","LOW":"1590.65","HIGH":"1612.78","CLOSE":"1612.11","ADJCLOSE":"1612.11","VOLUME":"184343200"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606438800,"PRODUCTID":34,"OPEN":"1615.2","LOW":"1605.68","HIGH":"1618.68","CLOSE":"1607.59","ADJCLOSE":"1607.59","VOLUME":"204624992"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606438800,"PRODUCTID":34,"OPEN":"1615.2","LOW":"1605.68","HIGH":"1618.68","CLOSE":"1607.59","ADJCLOSE":"1607.59","VOLUME":"204624992"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606698000,"PRODUCTID":34,"OPEN":"1606.77","LOW":"1562.71","HIGH":"1614.77","CLOSE":"1562.71","ADJCLOSE":"1562.71","VOLUME":"415540704"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606784400,"PRODUCTID":34,"OPEN":"1580.17","LOW":"1580.17","HIGH":"1604.57","CLOSE":"1602.26","ADJCLOSE":"1602.26","VOLUME":"218992400"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606870800,"PRODUCTID":34,"OPEN":"1604.49","LOW":"1592.93","HIGH":"1605.6","CLOSE":"1598.72","ADJCLOSE":"1598.72","VOLUME":"221580800"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606957200,"PRODUCTID":34,"OPEN":"1601.13","LOW":"1599.36","HIGH":"1628.26","CLOSE":"1628.26","ADJCLOSE":"1628.26","VOLUME":"181778208"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607043600,"PRODUCTID":34,"OPEN":"1627.91","LOW":"1618.54","HIGH":"1628.82","CLOSE":"1621.85","ADJCLOSE":"1621.85","VOLUME":"156357296"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607043600,"PRODUCTID":34,"OPEN":"1627.91","LOW":"1618.54","HIGH":"1628.82","CLOSE":"1621.85","ADJCLOSE":"1621.85","VOLUME":"156357296"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607302800,"PRODUCTID":34,"OPEN":"1624.07","LOW":"1618.98","HIGH":"1627.59","CLOSE":"1622.89","ADJCLOSE":"1622.89","VOLUME":"155252704"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607389200,"PRODUCTID":34,"OPEN":"1625.44","LOW":"1624.95","HIGH":"1631.72","CLOSE":"1631.7","ADJCLOSE":"1631.7","VOLUME":"202623808"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607475600,"PRODUCTID":34,"OPEN":"1640.99","LOW":"1638.77","HIGH":"1654.15","CLOSE":"1646.53","ADJCLOSE":"1646.53","VOLUME":"246630400"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607562000,"PRODUCTID":34,"OPEN":"1651.67","LOW":"1647.65","HIGH":"1658.07","CLOSE":"1654.39","ADJCLOSE":"1654.39","VOLUME":"173122000"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607648400,"PRODUCTID":34,"OPEN":"1660.76","LOW":"1660.49","HIGH":"1689.77","CLOSE":"1684.58","ADJCLOSE":"1684.58","VOLUME":"295540896"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607648400,"PRODUCTID":34,"OPEN":"1660.76","LOW":"1660.49","HIGH":"1689.77","CLOSE":"1684.58","ADJCLOSE":"1684.58","VOLUME":"295540896"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607907600,"PRODUCTID":34,"OPEN":"1682.46","LOW":"1662.45","HIGH":"1695.96","CLOSE":"1662.74","ADJCLOSE":"1662.74","VOLUME":"361491200"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607994000,"PRODUCTID":34,"OPEN":"1661.54","LOW":"1655.88","HIGH":"1679.1","CLOSE":"1674.02","ADJCLOSE":"1674.02","VOLUME":"226532096"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608080400,"PRODUCTID":34,"OPEN":"1694.33","LOW":"1679.39","HIGH":"1695.87","CLOSE":"1681.41","ADJCLOSE":"1681.41","VOLUME":"191726096"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608166800,"PRODUCTID":34,"OPEN":"1684.27","LOW":"1669.69","HIGH":"1684.3","CLOSE":"1674.35","ADJCLOSE":"1674.35","VOLUME":"149955392"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608253200,"PRODUCTID":34,"OPEN":"1676.84","LOW":"1644.8","HIGH":"1678.11","CLOSE":"1652.49","ADJCLOSE":"1652.49","VOLUME":"217880992"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608253200,"PRODUCTID":34,"OPEN":"1676.84","LOW":"1644.8","HIGH":"1678.11","CLOSE":"1652.49","ADJCLOSE":"1652.49","VOLUME":"217880992"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608512400,"PRODUCTID":34,"OPEN":"1651.86","LOW":"1641.92","HIGH":"1657.82","CLOSE":"1647.89","ADJCLOSE":"1647.89","VOLUME":"120517104"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608598800,"PRODUCTID":34,"OPEN":"1646.8","LOW":"1625.39","HIGH":"1647.36","CLOSE":"1631.92","ADJCLOSE":"1631.92","VOLUME":"170479696"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608685200,"PRODUCTID":34,"OPEN":"1631.55","LOW":"1627.53","HIGH":"1652.59","CLOSE":"1647.5","ADJCLOSE":"1647.5","VOLUME":"115592000"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608771600,"PRODUCTID":34,"OPEN":"1649.08","LOW":"1636.98","HIGH":"1649.71","CLOSE":"1641.17","ADJCLOSE":"1641.17","VOLUME":"70670800"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608771600,"PRODUCTID":34,"OPEN":"1649.08","LOW":"1636.98","HIGH":"1649.71","CLOSE":"1641.17","ADJCLOSE":"1641.17","VOLUME":"70670800"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609117200,"PRODUCTID":34,"OPEN":"1642.23","LOW":"1639.92","HIGH":"1655.96","CLOSE":"1643.9","ADJCLOSE":"1643.9","VOLUME":"97323000"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609203600,"PRODUCTID":34,"OPEN":"1644.37","LOW":"1630.83","HIGH":"1645.76","CLOSE":"1634.99","ADJCLOSE":"1634.99","VOLUME":"132040096"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609290000,"PRODUCTID":34,"OPEN":"1635.6","LOW":"1631.77","HIGH":"1645.31","CLOSE":"1644.41","ADJCLOSE":"1644.41","VOLUME":"122722896"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609376400,"PRODUCTID":34,"OPEN":"1644.26","LOW":"1627.21","HIGH":"1644.26","CLOSE":"1627.21","ADJCLOSE":"1627.21","VOLUME":"122930600"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609376400,"PRODUCTID":34,"OPEN":"1644.26","LOW":"1627.21","HIGH":"1644.26","CLOSE":"1627.21","ADJCLOSE":"1627.21","VOLUME":"122930600"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609722000,"PRODUCTID":34,"OPEN":"1629.01","LOW":"1593.12","HIGH":"1629.17","CLOSE":"1602.57","ADJCLOSE":"1602.57","VOLUME":"519385312"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609808400,"PRODUCTID":34,"OPEN":"1603.07","LOW":"1589.81","HIGH":"1608.35","CLOSE":"1608.35","ADJCLOSE":"1608.35","VOLUME":"214185504"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609894800,"PRODUCTID":34,"OPEN":"1610.78","LOW":"1586.25","HIGH":"1610.78","CLOSE":"1591.97","ADJCLOSE":"1591.97","VOLUME":"177008608"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609981200,"PRODUCTID":34,"OPEN":"1589.53","LOW":"1572.62","HIGH":"1602.95","CLOSE":"1602.95","ADJCLOSE":"1602.95","VOLUME":"344222016"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610067600,"PRODUCTID":34,"OPEN":"1601.95","LOW":"1595.12","HIGH":"1633.19","CLOSE":"1633.19","ADJCLOSE":"1633.19","VOLUME":"419320704"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610326800,"PRODUCTID":34,"OPEN":"1627.22","LOW":"1607.53","HIGH":"1627.22","CLOSE":"1617.25","ADJCLOSE":"1617.25","VOLUME":"312214304"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610413200,"PRODUCTID":34,"OPEN":"1615.84","LOW":"1590.71","HIGH":"1621.1","CLOSE":"1612.04","ADJCLOSE":"1612.04","VOLUME":"294833696"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610499600,"PRODUCTID":34,"OPEN":"1617.68","LOW":"1617.68","HIGH":"1637.31","CLOSE":"1636.69","ADJCLOSE":"1636.69","VOLUME":"215713296"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610586000,"PRODUCTID":34,"OPEN":"1638","LOW":"1632.2","HIGH":"1646.24","CLOSE":"1635.71","ADJCLOSE":"1635.71","VOLUME":"211876192"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610672400,"PRODUCTID":34,"OPEN":"1637.27","LOW":"1626.25","HIGH":"1637.88","CLOSE":"1627.01","ADJCLOSE":"1627.01","VOLUME":"135442000"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610931600,"PRODUCTID":34,"OPEN":"1625.35","LOW":"1608.64","HIGH":"1625.35","CLOSE":"1609.52","ADJCLOSE":"1609.52","VOLUME":"108538704"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1611018000,"PRODUCTID":34,"OPEN":"1611.06","LOW":"1601.88","HIGH":"1618.41","CLOSE":"1601.88","ADJCLOSE":"1601.88","VOLUME":"137672400"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611104400,"PRODUCTID":34,"OPEN":"1606.55","LOW":"1601.54","HIGH":"1616.84","CLOSE":"1601.54","ADJCLOSE":"1601.54","VOLUME":"163315808"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611190800,"PRODUCTID":34,"OPEN":"1608.43","LOW":"1594.31","HIGH":"1615.22","CLOSE":"1594.8","ADJCLOSE":"1594.8","VOLUME":"147155800"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611277200,"PRODUCTID":34,"OPEN":"1596.06","LOW":"1595.02","HIGH":"1605.7","CLOSE":"1596.74","ADJCLOSE":"1596.74","VOLUME":"218347800"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611536400,"PRODUCTID":34,"OPEN":"1600.54","LOW":"1575.88","HIGH":"1601.54","CLOSE":"1576.62","ADJCLOSE":"1576.62","VOLUME":"273030500"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611622800,"PRODUCTID":34,"OPEN":"1590.59","LOW":"1575.31","HIGH":"1609.19","CLOSE":"1575.31","ADJCLOSE":"1575.31","VOLUME":"342432600"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611709200,"PRODUCTID":34,"OPEN":"1585.06","LOW":"1580.37","HIGH":"1593.08","CLOSE":"1580.62","ADJCLOSE":"1580.62","VOLUME":"247946400"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611709200,"PRODUCTID":34,"OPEN":"1585.06","LOW":"1580.37","HIGH":"1593.08","CLOSE":"1580.62","ADJCLOSE":"1580.62","VOLUME":"247946400"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611882000,"PRODUCTID":34,"OPEN":"1597.16","LOW":"1560.54","HIGH":"1597.52","CLOSE":"1566.4","ADJCLOSE":"1566.4","VOLUME":"478916100"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1611882000,"PRODUCTID":34,"OPEN":"1597.16","LOW":"1560.54","HIGH":"1597.52","CLOSE":"1566.4","ADJCLOSE":"1566.4","VOLUME":"478916100"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612227600,"PRODUCTID":34,"OPEN":"1575.03","LOW":"1571.3","HIGH":"1585.18","CLOSE":"1580.49","ADJCLOSE":"1580.49","VOLUME":"315294100"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612314000,"PRODUCTID":34,"OPEN":"1584.02","LOW":"1582.54","HIGH":"1597.93","CLOSE":"1582.99","ADJCLOSE":"1582.99","VOLUME":"278473600"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612400400,"PRODUCTID":34,"OPEN":"1582.1","LOW":"1576.33","HIGH":"1586.55","CLOSE":"1584.9","ADJCLOSE":"1584.9","VOLUME":"187635200"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612486800,"PRODUCTID":34,"OPEN":"1587.7","LOW":"1574.69","HIGH":"1590.47","CLOSE":"1578.63","ADJCLOSE":"1578.63","VOLUME":"137659000"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612746000,"PRODUCTID":34,"OPEN":"1580.44","LOW":"1572.77","HIGH":"1586.06","CLOSE":"1573.33","ADJCLOSE":"1573.33","VOLUME":"184060700"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612832400,"PRODUCTID":34,"OPEN":"1574.67","LOW":"1574.23","HIGH":"1588.96","CLOSE":"1586.13","ADJCLOSE":"1586.13","VOLUME":"196502000"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612918800,"PRODUCTID":34,"OPEN":"1586.94","LOW":"1586.87","HIGH":"1596.85","CLOSE":"1596.85","ADJCLOSE":"1596.85","VOLUME":"165986600"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613005200,"PRODUCTID":34,"OPEN":"1602.19","LOW":"1594.52","HIGH":"1602.5","CLOSE":"1599.42","ADJCLOSE":"1599.42","VOLUME":"69045700"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613005200,"PRODUCTID":34,"OPEN":"1602.19","LOW":"1594.52","HIGH":"1602.5","CLOSE":"1599.42","ADJCLOSE":"1599.42","VOLUME":"69045700"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613005200,"PRODUCTID":34,"OPEN":"1602.19","LOW":"1594.52","HIGH":"1602.5","CLOSE":"1599.42","ADJCLOSE":"1599.42","VOLUME":"69045700"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613437200,"PRODUCTID":34,"OPEN":"1612.04","LOW":"1605.4","HIGH":"1613.01","CLOSE":"1606.14","ADJCLOSE":"1606.14","VOLUME":"198115800"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613523600,"PRODUCTID":34,"OPEN":"1609.51","LOW":"1593.8","HIGH":"1609.51","CLOSE":"1595.29","ADJCLOSE":"1595.29","VOLUME":"194961500"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613610000,"PRODUCTID":34,"OPEN":"1599.31","LOW":"1575.84","HIGH":"1599.31","CLOSE":"1575.84","ADJCLOSE":"1575.84","VOLUME":"192950300"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613696400,"PRODUCTID":34,"OPEN":"1580.18","LOW":"1573.84","HIGH":"1584.93","CLOSE":"1584.93","ADJCLOSE":"1584.93","VOLUME":"186226900"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613955600,"PRODUCTID":34,"OPEN":"1587.51","LOW":"1570.46","HIGH":"1587.51","CLOSE":"1570.46","ADJCLOSE":"1570.46","VOLUME":"179953300"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614042000,"PRODUCTID":34,"OPEN":"1573.67","LOW":"1565.05","HIGH":"1580.68","CLOSE":"1565.05","ADJCLOSE":"1565.05","VOLUME":"235770800"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614128400,"PRODUCTID":34,"OPEN":"1571.01","LOW":"1557.55","HIGH":"1581.55","CLOSE":"1557.55","ADJCLOSE":"1557.55","VOLUME":"414859700"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614214800,"PRODUCTID":34,"OPEN":"1566.9","LOW":"1565.77","HIGH":"1587.11","CLOSE":"1581.54","ADJCLOSE":"1581.54","VOLUME":"349181300"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614301200,"PRODUCTID":34,"OPEN":"1580.97","LOW":"1563.56","HIGH":"1586.23","CLOSE":"1577.75","ADJCLOSE":"1577.75","VOLUME":"399365000"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614560400,"PRODUCTID":34,"OPEN":"1578.7","LOW":"1563.18","HIGH":"1584.46","CLOSE":"1567.14","ADJCLOSE":"1567.14","VOLUME":"291083800"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614646800,"PRODUCTID":34,"OPEN":"1572.03","LOW":"1568.67","HIGH":"1583.43","CLOSE":"1569.87","ADJCLOSE":"1569.87","VOLUME":"311452100"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614733200,"PRODUCTID":34,"OPEN":"1576.9","LOW":"1568.65","HIGH":"1588.45","CLOSE":"1588.45","ADJCLOSE":"1588.45","VOLUME":"321230300"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614819600,"PRODUCTID":34,"OPEN":"1588.89","LOW":"1577.39","HIGH":"1590.46","CLOSE":"1581.26","ADJCLOSE":"1581.26","VOLUME":"246614300"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614906000,"PRODUCTID":34,"OPEN":"1582.68","LOW":"1579.74","HIGH":"1600.12","CLOSE":"1600.12","ADJCLOSE":"1600.12","VOLUME":"232875700"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615165200,"PRODUCTID":34,"OPEN":"1607.48","LOW":"1607.48","HIGH":"1625.69","CLOSE":"1611.81","ADJCLOSE":"1611.81","VOLUME":"257561700"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615251600,"PRODUCTID":34,"OPEN":"1615.99","LOW":"1612.29","HIGH":"1625.22","CLOSE":"1624.78","ADJCLOSE":"1624.78","VOLUME":"218665000"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615338000,"PRODUCTID":34,"OPEN":"1629.03","LOW":"1628.82","HIGH":"1642.2","CLOSE":"1639.83","ADJCLOSE":"1639.83","VOLUME":"229133700"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615424400,"PRODUCTID":34,"OPEN":"1636.73","LOW":"1626.23","HIGH":"1636.73","CLOSE":"1629.41","ADJCLOSE":"1629.41","VOLUME":"185399900"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615510800,"PRODUCTID":34,"OPEN":"1630.59","LOW":"1615.69","HIGH":"1632.01","CLOSE":"1615.69","ADJCLOSE":"1615.69","VOLUME":"166695300"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615770000,"PRODUCTID":34,"OPEN":"1619.62","LOW":"1619.21","HIGH":"1624.74","CLOSE":"1620.92","ADJCLOSE":"1620.92","VOLUME":"151420400"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615856400,"PRODUCTID":34,"OPEN":"1623.8","LOW":"1617.92","HIGH":"1625.52","CLOSE":"1623.96","ADJCLOSE":"1623.96","VOLUME":"154718200"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615942800,"PRODUCTID":34,"OPEN":"1625.61","LOW":"1616.91","HIGH":"1625.67","CLOSE":"1624.97","ADJCLOSE":"1624.97","VOLUME":"201888500"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616029200,"PRODUCTID":34,"OPEN":"1626.18","LOW":"1626.18","HIGH":"1635.15","CLOSE":"1627.99","ADJCLOSE":"1627.99","VOLUME":"174422500"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616115600,"PRODUCTID":34,"OPEN":"1631.04","LOW":"1615.16","HIGH":"1631.04","CLOSE":"1626.19","ADJCLOSE":"1626.19","VOLUME":"323782900"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616374800,"PRODUCTID":34,"OPEN":"1628.47","LOW":"1616.73","HIGH":"1628.47","CLOSE":"1616.73","ADJCLOSE":"1616.73","VOLUME":"153698000"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616461200,"PRODUCTID":34,"OPEN":"1616.78","LOW":"1595.29","HIGH":"1616.78","CLOSE":"1595.29","ADJCLOSE":"1595.29","VOLUME":"164102600"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616547600,"PRODUCTID":34,"OPEN":"1591.66","LOW":"1585.44","HIGH":"1602.77","CLOSE":"1602.4","ADJCLOSE":"1602.4","VOLUME":"124110000"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616634000,"PRODUCTID":34,"OPEN":"1607.86","LOW":"1594.33","HIGH":"1608.05","CLOSE":"1597.73","ADJCLOSE":"1597.73","VOLUME":"110480800"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616720400,"PRODUCTID":34,"OPEN":"1598.74","LOW":"1593.24","HIGH":"1603.01","CLOSE":"1601.42","ADJCLOSE":"1601.42","VOLUME":"98128000"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616979600,"PRODUCTID":34,"OPEN":"1603.59","LOW":"1597.83","HIGH":"1611.28","CLOSE":"1611.28","ADJCLOSE":"1611.28","VOLUME":"118893300"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617066000,"PRODUCTID":34,"OPEN":"1606.15","LOW":"1601.08","HIGH":"1610.61","CLOSE":"1609.19","ADJCLOSE":"1609.19","VOLUME":"195281600"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617152400,"PRODUCTID":34,"OPEN":"1608.96","LOW":"1564.06","HIGH":"1608.96","CLOSE":"1573.51","ADJCLOSE":"1573.51","VOLUME":"282957300"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617238800,"PRODUCTID":34,"OPEN":"1579.97","LOW":"1576.33","HIGH":"1586.26","CLOSE":"1582.64","ADJCLOSE":"1582.64","VOLUME":"129797600"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617325200,"PRODUCTID":34,"OPEN":"1586.51","LOW":"1582.65","HIGH":"1588.72","CLOSE":"1585.35","ADJCLOSE":"1585.35","VOLUME":"71636100"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617584400,"PRODUCTID":34,"OPEN":"1584.89","LOW":"1582.2","HIGH":"1590.67","CLOSE":"1584.24","ADJCLOSE":"1584.24","VOLUME":"62205300"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617670800,"PRODUCTID":34,"OPEN":"1588.27","LOW":"1575.18","HIGH":"1589.06","CLOSE":"1578.91","ADJCLOSE":"1578.91","VOLUME":"110036800"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617757200,"PRODUCTID":34,"OPEN":"1584.38","LOW":"1580.9","HIGH":"1600.59","CLOSE":"1600.59","ADJCLOSE":"1600.59","VOLUME":"135168300"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617843600,"PRODUCTID":34,"OPEN":"1599.81","LOW":"1596.64","HIGH":"1609.39","CLOSE":"1602.4","ADJCLOSE":"1602.4","VOLUME":"270051300"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617930000,"PRODUCTID":34,"OPEN":"1614.95","LOW":"1605.37","HIGH":"1615.49","CLOSE":"1612.25","ADJCLOSE":"1612.25","VOLUME":"286765100"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618189200,"PRODUCTID":34,"OPEN":"1613.96","LOW":"1603.32","HIGH":"1613.96","CLOSE":"1608.42","ADJCLOSE":"1608.42","VOLUME":"148809600"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618275600,"PRODUCTID":34,"OPEN":"1608.71","LOW":"1594.89","HIGH":"1608.79","CLOSE":"1597.71","ADJCLOSE":"1597.71","VOLUME":"118420400"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618362000,"PRODUCTID":34,"OPEN":"1600.19","LOW":"1592.87","HIGH":"1601.37","CLOSE":"1598.28","ADJCLOSE":"1598.28","VOLUME":"102835400"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618448400,"PRODUCTID":34,"OPEN":"1599.81","LOW":"1597.78","HIGH":"1608.25","CLOSE":"1608.25","ADJCLOSE":"1608.25","VOLUME":"271930500"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618534800,"PRODUCTID":34,"OPEN":"1607.44","LOW":"1600.3","HIGH":"1609.76","CLOSE":"1608.38","ADJCLOSE":"1608.38","VOLUME":"247719600"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618794000,"PRODUCTID":34,"OPEN":"1608.11","LOW":"1596.05","HIGH":"1608.62","CLOSE":"1600.29","ADJCLOSE":"1600.29","VOLUME":"184998100"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618880400,"PRODUCTID":34,"OPEN":"1600.43","LOW":"1591.83","HIGH":"1607.57","CLOSE":"1607.57","ADJCLOSE":"1607.57","VOLUME":"146388800"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618966800,"PRODUCTID":34,"OPEN":"1604.87","LOW":"1596.58","HIGH":"1605.73","CLOSE":"1596.58","ADJCLOSE":"1596.58","VOLUME":"141522500"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619053200,"PRODUCTID":34,"OPEN":"1599.89","LOW":"1598.19","HIGH":"1609.1","CLOSE":"1607.73","ADJCLOSE":"1607.73","VOLUME":"176049300"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619139600,"PRODUCTID":34,"OPEN":"1607.28","LOW":"1605.44","HIGH":"1610.81","CLOSE":"1608.43","ADJCLOSE":"1608.43","VOLUME":"153568100"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619398800,"PRODUCTID":34,"OPEN":"1610.74","LOW":"1609.44","HIGH":"1623.47","CLOSE":"1623.47","ADJCLOSE":"1623.47","VOLUME":"214928700"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619485200,"PRODUCTID":34,"OPEN":"1623.21","LOW":"1603.82","HIGH":"1623.25","CLOSE":"1606.68","ADJCLOSE":"1606.68","VOLUME":"191167600"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619571600,"PRODUCTID":34,"OPEN":"1606.52","LOW":"1597.79","HIGH":"1608.5","CLOSE":"1608.5","ADJCLOSE":"1608.5","VOLUME":"140500200"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619571600,"PRODUCTID":34,"OPEN":"1606.52","LOW":"1597.79","HIGH":"1608.5","CLOSE":"1608.5","ADJCLOSE":"1608.5","VOLUME":"140500200"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619744400,"PRODUCTID":34,"OPEN":"1615.21","LOW":"1600.05","HIGH":"1615.6","CLOSE":"1601.65","ADJCLOSE":"1601.65","VOLUME":"218697900"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620003600,"PRODUCTID":34,"OPEN":"1602.09","LOW":"1588.89","HIGH":"1602.09","CLOSE":"1590.73","ADJCLOSE":"1590.73","VOLUME":"130410800"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620090000,"PRODUCTID":34,"OPEN":"1591.67","LOW":"1587.87","HIGH":"1597.42","CLOSE":"1588.25","ADJCLOSE":"1588.25","VOLUME":"121073200"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620176400,"PRODUCTID":34,"OPEN":"1591.98","LOW":"1575.38","HIGH":"1592.18","CLOSE":"1575.67","ADJCLOSE":"1575.67","VOLUME":"129302100"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620262800,"PRODUCTID":34,"OPEN":"1572.09","LOW":"1556","HIGH":"1578.33","CLOSE":"1578.33","ADJCLOSE":"1578.33","VOLUME":"249623100"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620349200,"PRODUCTID":34,"OPEN":"1578.67","LOW":"1573.4","HIGH":"1590.04","CLOSE":"1587.45","ADJCLOSE":"1587.45","VOLUME":"135461200"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620608400,"PRODUCTID":34,"OPEN":"1587.48","LOW":"1580","HIGH":"1591.52","CLOSE":"1583.92","ADJCLOSE":"1583.92","VOLUME":"120560600"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620694800,"PRODUCTID":34,"OPEN":"1579.31","LOW":"1571.96","HIGH":"1581.26","CLOSE":"1577.64","ADJCLOSE":"1577.64","VOLUME":"113321700"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620781200,"PRODUCTID":34,"OPEN":"1576.29","LOW":"1572.99","HIGH":"1583.13","CLOSE":"1582.52","ADJCLOSE":"1582.52","VOLUME":"125837600"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620781200,"PRODUCTID":34,"OPEN":"1576.29","LOW":"1572.99","HIGH":"1583.13","CLOSE":"1582.52","ADJCLOSE":"1582.52","VOLUME":"125837600"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620781200,"PRODUCTID":34,"OPEN":"1576.29","LOW":"1572.99","HIGH":"1583.13","CLOSE":"1582.52","ADJCLOSE":"1582.52","VOLUME":"125837600"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1620781200,"PRODUCTID":34,"OPEN":"1576.29","LOW":"1572.99","HIGH":"1583.13","CLOSE":"1582.52","ADJCLOSE":"1582.52","VOLUME":"125837600"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621299600,"PRODUCTID":34,"OPEN":"1583.25","LOW":"1580.25","HIGH":"1591.32","CLOSE":"1591.32","ADJCLOSE":"1591.32","VOLUME":"133726000"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621386000,"PRODUCTID":34,"OPEN":"1591.22","LOW":"1574.28","HIGH":"1591.32","CLOSE":"1580.52","ADJCLOSE":"1580.52","VOLUME":"183977300"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621472400,"PRODUCTID":34,"OPEN":"1577.85","LOW":"1570.32","HIGH":"1585.32","CLOSE":"1575.32","ADJCLOSE":"1575.32","VOLUME":"185675800"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621558800,"PRODUCTID":34,"OPEN":"1569.43","LOW":"1552.07","HIGH":"1574.7","CLOSE":"1562.17","ADJCLOSE":"1562.17","VOLUME":"174750200"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621818000,"PRODUCTID":34,"OPEN":"1563.78","LOW":"1563.57","HIGH":"1576.96","CLOSE":"1571.82","ADJCLOSE":"1571.82","VOLUME":"143036100"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621904400,"PRODUCTID":34,"OPEN":"1569","LOW":"1567.37","HIGH":"1577.82","CLOSE":"1577.82","ADJCLOSE":"1577.82","VOLUME":"166737100"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621904400,"PRODUCTID":34,"OPEN":"1569","LOW":"1567.37","HIGH":"1577.82","CLOSE":"1577.82","ADJCLOSE":"1577.82","VOLUME":"166737100"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1621904400,"PRODUCTID":34,"OPEN":"1569","LOW":"1567.37","HIGH":"1577.82","CLOSE":"1577.82","ADJCLOSE":"1577.82","VOLUME":"166737100"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622163600,"PRODUCTID":34,"OPEN":"1585.17","LOW":"1580.78","HIGH":"1594.62","CLOSE":"1594.44","ADJCLOSE":"1594.44","VOLUME":"171210500"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622422800,"PRODUCTID":34,"OPEN":"1571.04","LOW":"1568.47","HIGH":"1585.97","CLOSE":"1583.55","ADJCLOSE":"1583.55","VOLUME":"110858000"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622509200,"PRODUCTID":34,"OPEN":"1585.74","LOW":"1580.1","HIGH":"1588.3","CLOSE":"1585.9","ADJCLOSE":"1585.9","VOLUME":"123977600"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622595600,"PRODUCTID":34,"OPEN":"1585.47","LOW":"1585.47","HIGH":"1598.61","CLOSE":"1597.94","ADJCLOSE":"1597.94","VOLUME":"150289300"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622682000,"PRODUCTID":34,"OPEN":"1599.08","LOW":"1586.61","HIGH":"1599.72","CLOSE":"1590.57","ADJCLOSE":"1590.57","VOLUME":"125694200"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622768400,"PRODUCTID":34,"OPEN":"1590.3","LOW":"1573.34","HIGH":"1590.31","CLOSE":"1578.45","ADJCLOSE":"1578.45","VOLUME":"151652300"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1622768400,"PRODUCTID":34,"OPEN":"1590.3","LOW":"1573.34","HIGH":"1590.31","CLOSE":"1578.45","ADJCLOSE":"1578.45","VOLUME":"151652300"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623114000,"PRODUCTID":34,"OPEN":"1581.44","LOW":"1577.18","HIGH":"1591.55","CLOSE":"1587.96","ADJCLOSE":"1587.96","VOLUME":"189900000"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623200400,"PRODUCTID":34,"OPEN":"1589.51","LOW":"1581.48","HIGH":"1590.77","CLOSE":"1581.48","ADJCLOSE":"1581.48","VOLUME":"156299700"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623286800,"PRODUCTID":34,"OPEN":"1583.35","LOW":"1579.9","HIGH":"1586.28","CLOSE":"1579.9","ADJCLOSE":"1579.9","VOLUME":"116791600"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623373200,"PRODUCTID":34,"OPEN":"1583.27","LOW":"1571.58","HIGH":"1584.09","CLOSE":"1575.16","ADJCLOSE":"1575.16","VOLUME":"118198800"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623632400,"PRODUCTID":34,"OPEN":"1582.46","LOW":"1578.2","HIGH":"1587.47","CLOSE":"1582.46","ADJCLOSE":"1582.46","VOLUME":"146222800"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623718800,"PRODUCTID":34,"OPEN":"1586.1","LOW":"1578.63","HIGH":"1586.1","CLOSE":"1581.37","ADJCLOSE":"1581.37","VOLUME":"144042400"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623805200,"PRODUCTID":34,"OPEN":"1582.92","LOW":"1576.46","HIGH":"1584.95","CLOSE":"1578.32","ADJCLOSE":"1578.32","VOLUME":"156285700"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623891600,"PRODUCTID":34,"OPEN":"1578.75","LOW":"1568.67","HIGH":"1578.75","CLOSE":"1570.86","ADJCLOSE":"1570.86","VOLUME":"139278200"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623978000,"PRODUCTID":34,"OPEN":"1571.09","LOW":"1565.74","HIGH":"1589.05","CLOSE":"1589.05","ADJCLOSE":"1589.05","VOLUME":"301725900"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623978000,"PRODUCTID":34,"OPEN":"1571.09","LOW":"1565.74","HIGH":"1589.05","CLOSE":"1589.05","ADJCLOSE":"1589.05","VOLUME":"301725900"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624237200,"PRODUCTID":34,"OPEN":"1580.51","LOW":"1567.84","HIGH":"1580.65","CLOSE":"1572.24","ADJCLOSE":"1572.24","VOLUME":"109189500"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624323600,"PRODUCTID":34,"OPEN":"1571.56","LOW":"1571.21","HIGH":"1577.57","CLOSE":"1574.02","ADJCLOSE":"1574.02","VOLUME":"130993000"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624410000,"PRODUCTID":34,"OPEN":"1571.76","LOW":"1564.54","HIGH":"1573.66","CLOSE":"1564.76","ADJCLOSE":"1564.76","VOLUME":"113746300"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624496400,"PRODUCTID":34,"OPEN":"1565.96","LOW":"1554.15","HIGH":"1567.59","CLOSE":"1555.71","ADJCLOSE":"1555.71","VOLUME":"155098200"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624582800,"PRODUCTID":34,"OPEN":"1556.16","LOW":"1556.16","HIGH":"1563.47","CLOSE":"1559.68","ADJCLOSE":"1559.68","VOLUME":"119037900"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624842000,"PRODUCTID":34,"OPEN":"1557.46","LOW":"1539.6","HIGH":"1557.58","CLOSE":"1544.71","ADJCLOSE":"1544.71","VOLUME":"115406200"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624928400,"PRODUCTID":34,"OPEN":"1542.39","LOW":"1541.72","HIGH":"1549.26","CLOSE":"1548.31","ADJCLOSE":"1548.31","VOLUME":"106857400"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625014800,"PRODUCTID":34,"OPEN":"1547.3","LOW":"1531.66","HIGH":"1551.95","CLOSE":"1532.63","ADJCLOSE":"1532.63","VOLUME":"146788700"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625101200,"PRODUCTID":34,"OPEN":"1533.34","LOW":"1531.84","HIGH":"1541.11","CLOSE":"1534.23","ADJCLOSE":"1534.23","VOLUME":"104833600"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625187600,"PRODUCTID":34,"OPEN":"1533.7","LOW":"1529.68","HIGH":"1536","CLOSE":"1533.35","ADJCLOSE":"1533.35","VOLUME":"87817700"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625446800,"PRODUCTID":34,"OPEN":"1534.04","LOW":"1525.4","HIGH":"1535.88","CLOSE":"1532.36","ADJCLOSE":"1532.36","VOLUME":"87054900"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625533200,"PRODUCTID":34,"OPEN":"1531.92","LOW":"1530.75","HIGH":"1536.47","CLOSE":"1531.63","ADJCLOSE":"1531.63","VOLUME":"99833000"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625619600,"PRODUCTID":34,"OPEN":"1530.96","LOW":"1523.42","HIGH":"1531.03","CLOSE":"1530.15","ADJCLOSE":"1530.15","VOLUME":"101657600"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625706000,"PRODUCTID":34,"OPEN":"1525.9","LOW":"1501.21","HIGH":"1525.9","CLOSE":"1508.71","ADJCLOSE":"1508.71","VOLUME":"190293600"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625792400,"PRODUCTID":34,"OPEN":"1508.36","LOW":"1508.36","HIGH":"1522.8","CLOSE":"1520.58","ADJCLOSE":"1520.58","VOLUME":"137225100"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626051600,"PRODUCTID":34,"OPEN":"1522.23","LOW":"1509.25","HIGH":"1525.42","CLOSE":"1512.89","ADJCLOSE":"1512.89","VOLUME":"70680200"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626138000,"PRODUCTID":34,"OPEN":"1513.83","LOW":"1513.54","HIGH":"1520.03","CLOSE":"1519.56","ADJCLOSE":"1519.56","VOLUME":"97812800"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626224400,"PRODUCTID":34,"OPEN":"1520.77","LOW":"1509.57","HIGH":"1522.87","CLOSE":"1512.32","ADJCLOSE":"1512.32","VOLUME":"149335700"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626310800,"PRODUCTID":34,"OPEN":"1512.57","LOW":"1511.6","HIGH":"1523.95","CLOSE":"1520.82","ADJCLOSE":"1520.82","VOLUME":"130878500"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626397200,"PRODUCTID":34,"OPEN":"1523.9","LOW":"1511.78","HIGH":"1525.37","CLOSE":"1522.48","ADJCLOSE":"1522.48","VOLUME":"109839000"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626656400,"PRODUCTID":34,"OPEN":"1522.67","LOW":"1518.73","HIGH":"1533.8","CLOSE":"1519.97","ADJCLOSE":"1519.97","VOLUME":"135999200"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626656400,"PRODUCTID":34,"OPEN":"1522.67","LOW":"1518.73","HIGH":"1533.8","CLOSE":"1519.97","ADJCLOSE":"1519.97","VOLUME":"135999200"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626829200,"PRODUCTID":34,"OPEN":"1521.37","LOW":"1515.34","HIGH":"1521.57","CLOSE":"1516.52","ADJCLOSE":"1516.52","VOLUME":"157913600"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626915600,"PRODUCTID":34,"OPEN":"1519","LOW":"1518.01","HIGH":"1527.62","CLOSE":"1527.62","ADJCLOSE":"1527.62","VOLUME":"115176100"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1627002000,"PRODUCTID":34,"OPEN":"1528.21","LOW":"1523.16","HIGH":"1529.65","CLOSE":"1523.44","ADJCLOSE":"1523.44","VOLUME":"81841000"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627261200,"PRODUCTID":34,"OPEN":"1524.47","LOW":"1512.53","HIGH":"1525.73","CLOSE":"1512.53","ADJCLOSE":"1512.53","VOLUME":"88319400"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627347600,"PRODUCTID":34,"OPEN":"1515.73","LOW":"1511.85","HIGH":"1517.39","CLOSE":"1514.6","ADJCLOSE":"1514.6","VOLUME":"111563800"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627434000,"PRODUCTID":34,"OPEN":"1511.46","LOW":"1509.81","HIGH":"1516.35","CLOSE":"1515.39","ADJCLOSE":"1515.39","VOLUME":"80066500"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627520400,"PRODUCTID":34,"OPEN":"1514.97","LOW":"1511.51","HIGH":"1520.04","CLOSE":"1512.93","ADJCLOSE":"1512.93","VOLUME":"112971300"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627606800,"PRODUCTID":34,"OPEN":"1511.98","LOW":"1494.6","HIGH":"1512.01","CLOSE":"1494.6","ADJCLOSE":"1494.6","VOLUME":"166143200"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627866000,"PRODUCTID":34,"OPEN":"1497.39","LOW":"1486.23","HIGH":"1499.74","CLOSE":"1493","ADJCLOSE":"1493","VOLUME":"102338600"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627952400,"PRODUCTID":34,"OPEN":"1493.15","LOW":"1489.74","HIGH":"1500.26","CLOSE":"1500.26","ADJCLOSE":"1500.26","VOLUME":"139077200"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1628038800,"PRODUCTID":34,"OPEN":"1497.28","LOW":"1483.73","HIGH":"1497.88","CLOSE":"1491.33","ADJCLOSE":"1491.33","VOLUME":"133527200"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1628125200,"PRODUCTID":34,"OPEN":"1493.65","LOW":"1491.01","HIGH":"1498.92","CLOSE":"1495.78","ADJCLOSE":"1495.78","VOLUME":"121413400"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1628211600,"PRODUCTID":34,"OPEN":"1494.86","LOW":"1486.05","HIGH":"1498.59","CLOSE":"1489.8","ADJCLOSE":"1489.8","VOLUME":"114709800"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1628470800,"PRODUCTID":34,"OPEN":"1491.76","LOW":"1491.76","HIGH":"1497.2","CLOSE":"1496.73","ADJCLOSE":"1496.73","VOLUME":"82638200"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1628470800,"PRODUCTID":34,"OPEN":"1491.76","LOW":"1491.76","HIGH":"1497.2","CLOSE":"1496.73","ADJCLOSE":"1496.73","VOLUME":"82638200"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1628643600,"PRODUCTID":34,"OPEN":"1499.43","LOW":"1498.53","HIGH":"1514.52","CLOSE":"1504.44","ADJCLOSE":"1504.44","VOLUME":"130603000"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1628730000,"PRODUCTID":34,"OPEN":"1505.29","LOW":"1497.18","HIGH":"1505.29","CLOSE":"1501.97","ADJCLOSE":"1501.97","VOLUME":"80529000"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1628816400,"PRODUCTID":34,"OPEN":"1503.36","LOW":"1498.8","HIGH":"1507.54","CLOSE":"1505.11","ADJCLOSE":"1505.11","VOLUME":"64811000"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1629075600,"PRODUCTID":34,"OPEN":"1499.92","LOW":"1493.6","HIGH":"1502.9","CLOSE":"1502.9","ADJCLOSE":"1502.9","VOLUME":"96664900"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1629162000,"PRODUCTID":34,"OPEN":"1505.27","LOW":"1505.27","HIGH":"1524.71","CLOSE":"1523.59","ADJCLOSE":"1523.59","VOLUME":"143637800"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1629248400,"PRODUCTID":34,"OPEN":"1524.98","LOW":"1518.95","HIGH":"1526.34","CLOSE":"1525.24","ADJCLOSE":"1525.24","VOLUME":"98883800"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1629334800,"PRODUCTID":34,"OPEN":"1524.68","LOW":"1513.78","HIGH":"1524.68","CLOSE":"1514.95","ADJCLOSE":"1514.95","VOLUME":"86339400"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1629421200,"PRODUCTID":34,"OPEN":"1517.23","LOW":"1515.79","HIGH":"1522.68","CLOSE":"1518.03","ADJCLOSE":"1518.03","VOLUME":"71866900"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1629680400,"PRODUCTID":34,"OPEN":"1519.99","LOW":"1519.53","HIGH":"1524.86","CLOSE":"1522.43","ADJCLOSE":"1522.43","VOLUME":"96734800"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1629766800,"PRODUCTID":34,"OPEN":"1524.21","LOW":"1522.81","HIGH":"1553.37","CLOSE":"1553.37","ADJCLOSE":"1553.37","VOLUME":"201073600"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1629853200,"PRODUCTID":34,"OPEN":"1554.58","LOW":"1554.58","HIGH":"1569.8","CLOSE":"1569.8","ADJCLOSE":"1569.8","VOLUME":"171038200"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1629939600,"PRODUCTID":34,"OPEN":"1570.72","LOW":"1570.72","HIGH":"1590.91","CLOSE":"1585.74","ADJCLOSE":"1585.74","VOLUME":"221320600"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1630026000,"PRODUCTID":34,"OPEN":"1582.9","LOW":"1577.31","HIGH":"1594.52","CLOSE":"1590.16","ADJCLOSE":"1590.16","VOLUME":"183093000"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1630285200,"PRODUCTID":34,"OPEN":"1593.19","LOW":"1592.1","HIGH":"1604.9","CLOSE":"1601.38","ADJCLOSE":"1601.38","VOLUME":"310815000"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1630285200,"PRODUCTID":34,"OPEN":"1593.19","LOW":"1592.1","HIGH":"1604.9","CLOSE":"1601.38","ADJCLOSE":"1601.38","VOLUME":"310815000"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1630458000,"PRODUCTID":34,"OPEN":"1603.43","LOW":"1586.89","HIGH":"1604.98","CLOSE":"1586.89","ADJCLOSE":"1586.89","VOLUME":"239935300"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1630544400,"PRODUCTID":34,"OPEN":"1588.31","LOW":"1581.52","HIGH":"1593.57","CLOSE":"1582.19","ADJCLOSE":"1582.19","VOLUME":"147320300"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1630630800,"PRODUCTID":34,"OPEN":"1585.17","LOW":"1579.94","HIGH":"1589.19","CLOSE":"1589.19","ADJCLOSE":"1589.19","VOLUME":"140548700"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1630890000,"PRODUCTID":34,"OPEN":"1590.67","LOW":"1577.79","HIGH":"1592.16","CLOSE":"1581.59","ADJCLOSE":"1581.59","VOLUME":"115666800"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1630976400,"PRODUCTID":34,"OPEN":"1581.75","LOW":"1580.14","HIGH":"1586.37","CLOSE":"1583.48","ADJCLOSE":"1583.48","VOLUME":"139656100"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1631062800,"PRODUCTID":34,"OPEN":"1581.72","LOW":"1579.18","HIGH":"1597.63","CLOSE":"1597.63","ADJCLOSE":"1597.63","VOLUME":"180612500"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1631149200,"PRODUCTID":34,"OPEN":"1592.18","LOW":"1577.45","HIGH":"1592.74","CLOSE":"1578.89","ADJCLOSE":"1578.89","VOLUME":"192149900"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1631235600,"PRODUCTID":34,"OPEN":"1576.14","LOW":"1572.61","HIGH":"1583.84","CLOSE":"1575.97","ADJCLOSE":"1575.97","VOLUME":"173719400"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1631494800,"PRODUCTID":34,"OPEN":"1573.78","LOW":"1562.11","HIGH":"1573.78","CLOSE":"1570.13","ADJCLOSE":"1570.13","VOLUME":"130906600"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1631581200,"PRODUCTID":34,"OPEN":"1569.55","LOW":"1548.89","HIGH":"1573.18","CLOSE":"1555.51","ADJCLOSE":"1555.51","VOLUME":"185018900"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1631667600,"PRODUCTID":34,"OPEN":"1554.86","LOW":"1549.65","HIGH":"1560.56","CLOSE":"1555.26","ADJCLOSE":"1555.26","VOLUME":"205564200"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1631667600,"PRODUCTID":34,"OPEN":"1554.86","LOW":"1549.65","HIGH":"1560.56","CLOSE":"1555.26","ADJCLOSE":"1555.26","VOLUME":"205564200"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1631840400,"PRODUCTID":34,"OPEN":"1556.35","LOW":"1543.08","HIGH":"1556.74","CLOSE":"1548.51","ADJCLOSE":"1548.51","VOLUME":"326712900"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1632099600,"PRODUCTID":34,"OPEN":"1547.62","LOW":"1526.9","HIGH":"1547.67","CLOSE":"1527.89","ADJCLOSE":"1527.89","VOLUME":"177366500"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1632186000,"PRODUCTID":34,"OPEN":"1524.71","LOW":"1521.44","HIGH":"1533.11","CLOSE":"1530.44","ADJCLOSE":"1530.44","VOLUME":"175388100"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1632272400,"PRODUCTID":34,"OPEN":"1524.63","LOW":"1520.71","HIGH":"1529.79","CLOSE":"1529.02","ADJCLOSE":"1529.02","VOLUME":"169897700"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1632358800,"PRODUCTID":34,"OPEN":"1532.33","LOW":"1531.18","HIGH":"1539.73","CLOSE":"1539.34","ADJCLOSE":"1539.34","VOLUME":"165616300"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1632445200,"PRODUCTID":34,"OPEN":"1542.4","LOW":"1525.64","HIGH":"1543.35","CLOSE":"1532.06","ADJCLOSE":"1532.06","VOLUME":"137450600"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1632704400,"PRODUCTID":34,"OPEN":"1532.89","LOW":"1526.14","HIGH":"1533.51","CLOSE":"1533.05","ADJCLOSE":"1533.05","VOLUME":"150078500"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1632790800,"PRODUCTID":34,"OPEN":"1533.51","LOW":"1526.28","HIGH":"1546.82","CLOSE":"1546.82","ADJCLOSE":"1546.82","VOLUME":"164396500"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1632877200,"PRODUCTID":34,"OPEN":"1541.96","LOW":"1528.69","HIGH":"1547.65","CLOSE":"1547.65","ADJCLOSE":"1547.65","VOLUME":"124104800"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1632963600,"PRODUCTID":34,"OPEN":"1546.43","LOW":"1532.56","HIGH":"1549.36","CLOSE":"1537.8","ADJCLOSE":"1537.8","VOLUME":"231802200"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1633050000,"PRODUCTID":34,"OPEN":"1536.49","LOW":"1521.08","HIGH":"1539.47","CLOSE":"1524.48","ADJCLOSE":"1524.48","VOLUME":"144760700"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1633050000,"PRODUCTID":34,"OPEN":"1536.49","LOW":"1521.08","HIGH":"1539.47","CLOSE":"1524.48","ADJCLOSE":"1524.48","VOLUME":"144760700"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1633309200,"PRODUCTID":34,"OPEN":"1529.04","LOW":"1519.66","HIGH":"1532.73","CLOSE":"1522.47","ADJCLOSE":"1522.47","VOLUME":"119364900"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1633395600,"PRODUCTID":34,"OPEN":"1522.24","LOW":"1515.54","HIGH":"1530.42","CLOSE":"1530.42","ADJCLOSE":"1530.42","VOLUME":"115647300"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1633482000,"PRODUCTID":34,"OPEN":"1531.37","LOW":"1531.13","HIGH":"1559.42","CLOSE":"1559.42","ADJCLOSE":"1559.42","VOLUME":"211713700"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1633568400,"PRODUCTID":34,"OPEN":"1558.24","LOW":"1551.98","HIGH":"1561.29","CLOSE":"1561.29","ADJCLOSE":"1561.29","VOLUME":"157809100"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1633654800,"PRODUCTID":34,"OPEN":"1562.15","LOW":"1558.56","HIGH":"1567.3","CLOSE":"1563.9","ADJCLOSE":"1563.9","VOLUME":"135219100"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1633914000,"PRODUCTID":34,"OPEN":"1567.88","LOW":"1567.88","HIGH":"1575.63","CLOSE":"1570.82","ADJCLOSE":"1570.82","VOLUME":"160435600"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1634000400,"PRODUCTID":34,"OPEN":"1572.34","LOW":"1563.72","HIGH":"1583.91","CLOSE":"1583.91","ADJCLOSE":"1583.91","VOLUME":"194652300"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1634086800,"PRODUCTID":34,"OPEN":"1582.87","LOW":"1581.81","HIGH":"1600.38","CLOSE":"1600.38","ADJCLOSE":"1600.38","VOLUME":"160913300"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1634173200,"PRODUCTID":34,"OPEN":"1601.66","LOW":"1588.63","HIGH":"1601.66","CLOSE":"1592.52","ADJCLOSE":"1592.52","VOLUME":"120281800"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1634259600,"PRODUCTID":34,"OPEN":"1595.17","LOW":"1592.67","HIGH":"1599.76","CLOSE":"1598.28","ADJCLOSE":"1598.28","VOLUME":"132390000"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1634518800,"PRODUCTID":34,"OPEN":"1602.89","LOW":"1602.71","HIGH":"1609.62","CLOSE":"1605.97","ADJCLOSE":"1605.97","VOLUME":"153516900"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1634518800,"PRODUCTID":34,"OPEN":"1602.89","LOW":"1602.71","HIGH":"1609.62","CLOSE":"1605.97","ADJCLOSE":"1605.97","VOLUME":"153516900"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1634691600,"PRODUCTID":34,"OPEN":"1611.83","LOW":"1601.31","HIGH":"1613.35","CLOSE":"1606.32","ADJCLOSE":"1606.32","VOLUME":"155600800"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1634778000,"PRODUCTID":34,"OPEN":"1608.43","LOW":"1590.34","HIGH":"1608.92","CLOSE":"1591.62","ADJCLOSE":"1591.62","VOLUME":"180339300"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1634864400,"PRODUCTID":34,"OPEN":"1591.72","LOW":"1582.22","HIGH":"1591.91","CLOSE":"1588.08","ADJCLOSE":"1588.08","VOLUME":"87464300"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1635123600,"PRODUCTID":34,"OPEN":"1586.77","LOW":"1586.77","HIGH":"1593.37","CLOSE":"1587.94","ADJCLOSE":"1587.94","VOLUME":"75804200"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1635210000,"PRODUCTID":34,"OPEN":"1588.04","LOW":"1583.07","HIGH":"1589.11","CLOSE":"1584.2","ADJCLOSE":"1584.2","VOLUME":"103545400"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1635296400,"PRODUCTID":34,"OPEN":"1587.22","LOW":"1581.76","HIGH":"1591.64","CLOSE":"1583.08","ADJCLOSE":"1583.08","VOLUME":"109028100"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1635382800,"PRODUCTID":34,"OPEN":"1581.08","LOW":"1566.86","HIGH":"1581.49","CLOSE":"1566.86","ADJCLOSE":"1566.86","VOLUME":"126028300"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1635469200,"PRODUCTID":34,"OPEN":"1568.87","LOW":"1559.66","HIGH":"1570.65","CLOSE":"1562.31","ADJCLOSE":"1562.31","VOLUME":"144120400"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1635728400,"PRODUCTID":34,"OPEN":"1545.99","LOW":"1526.04","HIGH":"1545.99","CLOSE":"1530.92","ADJCLOSE":"1530.92","VOLUME":"229544000"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1635814800,"PRODUCTID":34,"OPEN":"1532.21","LOW":"1532.21","HIGH":"1544","CLOSE":"1537.63","ADJCLOSE":"1537.63","VOLUME":"143617700"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1635901200,"PRODUCTID":34,"OPEN":"1543.15","LOW":"1530.35","HIGH":"1543.87","CLOSE":"1531.33","ADJCLOSE":"1531.33","VOLUME":"140157900"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1635901200,"PRODUCTID":34,"OPEN":"1543.15","LOW":"1530.35","HIGH":"1543.87","CLOSE":"1531.33","ADJCLOSE":"1531.33","VOLUME":"140157900"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1636074000,"PRODUCTID":34,"OPEN":"1535.77","LOW":"1525.45","HIGH":"1540.61","CLOSE":"1531.73","ADJCLOSE":"1531.73","VOLUME":"122048000"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1636333200,"PRODUCTID":34,"OPEN":"1534.21","LOW":"1531.42","HIGH":"1538.12","CLOSE":"1535.41","ADJCLOSE":"1535.41","VOLUME":"96941100"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1636419600,"PRODUCTID":34,"OPEN":"1535.55","LOW":"1520.08","HIGH":"1536.16","CLOSE":"1524.03","ADJCLOSE":"1524.03","VOLUME":"119440000"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1636506000,"PRODUCTID":34,"OPEN":"1526.03","LOW":"1516.75","HIGH":"1526.15","CLOSE":"1520.74","ADJCLOSE":"1520.74","VOLUME":"100293300"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1636592400,"PRODUCTID":34,"OPEN":"1520.48","LOW":"1517.74","HIGH":"1522.72","CLOSE":"1518.85","ADJCLOSE":"1518.85","VOLUME":"97057300"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1636678800,"PRODUCTID":34,"OPEN":"1522.69","LOW":"1520.67","HIGH":"1532.64","CLOSE":"1531.22","ADJCLOSE":"1531.22","VOLUME":"136842900"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1636938000,"PRODUCTID":34,"OPEN":"1531.38","LOW":"1520.27","HIGH":"1534.66","CLOSE":"1522.34","ADJCLOSE":"1522.34","VOLUME":"91980600"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1637024400,"PRODUCTID":34,"OPEN":"1521.47","LOW":"1518.93","HIGH":"1528.1","CLOSE":"1522.89","ADJCLOSE":"1522.89","VOLUME":"105897000"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1637110800,"PRODUCTID":34,"OPEN":"1522.42","LOW":"1519.07","HIGH":"1525.13","CLOSE":"1525.13","ADJCLOSE":"1525.13","VOLUME":"119348000"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1637197200,"PRODUCTID":34,"OPEN":"1524.58","LOW":"1519.91","HIGH":"1525.12","CLOSE":"1523.79","ADJCLOSE":"1523.79","VOLUME":"110251600"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1637283600,"PRODUCTID":34,"OPEN":"1525.38","LOW":"1523.14","HIGH":"1527.5","CLOSE":"1525.54","ADJCLOSE":"1525.54","VOLUME":"109830900"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1637542800,"PRODUCTID":34,"OPEN":"1526.76","LOW":"1522.71","HIGH":"1529.26","CLOSE":"1526.87","ADJCLOSE":"1526.87","VOLUME":"113642900"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1637629200,"PRODUCTID":34,"OPEN":"1527.25","LOW":"1521.51","HIGH":"1531.73","CLOSE":"1522.88","ADJCLOSE":"1522.88","VOLUME":"124348300"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1637715600,"PRODUCTID":34,"OPEN":"1524.21","LOW":"1521.12","HIGH":"1525.98","CLOSE":"1522.27","ADJCLOSE":"1522.27","VOLUME":"93203000"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1637802000,"PRODUCTID":34,"OPEN":"1520.32","LOW":"1515.43","HIGH":"1523.16","CLOSE":"1517.6","ADJCLOSE":"1517.6","VOLUME":"82655700"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1637888400,"PRODUCTID":34,"OPEN":"1518.17","LOW":"1508.97","HIGH":"1518.44","CLOSE":"1512.22","ADJCLOSE":"1512.22","VOLUME":"238900400"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1638147600,"PRODUCTID":34,"OPEN":"1507.79","LOW":"1501.51","HIGH":"1516.6","CLOSE":"1510.57","ADJCLOSE":"1510.57","VOLUME":"453704100"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1638234000,"PRODUCTID":34,"OPEN":"1512.58","LOW":"1511.27","HIGH":"1519.62","CLOSE":"1513.98","ADJCLOSE":"1513.98","VOLUME":"684033900"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1638320400,"PRODUCTID":34,"OPEN":"1507.48","LOW":"1495.75","HIGH":"1509.9","CLOSE":"1496.93","ADJCLOSE":"1496.93","VOLUME":"226840300"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1638406800,"PRODUCTID":34,"OPEN":"1498.34","LOW":"1491.83","HIGH":"1501.74","CLOSE":"1501.74","ADJCLOSE":"1501.74","VOLUME":"211493000"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1638406800,"PRODUCTID":34,"OPEN":"1498.34","LOW":"1491.83","HIGH":"1501.74","CLOSE":"1501.74","ADJCLOSE":"1501.74","VOLUME":"211493000"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1638752400,"PRODUCTID":34,"OPEN":"1503.66","LOW":"1483.45","HIGH":"1503.76","CLOSE":"1483.45","ADJCLOSE":"1483.45","VOLUME":"210885300"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1638838800,"PRODUCTID":34,"OPEN":"1484.94","LOW":"1484.35","HIGH":"1497.97","CLOSE":"1497.97","ADJCLOSE":"1497.97","VOLUME":"177743200"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1638925200,"PRODUCTID":34,"OPEN":"1500.57","LOW":"1491.88","HIGH":"1501.24","CLOSE":"1494.03","ADJCLOSE":"1494.03","VOLUME":"138474400"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1639011600,"PRODUCTID":34,"OPEN":"1493.06","LOW":"1491.82","HIGH":"1501.79","CLOSE":"1501.79","ADJCLOSE":"1501.79","VOLUME":"99381700"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1639098000,"PRODUCTID":34,"OPEN":"1501.65","LOW":"1488.88","HIGH":"1505.41","CLOSE":"1488.88","ADJCLOSE":"1488.88","VOLUME":"130085000"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1639098000,"PRODUCTID":34,"OPEN":"1501.65","LOW":"1488.88","HIGH":"1505.41","CLOSE":"1488.88","ADJCLOSE":"1488.88","VOLUME":"130085000"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1639357200,"PRODUCTID":34,"OPEN":"1491.88","LOW":"1491.85","HIGH":"1501.88","CLOSE":"1494.86","ADJCLOSE":"1494.86","VOLUME":"152423300"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1639443600,"PRODUCTID":34,"OPEN":"1492.89","LOW":"1479.92","HIGH":"1492.89","CLOSE":"1480.92","ADJCLOSE":"1480.92","VOLUME":"147863700"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1639530000,"PRODUCTID":34,"OPEN":"1482.12","LOW":"1475.37","HIGH":"1484.63","CLOSE":"1482.81","ADJCLOSE":"1482.81","VOLUME":"130742800"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1639616400,"PRODUCTID":34,"OPEN":"1485.46","LOW":"1483.79","HIGH":"1491.69","CLOSE":"1484.64","ADJCLOSE":"1484.64","VOLUME":"145137700"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1639702800,"PRODUCTID":34,"OPEN":"1485.43","LOW":"1482.39","HIGH":"1502.01","CLOSE":"1502.01","ADJCLOSE":"1502.01","VOLUME":"275103300"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1639962000,"PRODUCTID":34,"OPEN":"1497.57","LOW":"1490.77","HIGH":"1502.61","CLOSE":"1493.9","ADJCLOSE":"1493.9","VOLUME":"144587300"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1640048400,"PRODUCTID":34,"OPEN":"1492.8","LOW":"1490.01","HIGH":"1496.24","CLOSE":"1492.59","ADJCLOSE":"1492.59","VOLUME":"116475100"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1640134800,"PRODUCTID":34,"OPEN":"1492.74","LOW":"1492.74","HIGH":"1502.19","CLOSE":"1500.32","ADJCLOSE":"1500.32","VOLUME":"116438200"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1640221200,"PRODUCTID":34,"OPEN":"1499.81","LOW":"1499.81","HIGH":"1516.42","CLOSE":"1516.42","ADJCLOSE":"1516.42","VOLUME":"123965700"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1640307600,"PRODUCTID":34,"OPEN":"1516.64","LOW":"1513.94","HIGH":"1517.96","CLOSE":"1516.45","ADJCLOSE":"1516.45","VOLUME":"51488600"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1640566800,"PRODUCTID":34,"OPEN":"1517.37","LOW":"1515.1","HIGH":"1535.93","CLOSE":"1533.91","ADJCLOSE":"1533.91","VOLUME":"110161500"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1640653200,"PRODUCTID":34,"OPEN":"1535.98","LOW":"1535.86","HIGH":"1542.2","CLOSE":"1539.89","ADJCLOSE":"1539.89","VOLUME":"115107800"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1640739600,"PRODUCTID":34,"OPEN":"1540.39","LOW":"1536.45","HIGH":"1545.04","CLOSE":"1545.04","ADJCLOSE":"1545.04","VOLUME":"115519200"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1640826000,"PRODUCTID":34,"OPEN":"1544.73","LOW":"1539.57","HIGH":"1547.75","CLOSE":"1543.61","ADJCLOSE":"1543.61","VOLUME":"105401000"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1640912400,"PRODUCTID":34,"OPEN":"1542.99","LOW":"1531.81","HIGH":"1567.53","CLOSE":"1567.53","ADJCLOSE":"1567.53","VOLUME":"165322800"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1641171600,"PRODUCTID":34,"OPEN":"1553.64","LOW":"1545.53","HIGH":"1556.28","CLOSE":"1549.05","ADJCLOSE":"1549.05","VOLUME":"65775200"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1641258000,"PRODUCTID":34,"OPEN":"1550.92","LOW":"1536.52","HIGH":"1551.33","CLOSE":"1541.9","ADJCLOSE":"1541.9","VOLUME":"104133100"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1641344400,"PRODUCTID":34,"OPEN":"1542.41","LOW":"1540.24","HIGH":"1549.53","CLOSE":"1547.95","ADJCLOSE":"1547.95","VOLUME":"122004900"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1641430800,"PRODUCTID":34,"OPEN":"1546.46","LOW":"1532.6","HIGH":"1546.5","CLOSE":"1533.36","ADJCLOSE":"1533.36","VOLUME":"126065800"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1641517200,"PRODUCTID":34,"OPEN":"1534.81","LOW":"1531.54","HIGH":"1543.17","CLOSE":"1543.11","ADJCLOSE":"1543.11","VOLUME":"108158900"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1641776400,"PRODUCTID":34,"OPEN":"1543.38","LOW":"1540.31","HIGH":"1550.17","CLOSE":"1550.17","ADJCLOSE":"1550.17","VOLUME":"143108700"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1641862800,"PRODUCTID":34,"OPEN":"1549.01","LOW":"1546.19","HIGH":"1564.29","CLOSE":"1564.29","ADJCLOSE":"1564.29","VOLUME":"209789300"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1641949200,"PRODUCTID":34,"OPEN":"1564.39","LOW":"1555.7","HIGH":"1567.35","CLOSE":"1563.2","ADJCLOSE":"1563.2","VOLUME":"129352500"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1642035600,"PRODUCTID":34,"OPEN":"1561.96","LOW":"1560.29","HIGH":"1570.14","CLOSE":"1569.51","ADJCLOSE":"1569.51","VOLUME":"147237200"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1642122000,"PRODUCTID":34,"OPEN":"1565.23","LOW":"1549.93","HIGH":"1565.23","CLOSE":"1555.33","ADJCLOSE":"1555.33","VOLUME":"166786800"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1642381200,"PRODUCTID":34,"OPEN":"1553.8","LOW":"1541.07","HIGH":"1555.31","CLOSE":"1542.92","ADJCLOSE":"1542.92","VOLUME":"136687800"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1642381200,"PRODUCTID":34,"OPEN":"1553.8","LOW":"1541.07","HIGH":"1555.31","CLOSE":"1542.92","ADJCLOSE":"1542.92","VOLUME":"136687800"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1642554000,"PRODUCTID":34,"OPEN":"1541.7","LOW":"1525.55","HIGH":"1541.7","CLOSE":"1530.33","ADJCLOSE":"1530.33","VOLUME":"187807400"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1642640400,"PRODUCTID":34,"OPEN":"1529.44","LOW":"1525.45","HIGH":"1532.82","CLOSE":"1527.75","ADJCLOSE":"1527.75","VOLUME":"151951800"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1642726800,"PRODUCTID":34,"OPEN":"1528.81","LOW":"1520.8","HIGH":"1531.25","CLOSE":"1527.06","ADJCLOSE":"1527.06","VOLUME":"132758900"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1642986000,"PRODUCTID":34,"OPEN":"1521.72","LOW":"1518.82","HIGH":"1525.82","CLOSE":"1521.86","ADJCLOSE":"1521.86","VOLUME":"120098100"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1643072400,"PRODUCTID":34,"OPEN":"1517.09","LOW":"1503.34","HIGH":"1517.09","CLOSE":"1508.91","ADJCLOSE":"1508.91","VOLUME":"158204700"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1643158800,"PRODUCTID":34,"OPEN":"1508.78","LOW":"1508.78","HIGH":"1520.15","CLOSE":"1515.76","ADJCLOSE":"1515.76","VOLUME":"140010100"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1643245200,"PRODUCTID":34,"OPEN":"1516.48","LOW":"1510.64","HIGH":"1518.61","CLOSE":"1515.99","ADJCLOSE":"1515.99","VOLUME":"120210600"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1643331600,"PRODUCTID":34,"OPEN":"1518.25","LOW":"1517.96","HIGH":"1522.95","CLOSE":"1520.02","ADJCLOSE":"1520.02","VOLUME":"103982800"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1643331600,"PRODUCTID":34,"OPEN":"1518.25","LOW":"1517.96","HIGH":"1522.95","CLOSE":"1520.02","ADJCLOSE":"1520.02","VOLUME":"103982800"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1643590800,"PRODUCTID":34,"OPEN":"1519.72","LOW":"1512.27","HIGH":"1523.63","CLOSE":"1512.27","ADJCLOSE":"1512.27","VOLUME":"101180600"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1643590800,"PRODUCTID":34,"OPEN":"1519.72","LOW":"1512.27","HIGH":"1523.63","CLOSE":"1512.27","ADJCLOSE":"1512.27","VOLUME":"101180600"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1643590800,"PRODUCTID":34,"OPEN":"1519.72","LOW":"1512.27","HIGH":"1523.63","CLOSE":"1512.27","ADJCLOSE":"1512.27","VOLUME":"101180600"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1643590800,"PRODUCTID":34,"OPEN":"1519.72","LOW":"1512.27","HIGH":"1523.63","CLOSE":"1512.27","ADJCLOSE":"1512.27","VOLUME":"101180600"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1643936400,"PRODUCTID":34,"OPEN":"1526.3","LOW":"1518.82","HIGH":"1526.8","CLOSE":"1522.76","ADJCLOSE":"1522.76","VOLUME":"94910600"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1643936400,"PRODUCTID":34,"OPEN":"1526.3","LOW":"1518.82","HIGH":"1526.8","CLOSE":"1522.76","ADJCLOSE":"1522.76","VOLUME":"94910600"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1644195600,"PRODUCTID":34,"OPEN":"1525.23","LOW":"1525.23","HIGH":"1535.12","CLOSE":"1530.65","ADJCLOSE":"1530.65","VOLUME":"197023100"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1644282000,"PRODUCTID":34,"OPEN":"1533.33","LOW":"1529.1","HIGH":"1534.73","CLOSE":"1530.09","ADJCLOSE":"1530.09","VOLUME":"151107200"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1644368400,"PRODUCTID":34,"OPEN":"1531.19","LOW":"1531.19","HIGH":"1551.51","CLOSE":"1551.51","ADJCLOSE":"1551.51","VOLUME":"221080100"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1644454800,"PRODUCTID":34,"OPEN":"1550.42","LOW":"1550.42","HIGH":"1570.1","CLOSE":"1570.1","ADJCLOSE":"1570.1","VOLUME":"201197900"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1644541200,"PRODUCTID":34,"OPEN":"1564.3","LOW":"1562.91","HIGH":"1578.89","CLOSE":"1578.89","ADJCLOSE":"1578.89","VOLUME":"159819400"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1644800400,"PRODUCTID":34,"OPEN":"1576.99","LOW":"1575.1","HIGH":"1585.08","CLOSE":"1583.84","ADJCLOSE":"1583.84","VOLUME":"168289300"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1644886800,"PRODUCTID":34,"OPEN":"1585.96","LOW":"1585.54","HIGH":"1599.61","CLOSE":"1599.61","ADJCLOSE":"1599.61","VOLUME":"221071000"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1644973200,"PRODUCTID":34,"OPEN":"1606.65","LOW":"1597.35","HIGH":"1613.71","CLOSE":"1603.2","ADJCLOSE":"1603.2","VOLUME":"179739900"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1645059600,"PRODUCTID":34,"OPEN":"1609.92","LOW":"1601.94","HIGH":"1614.82","CLOSE":"1605.02","ADJCLOSE":"1605.02","VOLUME":"201735200"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1645146000,"PRODUCTID":34,"OPEN":"1601.74","LOW":"1599.8","HIGH":"1607.42","CLOSE":"1603.05","ADJCLOSE":"1603.05","VOLUME":"178641400"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1645405200,"PRODUCTID":34,"OPEN":"1601.66","LOW":"1578.61","HIGH":"1603.38","CLOSE":"1582.69","ADJCLOSE":"1582.69","VOLUME":"189244500"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1645491600,"PRODUCTID":34,"OPEN":"1579.94","LOW":"1567.19","HIGH":"1581.05","CLOSE":"1576.96","ADJCLOSE":"1576.96","VOLUME":"189714900"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1645578000,"PRODUCTID":34,"OPEN":"1582.26","LOW":"1579.94","HIGH":"1592.34","CLOSE":"1586.14","ADJCLOSE":"1586.14","VOLUME":"166551000"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1645664400,"PRODUCTID":34,"OPEN":"1585.56","LOW":"1565.24","HIGH":"1586.07","CLOSE":"1573.89","ADJCLOSE":"1573.89","VOLUME":"241575600"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1645750800,"PRODUCTID":34,"OPEN":"1579.07","LOW":"1579.07","HIGH":"1600.49","CLOSE":"1591.72","ADJCLOSE":"1591.72","VOLUME":"213621200"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1646010000,"PRODUCTID":34,"OPEN":"1595.74","LOW":"1595.74","HIGH":"1613.49","CLOSE":"1608.28","ADJCLOSE":"1608.28","VOLUME":"382513300"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1646096400,"PRODUCTID":34,"OPEN":"1608.56","LOW":"1593.57","HIGH":"1620.44","CLOSE":"1596.44","ADJCLOSE":"1596.44","VOLUME":"268878900"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1646182800,"PRODUCTID":34,"OPEN":"1601.13","LOW":"1592.62","HIGH":"1606.38","CLOSE":"1598.1","ADJCLOSE":"1598.1","VOLUME":"284332800"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1646269200,"PRODUCTID":34,"OPEN":"1608.69","LOW":"1600.18","HIGH":"1618.54","CLOSE":"1618.54","ADJCLOSE":"1618.54","VOLUME":"255937300"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1646355600,"PRODUCTID":34,"OPEN":"1616","LOW":"1598.17","HIGH":"1616.28","CLOSE":"1603.94","ADJCLOSE":"1603.94","VOLUME":"237853300"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1646355600,"PRODUCTID":34,"OPEN":"1616","LOW":"1598.17","HIGH":"1616.28","CLOSE":"1603.94","ADJCLOSE":"1603.94","VOLUME":"237853300"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1646614800,"PRODUCTID":34,"OPEN":"1606.27","LOW":"1565.57","HIGH":"1606.56","CLOSE":"1572.56","ADJCLOSE":"1572.56","VOLUME":"280535900"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1646701200,"PRODUCTID":34,"OPEN":"1566.45","LOW":"1540.9","HIGH":"1566.84","CLOSE":"1546.87","ADJCLOSE":"1546.87","VOLUME":"311082900"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1646787600,"PRODUCTID":34,"OPEN":"1550.32","LOW":"1543.91","HIGH":"1568","CLOSE":"1562.33","ADJCLOSE":"1562.33","VOLUME":"321135900"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1646874000,"PRODUCTID":34,"OPEN":"1570.71","LOW":"1567.77","HIGH":"1581.27","CLOSE":"1580.53","ADJCLOSE":"1580.53","VOLUME":"324240800"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1646960400,"PRODUCTID":34,"OPEN":"1575.14","LOW":"1560.63","HIGH":"1575.14","CLOSE":"1568.22","ADJCLOSE":"1568.22","VOLUME":"178057100"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1646960400,"PRODUCTID":34,"OPEN":"1575.14","LOW":"1560.63","HIGH":"1575.14","CLOSE":"1568.22","ADJCLOSE":"1568.22","VOLUME":"178057100"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1647219600,"PRODUCTID":34,"OPEN":"1570.7","LOW":"1556.1","HIGH":"1572.6","CLOSE":"1567.44","ADJCLOSE":"1567.44","VOLUME":"204245200"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1647306000,"PRODUCTID":34,"OPEN":"1564.9","LOW":"1554.17","HIGH":"1566.74","CLOSE":"1557.41","ADJCLOSE":"1557.41","VOLUME":"243167000"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1647392400,"PRODUCTID":34,"OPEN":"1554.26","LOW":"1554.26","HIGH":"1571.32","CLOSE":"1571.32","ADJCLOSE":"1571.32","VOLUME":"228365200"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1647478800,"PRODUCTID":34,"OPEN":"1577.56","LOW":"1577.56","HIGH":"1592.9","CLOSE":"1590.88","ADJCLOSE":"1590.88","VOLUME":"348316600"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1647565200,"PRODUCTID":34,"OPEN":"1593.68","LOW":"1583.25","HIGH":"1594.76","CLOSE":"1591.26","ADJCLOSE":"1591.26","VOLUME":"643455100"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1647565200,"PRODUCTID":34,"OPEN":"1593.68","LOW":"1583.25","HIGH":"1594.76","CLOSE":"1591.26","ADJCLOSE":"1591.26","VOLUME":"643455100"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1647824400,"PRODUCTID":34,"OPEN":"1588.07","LOW":"1579.31","HIGH":"1589.49","CLOSE":"1587.16","ADJCLOSE":"1587.16","VOLUME":"160876100"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1647910800,"PRODUCTID":34,"OPEN":"1585.53","LOW":"1583.97","HIGH":"1591.67","CLOSE":"1585.81","ADJCLOSE":"1585.81","VOLUME":"168581900"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1647997200,"PRODUCTID":34,"OPEN":"1588.78","LOW":"1588.78","HIGH":"1601.83","CLOSE":"1597.88","ADJCLOSE":"1597.88","VOLUME":"163151000"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1648083600,"PRODUCTID":34,"OPEN":"1595.85","LOW":"1593.53","HIGH":"1601.16","CLOSE":"1598.97","ADJCLOSE":"1598.97","VOLUME":"139118600"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1648170000,"PRODUCTID":34,"OPEN":"1596.63","LOW":"1596.63","HIGH":"1603.69","CLOSE":"1603.3","ADJCLOSE":"1603.3","VOLUME":"151106400"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1648170000,"PRODUCTID":34,"OPEN":"1596.63","LOW":"1596.63","HIGH":"1603.69","CLOSE":"1603.3","ADJCLOSE":"1603.3","VOLUME":"151106400"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1648429200,"PRODUCTID":34,"OPEN":"1606.14","LOW":"1595.37","HIGH":"1606.14","CLOSE":"1597.95","ADJCLOSE":"1597.95","VOLUME":"136648600"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1648515600,"PRODUCTID":34,"OPEN":"1597.93","LOW":"1579.27","HIGH":"1598.21","CLOSE":"1583.42","ADJCLOSE":"1583.42","VOLUME":"165623300"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1648602000,"PRODUCTID":34,"OPEN":"1585.55","LOW":"1580.88","HIGH":"1591.4","CLOSE":"1583.22","ADJCLOSE":"1583.22","VOLUME":"151449700"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1648688400,"PRODUCTID":34,"OPEN":"1585.17","LOW":"1575.54","HIGH":"1589.06","CLOSE":"1587.36","ADJCLOSE":"1587.36","VOLUME":"220511000"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1648774800,"PRODUCTID":34,"OPEN":"1588.29","LOW":"1582.09","HIGH":"1602.41","CLOSE":"1602.41","ADJCLOSE":"1602.41","VOLUME":"165218100"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1648774800,"PRODUCTID":34,"OPEN":"1588.29","LOW":"1582.09","HIGH":"1602.41","CLOSE":"1602.41","ADJCLOSE":"1602.41","VOLUME":"165218100"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1649034000,"PRODUCTID":34,"OPEN":"1602.03","LOW":"1594.77","HIGH":"1602.32","CLOSE":"1598.92","ADJCLOSE":"1598.92","VOLUME":"111270500"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1649120400,"PRODUCTID":34,"OPEN":"1601.66","LOW":"1594.41","HIGH":"1601.68","CLOSE":"1596.79","ADJCLOSE":"1596.79","VOLUME":"133372500"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1649206800,"PRODUCTID":34,"OPEN":"1596.12","LOW":"1595.19","HIGH":"1605.5","CLOSE":"1604.72","ADJCLOSE":"1604.72","VOLUME":"144055900"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1649293200,"PRODUCTID":34,"OPEN":"1605.51","LOW":"1597.95","HIGH":"1606.13","CLOSE":"1600.79","ADJCLOSE":"1600.79","VOLUME":"183691800"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1649379600,"PRODUCTID":34,"OPEN":"1603.73","LOW":"1599.2","HIGH":"1608.11","CLOSE":"1607.29","ADJCLOSE":"1607.29","VOLUME":"121401200"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1649379600,"PRODUCTID":34,"OPEN":"1603.73","LOW":"1599.2","HIGH":"1608.11","CLOSE":"1607.29","ADJCLOSE":"1607.29","VOLUME":"121401200"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1649638800,"PRODUCTID":34,"OPEN":"1607.95","LOW":"1603.22","HIGH":"1613.46","CLOSE":"1604.61","ADJCLOSE":"1604.61","VOLUME":"130839000"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1649725200,"PRODUCTID":34,"OPEN":"1603.87","LOW":"1597.13","HIGH":"1603.98","CLOSE":"1597.13","ADJCLOSE":"1597.13","VOLUME":"171551400"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1649811600,"PRODUCTID":34,"OPEN":"1599.62","LOW":"1596.13","HIGH":"1605.11","CLOSE":"1597.18","ADJCLOSE":"1597.18","VOLUME":"170038600"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1649898000,"PRODUCTID":34,"OPEN":"1601.1","LOW":"1595.7","HIGH":"1602.38","CLOSE":"1595.7","ADJCLOSE":"1595.7","VOLUME":"155439300"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1649984400,"PRODUCTID":34,"OPEN":"1596.58","LOW":"1589.01","HIGH":"1596.62","CLOSE":"1589.01","ADJCLOSE":"1589.01","VOLUME":"88773900"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1649984400,"PRODUCTID":34,"OPEN":"1596.58","LOW":"1589.01","HIGH":"1596.62","CLOSE":"1589.01","ADJCLOSE":"1589.01","VOLUME":"88773900"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1650243600,"PRODUCTID":34,"OPEN":"1591.64","LOW":"1581.14","HIGH":"1591.64","CLOSE":"1581.14","ADJCLOSE":"1581.14","VOLUME":"100095100"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1650243600,"PRODUCTID":34,"OPEN":"1591.64","LOW":"1581.14","HIGH":"1591.64","CLOSE":"1581.14","ADJCLOSE":"1581.14","VOLUME":"100095100"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1650416400,"PRODUCTID":34,"OPEN":"1585.82","LOW":"1584.87","HIGH":"1597.07","CLOSE":"1593.75","ADJCLOSE":"1593.75","VOLUME":"217355100"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1650502800,"PRODUCTID":34,"OPEN":"1598.39","LOW":"1594.13","HIGH":"1599.91","CLOSE":"1598.32","ADJCLOSE":"1598.32","VOLUME":"157702500"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1650589200,"PRODUCTID":34,"OPEN":"1598.07","LOW":"1594.72","HIGH":"1603.32","CLOSE":"1601.97","ADJCLOSE":"1601.97","VOLUME":"146615600"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1650589200,"PRODUCTID":34,"OPEN":"1598.07","LOW":"1594.72","HIGH":"1603.32","CLOSE":"1601.97","ADJCLOSE":"1601.97","VOLUME":"146615600"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1650848400,"PRODUCTID":34,"OPEN":"1599.38","LOW":"1589.98","HIGH":"1599.38","CLOSE":"1589.98","ADJCLOSE":"1589.98","VOLUME":"178307100"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1650934800,"PRODUCTID":34,"OPEN":"1599.72","LOW":"1592.47","HIGH":"1602.69","CLOSE":"1596.68","ADJCLOSE":"1596.68","VOLUME":"161400900"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1651021200,"PRODUCTID":34,"OPEN":"1591.65","LOW":"1585.17","HIGH":"1593.34","CLOSE":"1585.98","ADJCLOSE":"1585.98","VOLUME":"139713500"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1651107600,"PRODUCTID":34,"OPEN":"1593.62","LOW":"1590.17","HIGH":"1600.6","CLOSE":"1597.31","ADJCLOSE":"1597.31","VOLUME":"185350000"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1651194000,"PRODUCTID":34,"OPEN":"1602.02","LOW":"1595.78","HIGH":"1605.02","CLOSE":"1600.43","ADJCLOSE":"1600.43","VOLUME":"154247500"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1651194000,"PRODUCTID":34,"OPEN":"1602.02","LOW":"1595.78","HIGH":"1605.02","CLOSE":"1600.43","ADJCLOSE":"1600.43","VOLUME":"154247500"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1651194000,"PRODUCTID":34,"OPEN":"1602.02","LOW":"1595.78","HIGH":"1605.02","CLOSE":"1600.43","ADJCLOSE":"1600.43","VOLUME":"154247500"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1651194000,"PRODUCTID":34,"OPEN":"1602.02","LOW":"1595.78","HIGH":"1605.02","CLOSE":"1600.43","ADJCLOSE":"1600.43","VOLUME":"154247500"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1651194000,"PRODUCTID":34,"OPEN":"1602.02","LOW":"1595.78","HIGH":"1605.02","CLOSE":"1600.43","ADJCLOSE":"1600.43","VOLUME":"154247500"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1651712400,"PRODUCTID":34,"OPEN":"1614.34","LOW":"1576.84","HIGH":"1615.17","CLOSE":"1582.98","ADJCLOSE":"1582.98","VOLUME":"226169700"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1651798800,"PRODUCTID":34,"OPEN":"1574.15","LOW":"1563.93","HIGH":"1578.54","CLOSE":"1564.34","ADJCLOSE":"1564.34","VOLUME":"240641800"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1651798800,"PRODUCTID":34,"OPEN":"1574.15","LOW":"1563.93","HIGH":"1578.54","CLOSE":"1564.34","ADJCLOSE":"1564.34","VOLUME":"240641800"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1652058000,"PRODUCTID":34,"OPEN":"1563.8","LOW":"1546.64","HIGH":"1563.8","CLOSE":"1549.18","ADJCLOSE":"1549.18","VOLUME":"165661500"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1652144400,"PRODUCTID":34,"OPEN":"1551.55","LOW":"1548.73","HIGH":"1559.04","CLOSE":"1554.58","ADJCLOSE":"1554.58","VOLUME":"204417900"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1652230800,"PRODUCTID":34,"OPEN":"1555.48","LOW":"1552.94","HIGH":"1559.46","CLOSE":"1555.93","ADJCLOSE":"1555.93","VOLUME":"163931700"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1652317200,"PRODUCTID":34,"OPEN":"1556.94","LOW":"1538.8","HIGH":"1559.71","CLOSE":"1538.8","ADJCLOSE":"1538.8","VOLUME":"207028200"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1652403600,"PRODUCTID":34,"OPEN":"1545.98","LOW":"1541.15","HIGH":"1551.33","CLOSE":"1544.41","ADJCLOSE":"1544.41","VOLUME":"261766800"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1652403600,"PRODUCTID":34,"OPEN":"1545.98","LOW":"1541.15","HIGH":"1551.33","CLOSE":"1544.41","ADJCLOSE":"1544.41","VOLUME":"261766800"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1652403600,"PRODUCTID":34,"OPEN":"1545.98","LOW":"1541.15","HIGH":"1551.33","CLOSE":"1544.41","ADJCLOSE":"1544.41","VOLUME":"261766800"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1652749200,"PRODUCTID":34,"OPEN":"1555.68","LOW":"1548.02","HIGH":"1558.11","CLOSE":"1548.6","ADJCLOSE":"1548.6","VOLUME":"247756000"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1652835600,"PRODUCTID":34,"OPEN":"1554.15","LOW":"1547.47","HIGH":"1558.89","CLOSE":"1554.91","ADJCLOSE":"1554.91","VOLUME":"208475500"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1652922000,"PRODUCTID":34,"OPEN":"1550.24","LOW":"1545.02","HIGH":"1554.53","CLOSE":"1549.41","ADJCLOSE":"1549.41","VOLUME":"222552600"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1653008400,"PRODUCTID":34,"OPEN":"1552.38","LOW":"1549.12","HIGH":"1558.51","CLOSE":"1549.12","ADJCLOSE":"1549.12","VOLUME":"180829200"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1653008400,"PRODUCTID":34,"OPEN":"1552.38","LOW":"1549.12","HIGH":"1558.51","CLOSE":"1549.12","ADJCLOSE":"1549.12","VOLUME":"180829200"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1653267600,"PRODUCTID":34,"OPEN":"1553.15","LOW":"1540.09","HIGH":"1556.43","CLOSE":"1542.53","ADJCLOSE":"1542.53","VOLUME":"161612400"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1653354000,"PRODUCTID":34,"OPEN":"1547.84","LOW":"1531.3","HIGH":"1547.84","CLOSE":"1531.3","ADJCLOSE":"1531.3","VOLUME":"185458500"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1653440400,"PRODUCTID":34,"OPEN":"1531.77","LOW":"1531.22","HIGH":"1538.82","CLOSE":"1535.56","ADJCLOSE":"1535.56","VOLUME":"145386500"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1653526800,"PRODUCTID":34,"OPEN":"1539.72","LOW":"1535.89","HIGH":"1541.75","CLOSE":"1541.15","ADJCLOSE":"1541.15","VOLUME":"175471800"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1653613200,"PRODUCTID":34,"OPEN":"1540.7","LOW":"1531.56","HIGH":"1546.76","CLOSE":"1546.76","ADJCLOSE":"1546.76","VOLUME":"171414000"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1653613200,"PRODUCTID":34,"OPEN":"1540.7","LOW":"1531.56","HIGH":"1546.76","CLOSE":"1546.76","ADJCLOSE":"1546.76","VOLUME":"171414000"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1653872400,"PRODUCTID":34,"OPEN":"1546.35","LOW":"1540.56","HIGH":"1547.02","CLOSE":"1543.02","ADJCLOSE":"1543.02","VOLUME":"143220900"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1653958800,"PRODUCTID":34,"OPEN":"1544.35","LOW":"1537.95","HIGH":"1570.1","CLOSE":"1570.1","ADJCLOSE":"1570.1","VOLUME":"745939000"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1654045200,"PRODUCTID":34,"OPEN":"1563.4","LOW":"1552.22","HIGH":"1563.89","CLOSE":"1553.41","ADJCLOSE":"1553.41","VOLUME":"276242600"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1654131600,"PRODUCTID":34,"OPEN":"1554.72","LOW":"1546.29","HIGH":"1555.54","CLOSE":"1549.9","ADJCLOSE":"1549.9","VOLUME":"221159300"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1654218000,"PRODUCTID":34,"OPEN":"1551.24","LOW":"1537.51","HIGH":"1551.67","CLOSE":"1537.83","ADJCLOSE":"1537.83","VOLUME":"155523600"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1654218000,"PRODUCTID":34,"OPEN":"1551.24","LOW":"1537.51","HIGH":"1551.67","CLOSE":"1537.83","ADJCLOSE":"1537.83","VOLUME":"155523600"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1654218000,"PRODUCTID":34,"OPEN":"1551.24","LOW":"1537.51","HIGH":"1551.67","CLOSE":"1537.83","ADJCLOSE":"1537.83","VOLUME":"155523600"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1654563600,"PRODUCTID":34,"OPEN":"1538.74","LOW":"1525.93","HIGH":"1541.43","CLOSE":"1525.93","ADJCLOSE":"1525.93","VOLUME":"170810900"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1654650000,"PRODUCTID":34,"OPEN":"1525.9","LOW":"1523.86","HIGH":"1532.72","CLOSE":"1523.86","ADJCLOSE":"1523.86","VOLUME":"184381000"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1654736400,"PRODUCTID":34,"OPEN":"1523.31","LOW":"1508","HIGH":"1526.83","CLOSE":"1509.71","ADJCLOSE":"1509.71","VOLUME":"218442900"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1654822800,"PRODUCTID":34,"OPEN":"1505.68","LOW":"1493.32","HIGH":"1505.68","CLOSE":"1493.95","ADJCLOSE":"1493.95","VOLUME":"201280200"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1654822800,"PRODUCTID":34,"OPEN":"1505.68","LOW":"1493.32","HIGH":"1505.68","CLOSE":"1493.95","ADJCLOSE":"1493.95","VOLUME":"201280200"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1655082000,"PRODUCTID":34,"OPEN":"1483.76","LOW":"1458.85","HIGH":"1483.76","CLOSE":"1464.83","ADJCLOSE":"1464.83","VOLUME":"260416300"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1655168400,"PRODUCTID":34,"OPEN":"1457.86","LOW":"1451.18","HIGH":"1481.72","CLOSE":"1481.28","ADJCLOSE":"1481.28","VOLUME":"239619000"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1655254800,"PRODUCTID":34,"OPEN":"1480.88","LOW":"1453.19","HIGH":"1480.96","CLOSE":"1459.05","ADJCLOSE":"1459.05","VOLUME":"228046100"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1655341200,"PRODUCTID":34,"OPEN":"1469.1","LOW":"1461.94","HIGH":"1476.02","CLOSE":"1472.77","ADJCLOSE":"1472.77","VOLUME":"238653100"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1655427600,"PRODUCTID":34,"OPEN":"1460.93","LOW":"1445.64","HIGH":"1461.03","CLOSE":"1456.74","ADJCLOSE":"1456.74","VOLUME":"422332000"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1655427600,"PRODUCTID":34,"OPEN":"1460.93","LOW":"1445.64","HIGH":"1461.03","CLOSE":"1456.74","ADJCLOSE":"1456.74","VOLUME":"422332000"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1655686800,"PRODUCTID":34,"OPEN":"1454.4","LOW":"1437.23","HIGH":"1454.4","CLOSE":"1441.24","ADJCLOSE":"1441.24","VOLUME":"135252900"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1655773200,"PRODUCTID":34,"OPEN":"1443.3","LOW":"1443.26","HIGH":"1457.88","CLOSE":"1457.88","ADJCLOSE":"1457.88","VOLUME":"220812900"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1655859600,"PRODUCTID":34,"OPEN":"1461.13","LOW":"1431.1","HIGH":"1461.53","CLOSE":"1431.1","ADJCLOSE":"1431.1","VOLUME":"213442200"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1655946000,"PRODUCTID":34,"OPEN":"1434.5","LOW":"1427.78","HIGH":"1441.47","CLOSE":"1431.05","ADJCLOSE":"1431.05","VOLUME":"138751900"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1656032400,"PRODUCTID":34,"OPEN":"1431.3","LOW":"1431.3","HIGH":"1440.73","CLOSE":"1436.7","ADJCLOSE":"1436.7","VOLUME":"144218900"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1656032400,"PRODUCTID":34,"OPEN":"1431.3","LOW":"1431.3","HIGH":"1440.73","CLOSE":"1436.7","ADJCLOSE":"1436.7","VOLUME":"144218900"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1656291600,"PRODUCTID":34,"OPEN":"1438.82","LOW":"1431.65","HIGH":"1441.03","CLOSE":"1438.12","ADJCLOSE":"1438.12","VOLUME":"112772600"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1656378000,"PRODUCTID":34,"OPEN":"1438.98","LOW":"1431.35","HIGH":"1455.46","CLOSE":"1454.74","ADJCLOSE":"1454.74","VOLUME":"141126700"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1656464400,"PRODUCTID":34,"OPEN":"1450.45","LOW":"1445.23","HIGH":"1459.86","CLOSE":"1451.48","ADJCLOSE":"1451.48","VOLUME":"252629700"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1656550800,"PRODUCTID":34,"OPEN":"1455.5","LOW":"1444.22","HIGH":"1460.3","CLOSE":"1444.22","ADJCLOSE":"1444.22","VOLUME":"298977000"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1656637200,"PRODUCTID":34,"OPEN":"1441.62","LOW":"1441.62","HIGH":"1452.32","CLOSE":"1449.74","ADJCLOSE":"1449.74","VOLUME":"124199100"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1656637200,"PRODUCTID":34,"OPEN":"1441.62","LOW":"1441.62","HIGH":"1452.32","CLOSE":"1449.74","ADJCLOSE":"1449.74","VOLUME":"124199100"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1656896400,"PRODUCTID":34,"OPEN":"1449.5","LOW":"1437.52","HIGH":"1449.5","CLOSE":"1437.52","ADJCLOSE":"1437.52","VOLUME":"121107100"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1656982800,"PRODUCTID":34,"OPEN":"1441.87","LOW":"1435.58","HIGH":"1444.67","CLOSE":"1440.81","ADJCLOSE":"1440.81","VOLUME":"143105000"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1657069200,"PRODUCTID":34,"OPEN":"1442.57","LOW":"1419.5","HIGH":"1448.09","CLOSE":"1420.85","ADJCLOSE":"1420.85","VOLUME":"174436600"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1657155600,"PRODUCTID":34,"OPEN":"1421.04","LOW":"1418.69","HIGH":"1425.85","CLOSE":"1418.69","ADJCLOSE":"1418.69","VOLUME":"177874100"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1657242000,"PRODUCTID":34,"OPEN":"1421.26","LOW":"1420.63","HIGH":"1427.2","CLOSE":"1425.79","ADJCLOSE":"1425.79","VOLUME":"127603700"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1657242000,"PRODUCTID":34,"OPEN":"1421.26","LOW":"1420.63","HIGH":"1427.2","CLOSE":"1425.79","ADJCLOSE":"1425.79","VOLUME":"127603700"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1657242000,"PRODUCTID":34,"OPEN":"1421.26","LOW":"1420.63","HIGH":"1427.2","CLOSE":"1425.79","ADJCLOSE":"1425.79","VOLUME":"127603700"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1657587600,"PRODUCTID":34,"OPEN":"1426.19","LOW":"1418.5","HIGH":"1426.19","CLOSE":"1426.08","ADJCLOSE":"1426.08","VOLUME":"180406300"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1657674000,"PRODUCTID":34,"OPEN":"1421.43","LOW":"1410.33","HIGH":"1421.43","CLOSE":"1411.32","ADJCLOSE":"1411.32","VOLUME":"159991500"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1657760400,"PRODUCTID":34,"OPEN":"1408.83","LOW":"1408.83","HIGH":"1420.06","CLOSE":"1420.06","ADJCLOSE":"1420.06","VOLUME":"137943400"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1657846800,"PRODUCTID":34,"OPEN":"1420.06","LOW":"1415.46","HIGH":"1420.06","CLOSE":"1418.44","ADJCLOSE":"1418.44","VOLUME":"115312500"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1657846800,"PRODUCTID":34,"OPEN":"1420.06","LOW":"1415.46","HIGH":"1420.06","CLOSE":"1418.44","ADJCLOSE":"1418.44","VOLUME":"115312500"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1658106000,"PRODUCTID":34,"OPEN":"1420.89","LOW":"1416.71","HIGH":"1429.54","CLOSE":"1429.54","ADJCLOSE":"1429.54","VOLUME":"164058300"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1658192400,"PRODUCTID":34,"OPEN":"1428.69","LOW":"1417.16","HIGH":"1430.86","CLOSE":"1428.76","ADJCLOSE":"1428.76","VOLUME":"120980400"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1658278800,"PRODUCTID":34,"OPEN":"1430.02","LOW":"1430.02","HIGH":"1438.37","CLOSE":"1436.98","ADJCLOSE":"1436.98","VOLUME":"150338100"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1658365200,"PRODUCTID":34,"OPEN":"1441.16","LOW":"1440.05","HIGH":"1451.33","CLOSE":"1450.32","ADJCLOSE":"1450.32","VOLUME":"147979100"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1658451600,"PRODUCTID":34,"OPEN":"1451.09","LOW":"1450.73","HIGH":"1468.48","CLOSE":"1465.8","ADJCLOSE":"1465.8","VOLUME":"172149500"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1658451600,"PRODUCTID":34,"OPEN":"1451.09","LOW":"1450.73","HIGH":"1468.48","CLOSE":"1465.8","ADJCLOSE":"1465.8","VOLUME":"172149500"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1658710800,"PRODUCTID":34,"OPEN":"1463.78","LOW":"1461.28","HIGH":"1469.22","CLOSE":"1469.22","ADJCLOSE":"1469.22","VOLUME":"151287500"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1658797200,"PRODUCTID":34,"OPEN":"1466.49","LOW":"1459.12","HIGH":"1466.49","CLOSE":"1463.69","ADJCLOSE":"1463.69","VOLUME":"129765300"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1658883600,"PRODUCTID":34,"OPEN":"1464.13","LOW":"1460.97","HIGH":"1470.96","CLOSE":"1470.71","ADJCLOSE":"1470.71","VOLUME":"131413600"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1658970000,"PRODUCTID":34,"OPEN":"1472.39","LOW":"1472.39","HIGH":"1491.2","CLOSE":"1491.2","ADJCLOSE":"1491.2","VOLUME":"193900200"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1659056400,"PRODUCTID":34,"OPEN":"1491.17","LOW":"1488.07","HIGH":"1497.53","CLOSE":"1492.23","ADJCLOSE":"1492.23","VOLUME":"196951200"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1659056400,"PRODUCTID":34,"OPEN":"1491.17","LOW":"1488.07","HIGH":"1497.53","CLOSE":"1492.23","ADJCLOSE":"1492.23","VOLUME":"196951200"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1659315600,"PRODUCTID":34,"OPEN":"1492.67","LOW":"1490.69","HIGH":"1503.83","CLOSE":"1502.07","ADJCLOSE":"1502.07","VOLUME":"118037000"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1659402000,"PRODUCTID":34,"OPEN":"1501.33","LOW":"1490.72","HIGH":"1503","CLOSE":"1495.05","ADJCLOSE":"1495.05","VOLUME":"159324800"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1659488400,"PRODUCTID":34,"OPEN":"1488.58","LOW":"1483.01","HIGH":"1490.57","CLOSE":"1490.57","ADJCLOSE":"1490.57","VOLUME":"149070000"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1659574800,"PRODUCTID":34,"OPEN":"1491.66","LOW":"1491.66","HIGH":"1507.71","CLOSE":"1507.71","ADJCLOSE":"1507.71","VOLUME":"190421100"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1659661200,"PRODUCTID":34,"OPEN":"1505.07","LOW":"1497.77","HIGH":"1505.53","CLOSE":"1501.55","ADJCLOSE":"1501.55","VOLUME":"174897900"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1659661200,"PRODUCTID":34,"OPEN":"1505.07","LOW":"1497.77","HIGH":"1505.53","CLOSE":"1501.55","ADJCLOSE":"1501.55","VOLUME":"174897900"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1659920400,"PRODUCTID":34,"OPEN":"1501.58","LOW":"1490.41","HIGH":"1501.58","CLOSE":"1496.03","ADJCLOSE":"1496.03","VOLUME":"122167900"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1660006800,"PRODUCTID":34,"OPEN":"1498.52","LOW":"1495","HIGH":"1501.03","CLOSE":"1497.68","ADJCLOSE":"1497.68","VOLUME":"102724400"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1660093200,"PRODUCTID":34,"OPEN":"1495.72","LOW":"1490.22","HIGH":"1496.25","CLOSE":"1492.33","ADJCLOSE":"1492.33","VOLUME":"266326400"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1660179600,"PRODUCTID":34,"OPEN":"1497.81","LOW":"1497.81","HIGH":"1505.56","CLOSE":"1505.56","ADJCLOSE":"1505.56","VOLUME":"216126900"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1660266000,"PRODUCTID":34,"OPEN":"1505.07","LOW":"1504.21","HIGH":"1511.8","CLOSE":"1506.19","ADJCLOSE":"1506.19","VOLUME":"267605700"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1660266000,"PRODUCTID":34,"OPEN":"1505.07","LOW":"1504.21","HIGH":"1511.8","CLOSE":"1506.19","ADJCLOSE":"1506.19","VOLUME":"267605700"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1660525200,"PRODUCTID":34,"OPEN":"1506.42","LOW":"1503.02","HIGH":"1510.11","CLOSE":"1504.01","ADJCLOSE":"1504.01","VOLUME":"316946800"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1660611600,"PRODUCTID":34,"OPEN":"1504.09","LOW":"1503.86","HIGH":"1518.78","CLOSE":"1518.78","ADJCLOSE":"1518.78","VOLUME":"470904500"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1660698000,"PRODUCTID":34,"OPEN":"1519.55","LOW":"1516.57","HIGH":"1527.84","CLOSE":"1518.16","ADJCLOSE":"1518.16","VOLUME":"341134600"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1660784400,"PRODUCTID":34,"OPEN":"1516.78","LOW":"1514.67","HIGH":"1522.52","CLOSE":"1516.62","ADJCLOSE":"1516.62","VOLUME":"235365700"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1660870800,"PRODUCTID":34,"OPEN":"1516.82","LOW":"1502.91","HIGH":"1519.68","CLOSE":"1504.44","ADJCLOSE":"1504.44","VOLUME":"168464900"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1660870800,"PRODUCTID":34,"OPEN":"1516.82","LOW":"1502.91","HIGH":"1519.68","CLOSE":"1504.44","ADJCLOSE":"1504.44","VOLUME":"168464900"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1661130000,"PRODUCTID":34,"OPEN":"1501.61","LOW":"1486.37","HIGH":"1502.07","CLOSE":"1487.37","ADJCLOSE":"1487.37","VOLUME":"169380000"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1661216400,"PRODUCTID":34,"OPEN":"1484.92","LOW":"1477.54","HIGH":"1484.92","CLOSE":"1482.57","ADJCLOSE":"1482.57","VOLUME":"172621700"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1661302800,"PRODUCTID":34,"OPEN":"1484.1","LOW":"1464.83","HIGH":"1487.97","CLOSE":"1467.26","ADJCLOSE":"1467.26","VOLUME":"152863500"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1661389200,"PRODUCTID":34,"OPEN":"1470.37","LOW":"1470.37","HIGH":"1495.49","CLOSE":"1495.49","ADJCLOSE":"1495.49","VOLUME":"202206400"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1661475600,"PRODUCTID":34,"OPEN":"1496.38","LOW":"1495.68","HIGH":"1507.49","CLOSE":"1500.29","ADJCLOSE":"1500.29","VOLUME":"175717000"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1661475600,"PRODUCTID":34,"OPEN":"1496.38","LOW":"1495.68","HIGH":"1507.49","CLOSE":"1500.29","ADJCLOSE":"1500.29","VOLUME":"175717000"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1661734800,"PRODUCTID":34,"OPEN":"1486.52","LOW":"1481.79","HIGH":"1506.55","CLOSE":"1501.57","ADJCLOSE":"1501.57","VOLUME":"171238200"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1661821200,"PRODUCTID":34,"OPEN":"1500.78","LOW":"1496.8","HIGH":"1512.05","CLOSE":"1512.05","ADJCLOSE":"1512.05","VOLUME":"380089300"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1661821200,"PRODUCTID":34,"OPEN":"1500.78","LOW":"1496.8","HIGH":"1512.05","CLOSE":"1512.05","ADJCLOSE":"1512.05","VOLUME":"380089300"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1661994000,"PRODUCTID":34,"OPEN":"1498.01","LOW":"1490.71","HIGH":"1503.49","CLOSE":"1491.95","ADJCLOSE":"1491.95","VOLUME":"221522800"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1662080400,"PRODUCTID":34,"OPEN":"1493.12","LOW":"1489.23","HIGH":"1498.61","CLOSE":"1491.18","ADJCLOSE":"1491.18","VOLUME":"158415100"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1662080400,"PRODUCTID":34,"OPEN":"1493.12","LOW":"1489.23","HIGH":"1498.61","CLOSE":"1491.18","ADJCLOSE":"1491.18","VOLUME":"158415100"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1662339600,"PRODUCTID":34,"OPEN":"1492.03","LOW":"1486.79","HIGH":"1494.81","CLOSE":"1489.8","ADJCLOSE":"1489.8","VOLUME":"119861900"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1662426000,"PRODUCTID":34,"OPEN":"1492.58","LOW":"1488.27","HIGH":"1497","CLOSE":"1488.27","ADJCLOSE":"1488.27","VOLUME":"163008800"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1662512400,"PRODUCTID":34,"OPEN":"1485.92","LOW":"1483.29","HIGH":"1492.19","CLOSE":"1491.35","ADJCLOSE":"1491.35","VOLUME":"162618300"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1662598800,"PRODUCTID":34,"OPEN":"1490.87","LOW":"1486.98","HIGH":"1497.66","CLOSE":"1494.73","ADJCLOSE":"1494.73","VOLUME":"163489700"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1662685200,"PRODUCTID":34,"OPEN":"1495.75","LOW":"1493.15","HIGH":"1498.32","CLOSE":"1496.53","ADJCLOSE":"1496.53","VOLUME":"121606000"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1662685200,"PRODUCTID":34,"OPEN":"1495.75","LOW":"1493.15","HIGH":"1498.32","CLOSE":"1496.53","ADJCLOSE":"1496.53","VOLUME":"121606000"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1662944400,"PRODUCTID":34,"OPEN":"1497.66","LOW":"1496.05","HIGH":"1501.87","CLOSE":"1497.96","ADJCLOSE":"1497.96","VOLUME":"139781400"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1663030800,"PRODUCTID":34,"OPEN":"1497.4","LOW":"1482.38","HIGH":"1497.88","CLOSE":"1487.84","ADJCLOSE":"1487.84","VOLUME":"168161200"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1663117200,"PRODUCTID":34,"OPEN":"1475.24","LOW":"1468.44","HIGH":"1480.55","CLOSE":"1468.44","ADJCLOSE":"1468.44","VOLUME":"174111700"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1663203600,"PRODUCTID":34,"OPEN":"1473.36","LOW":"1466.33","HIGH":"1478.54","CLOSE":"1467.31","ADJCLOSE":"1467.31","VOLUME":"311214100"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1663203600,"PRODUCTID":34,"OPEN":"1473.36","LOW":"1466.33","HIGH":"1478.54","CLOSE":"1467.31","ADJCLOSE":"1467.31","VOLUME":"311214100"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1663203600,"PRODUCTID":34,"OPEN":"1473.36","LOW":"1466.33","HIGH":"1478.54","CLOSE":"1467.31","ADJCLOSE":"1467.31","VOLUME":"311214100"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1663549200,"PRODUCTID":34,"OPEN":"1459.51","LOW":"1446.04","HIGH":"1460.91","CLOSE":"1451.52","ADJCLOSE":"1451.52","VOLUME":"304695900"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1663635600,"PRODUCTID":34,"OPEN":"1454.42","LOW":"1454.42","HIGH":"1465.58","CLOSE":"1461.1","ADJCLOSE":"1461.1","VOLUME":"260241500"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1663722000,"PRODUCTID":34,"OPEN":"1459.45","LOW":"1447.18","HIGH":"1459.89","CLOSE":"1447.18","ADJCLOSE":"1447.18","VOLUME":"381229500"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1663808400,"PRODUCTID":34,"OPEN":"1444.87","LOW":"1435.76","HIGH":"1448.51","CLOSE":"1439.16","ADJCLOSE":"1439.16","VOLUME":"232744900"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1663894800,"PRODUCTID":34,"OPEN":"1439.11","LOW":"1424.98","HIGH":"1440.29","CLOSE":"1424.98","ADJCLOSE":"1424.98","VOLUME":"232715500"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1663894800,"PRODUCTID":34,"OPEN":"1439.11","LOW":"1424.98","HIGH":"1440.29","CLOSE":"1424.98","ADJCLOSE":"1424.98","VOLUME":"232715500"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1664154000,"PRODUCTID":34,"OPEN":"1423.83","LOW":"1411.48","HIGH":"1423.83","CLOSE":"1413.04","ADJCLOSE":"1413.04","VOLUME":"269196600"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1664240400,"PRODUCTID":34,"OPEN":"1412.86","LOW":"1410.87","HIGH":"1420.27","CLOSE":"1410.87","ADJCLOSE":"1410.87","VOLUME":"307257400"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1664326800,"PRODUCTID":34,"OPEN":"1407.32","LOW":"1400.41","HIGH":"1409.13","CLOSE":"1401.89","ADJCLOSE":"1401.89","VOLUME":"317186600"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1664413200,"PRODUCTID":34,"OPEN":"1407.39","LOW":"1395.81","HIGH":"1410.76","CLOSE":"1397.5","ADJCLOSE":"1397.5","VOLUME":"319309200"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1664499600,"PRODUCTID":34,"OPEN":"1395.29","LOW":"1390.41","HIGH":"1402.23","CLOSE":"1394.63","ADJCLOSE":"1394.63","VOLUME":"283725900"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1664499600,"PRODUCTID":34,"OPEN":"1395.29","LOW":"1390.41","HIGH":"1402.23","CLOSE":"1394.63","ADJCLOSE":"1394.63","VOLUME":"283725900"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1664758800,"PRODUCTID":34,"OPEN":"1393.7","LOW":"1384.82","HIGH":"1401.82","CLOSE":"1397.62","ADJCLOSE":"1397.62","VOLUME":"205504800"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1664845200,"PRODUCTID":34,"OPEN":"1403.76","LOW":"1402.9","HIGH":"1411.55","CLOSE":"1409.36","ADJCLOSE":"1409.36","VOLUME":"171969900"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1664931600,"PRODUCTID":34,"OPEN":"1413.67","LOW":"1413.67","HIGH":"1424.65","CLOSE":"1420.55","ADJCLOSE":"1420.55","VOLUME":"202932700"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1665018000,"PRODUCTID":34,"OPEN":"1424.75","LOW":"1420.43","HIGH":"1428.13","CLOSE":"1420.43","ADJCLOSE":"1420.43","VOLUME":"61327800"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1665104400,"PRODUCTID":34,"OPEN":"1421.79","LOW":"1405.18","HIGH":"1421.9","CLOSE":"1406","ADJCLOSE":"1406","VOLUME":"78281500"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1665104400,"PRODUCTID":34,"OPEN":"1421.79","LOW":"1405.18","HIGH":"1421.9","CLOSE":"1406","ADJCLOSE":"1406","VOLUME":"78281500"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1665104400,"PRODUCTID":34,"OPEN":"1421.79","LOW":"1405.18","HIGH":"1421.9","CLOSE":"1406","ADJCLOSE":"1406","VOLUME":"78281500"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1665450000,"PRODUCTID":34,"OPEN":"1400.58","LOW":"1383.25","HIGH":"1400.58","CLOSE":"1386.82","ADJCLOSE":"1386.82","VOLUME":"225392200"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1665536400,"PRODUCTID":34,"OPEN":"1388.28","LOW":"1376.54","HIGH":"1391.47","CLOSE":"1380.57","ADJCLOSE":"1380.57","VOLUME":"208604100"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1665622800,"PRODUCTID":34,"OPEN":"1384.86","LOW":"1372.57","HIGH":"1385.07","CLOSE":"1373.36","ADJCLOSE":"1373.36","VOLUME":"305862900"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1665709200,"PRODUCTID":34,"OPEN":"1381.63","LOW":"1381.34","HIGH":"1391.38","CLOSE":"1382.47","ADJCLOSE":"1382.47","VOLUME":"271513000"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1665709200,"PRODUCTID":34,"OPEN":"1381.63","LOW":"1381.34","HIGH":"1391.38","CLOSE":"1382.47","ADJCLOSE":"1382.47","VOLUME":"271513000"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1665968400,"PRODUCTID":34,"OPEN":"1383.5","LOW":"1376.68","HIGH":"1389.21","CLOSE":"1386.27","ADJCLOSE":"1386.27","VOLUME":"225972200"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1666054800,"PRODUCTID":34,"OPEN":"1392.92","LOW":"1389.16","HIGH":"1400.39","CLOSE":"1400.36","ADJCLOSE":"1400.36","VOLUME":"234389700"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1666141200,"PRODUCTID":34,"OPEN":"1402.68","LOW":"1400.28","HIGH":"1415.1","CLOSE":"1415.1","ADJCLOSE":"1415.1","VOLUME":"216942000"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1666227600,"PRODUCTID":34,"OPEN":"1414.72","LOW":"1411.74","HIGH":"1437.72","CLOSE":"1437.72","ADJCLOSE":"1437.72","VOLUME":"336728500"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1666314000,"PRODUCTID":34,"OPEN":"1435.39","LOW":"1433.26","HIGH":"1446.42","CLOSE":"1446.42","ADJCLOSE":"1446.42","VOLUME":"167325000"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1666314000,"PRODUCTID":34,"OPEN":"1435.39","LOW":"1433.26","HIGH":"1446.42","CLOSE":"1446.42","ADJCLOSE":"1446.42","VOLUME":"167325000"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1666314000,"PRODUCTID":34,"OPEN":"1435.39","LOW":"1433.26","HIGH":"1446.42","CLOSE":"1446.42","ADJCLOSE":"1446.42","VOLUME":"167325000"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1666659600,"PRODUCTID":34,"OPEN":"1449.14","LOW":"1441.19","HIGH":"1454.06","CLOSE":"1444.41","ADJCLOSE":"1444.41","VOLUME":"205560800"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1666746000,"PRODUCTID":34,"OPEN":"1447.57","LOW":"1447.41","HIGH":"1454.98","CLOSE":"1454.98","ADJCLOSE":"1454.98","VOLUME":"252568000"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1666832400,"PRODUCTID":34,"OPEN":"1457.96","LOW":"1452.28","HIGH":"1459.86","CLOSE":"1454.09","ADJCLOSE":"1454.09","VOLUME":"247414700"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1666918800,"PRODUCTID":34,"OPEN":"1454.54","LOW":"1442.04","HIGH":"1456.47","CLOSE":"1447.31","ADJCLOSE":"1447.31","VOLUME":"232514400"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1666918800,"PRODUCTID":34,"OPEN":"1454.54","LOW":"1442.04","HIGH":"1456.47","CLOSE":"1447.31","ADJCLOSE":"1447.31","VOLUME":"232514400"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1667178000,"PRODUCTID":34,"OPEN":"1450.94","LOW":"1450.94","HIGH":"1468.41","CLOSE":"1460.38","ADJCLOSE":"1460.38","VOLUME":"349208000"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1667264400,"PRODUCTID":34,"OPEN":"1457.64","LOW":"1443.54","HIGH":"1457.64","CLOSE":"1445.92","ADJCLOSE":"1445.92","VOLUME":"191406100"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1667350800,"PRODUCTID":34,"OPEN":"1450.98","LOW":"1442.89","HIGH":"1451.92","CLOSE":"1451.61","ADJCLOSE":"1451.61","VOLUME":"176884200"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1667437200,"PRODUCTID":34,"OPEN":"1448.32","LOW":"1420.38","HIGH":"1448.32","CLOSE":"1420.38","ADJCLOSE":"1420.38","VOLUME":"312941100"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1667523600,"PRODUCTID":34,"OPEN":"1425.52","LOW":"1422.08","HIGH":"1438.28","CLOSE":"1438.28","ADJCLOSE":"1438.28","VOLUME":"215622500"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1667523600,"PRODUCTID":34,"OPEN":"1425.52","LOW":"1422.08","HIGH":"1438.28","CLOSE":"1438.28","ADJCLOSE":"1438.28","VOLUME":"215622500"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1667782800,"PRODUCTID":34,"OPEN":"1441.18","LOW":"1435.39","HIGH":"1442.66","CLOSE":"1442.12","ADJCLOSE":"1442.12","VOLUME":"174970300"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1667869200,"PRODUCTID":34,"OPEN":"1447.12","LOW":"1433.29","HIGH":"1447.85","CLOSE":"1441.35","ADJCLOSE":"1441.35","VOLUME":"224557400"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1667955600,"PRODUCTID":34,"OPEN":"1443.62","LOW":"1439.69","HIGH":"1447.15","CLOSE":"1446.19","ADJCLOSE":"1446.19","VOLUME":"251220400"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1668042000,"PRODUCTID":34,"OPEN":"1442.31","LOW":"1440.76","HIGH":"1453.27","CLOSE":"1449.74","ADJCLOSE":"1449.74","VOLUME":"191907900"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1668128400,"PRODUCTID":34,"OPEN":"1467.19","LOW":"1459.54","HIGH":"1468.21","CLOSE":"1468.21","ADJCLOSE":"1468.21","VOLUME":"370670700"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1668387600,"PRODUCTID":34,"OPEN":"1468.99","LOW":"1459.05","HIGH":"1468.99","CLOSE":"1464","ADJCLOSE":"1464","VOLUME":"248453200"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1668474000,"PRODUCTID":34,"OPEN":"1461.51","LOW":"1447.87","HIGH":"1461.51","CLOSE":"1450.54","ADJCLOSE":"1450.54","VOLUME":"256705300"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1668560400,"PRODUCTID":34,"OPEN":"1447.5","LOW":"1440.59","HIGH":"1448.38","CLOSE":"1448.38","ADJCLOSE":"1448.38","VOLUME":"220514400"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1668646800,"PRODUCTID":34,"OPEN":"1446.56","LOW":"1441.57","HIGH":"1449.32","CLOSE":"1449.32","ADJCLOSE":"1449.32","VOLUME":"234928400"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1668646800,"PRODUCTID":34,"OPEN":"1446.56","LOW":"1441.57","HIGH":"1449.32","CLOSE":"1449.32","ADJCLOSE":"1449.32","VOLUME":"234928400"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1668646800,"PRODUCTID":34,"OPEN":"1446.56","LOW":"1441.57","HIGH":"1449.32","CLOSE":"1449.32","ADJCLOSE":"1449.32","VOLUME":"234928400"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1668992400,"PRODUCTID":34,"OPEN":"1434.55","LOW":"1427.75","HIGH":"1447.96","CLOSE":"1447.96","ADJCLOSE":"1447.96","VOLUME":"332039800"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1669078800,"PRODUCTID":34,"OPEN":"1446.72","LOW":"1435.02","HIGH":"1451.31","CLOSE":"1441.29","ADJCLOSE":"1441.29","VOLUME":"242609900"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1669165200,"PRODUCTID":34,"OPEN":"1431.9","LOW":"1431.61","HIGH":"1443.5","CLOSE":"1443.5","ADJCLOSE":"1443.5","VOLUME":"172539700"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1669251600,"PRODUCTID":34,"OPEN":"1450.68","LOW":"1450.68","HIGH":"1502.11","CLOSE":"1501.88","ADJCLOSE":"1501.88","VOLUME":"457068200"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1669338000,"PRODUCTID":34,"OPEN":"1501.7","LOW":"1481.38","HIGH":"1504.16","CLOSE":"1486.54","ADJCLOSE":"1486.54","VOLUME":"337650300"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1669338000,"PRODUCTID":34,"OPEN":"1501.7","LOW":"1481.38","HIGH":"1504.16","CLOSE":"1486.54","ADJCLOSE":"1486.54","VOLUME":"337650300"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1669338000,"PRODUCTID":34,"OPEN":"1501.7","LOW":"1481.38","HIGH":"1504.16","CLOSE":"1486.54","ADJCLOSE":"1486.54","VOLUME":"337650300"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1669683600,"PRODUCTID":34,"OPEN":"1483.77","LOW":"1467.26","HIGH":"1486.68","CLOSE":"1476.96","ADJCLOSE":"1476.96","VOLUME":"297992100"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1669770000,"PRODUCTID":34,"OPEN":"1476.22","LOW":"1464.81","HIGH":"1489.78","CLOSE":"1488.8","ADJCLOSE":"1488.8","VOLUME":"597872800"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1669856400,"PRODUCTID":34,"OPEN":"1490.8","LOW":"1487.34","HIGH":"1497.24","CLOSE":"1491.51","ADJCLOSE":"1491.51","VOLUME":"266128700"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1669942800,"PRODUCTID":34,"OPEN":"1489.36","LOW":"1479.7","HIGH":"1489.36","CLOSE":"1481.8","ADJCLOSE":"1481.8","VOLUME":"206833400"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1669942800,"PRODUCTID":34,"OPEN":"1489.36","LOW":"1479.7","HIGH":"1489.36","CLOSE":"1481.8","ADJCLOSE":"1481.8","VOLUME":"206833400"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1670202000,"PRODUCTID":34,"OPEN":"1482.08","LOW":"1470.33","HIGH":"1482.08","CLOSE":"1471.56","ADJCLOSE":"1471.56","VOLUME":"163267400"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1670288400,"PRODUCTID":34,"OPEN":"1468.99","LOW":"1467.13","HIGH":"1473.52","CLOSE":"1471.55","ADJCLOSE":"1471.55","VOLUME":"225294700"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1670374800,"PRODUCTID":34,"OPEN":"1471.46","LOW":"1466.46","HIGH":"1477.86","CLOSE":"1466.88","ADJCLOSE":"1466.88","VOLUME":"218835400"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1670461200,"PRODUCTID":34,"OPEN":"1467.37","LOW":"1461.78","HIGH":"1469.12","CLOSE":"1465.93","ADJCLOSE":"1465.93","VOLUME":"166059100"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1670547600,"PRODUCTID":34,"OPEN":"1467.9","LOW":"1466.76","HIGH":"1477.42","CLOSE":"1477.19","ADJCLOSE":"1477.19","VOLUME":"166544000"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1670547600,"PRODUCTID":34,"OPEN":"1467.9","LOW":"1466.76","HIGH":"1477.42","CLOSE":"1477.19","ADJCLOSE":"1477.19","VOLUME":"166544000"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1670806800,"PRODUCTID":34,"OPEN":"1475.61","LOW":"1468.85","HIGH":"1475.61","CLOSE":"1474.38","ADJCLOSE":"1474.38","VOLUME":"129733800"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1670893200,"PRODUCTID":34,"OPEN":"1476.53","LOW":"1469.47","HIGH":"1477.29","CLOSE":"1470.12","ADJCLOSE":"1470.12","VOLUME":"139788100"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1670979600,"PRODUCTID":34,"OPEN":"1471.89","LOW":"1471.64","HIGH":"1483.17","CLOSE":"1483.17","ADJCLOSE":"1483.17","VOLUME":"203191200"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1671066000,"PRODUCTID":34,"OPEN":"1481.78","LOW":"1466.25","HIGH":"1482.11","CLOSE":"1467.13","ADJCLOSE":"1467.13","VOLUME":"190145800"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1671152400,"PRODUCTID":34,"OPEN":"1461.76","LOW":"1459.31","HIGH":"1478.54","CLOSE":"1478.54","ADJCLOSE":"1478.54","VOLUME":"251764100"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1671152400,"PRODUCTID":34,"OPEN":"1461.76","LOW":"1459.31","HIGH":"1478.54","CLOSE":"1478.54","ADJCLOSE":"1478.54","VOLUME":"251764100"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1671411600,"PRODUCTID":34,"OPEN":"1476.72","LOW":"1471.57","HIGH":"1477.41","CLOSE":"1477.09","ADJCLOSE":"1477.09","VOLUME":"103220400"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1671498000,"PRODUCTID":34,"OPEN":"1473.73","LOW":"1464.86","HIGH":"1476.23","CLOSE":"1467.32","ADJCLOSE":"1467.32","VOLUME":"93572900"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1671584400,"PRODUCTID":34,"OPEN":"1467.01","LOW":"1458.82","HIGH":"1469.42","CLOSE":"1462.55","ADJCLOSE":"1462.55","VOLUME":"92165900"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1671670800,"PRODUCTID":34,"OPEN":"1463.79","LOW":"1462.41","HIGH":"1468.35","CLOSE":"1468.35","ADJCLOSE":"1468.35","VOLUME":"67390900"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1671757200,"PRODUCTID":34,"OPEN":"1469.16","LOW":"1460.57","HIGH":"1474.87","CLOSE":"1474.68","ADJCLOSE":"1474.68","VOLUME":"48286800"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1671757200,"PRODUCTID":34,"OPEN":"1469.16","LOW":"1460.57","HIGH":"1474.87","CLOSE":"1474.68","ADJCLOSE":"1474.68","VOLUME":"48286800"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1671757200,"PRODUCTID":34,"OPEN":"1469.16","LOW":"1460.57","HIGH":"1474.87","CLOSE":"1474.68","ADJCLOSE":"1474.68","VOLUME":"48286800"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1672102800,"PRODUCTID":34,"OPEN":"1474.39","LOW":"1468.15","HIGH":"1477.43","CLOSE":"1474.69","ADJCLOSE":"1474.69","VOLUME":"114386800"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1672189200,"PRODUCTID":34,"OPEN":"1473.55","LOW":"1461.18","HIGH":"1480.11","CLOSE":"1480.11","ADJCLOSE":"1480.11","VOLUME":"134741200"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1672275600,"PRODUCTID":34,"OPEN":"1476.27","LOW":"1472.54","HIGH":"1491.63","CLOSE":"1491.63","ADJCLOSE":"1491.63","VOLUME":"107605300"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1672362000,"PRODUCTID":34,"OPEN":"1491.93","LOW":"1479.13","HIGH":"1503.33","CLOSE":"1495.49","ADJCLOSE":"1495.49","VOLUME":"242921700"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1672362000,"PRODUCTID":34,"OPEN":"1491.93","LOW":"1479.13","HIGH":"1503.33","CLOSE":"1495.49","ADJCLOSE":"1495.49","VOLUME":"242921700"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1672362000,"PRODUCTID":34,"OPEN":"1491.93","LOW":"1479.13","HIGH":"1503.33","CLOSE":"1495.49","ADJCLOSE":"1495.49","VOLUME":"242921700"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1672707600,"PRODUCTID":34,"OPEN":"1488.54","LOW":"1473.8","HIGH":"1488.54","CLOSE":"1473.99","ADJCLOSE":"1473.99","VOLUME":"59804600"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1672794000,"PRODUCTID":34,"OPEN":"1472.85","LOW":"1469.55","HIGH":"1476.14","CLOSE":"1469.55","ADJCLOSE":"1469.55","VOLUME":"99239400"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1672880400,"PRODUCTID":34,"OPEN":"1472.46","LOW":"1471.91","HIGH":"1481.01","CLOSE":"1480.93","ADJCLOSE":"1480.93","VOLUME":"114428100"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1672966800,"PRODUCTID":34,"OPEN":"1479.53","LOW":"1474.48","HIGH":"1482.39","CLOSE":"1480.55","ADJCLOSE":"1480.55","VOLUME":"73345700"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1672966800,"PRODUCTID":34,"OPEN":"1479.53","LOW":"1474.48","HIGH":"1482.39","CLOSE":"1480.55","ADJCLOSE":"1480.55","VOLUME":"73345700"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1673226000,"PRODUCTID":34,"OPEN":"1484.56","LOW":"1483.93","HIGH":"1493.42","CLOSE":"1493.42","ADJCLOSE":"1493.42","VOLUME":"107069100"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1673312400,"PRODUCTID":34,"OPEN":"1490.4","LOW":"1480.37","HIGH":"1491.22","CLOSE":"1485.13","ADJCLOSE":"1485.13","VOLUME":"148942700"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1673398800,"PRODUCTID":34,"OPEN":"1487.04","LOW":"1484.21","HIGH":"1489","CLOSE":"1487.87","ADJCLOSE":"1487.87","VOLUME":"130154200"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1673485200,"PRODUCTID":34,"OPEN":"1488.57","LOW":"1486.15","HIGH":"1491.35","CLOSE":"1488.66","ADJCLOSE":"1488.66","VOLUME":"147707800"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1673571600,"PRODUCTID":34,"OPEN":"1488.05","LOW":"1488.05","HIGH":"1495.03","CLOSE":"1495.03","ADJCLOSE":"1495.03","VOLUME":"120946200"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1673571600,"PRODUCTID":34,"OPEN":"1488.05","LOW":"1488.05","HIGH":"1495.03","CLOSE":"1495.03","ADJCLOSE":"1495.03","VOLUME":"120946200"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1673830800,"PRODUCTID":34,"OPEN":"1494.81","LOW":"1489","HIGH":"1496.05","CLOSE":"1493.56","ADJCLOSE":"1493.56","VOLUME":"118165300"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1673917200,"PRODUCTID":34,"OPEN":"1492.53","LOW":"1488.95","HIGH":"1499.38","CLOSE":"1499.38","ADJCLOSE":"1499.38","VOLUME":"109129200"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1674003600,"PRODUCTID":34,"OPEN":"1495.31","LOW":"1491.05","HIGH":"1496.63","CLOSE":"1495.5","ADJCLOSE":"1495.5","VOLUME":"112489800"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1674090000,"PRODUCTID":34,"OPEN":"1494.8","LOW":"1493.42","HIGH":"1501.71","CLOSE":"1496.22","ADJCLOSE":"1496.22","VOLUME":"132631400"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1674176400,"PRODUCTID":34,"OPEN":"1496.88","LOW":"1495.8","HIGH":"1500.33","CLOSE":"1500.33","ADJCLOSE":"1500.33","VOLUME":"106940500"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1674176400,"PRODUCTID":34,"OPEN":"1496.88","LOW":"1495.8","HIGH":"1500.33","CLOSE":"1500.33","ADJCLOSE":"1500.33","VOLUME":"106940500"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1674176400,"PRODUCTID":34,"OPEN":"1496.88","LOW":"1495.8","HIGH":"1500.33","CLOSE":"1500.33","ADJCLOSE":"1500.33","VOLUME":"106940500"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1674176400,"PRODUCTID":34,"OPEN":"1496.88","LOW":"1495.8","HIGH":"1500.33","CLOSE":"1500.33","ADJCLOSE":"1500.33","VOLUME":"106940500"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1674608400,"PRODUCTID":34,"OPEN":"1501.3","LOW":"1494.73","HIGH":"1501.86","CLOSE":"1499.45","ADJCLOSE":"1499.45","VOLUME":"83468600"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1674694800,"PRODUCTID":34,"OPEN":"1497.41","LOW":"1494.03","HIGH":"1498.39","CLOSE":"1498.39","ADJCLOSE":"1498.39","VOLUME":"94842000"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1674781200,"PRODUCTID":34,"OPEN":"1499.97","LOW":"1493.07","HIGH":"1500.91","CLOSE":"1497.55","ADJCLOSE":"1497.55","VOLUME":"116233200"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1674781200,"PRODUCTID":34,"OPEN":"1499.97","LOW":"1493.07","HIGH":"1500.91","CLOSE":"1497.55","ADJCLOSE":"1497.55","VOLUME":"116233200"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1675040400,"PRODUCTID":34,"OPEN":"1499.75","LOW":"1494.15","HIGH":"1500.95","CLOSE":"1499.39","ADJCLOSE":"1499.39","VOLUME":"154968600"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1675126800,"PRODUCTID":34,"OPEN":"1493.79","LOW":"1485.5","HIGH":"1493.89","CLOSE":"1485.5","ADJCLOSE":"1485.5","VOLUME":"227210500"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1675126800,"PRODUCTID":34,"OPEN":"1493.79","LOW":"1485.5","HIGH":"1493.89","CLOSE":"1485.5","ADJCLOSE":"1485.5","VOLUME":"227210500"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1675299600,"PRODUCTID":34,"OPEN":"1488.82","LOW":"1485.9","HIGH":"1493.21","CLOSE":"1489.8","ADJCLOSE":"1489.8","VOLUME":"190424300"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1675386000,"PRODUCTID":34,"OPEN":"1490.56","LOW":"1485.25","HIGH":"1493.34","CLOSE":"1490.47","ADJCLOSE":"1490.47","VOLUME":"123555800"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1675386000,"PRODUCTID":34,"OPEN":"1490.56","LOW":"1485.25","HIGH":"1493.34","CLOSE":"1490.47","ADJCLOSE":"1490.47","VOLUME":"123555800"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1675386000,"PRODUCTID":34,"OPEN":"1490.56","LOW":"1485.25","HIGH":"1493.34","CLOSE":"1490.47","ADJCLOSE":"1490.47","VOLUME":"123555800"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1675731600,"PRODUCTID":34,"OPEN":"1487.82","LOW":"1471.79","HIGH":"1487.99","CLOSE":"1476.38","ADJCLOSE":"1476.38","VOLUME":"157016900"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1675818000,"PRODUCTID":34,"OPEN":"1476.39","LOW":"1469.01","HIGH":"1479.95","CLOSE":"1470.75","ADJCLOSE":"1470.75","VOLUME":"143187400"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1675904400,"PRODUCTID":34,"OPEN":"1471.3","LOW":"1463.75","HIGH":"1471.3","CLOSE":"1464.64","ADJCLOSE":"1464.64","VOLUME":"133461000"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1675990800,"PRODUCTID":34,"OPEN":"1465.05","LOW":"1463.31","HIGH":"1476.03","CLOSE":"1474.59","ADJCLOSE":"1474.59","VOLUME":"105719000"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1675990800,"PRODUCTID":34,"OPEN":"1465.05","LOW":"1463.31","HIGH":"1476.03","CLOSE":"1474.59","ADJCLOSE":"1474.59","VOLUME":"105719000"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1676250000,"PRODUCTID":34,"OPEN":"1474.72","LOW":"1469.26","HIGH":"1475.17","CLOSE":"1475.17","ADJCLOSE":"1475.17","VOLUME":"110899900"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1676336400,"PRODUCTID":34,"OPEN":"1477.13","LOW":"1476.06","HIGH":"1485.58","CLOSE":"1483.97","ADJCLOSE":"1483.97","VOLUME":"117992500"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1676422800,"PRODUCTID":34,"OPEN":"1482.8","LOW":"1478.31","HIGH":"1488.19","CLOSE":"1488.19","ADJCLOSE":"1488.19","VOLUME":"95417000"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1676509200,"PRODUCTID":34,"OPEN":"1487.84","LOW":"1483.54","HIGH":"1494.54","CLOSE":"1484.26","ADJCLOSE":"1484.26","VOLUME":"128062600"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1676595600,"PRODUCTID":34,"OPEN":"1484.03","LOW":"1473.15","HIGH":"1484.76","CLOSE":"1476.9","ADJCLOSE":"1476.9","VOLUME":"153358600"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1676595600,"PRODUCTID":34,"OPEN":"1484.03","LOW":"1473.15","HIGH":"1484.76","CLOSE":"1476.9","ADJCLOSE":"1476.9","VOLUME":"153358600"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1676854800,"PRODUCTID":34,"OPEN":"1474.25","LOW":"1471.07","HIGH":"1477.48","CLOSE":"1473.46","ADJCLOSE":"1473.46","VOLUME":"160268400"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1676941200,"PRODUCTID":34,"OPEN":"1474.11","LOW":"1471.85","HIGH":"1477.36","CLOSE":"1474.01","ADJCLOSE":"1474.01","VOLUME":"94234300"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1677027600,"PRODUCTID":34,"OPEN":"1472.49","LOW":"1462.6","HIGH":"1473.23","CLOSE":"1464","ADJCLOSE":"1464","VOLUME":"142969300"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1677114000,"PRODUCTID":34,"OPEN":"1464.58","LOW":"1456.3","HIGH":"1467.63","CLOSE":"1457.65","ADJCLOSE":"1457.65","VOLUME":"138265300"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1677200400,"PRODUCTID":34,"OPEN":"1458.66","LOW":"1448.09","HIGH":"1460.19","CLOSE":"1456.8","ADJCLOSE":"1456.8","VOLUME":"166737000"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1677200400,"PRODUCTID":34,"OPEN":"1458.66","LOW":"1448.09","HIGH":"1460.19","CLOSE":"1456.8","ADJCLOSE":"1456.8","VOLUME":"166737000"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1677459600,"PRODUCTID":34,"OPEN":"1456.04","LOW":"1447.55","HIGH":"1458.18","CLOSE":"1455.5","ADJCLOSE":"1455.5","VOLUME":"173142300"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1677546000,"PRODUCTID":34,"OPEN":"1456.49","LOW":"1452.43","HIGH":"1458.97","CLOSE":"1454.19","ADJCLOSE":"1454.19","VOLUME":"246842100"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1677632400,"PRODUCTID":34,"OPEN":"1454.38","LOW":"1444.39","HIGH":"1454.38","CLOSE":"1450.2","ADJCLOSE":"1450.2","VOLUME":"137107700"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1677718800,"PRODUCTID":34,"OPEN":"1451.34","LOW":"1447.06","HIGH":"1457.02","CLOSE":"1455.49","ADJCLOSE":"1455.49","VOLUME":"103775800"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1677805200,"PRODUCTID":34,"OPEN":"1457.78","LOW":"1452.62","HIGH":"1457.78","CLOSE":"1453.55","ADJCLOSE":"1453.55","VOLUME":"101759100"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1677805200,"PRODUCTID":34,"OPEN":"1457.78","LOW":"1452.62","HIGH":"1457.78","CLOSE":"1453.55","ADJCLOSE":"1453.55","VOLUME":"101759100"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1678064400,"PRODUCTID":34,"OPEN":"1458.77","LOW":"1452.12","HIGH":"1460.98","CLOSE":"1452.68","ADJCLOSE":"1452.68","VOLUME":"97343200"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1678150800,"PRODUCTID":34,"OPEN":"1453.97","LOW":"1452.64","HIGH":"1461.42","CLOSE":"1458.67","ADJCLOSE":"1458.67","VOLUME":"114286600"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1678237200,"PRODUCTID":34,"OPEN":"1455.47","LOW":"1451.08","HIGH":"1458.63","CLOSE":"1454.66","ADJCLOSE":"1454.66","VOLUME":"116583700"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1678323600,"PRODUCTID":34,"OPEN":"1454.82","LOW":"1448.45","HIGH":"1455.12","CLOSE":"1449.53","ADJCLOSE":"1449.53","VOLUME":"112442800"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1678410000,"PRODUCTID":34,"OPEN":"1445.8","LOW":"1433.08","HIGH":"1445.8","CLOSE":"1433.08","ADJCLOSE":"1433.08","VOLUME":"118232000"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1678410000,"PRODUCTID":34,"OPEN":"1445.8","LOW":"1433.08","HIGH":"1445.8","CLOSE":"1433.08","ADJCLOSE":"1433.08","VOLUME":"118232000"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1678669200,"PRODUCTID":34,"OPEN":"1419.42","LOW":"1409.93","HIGH":"1423.66","CLOSE":"1421.83","ADJCLOSE":"1421.83","VOLUME":"130371500"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1678755600,"PRODUCTID":34,"OPEN":"1416.96","LOW":"1393.83","HIGH":"1416.96","CLOSE":"1393.83","ADJCLOSE":"1393.83","VOLUME":"208134800"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1678842000,"PRODUCTID":34,"OPEN":"1400.1","LOW":"1399.8","HIGH":"1406.57","CLOSE":"1403.93","ADJCLOSE":"1403.93","VOLUME":"158859400"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1678928400,"PRODUCTID":34,"OPEN":"1400.82","LOW":"1391.04","HIGH":"1403.93","CLOSE":"1391.6","ADJCLOSE":"1391.6","VOLUME":"123798800"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1679014800,"PRODUCTID":34,"OPEN":"1397.28","LOW":"1397.23","HIGH":"1416.92","CLOSE":"1411.73","ADJCLOSE":"1411.73","VOLUME":"281587900"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1679014800,"PRODUCTID":34,"OPEN":"1397.28","LOW":"1397.23","HIGH":"1416.92","CLOSE":"1411.73","ADJCLOSE":"1411.73","VOLUME":"281587900"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1679274000,"PRODUCTID":34,"OPEN":"1408.18","LOW":"1400.49","HIGH":"1408.52","CLOSE":"1401.81","ADJCLOSE":"1401.81","VOLUME":"95554800"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1679360400,"PRODUCTID":34,"OPEN":"1407.16","LOW":"1403.96","HIGH":"1412.81","CLOSE":"1406.55","ADJCLOSE":"1406.55","VOLUME":"89710500"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1679446800,"PRODUCTID":34,"OPEN":"1408.6","LOW":"1406.51","HIGH":"1413.52","CLOSE":"1412.04","ADJCLOSE":"1412.04","VOLUME":"104359400"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1679533200,"PRODUCTID":34,"OPEN":"1406.97","LOW":"1403.55","HIGH":"1410.98","CLOSE":"1410.98","ADJCLOSE":"1410.98","VOLUME":"106373400"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1679619600,"PRODUCTID":34,"OPEN":"1411.13","LOW":"1399.7","HIGH":"1411.67","CLOSE":"1399.7","ADJCLOSE":"1399.7","VOLUME":"116712200"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1679619600,"PRODUCTID":34,"OPEN":"1411.13","LOW":"1399.7","HIGH":"1411.67","CLOSE":"1399.7","ADJCLOSE":"1399.7","VOLUME":"116712200"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1679878800,"PRODUCTID":34,"OPEN":"1400.95","LOW":"1396.6","HIGH":"1404.65","CLOSE":"1396.6","ADJCLOSE":"1396.6","VOLUME":"109243200"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1679965200,"PRODUCTID":34,"OPEN":"1401.6","LOW":"1398.42","HIGH":"1409.23","CLOSE":"1409.09","ADJCLOSE":"1409.09","VOLUME":"89163800"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1680051600,"PRODUCTID":34,"OPEN":"1407.48","LOW":"1407.48","HIGH":"1422.69","CLOSE":"1420.35","ADJCLOSE":"1420.35","VOLUME":"98993200"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1680138000,"PRODUCTID":34,"OPEN":"1417.81","LOW":"1415.1","HIGH":"1425.37","CLOSE":"1424.61","ADJCLOSE":"1424.61","VOLUME":"105758500"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1680224400,"PRODUCTID":34,"OPEN":"1424.79","LOW":"1421.36","HIGH":"1429.48","CLOSE":"1422.59","ADJCLOSE":"1422.59","VOLUME":"138336300"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1680224400,"PRODUCTID":34,"OPEN":"1424.79","LOW":"1421.36","HIGH":"1429.48","CLOSE":"1422.59","ADJCLOSE":"1422.59","VOLUME":"138336300"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1680483600,"PRODUCTID":34,"OPEN":"1426.77","LOW":"1426.77","HIGH":"1433.39","CLOSE":"1433.39","ADJCLOSE":"1433.39","VOLUME":"96205600"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1680570000,"PRODUCTID":34,"OPEN":"1432.24","LOW":"1426.63","HIGH":"1432.83","CLOSE":"1429.61","ADJCLOSE":"1429.61","VOLUME":"99190200"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1680656400,"PRODUCTID":34,"OPEN":"1429.29","LOW":"1425.71","HIGH":"1430.2","CLOSE":"1429.55","ADJCLOSE":"1429.55","VOLUME":"54635100"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1680742800,"PRODUCTID":34,"OPEN":"1431.32","LOW":"1416.67","HIGH":"1431.32","CLOSE":"1424.89","ADJCLOSE":"1424.89","VOLUME":"101716000"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1680829200,"PRODUCTID":34,"OPEN":"1424.86","LOW":"1421.62","HIGH":"1427.08","CLOSE":"1427.04","ADJCLOSE":"1427.04","VOLUME":"76320400"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1680829200,"PRODUCTID":34,"OPEN":"1424.86","LOW":"1421.62","HIGH":"1427.08","CLOSE":"1427.04","ADJCLOSE":"1427.04","VOLUME":"76320400"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1681088400,"PRODUCTID":34,"OPEN":"1427.89","LOW":"1425.19","HIGH":"1429.65","CLOSE":"1428.13","ADJCLOSE":"1428.13","VOLUME":"57424000"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1681174800,"PRODUCTID":34,"OPEN":"1429.12","LOW":"1426.5","HIGH":"1435.89","CLOSE":"1435.89","ADJCLOSE":"1435.89","VOLUME":"92736300"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1681261200,"PRODUCTID":34,"OPEN":"1437.02","LOW":"1429","HIGH":"1437.08","CLOSE":"1434.74","ADJCLOSE":"1434.74","VOLUME":"92391900"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1681347600,"PRODUCTID":34,"OPEN":"1433.87","LOW":"1430.89","HIGH":"1435.01","CLOSE":"1434.22","ADJCLOSE":"1434.22","VOLUME":"99529900"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1681434000,"PRODUCTID":34,"OPEN":"1434.84","LOW":"1431.81","HIGH":"1438.28","CLOSE":"1435.13","ADJCLOSE":"1435.13","VOLUME":"72150500"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1681434000,"PRODUCTID":34,"OPEN":"1434.84","LOW":"1431.81","HIGH":"1438.28","CLOSE":"1435.13","ADJCLOSE":"1435.13","VOLUME":"72150500"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1681693200,"PRODUCTID":34,"OPEN":"1434.79","LOW":"1429.43","HIGH":"1436.04","CLOSE":"1434.9","ADJCLOSE":"1434.9","VOLUME":"87631200"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1681779600,"PRODUCTID":34,"OPEN":"1435.47","LOW":"1429.59","HIGH":"1435.47","CLOSE":"1432.36","ADJCLOSE":"1432.36","VOLUME":"76820400"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1681866000,"PRODUCTID":34,"OPEN":"1431.57","LOW":"1423.05","HIGH":"1431.57","CLOSE":"1425.07","ADJCLOSE":"1425.07","VOLUME":"97047400"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1681952400,"PRODUCTID":34,"OPEN":"1428.64","LOW":"1418.82","HIGH":"1428.64","CLOSE":"1422.11","ADJCLOSE":"1422.11","VOLUME":"79987200"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1681952400,"PRODUCTID":34,"OPEN":"1428.64","LOW":"1418.82","HIGH":"1428.64","CLOSE":"1422.11","ADJCLOSE":"1422.11","VOLUME":"79987200"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1681952400,"PRODUCTID":34,"OPEN":"1428.64","LOW":"1418.82","HIGH":"1428.64","CLOSE":"1422.11","ADJCLOSE":"1422.11","VOLUME":"79987200"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1681952400,"PRODUCTID":34,"OPEN":"1428.64","LOW":"1418.82","HIGH":"1428.64","CLOSE":"1422.11","ADJCLOSE":"1422.11","VOLUME":"79987200"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1682384400,"PRODUCTID":34,"OPEN":"1422.27","LOW":"1420.84","HIGH":"1427","CLOSE":"1425.19","ADJCLOSE":"1425.19","VOLUME":"86166500"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1682470800,"PRODUCTID":34,"OPEN":"1421.97","LOW":"1412.75","HIGH":"1422.48","CLOSE":"1414.25","ADJCLOSE":"1414.25","VOLUME":"108165700"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1682557200,"PRODUCTID":34,"OPEN":"1416.44","LOW":"1413.46","HIGH":"1418.17","CLOSE":"1418.05","ADJCLOSE":"1418.05","VOLUME":"87781900"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1682643600,"PRODUCTID":34,"OPEN":"1418.24","LOW":"1412.84","HIGH":"1420.5","CLOSE":"1415.95","ADJCLOSE":"1415.95","VOLUME":"92223200"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1682643600,"PRODUCTID":34,"OPEN":"1418.24","LOW":"1412.84","HIGH":"1420.5","CLOSE":"1415.95","ADJCLOSE":"1415.95","VOLUME":"92223200"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1682643600,"PRODUCTID":34,"OPEN":"1418.24","LOW":"1412.84","HIGH":"1420.5","CLOSE":"1415.95","ADJCLOSE":"1415.95","VOLUME":"92223200"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1682989200,"PRODUCTID":34,"OPEN":"1416.21","LOW":"1415.92","HIGH":"1428.32","CLOSE":"1426.11","ADJCLOSE":"1426.11","VOLUME":"95430800"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1683075600,"PRODUCTID":34,"OPEN":"1423.9","LOW":"1415.47","HIGH":"1425.99","CLOSE":"1425.99","ADJCLOSE":"1425.99","VOLUME":"108563000"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1683075600,"PRODUCTID":34,"OPEN":"1423.9","LOW":"1415.47","HIGH":"1425.99","CLOSE":"1425.99","ADJCLOSE":"1425.99","VOLUME":"108563000"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1683248400,"PRODUCTID":34,"OPEN":"1423.61","LOW":"1421.78","HIGH":"1431.23","CLOSE":"1431.04","ADJCLOSE":"1431.04","VOLUME":"83059100"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1683248400,"PRODUCTID":34,"OPEN":"1423.61","LOW":"1421.78","HIGH":"1431.23","CLOSE":"1431.04","ADJCLOSE":"1431.04","VOLUME":"83059100"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1683507600,"PRODUCTID":34,"OPEN":"1432.3","LOW":"1430.86","HIGH":"1438.33","CLOSE":"1433.74","ADJCLOSE":"1433.74","VOLUME":"79483400"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1683594000,"PRODUCTID":34,"OPEN":"1431.58","LOW":"1428.52","HIGH":"1432.75","CLOSE":"1432.63","ADJCLOSE":"1432.63","VOLUME":"95374100"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1683680400,"PRODUCTID":34,"OPEN":"1433.11","LOW":"1424.53","HIGH":"1433.68","CLOSE":"1425.68","ADJCLOSE":"1425.68","VOLUME":"90411500"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1683766800,"PRODUCTID":34,"OPEN":"1425.58","LOW":"1424.82","HIGH":"1428.78","CLOSE":"1425.18","ADJCLOSE":"1425.18","VOLUME":"122493500"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1683853200,"PRODUCTID":34,"OPEN":"1426.48","LOW":"1422.92","HIGH":"1429.92","CLOSE":"1422.92","ADJCLOSE":"1422.92","VOLUME":"153286800"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1683853200,"PRODUCTID":34,"OPEN":"1426.48","LOW":"1422.92","HIGH":"1429.92","CLOSE":"1422.92","ADJCLOSE":"1422.92","VOLUME":"153286800"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1684112400,"PRODUCTID":34,"OPEN":"1423.53","LOW":"1415.94","HIGH":"1427.36","CLOSE":"1417.37","ADJCLOSE":"1417.37","VOLUME":"92214400"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1684198800,"PRODUCTID":34,"OPEN":"1417.92","LOW":"1417.92","HIGH":"1426.12","CLOSE":"1423.5","ADJCLOSE":"1423.5","VOLUME":"93493100"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1684285200,"PRODUCTID":34,"OPEN":"1422.01","LOW":"1421.34","HIGH":"1427.4","CLOSE":"1424.34","ADJCLOSE":"1424.34","VOLUME":"92504200"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1684371600,"PRODUCTID":34,"OPEN":"1424.74","LOW":"1421.92","HIGH":"1428.04","CLOSE":"1428.04","ADJCLOSE":"1428.04","VOLUME":"88484500"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1684458000,"PRODUCTID":34,"OPEN":"1425.45","LOW":"1423.65","HIGH":"1428.54","CLOSE":"1428.54","ADJCLOSE":"1428.54","VOLUME":"91861400"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1684458000,"PRODUCTID":34,"OPEN":"1425.45","LOW":"1423.65","HIGH":"1428.54","CLOSE":"1428.54","ADJCLOSE":"1428.54","VOLUME":"91861400"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1684717200,"PRODUCTID":34,"OPEN":"1423.62","LOW":"1416.2","HIGH":"1425.66","CLOSE":"1419","ADJCLOSE":"1419","VOLUME":"116266900"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1684803600,"PRODUCTID":34,"OPEN":"1418.32","LOW":"1409.51","HIGH":"1419.61","CLOSE":"1411.54","ADJCLOSE":"1411.54","VOLUME":"106577700"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1684890000,"PRODUCTID":34,"OPEN":"1411.36","LOW":"1406.27","HIGH":"1414.66","CLOSE":"1409.62","ADJCLOSE":"1409.62","VOLUME":"122164200"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1684976400,"PRODUCTID":34,"OPEN":"1408.94","LOW":"1402.48","HIGH":"1411.42","CLOSE":"1402.48","ADJCLOSE":"1402.48","VOLUME":"116408900"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1685062800,"PRODUCTID":34,"OPEN":"1402.93","LOW":"1397.98","HIGH":"1405.45","CLOSE":"1402.98","ADJCLOSE":"1402.98","VOLUME":"149780100"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1685062800,"PRODUCTID":34,"OPEN":"1402.93","LOW":"1397.98","HIGH":"1405.45","CLOSE":"1402.98","ADJCLOSE":"1402.98","VOLUME":"149780100"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1685322000,"PRODUCTID":34,"OPEN":"1405.47","LOW":"1401.93","HIGH":"1406.53","CLOSE":"1404.93","ADJCLOSE":"1404.93","VOLUME":"130205600"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1685408400,"PRODUCTID":34,"OPEN":"1406.04","LOW":"1396.91","HIGH":"1406.04","CLOSE":"1396.91","ADJCLOSE":"1396.91","VOLUME":"152265400"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1685494800,"PRODUCTID":34,"OPEN":"1396.68","LOW":"1380.9","HIGH":"1398.38","CLOSE":"1387.12","ADJCLOSE":"1387.12","VOLUME":"657523800"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1685581200,"PRODUCTID":34,"OPEN":"1383.3","LOW":"1378.58","HIGH":"1386.41","CLOSE":"1383.01","ADJCLOSE":"1383.01","VOLUME":"139957800"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1685667600,"PRODUCTID":34,"OPEN":"1385.82","LOW":"1376.78","HIGH":"1385.82","CLOSE":"1381.26","ADJCLOSE":"1381.26","VOLUME":"128952300"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1685667600,"PRODUCTID":34,"OPEN":"1385.82","LOW":"1376.78","HIGH":"1385.82","CLOSE":"1381.26","ADJCLOSE":"1381.26","VOLUME":"128952300"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1685667600,"PRODUCTID":34,"OPEN":"1385.82","LOW":"1376.78","HIGH":"1385.82","CLOSE":"1381.26","ADJCLOSE":"1381.26","VOLUME":"128952300"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1686013200,"PRODUCTID":34,"OPEN":"1382.1","LOW":"1377.35","HIGH":"1383.58","CLOSE":"1383.17","ADJCLOSE":"1383.17","VOLUME":"120094000"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1686099600,"PRODUCTID":34,"OPEN":"1382","LOW":"1371.74","HIGH":"1383.55","CLOSE":"1378.65","ADJCLOSE":"1378.65","VOLUME":"118413400"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1686186000,"PRODUCTID":34,"OPEN":"1375.79","LOW":"1369.41","HIGH":"1376.62","CLOSE":"1374.64","ADJCLOSE":"1374.64","VOLUME":"109443600"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1686272400,"PRODUCTID":34,"OPEN":"1375.58","LOW":"1373.08","HIGH":"1381.26","CLOSE":"1376.08","ADJCLOSE":"1376.08","VOLUME":"92008800"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1686272400,"PRODUCTID":34,"OPEN":"1375.58","LOW":"1373.08","HIGH":"1381.26","CLOSE":"1376.08","ADJCLOSE":"1376.08","VOLUME":"92008800"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1686531600,"PRODUCTID":34,"OPEN":"1377.61","LOW":"1377.61","HIGH":"1390.55","CLOSE":"1386.77","ADJCLOSE":"1386.77","VOLUME":"100957500"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1686618000,"PRODUCTID":34,"OPEN":"1387.69","LOW":"1378.15","HIGH":"1387.79","CLOSE":"1380.61","ADJCLOSE":"1380.61","VOLUME":"139291300"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1686704400,"PRODUCTID":34,"OPEN":"1381.7","LOW":"1381.49","HIGH":"1386.79","CLOSE":"1385.42","ADJCLOSE":"1385.42","VOLUME":"134350100"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1686790800,"PRODUCTID":34,"OPEN":"1382.96","LOW":"1378.83","HIGH":"1382.96","CLOSE":"1381.73","ADJCLOSE":"1381.73","VOLUME":"109127300"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1686877200,"PRODUCTID":34,"OPEN":"1382.42","LOW":"1373.15","HIGH":"1388.61","CLOSE":"1388.61","ADJCLOSE":"1388.61","VOLUME":"305649700"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1686877200,"PRODUCTID":34,"OPEN":"1382.42","LOW":"1373.15","HIGH":"1388.61","CLOSE":"1388.61","ADJCLOSE":"1388.61","VOLUME":"305649700"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1687136400,"PRODUCTID":34,"OPEN":"1383.89","LOW":"1379.83","HIGH":"1390.5","CLOSE":"1387.33","ADJCLOSE":"1387.33","VOLUME":"75445100"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1687222800,"PRODUCTID":34,"OPEN":"1387.24","LOW":"1383.86","HIGH":"1388.75","CLOSE":"1388.33","ADJCLOSE":"1388.33","VOLUME":"96573400"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1687309200,"PRODUCTID":34,"OPEN":"1385.73","LOW":"1383.88","HIGH":"1395.85","CLOSE":"1393.45","ADJCLOSE":"1393.45","VOLUME":"118222400"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1687395600,"PRODUCTID":34,"OPEN":"1392.12","LOW":"1391.76","HIGH":"1402.44","CLOSE":"1394.67","ADJCLOSE":"1394.67","VOLUME":"116525600"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1687482000,"PRODUCTID":34,"OPEN":"1395.7","LOW":"1389.7","HIGH":"1397.54","CLOSE":"1390.89","ADJCLOSE":"1390.89","VOLUME":"89365400"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1687482000,"PRODUCTID":34,"OPEN":"1395.7","LOW":"1389.7","HIGH":"1397.54","CLOSE":"1390.89","ADJCLOSE":"1390.89","VOLUME":"89365400"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1687741200,"PRODUCTID":34,"OPEN":"1391.55","LOW":"1388.41","HIGH":"1394.3","CLOSE":"1389.88","ADJCLOSE":"1389.88","VOLUME":"79124900"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1687827600,"PRODUCTID":34,"OPEN":"1390.87","LOW":"1385.3","HIGH":"1393.38","CLOSE":"1386.74","ADJCLOSE":"1386.74","VOLUME":"85691700"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1687914000,"PRODUCTID":34,"OPEN":"1387.67","LOW":"1387.67","HIGH":"1394.56","CLOSE":"1388.37","ADJCLOSE":"1388.37","VOLUME":"71393900"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1687914000,"PRODUCTID":34,"OPEN":"1387.67","LOW":"1387.67","HIGH":"1394.56","CLOSE":"1388.37","ADJCLOSE":"1388.37","VOLUME":"71393900"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1688086800,"PRODUCTID":34,"OPEN":"1388.52","LOW":"1370.15","HIGH":"1391.48","CLOSE":"1376.68","ADJCLOSE":"1376.68","VOLUME":"172513900"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1688086800,"PRODUCTID":34,"OPEN":"1388.52","LOW":"1370.15","HIGH":"1391.48","CLOSE":"1376.68","ADJCLOSE":"1376.68","VOLUME":"172513900"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1688346000,"PRODUCTID":34,"OPEN":"1379.39","LOW":"1379.31","HIGH":"1397.37","CLOSE":"1395.89","ADJCLOSE":"1395.89","VOLUME":"70750600"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1688432400,"PRODUCTID":34,"OPEN":"1393.56","LOW":"1388.85","HIGH":"1396.33","CLOSE":"1392.49","ADJCLOSE":"1392.49","VOLUME":"63595600"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1688518800,"PRODUCTID":34,"OPEN":"1392.38","LOW":"1389.9","HIGH":"1395.82","CLOSE":"1389.9","ADJCLOSE":"1389.9","VOLUME":"68297000"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1688605200,"PRODUCTID":34,"OPEN":"1389.71","LOW":"1381.86","HIGH":"1389.71","CLOSE":"1385.95","ADJCLOSE":"1385.95","VOLUME":"92373100"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1688691600,"PRODUCTID":34,"OPEN":"1382.2","LOW":"1377.67","HIGH":"1385.74","CLOSE":"1377.67","ADJCLOSE":"1377.67","VOLUME":"85665300"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1688691600,"PRODUCTID":34,"OPEN":"1382.2","LOW":"1377.67","HIGH":"1385.74","CLOSE":"1377.67","ADJCLOSE":"1377.67","VOLUME":"85665300"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1688950800,"PRODUCTID":34,"OPEN":"1377.56","LOW":"1377.56","HIGH":"1386.94","CLOSE":"1383.06","ADJCLOSE":"1383.06","VOLUME":"77577500"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1689037200,"PRODUCTID":34,"OPEN":"1386.09","LOW":"1384.84","HIGH":"1391.46","CLOSE":"1391.46","ADJCLOSE":"1391.46","VOLUME":"105063900"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1689123600,"PRODUCTID":34,"OPEN":"1390.27","LOW":"1389.94","HIGH":"1400.05","CLOSE":"1398.06","ADJCLOSE":"1398.06","VOLUME":"81189300"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1689210000,"PRODUCTID":34,"OPEN":"1401.1","LOW":"1396.23","HIGH":"1401.76","CLOSE":"1396.23","ADJCLOSE":"1396.23","VOLUME":"71844700"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1689296400,"PRODUCTID":34,"OPEN":"1399.53","LOW":"1399.39","HIGH":"1414.22","CLOSE":"1412.09","ADJCLOSE":"1412.09","VOLUME":"160012400"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1689296400,"PRODUCTID":34,"OPEN":"1399.53","LOW":"1399.39","HIGH":"1414.22","CLOSE":"1412.09","ADJCLOSE":"1412.09","VOLUME":"160012400"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1689555600,"PRODUCTID":34,"OPEN":"1411.77","LOW":"1403.12","HIGH":"1412.09","CLOSE":"1406.1","ADJCLOSE":"1406.1","VOLUME":"92626300"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1689642000,"PRODUCTID":34,"OPEN":"1407.54","LOW":"1399.47","HIGH":"1407.9","CLOSE":"1403.03","ADJCLOSE":"1403.03","VOLUME":"78504600"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1689642000,"PRODUCTID":34,"OPEN":"1407.54","LOW":"1399.47","HIGH":"1407.9","CLOSE":"1403.03","ADJCLOSE":"1403.03","VOLUME":"78504600"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1689814800,"PRODUCTID":34,"OPEN":"1404.57","LOW":"1402.71","HIGH":"1409.34","CLOSE":"1406.69","ADJCLOSE":"1406.69","VOLUME":"100328400"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1689901200,"PRODUCTID":34,"OPEN":"1407.48","LOW":"1405.64","HIGH":"1413.52","CLOSE":"1413.52","ADJCLOSE":"1413.52","VOLUME":"86987100"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1689901200,"PRODUCTID":34,"OPEN":"1407.48","LOW":"1405.64","HIGH":"1413.52","CLOSE":"1413.52","ADJCLOSE":"1413.52","VOLUME":"86987100"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1690160400,"PRODUCTID":34,"OPEN":"1412.68","LOW":"1412.38","HIGH":"1424.69","CLOSE":"1424.69","ADJCLOSE":"1424.69","VOLUME":"87448700"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1690246800,"PRODUCTID":34,"OPEN":"1425.76","LOW":"1425.28","HIGH":"1437.81","CLOSE":"1436.79","ADJCLOSE":"1436.79","VOLUME":"135600500"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1690333200,"PRODUCTID":34,"OPEN":"1436.7","LOW":"1436.7","HIGH":"1449.29","CLOSE":"1449.29","ADJCLOSE":"1449.29","VOLUME":"133082000"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1690419600,"PRODUCTID":34,"OPEN":"1447.66","LOW":"1446.92","HIGH":"1456.36","CLOSE":"1451.27","ADJCLOSE":"1451.27","VOLUME":"123234900"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1690506000,"PRODUCTID":34,"OPEN":"1448.21","LOW":"1446.46","HIGH":"1454.24","CLOSE":"1450.35","ADJCLOSE":"1450.35","VOLUME":"101845900"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1690506000,"PRODUCTID":34,"OPEN":"1448.21","LOW":"1446.46","HIGH":"1454.24","CLOSE":"1450.35","ADJCLOSE":"1450.35","VOLUME":"101845900"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1690765200,"PRODUCTID":34,"OPEN":"1451.07","LOW":"1451.07","HIGH":"1464.7","CLOSE":"1459.43","ADJCLOSE":"1459.43","VOLUME":"164867900"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1690851600,"PRODUCTID":34,"OPEN":"1458.9","LOW":"1449.02","HIGH":"1462.56","CLOSE":"1451.24","ADJCLOSE":"1451.24","VOLUME":"98171000"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1690938000,"PRODUCTID":34,"OPEN":"1449.45","LOW":"1441.85","HIGH":"1450.28","CLOSE":"1444.56","ADJCLOSE":"1444.56","VOLUME":"91589600"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1691024400,"PRODUCTID":34,"OPEN":"1441.37","LOW":"1433.04","HIGH":"1442.78","CLOSE":"1441.85","ADJCLOSE":"1441.85","VOLUME":"89240200"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1691110800,"PRODUCTID":34,"OPEN":"1442.49","LOW":"1442.23","HIGH":"1447.13","CLOSE":"1445.21","ADJCLOSE":"1445.21","VOLUME":"70523900"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1691110800,"PRODUCTID":34,"OPEN":"1442.49","LOW":"1442.23","HIGH":"1447.13","CLOSE":"1445.21","ADJCLOSE":"1445.21","VOLUME":"70523900"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1691370000,"PRODUCTID":34,"OPEN":"1444.89","LOW":"1442.13","HIGH":"1449.38","CLOSE":"1445.81","ADJCLOSE":"1445.81","VOLUME":"48138700"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1691456400,"PRODUCTID":34,"OPEN":"1444.21","LOW":"1441.63","HIGH":"1452.47","CLOSE":"1451","ADJCLOSE":"1451","VOLUME":"87847500"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1691542800,"PRODUCTID":34,"OPEN":"1450.3","LOW":"1446.71","HIGH":"1462.03","CLOSE":"1462.03","ADJCLOSE":"1462.03","VOLUME":"140193500"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1691629200,"PRODUCTID":34,"OPEN":"1460.36","LOW":"1453.37","HIGH":"1460.7","CLOSE":"1458.93","ADJCLOSE":"1458.93","VOLUME":"140203100"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1691715600,"PRODUCTID":34,"OPEN":"1458.47","LOW":"1449.67","HIGH":"1458.97","CLOSE":"1457.16","ADJCLOSE":"1457.16","VOLUME":"116246300"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1691715600,"PRODUCTID":34,"OPEN":"1458.47","LOW":"1449.67","HIGH":"1458.97","CLOSE":"1457.16","ADJCLOSE":"1457.16","VOLUME":"116246300"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1691974800,"PRODUCTID":34,"OPEN":"1457.19","LOW":"1452.15","HIGH":"1457.43","CLOSE":"1457","ADJCLOSE":"1457","VOLUME":"83404700"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1692061200,"PRODUCTID":34,"OPEN":"1456.86","LOW":"1456.27","HIGH":"1463.29","CLOSE":"1460.28","ADJCLOSE":"1460.28","VOLUME":"84618900"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1692147600,"PRODUCTID":34,"OPEN":"1459.03","LOW":"1458.37","HIGH":"1464.27","CLOSE":"1463.51","ADJCLOSE":"1463.51","VOLUME":"120690800"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1692234000,"PRODUCTID":34,"OPEN":"1460.61","LOW":"1447.98","HIGH":"1460.76","CLOSE":"1447.98","ADJCLOSE":"1447.98","VOLUME":"154807600"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1692320400,"PRODUCTID":34,"OPEN":"1449.23","LOW":"1442.26","HIGH":"1449.23","CLOSE":"1446.09","ADJCLOSE":"1446.09","VOLUME":"127832700"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1692320400,"PRODUCTID":34,"OPEN":"1449.23","LOW":"1442.26","HIGH":"1449.23","CLOSE":"1446.09","ADJCLOSE":"1446.09","VOLUME":"127832700"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1692579600,"PRODUCTID":34,"OPEN":"1446.69","LOW":"1445.1","HIGH":"1451.68","CLOSE":"1450.57","ADJCLOSE":"1450.57","VOLUME":"121972100"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1692666000,"PRODUCTID":34,"OPEN":"1450.87","LOW":"1449.19","HIGH":"1456.4","CLOSE":"1451.53","ADJCLOSE":"1451.53","VOLUME":"99704700"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1692752400,"PRODUCTID":34,"OPEN":"1451.63","LOW":"1439.13","HIGH":"1451.72","CLOSE":"1440.11","ADJCLOSE":"1440.11","VOLUME":"101613400"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1692838800,"PRODUCTID":34,"OPEN":"1441.52","LOW":"1441.52","HIGH":"1446.75","CLOSE":"1444.67","ADJCLOSE":"1444.67","VOLUME":"87375800"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1692925200,"PRODUCTID":34,"OPEN":"1444.21","LOW":"1438.51","HIGH":"1444.81","CLOSE":"1444.49","ADJCLOSE":"1444.49","VOLUME":"110374500"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1692925200,"PRODUCTID":34,"OPEN":"1444.21","LOW":"1438.51","HIGH":"1444.81","CLOSE":"1444.49","ADJCLOSE":"1444.49","VOLUME":"110374500"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1693184400,"PRODUCTID":34,"OPEN":"1443.67","LOW":"1441.78","HIGH":"1445.31","CLOSE":"1444.06","ADJCLOSE":"1444.06","VOLUME":"90966700"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1693270800,"PRODUCTID":34,"OPEN":"1443.47","LOW":"1441.52","HIGH":"1455.8","CLOSE":"1454.44","ADJCLOSE":"1454.44","VOLUME":"124595100"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1693357200,"PRODUCTID":34,"OPEN":"1456.23","LOW":"1451.94","HIGH":"1462.8","CLOSE":"1451.94","ADJCLOSE":"1451.94","VOLUME":"323180900"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1693357200,"PRODUCTID":34,"OPEN":"1456.23","LOW":"1451.94","HIGH":"1462.8","CLOSE":"1451.94","ADJCLOSE":"1451.94","VOLUME":"323180900"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1693530000,"PRODUCTID":34,"OPEN":"1461.91","LOW":"1454.67","HIGH":"1463.43","CLOSE":"1463.43","ADJCLOSE":"1463.43","VOLUME":"163156900"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1693530000,"PRODUCTID":34,"OPEN":"1461.91","LOW":"1454.67","HIGH":"1463.43","CLOSE":"1463.43","ADJCLOSE":"1463.43","VOLUME":"163156900"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1693789200,"PRODUCTID":34,"OPEN":"1464.07","LOW":"1460.84","HIGH":"1465.93","CLOSE":"1462.72","ADJCLOSE":"1462.72","VOLUME":"95591500"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1693875600,"PRODUCTID":34,"OPEN":"1462.58","LOW":"1452.48","HIGH":"1462.58","CLOSE":"1454.83","ADJCLOSE":"1454.83","VOLUME":"112482000"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1693962000,"PRODUCTID":34,"OPEN":"1455.01","LOW":"1454.25","HIGH":"1463.04","CLOSE":"1460.62","ADJCLOSE":"1460.62","VOLUME":"106479500"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1694048400,"PRODUCTID":34,"OPEN":"1458.97","LOW":"1458.27","HIGH":"1463.3","CLOSE":"1460.07","ADJCLOSE":"1460.07","VOLUME":"81318800"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1694134800,"PRODUCTID":34,"OPEN":"1459.54","LOW":"1454.7","HIGH":"1460.23","CLOSE":"1454.95","ADJCLOSE":"1454.95","VOLUME":"82555700"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1694134800,"PRODUCTID":34,"OPEN":"1459.54","LOW":"1454.7","HIGH":"1460.23","CLOSE":"1454.95","ADJCLOSE":"1454.95","VOLUME":"82555700"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1694394000,"PRODUCTID":34,"OPEN":"1453.72","LOW":"1450.68","HIGH":"1455.56","CLOSE":"1455.04","ADJCLOSE":"1455.04","VOLUME":"69955700"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1694480400,"PRODUCTID":34,"OPEN":"1454.29","LOW":"1447.96","HIGH":"1454.32","CLOSE":"1453.39","ADJCLOSE":"1453.39","VOLUME":"98947900"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1694566800,"PRODUCTID":34,"OPEN":"1447.03","LOW":"1444.81","HIGH":"1453.54","CLOSE":"1453.54","ADJCLOSE":"1453.54","VOLUME":"87516400"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1694653200,"PRODUCTID":34,"OPEN":"1449.22","LOW":"1445.31","HIGH":"1455.09","CLOSE":"1449.58","ADJCLOSE":"1449.58","VOLUME":"117849500"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1694739600,"PRODUCTID":34,"OPEN":"1449.09","LOW":"1448.75","HIGH":"1459.03","CLOSE":"1459.03","ADJCLOSE":"1459.03","VOLUME":"318200600"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1694739600,"PRODUCTID":34,"OPEN":"1449.09","LOW":"1448.75","HIGH":"1459.03","CLOSE":"1459.03","ADJCLOSE":"1459.03","VOLUME":"318200600"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1694998800,"PRODUCTID":34,"OPEN":"1456.96","LOW":"1452.86","HIGH":"1458.46","CLOSE":"1457.99","ADJCLOSE":"1457.99","VOLUME":"83396200"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1695085200,"PRODUCTID":34,"OPEN":"1456.72","LOW":"1454.61","HIGH":"1459","CLOSE":"1457.66","ADJCLOSE":"1457.66","VOLUME":"78288600"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1695171600,"PRODUCTID":34,"OPEN":"1452.63","LOW":"1450.37","HIGH":"1456.77","CLOSE":"1451.56","ADJCLOSE":"1451.56","VOLUME":"103370600"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1695258000,"PRODUCTID":34,"OPEN":"1452.77","LOW":"1446.8","HIGH":"1453.97","CLOSE":"1448.21","ADJCLOSE":"1448.21","VOLUME":"106609700"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1695344400,"PRODUCTID":34,"OPEN":"1445.88","LOW":"1441.5","HIGH":"1450.69","CLOSE":"1450.23","ADJCLOSE":"1450.23","VOLUME":"85968500"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1695344400,"PRODUCTID":34,"OPEN":"1445.88","LOW":"1441.5","HIGH":"1450.69","CLOSE":"1450.23","ADJCLOSE":"1450.23","VOLUME":"85968500"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1695603600,"PRODUCTID":34,"OPEN":"1449.83","LOW":"1441.17","HIGH":"1450.32","CLOSE":"1443.45","ADJCLOSE":"1443.45","VOLUME":"85332300"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1695690000,"PRODUCTID":34,"OPEN":"1442.79","LOW":"1441.89","HIGH":"1447.05","CLOSE":"1445.55","ADJCLOSE":"1445.55","VOLUME":"87996700"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1695776400,"PRODUCTID":34,"OPEN":"1440.86","LOW":"1436.75","HIGH":"1441.87","CLOSE":"1440.11","ADJCLOSE":"1440.11","VOLUME":"100446200"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1695776400,"PRODUCTID":34,"OPEN":"1440.86","LOW":"1436.75","HIGH":"1441.87","CLOSE":"1440.11","ADJCLOSE":"1440.11","VOLUME":"100446200"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1695949200,"PRODUCTID":34,"OPEN":"1436.39","LOW":"1424.17","HIGH":"1436.97","CLOSE":"1424.17","ADJCLOSE":"1424.17","VOLUME":"170332100"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1695949200,"PRODUCTID":34,"OPEN":"1436.39","LOW":"1424.17","HIGH":"1436.97","CLOSE":"1424.17","ADJCLOSE":"1424.17","VOLUME":"170332100"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1696208400,"PRODUCTID":34,"OPEN":"1424.07","LOW":"1418.76","HIGH":"1428.04","CLOSE":"1418.76","ADJCLOSE":"1418.76","VOLUME":"77411100"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1696294800,"PRODUCTID":34,"OPEN":"1418.58","LOW":"1417.94","HIGH":"1424.11","CLOSE":"1420.01","ADJCLOSE":"1420.01","VOLUME":"119741100"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1696381200,"PRODUCTID":34,"OPEN":"1417.91","LOW":"1412.7","HIGH":"1419.66","CLOSE":"1415.84","ADJCLOSE":"1415.84","VOLUME":"146327300"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1696467600,"PRODUCTID":34,"OPEN":"1413.44","LOW":"1412.17","HIGH":"1420.61","CLOSE":"1415.6","ADJCLOSE":"1415.6","VOLUME":"147628100"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1696554000,"PRODUCTID":34,"OPEN":"1415.29","LOW":"1415.28","HIGH":"1419.96","CLOSE":"1416.88","ADJCLOSE":"1416.88","VOLUME":"136679500"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1696554000,"PRODUCTID":34,"OPEN":"1415.29","LOW":"1415.28","HIGH":"1419.96","CLOSE":"1416.88","ADJCLOSE":"1416.88","VOLUME":"136679500"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1696813200,"PRODUCTID":34,"OPEN":"1417.06","LOW":"1415.8","HIGH":"1420.71","CLOSE":"1417.26","ADJCLOSE":"1417.26","VOLUME":"85675400"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1696899600,"PRODUCTID":34,"OPEN":"1419.33","LOW":"1419.33","HIGH":"1435.89","CLOSE":"1435.17","ADJCLOSE":"1435.17","VOLUME":"99011700"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1696986000,"PRODUCTID":34,"OPEN":"1434.75","LOW":"1432.27","HIGH":"1438.45","CLOSE":"1436.49","ADJCLOSE":"1436.49","VOLUME":"147588000"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1697072400,"PRODUCTID":34,"OPEN":"1437.96","LOW":"1437.96","HIGH":"1446.06","CLOSE":"1443.82","ADJCLOSE":"1443.82","VOLUME":"108247800"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1697158800,"PRODUCTID":34,"OPEN":"1443.37","LOW":"1440.49","HIGH":"1444.97","CLOSE":"1444.14","ADJCLOSE":"1444.14","VOLUME":"75517900"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1697158800,"PRODUCTID":34,"OPEN":"1443.37","LOW":"1440.49","HIGH":"1444.97","CLOSE":"1444.14","ADJCLOSE":"1444.14","VOLUME":"75517900"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1697418000,"PRODUCTID":34,"OPEN":"1445.36","LOW":"1436.5","HIGH":"1446.12","CLOSE":"1438.96","ADJCLOSE":"1438.96","VOLUME":"122051500"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1697504400,"PRODUCTID":34,"OPEN":"1439.04","LOW":"1438.95","HIGH":"1444.13","CLOSE":"1444.13","ADJCLOSE":"1444.13","VOLUME":"105407700"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1697590800,"PRODUCTID":34,"OPEN":"1443.23","LOW":"1441.06","HIGH":"1446.54","CLOSE":"1446.54","ADJCLOSE":"1446.54","VOLUME":"146818700"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1697677200,"PRODUCTID":34,"OPEN":"1443.26","LOW":"1441.34","HIGH":"1445.19","CLOSE":"1442.66","ADJCLOSE":"1442.66","VOLUME":"118185700"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1697763600,"PRODUCTID":34,"OPEN":"1443.35","LOW":"1438.36","HIGH":"1443.75","CLOSE":"1441.04","ADJCLOSE":"1441.04","VOLUME":"113336900"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1697763600,"PRODUCTID":34,"OPEN":"1443.35","LOW":"1438.36","HIGH":"1443.75","CLOSE":"1441.04","ADJCLOSE":"1441.04","VOLUME":"113336900"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1698022800,"PRODUCTID":34,"OPEN":"1441.73","LOW":"1435.05","HIGH":"1443.86","CLOSE":"1438.12","ADJCLOSE":"1438.12","VOLUME":"100413700"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1698109200,"PRODUCTID":34,"OPEN":"1438.28","LOW":"1430.15","HIGH":"1440.28","CLOSE":"1435.65","ADJCLOSE":"1435.65","VOLUME":"112931800"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1698195600,"PRODUCTID":34,"OPEN":"1437.97","LOW":"1437.82","HIGH":"1444.53","CLOSE":"1442.51","ADJCLOSE":"1442.51","VOLUME":"80810800"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1698282000,"PRODUCTID":34,"OPEN":"1443.03","LOW":"1438.8","HIGH":"1445.14","CLOSE":"1440.6","ADJCLOSE":"1440.6","VOLUME":"107249600"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1698368400,"PRODUCTID":34,"OPEN":"1440.71","LOW":"1439.33","HIGH":"1444.15","CLOSE":"1441.9","ADJCLOSE":"1441.9","VOLUME":"79766900"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1698368400,"PRODUCTID":34,"OPEN":"1440.71","LOW":"1439.33","HIGH":"1444.15","CLOSE":"1441.9","ADJCLOSE":"1441.9","VOLUME":"79766900"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1698627600,"PRODUCTID":34,"OPEN":"1440.04","LOW":"1436.98","HIGH":"1441.8","CLOSE":"1439.2","ADJCLOSE":"1439.2","VOLUME":"66151800"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1698714000,"PRODUCTID":34,"OPEN":"1438.75","LOW":"1437.98","HIGH":"1443.46","CLOSE":"1442.14","ADJCLOSE":"1442.14","VOLUME":"99312300"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1698800400,"PRODUCTID":34,"OPEN":"1441.17","LOW":"1434.93","HIGH":"1441.59","CLOSE":"1435.33","ADJCLOSE":"1435.33","VOLUME":"97118400"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1698886800,"PRODUCTID":34,"OPEN":"1435.94","LOW":"1435.86","HIGH":"1441.35","CLOSE":"1439.77","ADJCLOSE":"1439.77","VOLUME":"87395200"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1698973200,"PRODUCTID":34,"OPEN":"1446.72","LOW":"1444.79","HIGH":"1453.19","CLOSE":"1449.93","ADJCLOSE":"1449.93","VOLUME":"115015400"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1698973200,"PRODUCTID":34,"OPEN":"1446.72","LOW":"1444.79","HIGH":"1453.19","CLOSE":"1449.93","ADJCLOSE":"1449.93","VOLUME":"115015400"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1699232400,"PRODUCTID":34,"OPEN":"1452.39","LOW":"1452.29","HIGH":"1464.67","CLOSE":"1464.67","ADJCLOSE":"1464.67","VOLUME":"146756600"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1699318800,"PRODUCTID":34,"OPEN":"1464.05","LOW":"1458.66","HIGH":"1465.55","CLOSE":"1463.37","ADJCLOSE":"1463.37","VOLUME":"115794000"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1699405200,"PRODUCTID":34,"OPEN":"1461.13","LOW":"1454.46","HIGH":"1462.01","CLOSE":"1457.6","ADJCLOSE":"1457.6","VOLUME":"86519800"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1699491600,"PRODUCTID":34,"OPEN":"1456.84","LOW":"1450.64","HIGH":"1457.84","CLOSE":"1452.27","ADJCLOSE":"1452.27","VOLUME":"95897900"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1699578000,"PRODUCTID":34,"OPEN":"1450.56","LOW":"1425.01","HIGH":"1451.22","CLOSE":"1445.18","ADJCLOSE":"1445.18","VOLUME":"67169000"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1699578000,"PRODUCTID":34,"OPEN":"1450.56","LOW":"1425.01","HIGH":"1451.22","CLOSE":"1445.18","ADJCLOSE":"1445.18","VOLUME":"67169000"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1699578000,"PRODUCTID":34,"OPEN":"1450.56","LOW":"1425.01","HIGH":"1451.22","CLOSE":"1445.18","ADJCLOSE":"1445.18","VOLUME":"67169000"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1699923600,"PRODUCTID":34,"OPEN":"1444.9","LOW":"1444.9","HIGH":"1453.99","CLOSE":"1451.72","ADJCLOSE":"1451.72","VOLUME":"95686900"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1700010000,"PRODUCTID":34,"OPEN":"1453.61","LOW":"1453.07","HIGH":"1466.84","CLOSE":"1466.84","ADJCLOSE":"1466.84","VOLUME":"168947800"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1700096400,"PRODUCTID":34,"OPEN":"1464.78","LOW":"1460.46","HIGH":"1465.16","CLOSE":"1464.68","ADJCLOSE":"1464.68","VOLUME":"105484500"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1700182800,"PRODUCTID":34,"OPEN":"1461.59","LOW":"1458.53","HIGH":"1462.31","CLOSE":"1460.67","ADJCLOSE":"1460.67","VOLUME":"100760200"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1700182800,"PRODUCTID":34,"OPEN":"1461.59","LOW":"1458.53","HIGH":"1462.31","CLOSE":"1460.67","ADJCLOSE":"1460.67","VOLUME":"100760200"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1700442000,"PRODUCTID":34,"OPEN":"1460.26","LOW":"1454.12","HIGH":"1460.26","CLOSE":"1456.92","ADJCLOSE":"1456.92","VOLUME":"74149400"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1700528400,"PRODUCTID":34,"OPEN":"1458.13","LOW":"1456.16","HIGH":"1463.4","CLOSE":"1463.4","ADJCLOSE":"1463.4","VOLUME":"138326700"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1700614800,"PRODUCTID":34,"OPEN":"1460.59","LOW":"1454.52","HIGH":"1460.59","CLOSE":"1455.89","ADJCLOSE":"1455.89","VOLUME":"97164200"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1700701200,"PRODUCTID":34,"OPEN":"1456.68","LOW":"1451.35","HIGH":"1456.68","CLOSE":"1453.29","ADJCLOSE":"1453.29","VOLUME":"93608000"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1700787600,"PRODUCTID":34,"OPEN":"1455.78","LOW":"1451.08","HIGH":"1456.05","CLOSE":"1453.92","ADJCLOSE":"1453.92","VOLUME":"136984500"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1700787600,"PRODUCTID":34,"OPEN":"1455.78","LOW":"1451.08","HIGH":"1456.05","CLOSE":"1453.92","ADJCLOSE":"1453.92","VOLUME":"136984500"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1701046800,"PRODUCTID":34,"OPEN":"1453.15","LOW":"1448","HIGH":"1455.78","CLOSE":"1448.15","ADJCLOSE":"1448.15","VOLUME":"116835700"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1701133200,"PRODUCTID":34,"OPEN":"1450.19","LOW":"1444.6","HIGH":"1452.6","CLOSE":"1448.02","ADJCLOSE":"1448.02","VOLUME":"156887400"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1701219600,"PRODUCTID":34,"OPEN":"1448.63","LOW":"1445.61","HIGH":"1450.42","CLOSE":"1446.07","ADJCLOSE":"1446.07","VOLUME":"128149700"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1701306000,"PRODUCTID":34,"OPEN":"1444.34","LOW":"1440.62","HIGH":"1452.74","CLOSE":"1452.74","ADJCLOSE":"1452.74","VOLUME":"530926800"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1701392400,"PRODUCTID":34,"OPEN":"1452","LOW":"1450.09","HIGH":"1456.52","CLOSE":"1456.38","ADJCLOSE":"1456.38","VOLUME":"165174800"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1701392400,"PRODUCTID":34,"OPEN":"1452","LOW":"1450.09","HIGH":"1456.52","CLOSE":"1456.38","ADJCLOSE":"1456.38","VOLUME":"165174800"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1701651600,"PRODUCTID":34,"OPEN":"1454.97","LOW":"1448.17","HIGH":"1457.02","CLOSE":"1451.02","ADJCLOSE":"1451.02","VOLUME":"106529100"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1701738000,"PRODUCTID":34,"OPEN":"1451.13","LOW":"1444.58","HIGH":"1451.59","CLOSE":"1449.46","ADJCLOSE":"1449.46","VOLUME":"101068000"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1701824400,"PRODUCTID":34,"OPEN":"1450.91","LOW":"1444.63","HIGH":"1452.07","CLOSE":"1445.82","ADJCLOSE":"1445.82","VOLUME":"92070800"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1701910800,"PRODUCTID":34,"OPEN":"1442.89","LOW":"1441.02","HIGH":"1447.66","CLOSE":"1442.85","ADJCLOSE":"1442.85","VOLUME":"103661100"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1701997200,"PRODUCTID":34,"OPEN":"1443.97","LOW":"1441.09","HIGH":"1446.13","CLOSE":"1441.97","ADJCLOSE":"1441.97","VOLUME":"84182800"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1701997200,"PRODUCTID":34,"OPEN":"1443.97","LOW":"1441.09","HIGH":"1446.13","CLOSE":"1441.97","ADJCLOSE":"1441.97","VOLUME":"84182800"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1702256400,"PRODUCTID":34,"OPEN":"1441.32","LOW":"1440.4","HIGH":"1446.39","CLOSE":"1446.39","ADJCLOSE":"1446.39","VOLUME":"102401500"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1702342800,"PRODUCTID":34,"OPEN":"1446.12","LOW":"1444.26","HIGH":"1447.72","CLOSE":"1447.12","ADJCLOSE":"1447.12","VOLUME":"127330900"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1702429200,"PRODUCTID":34,"OPEN":"1446.08","LOW":"1443.72","HIGH":"1448.48","CLOSE":"1448.04","ADJCLOSE":"1448.04","VOLUME":"130353700"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1702515600,"PRODUCTID":34,"OPEN":"1448.88","LOW":"1448.14","HIGH":"1456.26","CLOSE":"1456.26","ADJCLOSE":"1456.26","VOLUME":"165231500"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1702602000,"PRODUCTID":34,"OPEN":"1455.95","LOW":"1455.69","HIGH":"1464.78","CLOSE":"1462.45","ADJCLOSE":"1462.45","VOLUME":"284775700"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1702602000,"PRODUCTID":34,"OPEN":"1455.95","LOW":"1455.69","HIGH":"1464.78","CLOSE":"1462.45","ADJCLOSE":"1462.45","VOLUME":"284775700"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1702861200,"PRODUCTID":34,"OPEN":"1461.56","LOW":"1460.42","HIGH":"1468.74","CLOSE":"1465.28","ADJCLOSE":"1465.28","VOLUME":"216394300"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1702947600,"PRODUCTID":34,"OPEN":"1466.56","LOW":"1464.55","HIGH":"1467.61","CLOSE":"1465.67","ADJCLOSE":"1465.67","VOLUME":"162662200"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1703034000,"PRODUCTID":34,"OPEN":"1466.43","LOW":"1464.09","HIGH":"1470.79","CLOSE":"1464.56","ADJCLOSE":"1464.56","VOLUME":"200419300"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1703120400,"PRODUCTID":34,"OPEN":"1463.17","LOW":"1454.97","HIGH":"1463.17","CLOSE":"1455.58","ADJCLOSE":"1455.58","VOLUME":"157053500"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1703206800,"PRODUCTID":34,"OPEN":"1456.76","LOW":"1451.99","HIGH":"1457.86","CLOSE":"1454.38","ADJCLOSE":"1454.38","VOLUME":"127764000"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1703206800,"PRODUCTID":34,"OPEN":"1456.76","LOW":"1451.99","HIGH":"1457.86","CLOSE":"1454.38","ADJCLOSE":"1454.38","VOLUME":"127764000"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1703206800,"PRODUCTID":34,"OPEN":"1456.76","LOW":"1451.99","HIGH":"1457.86","CLOSE":"1454.38","ADJCLOSE":"1454.38","VOLUME":"127764000"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1703552400,"PRODUCTID":34,"OPEN":"1454.08","LOW":"1450.78","HIGH":"1456.66","CLOSE":"1450.78","ADJCLOSE":"1450.78","VOLUME":"130077700"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1703638800,"PRODUCTID":34,"OPEN":"1452.37","LOW":"1452.08","HIGH":"1455.44","CLOSE":"1454.22","ADJCLOSE":"1454.22","VOLUME":"158320100"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1703725200,"PRODUCTID":34,"OPEN":"1453.86","LOW":"1453.06","HIGH":"1459.1","CLOSE":"1457.41","ADJCLOSE":"1457.41","VOLUME":"142538600"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1703811600,"PRODUCTID":34,"OPEN":"1457.57","LOW":"1454.66","HIGH":"1461.4","CLOSE":"1454.66","ADJCLOSE":"1454.66","VOLUME":"265621800"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1703811600,"PRODUCTID":34,"OPEN":"1457.57","LOW":"1454.66","HIGH":"1461.4","CLOSE":"1454.66","ADJCLOSE":"1454.66","VOLUME":"265621800"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1703811600,"PRODUCTID":34,"OPEN":"1457.57","LOW":"1454.66","HIGH":"1461.4","CLOSE":"1454.66","ADJCLOSE":"1454.66","VOLUME":"265621800"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1704157200,"PRODUCTID":34,"OPEN":"1452.2","LOW":"1446.36","HIGH":"1453.56","CLOSE":"1453.1","ADJCLOSE":"1453.1","VOLUME":"103277400"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1704243600,"PRODUCTID":34,"OPEN":"1452.54","LOW":"1450.17","HIGH":"1465.69","CLOSE":"1462.37","ADJCLOSE":"1462.37","VOLUME":"215534000"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1704330000,"PRODUCTID":34,"OPEN":"1462.85","LOW":"1461.03","HIGH":"1477.56","CLOSE":"1477.26","ADJCLOSE":"1477.26","VOLUME":"286041200"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1704416400,"PRODUCTID":34,"OPEN":"1476.89","LOW":"1476.85","HIGH":"1487.61","CLOSE":"1487.61","ADJCLOSE":"1487.61","VOLUME":"280921700"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1704416400,"PRODUCTID":34,"OPEN":"1476.89","LOW":"1476.85","HIGH":"1487.61","CLOSE":"1487.61","ADJCLOSE":"1487.61","VOLUME":"280921700"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1704675600,"PRODUCTID":34,"OPEN":"1488.6","LOW":"1488.6","HIGH":"1498.52","CLOSE":"1495.7","ADJCLOSE":"1495.7","VOLUME":"301573200"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1704762000,"PRODUCTID":34,"OPEN":"1497.17","LOW":"1496.84","HIGH":"1503.93","CLOSE":"1498.83","ADJCLOSE":"1498.83","VOLUME":"311176200"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1704848400,"PRODUCTID":34,"OPEN":"1497.8","LOW":"1486.72","HIGH":"1497.8","CLOSE":"1486.86","ADJCLOSE":"1486.86","VOLUME":"208376900"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1704934800,"PRODUCTID":34,"OPEN":"1487.15","LOW":"1483","HIGH":"1492.44","CLOSE":"1483","ADJCLOSE":"1483","VOLUME":"232402500"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1705021200,"PRODUCTID":34,"OPEN":"1483.24","LOW":"1482.02","HIGH":"1487.34","CLOSE":"1487.34","ADJCLOSE":"1487.34","VOLUME":"225717600"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1705021200,"PRODUCTID":34,"OPEN":"1483.24","LOW":"1482.02","HIGH":"1487.34","CLOSE":"1487.34","ADJCLOSE":"1487.34","VOLUME":"225717600"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1705280400,"PRODUCTID":34,"OPEN":"1488.28","LOW":"1487.81","HIGH":"1501.86","CLOSE":"1501.11","ADJCLOSE":"1501.11","VOLUME":"196067000"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1705366800,"PRODUCTID":34,"OPEN":"1500.39","LOW":"1492.4","HIGH":"1503.73","CLOSE":"1493.87","ADJCLOSE":"1493.87","VOLUME":"227111300"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1705453200,"PRODUCTID":34,"OPEN":"1491.89","LOW":"1487.52","HIGH":"1494.32","CLOSE":"1491.21","ADJCLOSE":"1491.21","VOLUME":"216723800"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1705539600,"PRODUCTID":34,"OPEN":"1488.49","LOW":"1478.03","HIGH":"1492.53","CLOSE":"1479.18","ADJCLOSE":"1479.18","VOLUME":"315341100"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1705626000,"PRODUCTID":34,"OPEN":"1480.18","LOW":"1477.05","HIGH":"1486.37","CLOSE":"1486.37","ADJCLOSE":"1486.37","VOLUME":"199948900"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1705626000,"PRODUCTID":34,"OPEN":"1480.18","LOW":"1477.05","HIGH":"1486.37","CLOSE":"1486.37","ADJCLOSE":"1486.37","VOLUME":"199948900"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1705885200,"PRODUCTID":34,"OPEN":"1487.35","LOW":"1485.51","HIGH":"1493.98","CLOSE":"1491.19","ADJCLOSE":"1491.19","VOLUME":"234169100"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1705971600,"PRODUCTID":34,"OPEN":"1492.56","LOW":"1490.2","HIGH":"1500.39","CLOSE":"1496.11","ADJCLOSE":"1496.11","VOLUME":"202846800"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1706058000,"PRODUCTID":34,"OPEN":"1497.16","LOW":"1497.16","HIGH":"1504.44","CLOSE":"1504.1","ADJCLOSE":"1504.1","VOLUME":"197527000"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1706058000,"PRODUCTID":34,"OPEN":"1497.16","LOW":"1497.16","HIGH":"1504.44","CLOSE":"1504.1","ADJCLOSE":"1504.1","VOLUME":"197527000"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1706230800,"PRODUCTID":34,"OPEN":"1503.45","LOW":"1502.89","HIGH":"1509.39","CLOSE":"1506.28","ADJCLOSE":"1506.28","VOLUME":"238367000"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1706230800,"PRODUCTID":34,"OPEN":"1503.45","LOW":"1502.89","HIGH":"1509.39","CLOSE":"1506.28","ADJCLOSE":"1506.28","VOLUME":"238367000"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1706490000,"PRODUCTID":34,"OPEN":"1508.11","LOW":"1507.88","HIGH":"1518.44","CLOSE":"1515.39","ADJCLOSE":"1515.39","VOLUME":"211720800"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1706576400,"PRODUCTID":34,"OPEN":"1517.75","LOW":"1511.84","HIGH":"1520.31","CLOSE":"1512.75","ADJCLOSE":"1512.75","VOLUME":"213783400"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1706662800,"PRODUCTID":34,"OPEN":"1512.6","LOW":"1509.55","HIGH":"1516.4","CLOSE":"1512.98","ADJCLOSE":"1512.98","VOLUME":"247472800"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1706662800,"PRODUCTID":34,"OPEN":"1512.6","LOW":"1509.55","HIGH":"1516.4","CLOSE":"1512.98","ADJCLOSE":"1512.98","VOLUME":"247472800"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1706835600,"PRODUCTID":34,"OPEN":"1509.35","LOW":"1508.5","HIGH":"1521.23","CLOSE":"1516.58","ADJCLOSE":"1516.58","VOLUME":"290509400"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1706835600,"PRODUCTID":34,"OPEN":"1509.35","LOW":"1508.5","HIGH":"1521.23","CLOSE":"1516.58","ADJCLOSE":"1516.58","VOLUME":"290509400"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1707094800,"PRODUCTID":34,"OPEN":"1515.91","LOW":"1511.34","HIGH":"1520.98","CLOSE":"1511.34","ADJCLOSE":"1511.34","VOLUME":"200808500"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1707181200,"PRODUCTID":34,"OPEN":"1510.31","LOW":"1508.99","HIGH":"1513.98","CLOSE":"1512.98","ADJCLOSE":"1512.98","VOLUME":"186936700"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1707267600,"PRODUCTID":34,"OPEN":"1512.51","LOW":"1510.2","HIGH":"1514.05","CLOSE":"1513.11","ADJCLOSE":"1513.11","VOLUME":"174829400"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1707354000,"PRODUCTID":34,"OPEN":"1513.19","LOW":"1512.36","HIGH":"1521.18","CLOSE":"1512.36","ADJCLOSE":"1512.36","VOLUME":"171566000"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1707440400,"PRODUCTID":34,"OPEN":"1513.82","LOW":"1509.56","HIGH":"1514.72","CLOSE":"1512.28","ADJCLOSE":"1512.28","VOLUME":"79147200"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1707440400,"PRODUCTID":34,"OPEN":"1513.82","LOW":"1509.56","HIGH":"1514.72","CLOSE":"1512.28","ADJCLOSE":"1512.28","VOLUME":"79147200"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1707440400,"PRODUCTID":34,"OPEN":"1513.82","LOW":"1509.56","HIGH":"1514.72","CLOSE":"1512.28","ADJCLOSE":"1512.28","VOLUME":"79147200"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1707786000,"PRODUCTID":34,"OPEN":"1512.63","LOW":"1512.63","HIGH":"1533.16","CLOSE":"1531.37","ADJCLOSE":"1531.37","VOLUME":"181535700"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1707872400,"PRODUCTID":34,"OPEN":"1527.79","LOW":"1521.79","HIGH":"1530.95","CLOSE":"1529.33","ADJCLOSE":"1529.33","VOLUME":"152259500"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1707958800,"PRODUCTID":34,"OPEN":"1529.29","LOW":"1525.39","HIGH":"1532.66","CLOSE":"1528.38","ADJCLOSE":"1528.38","VOLUME":"172624700"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1708045200,"PRODUCTID":34,"OPEN":"1530.68","LOW":"1529.3","HIGH":"1534.53","CLOSE":"1533.55","ADJCLOSE":"1533.55","VOLUME":"192387100"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1708045200,"PRODUCTID":34,"OPEN":"1530.68","LOW":"1529.3","HIGH":"1534.53","CLOSE":"1533.55","ADJCLOSE":"1533.55","VOLUME":"192387100"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1708304400,"PRODUCTID":34,"OPEN":"1533.35","LOW":"1530.58","HIGH":"1539.25","CLOSE":"1538.61","ADJCLOSE":"1538.61","VOLUME":"160694400"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1708390800,"PRODUCTID":34,"OPEN":"1538.72","LOW":"1537.94","HIGH":"1555.59","CLOSE":"1555.59","ADJCLOSE":"1555.59","VOLUME":"268959800"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1708477200,"PRODUCTID":34,"OPEN":"1554.1","LOW":"1547.49","HIGH":"1554.95","CLOSE":"1552.4","ADJCLOSE":"1552.4","VOLUME":"241602800"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1708563600,"PRODUCTID":34,"OPEN":"1550.71","LOW":"1542.72","HIGH":"1551.97","CLOSE":"1545.49","ADJCLOSE":"1545.49","VOLUME":"172375600"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1708650000,"PRODUCTID":34,"OPEN":"1546.35","LOW":"1544.18","HIGH":"1551.15","CLOSE":"1549.11","ADJCLOSE":"1549.11","VOLUME":"340781400"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1708650000,"PRODUCTID":34,"OPEN":"1546.35","LOW":"1544.18","HIGH":"1551.15","CLOSE":"1549.11","ADJCLOSE":"1549.11","VOLUME":"340781400"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1708909200,"PRODUCTID":34,"OPEN":"1548.93","LOW":"1544.47","HIGH":"1553.9","CLOSE":"1547.6","ADJCLOSE":"1547.6","VOLUME":"314099700"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1708995600,"PRODUCTID":34,"OPEN":"1545.52","LOW":"1545.16","HIGH":"1559.02","CLOSE":"1558.8","ADJCLOSE":"1558.8","VOLUME":"309551300"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1709082000,"PRODUCTID":34,"OPEN":"1556.3","LOW":"1545.59","HIGH":"1556.69","CLOSE":"1545.59","ADJCLOSE":"1545.59","VOLUME":"298350600"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1709168400,"PRODUCTID":34,"OPEN":"1547.62","LOW":"1544.67","HIGH":"1554.79","CLOSE":"1551.44","ADJCLOSE":"1551.44","VOLUME":"973066200"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1709254800,"PRODUCTID":34,"OPEN":"1553.16","LOW":"1537.11","HIGH":"1556.22","CLOSE":"1538.02","ADJCLOSE":"1538.02","VOLUME":"304487800"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1709254800,"PRODUCTID":34,"OPEN":"1553.16","LOW":"1537.11","HIGH":"1556.22","CLOSE":"1538.02","ADJCLOSE":"1538.02","VOLUME":"304487800"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1709514000,"PRODUCTID":34,"OPEN":"1539.1","LOW":"1537.03","HIGH":"1547.1","CLOSE":"1539.27","ADJCLOSE":"1539.27","VOLUME":"234915700"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1709600400,"PRODUCTID":34,"OPEN":"1537.92","LOW":"1518.84","HIGH":"1537.92","CLOSE":"1536.98","ADJCLOSE":"1536.98","VOLUME":"292974200"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1709686800,"PRODUCTID":34,"OPEN":"1532.45","LOW":"1527.92","HIGH":"1535.2","CLOSE":"1531.51","ADJCLOSE":"1531.51","VOLUME":"266505400"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1709773200,"PRODUCTID":34,"OPEN":"1531.7","LOW":"1531.7","HIGH":"1539.6","CLOSE":"1535.83","ADJCLOSE":"1535.83","VOLUME":"235394700"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1709859600,"PRODUCTID":34,"OPEN":"1536.52","LOW":"1535.32","HIGH":"1541.15","CLOSE":"1539.86","ADJCLOSE":"1539.86","VOLUME":"334762200"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1709859600,"PRODUCTID":34,"OPEN":"1536.52","LOW":"1535.32","HIGH":"1541.15","CLOSE":"1539.86","ADJCLOSE":"1539.86","VOLUME":"334762200"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1710118800,"PRODUCTID":34,"OPEN":"1542.01","LOW":"1540.77","HIGH":"1547.48","CLOSE":"1544.71","ADJCLOSE":"1544.71","VOLUME":"282742100"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1710205200,"PRODUCTID":34,"OPEN":"1544.95","LOW":"1541.36","HIGH":"1556.71","CLOSE":"1554.56","ADJCLOSE":"1554.56","VOLUME":"236872900"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1710291600,"PRODUCTID":34,"OPEN":"1543.51","LOW":"1536.76","HIGH":"1544.74","CLOSE":"1538.13","ADJCLOSE":"1538.13","VOLUME":"230016100"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1710378000,"PRODUCTID":34,"OPEN":"1535.6","LOW":"1533.8","HIGH":"1543.75","CLOSE":"1543.75","ADJCLOSE":"1543.75","VOLUME":"226515700"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1710464400,"PRODUCTID":34,"OPEN":"1536.95","LOW":"1535.47","HIGH":"1552.83","CLOSE":"1552.83","ADJCLOSE":"1552.83","VOLUME":"499854300"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1710464400,"PRODUCTID":34,"OPEN":"1536.95","LOW":"1535.47","HIGH":"1552.83","CLOSE":"1552.83","ADJCLOSE":"1552.83","VOLUME":"499854300"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1710723600,"PRODUCTID":34,"OPEN":"1547.45","LOW":"1544.32","HIGH":"1557.33","CLOSE":"1553.64","ADJCLOSE":"1553.64","VOLUME":"263219400"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1710810000,"PRODUCTID":34,"OPEN":"1551.59","LOW":"1544.96","HIGH":"1552.1","CLOSE":"1544.96","ADJCLOSE":"1544.96","VOLUME":"299513700"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1710896400,"PRODUCTID":34,"OPEN":"1545.06","LOW":"1535.77","HIGH":"1546","CLOSE":"1535.79","ADJCLOSE":"1535.79","VOLUME":"182483300"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1710982800,"PRODUCTID":34,"OPEN":"1539.12","LOW":"1534.66","HIGH":"1542.33","CLOSE":"1541.41","ADJCLOSE":"1541.41","VOLUME":"186197400"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1711069200,"PRODUCTID":34,"OPEN":"1541.56","LOW":"1537.92","HIGH":"1543.84","CLOSE":"1542.39","ADJCLOSE":"1542.39","VOLUME":"153442100"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1711069200,"PRODUCTID":34,"OPEN":"1541.56","LOW":"1537.92","HIGH":"1543.84","CLOSE":"1542.39","ADJCLOSE":"1542.39","VOLUME":"153442100"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1711328400,"PRODUCTID":34,"OPEN":"1540.23","LOW":"1532.73","HIGH":"1540.23","CLOSE":"1537.54","ADJCLOSE":"1537.54","VOLUME":"144717400"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1711414800,"PRODUCTID":34,"OPEN":"1536.06","LOW":"1532.07","HIGH":"1540.51","CLOSE":"1538.42","ADJCLOSE":"1538.42","VOLUME":"201823400"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1711501200,"PRODUCTID":34,"OPEN":"1536.51","LOW":"1528.52","HIGH":"1536.58","CLOSE":"1530.6","ADJCLOSE":"1530.6","VOLUME":"213452700"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1711501200,"PRODUCTID":34,"OPEN":"1536.51","LOW":"1528.52","HIGH":"1536.58","CLOSE":"1530.6","ADJCLOSE":"1530.6","VOLUME":"213452700"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1711674000,"PRODUCTID":34,"OPEN":"1532.11","LOW":"1532.03","HIGH":"1542","CLOSE":"1536.07","ADJCLOSE":"1536.07","VOLUME":"197606300"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1711674000,"PRODUCTID":34,"OPEN":"1532.11","LOW":"1532.03","HIGH":"1542","CLOSE":"1536.07","ADJCLOSE":"1536.07","VOLUME":"197606300"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1711933200,"PRODUCTID":34,"OPEN":"1537.5","LOW":"1537.07","HIGH":"1544.71","CLOSE":"1544.02","ADJCLOSE":"1544.02","VOLUME":"113539400"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1712019600,"PRODUCTID":34,"OPEN":"1543.53","LOW":"1540.77","HIGH":"1550.99","CLOSE":"1547.99","ADJCLOSE":"1547.99","VOLUME":"188490400"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1712106000,"PRODUCTID":34,"OPEN":"1547.29","LOW":"1537.01","HIGH":"1548.42","CLOSE":"1537.01","ADJCLOSE":"1537.01","VOLUME":"185700600"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1712192400,"PRODUCTID":34,"OPEN":"1538.98","LOW":"1537.25","HIGH":"1554.33","CLOSE":"1553.24","ADJCLOSE":"1553.24","VOLUME":"208034400"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1712278800,"PRODUCTID":34,"OPEN":"1551.07","LOW":"1547.96","HIGH":"1555.97","CLOSE":"1555.25","ADJCLOSE":"1555.25","VOLUME":"183477400"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1712278800,"PRODUCTID":34,"OPEN":"1551.07","LOW":"1547.96","HIGH":"1555.97","CLOSE":"1555.25","ADJCLOSE":"1555.25","VOLUME":"183477400"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1712538000,"PRODUCTID":34,"OPEN":"1556.78","LOW":"1554.15","HIGH":"1560.26","CLOSE":"1559.98","ADJCLOSE":"1559.98","VOLUME":"136336200"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1712624400,"PRODUCTID":34,"OPEN":"1559.91","LOW":"1553.43","HIGH":"1565.57","CLOSE":"1553.51","ADJCLOSE":"1553.51","VOLUME":"148751200"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1712624400,"PRODUCTID":34,"OPEN":"1559.91","LOW":"1553.43","HIGH":"1565.57","CLOSE":"1553.51","ADJCLOSE":"1553.51","VOLUME":"148751200"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1712624400,"PRODUCTID":34,"OPEN":"1559.91","LOW":"1553.43","HIGH":"1565.57","CLOSE":"1553.51","ADJCLOSE":"1553.51","VOLUME":"148751200"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1712883600,"PRODUCTID":34,"OPEN":"1554.09","LOW":"1548.27","HIGH":"1556.64","CLOSE":"1551.04","ADJCLOSE":"1551.04","VOLUME":"225170600"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1712883600,"PRODUCTID":34,"OPEN":"1554.09","LOW":"1548.27","HIGH":"1556.64","CLOSE":"1551.04","ADJCLOSE":"1551.04","VOLUME":"225170600"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1713142800,"PRODUCTID":34,"OPEN":"1545.45","LOW":"1542.53","HIGH":"1548.34","CLOSE":"1542.53","ADJCLOSE":"1542.53","VOLUME":"242539900"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1713229200,"PRODUCTID":34,"OPEN":"1541.08","LOW":"1532.49","HIGH":"1541.59","CLOSE":"1535","ADJCLOSE":"1535","VOLUME":"299007700"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1713315600,"PRODUCTID":34,"OPEN":"1535.05","LOW":"1532.95","HIGH":"1541.88","CLOSE":"1540.42","ADJCLOSE":"1540.42","VOLUME":"201296200"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1713402000,"PRODUCTID":34,"OPEN":"1539.84","LOW":"1538.68","HIGH":"1548.46","CLOSE":"1544.76","ADJCLOSE":"1544.76","VOLUME":"192585300"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1713488400,"PRODUCTID":34,"OPEN":"1546.3","LOW":"1545.9","HIGH":"1552.45","CLOSE":"1547.57","ADJCLOSE":"1547.57","VOLUME":"217831000"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1713488400,"PRODUCTID":34,"OPEN":"1546.3","LOW":"1545.9","HIGH":"1552.45","CLOSE":"1547.57","ADJCLOSE":"1547.57","VOLUME":"217831000"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1713747600,"PRODUCTID":34,"OPEN":"1548.57","LOW":"1548.38","HIGH":"1559.94","CLOSE":"1559.59","ADJCLOSE":"1559.59","VOLUME":"162909500"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1713834000,"PRODUCTID":34,"OPEN":"1559.81","LOW":"1559.81","HIGH":"1567.57","CLOSE":"1561.64","ADJCLOSE":"1561.64","VOLUME":"215225200"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1713920400,"PRODUCTID":34,"OPEN":"1565.49","LOW":"1564.89","HIGH":"1572.48","CLOSE":"1571.48","ADJCLOSE":"1571.48","VOLUME":"217218900"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1714006800,"PRODUCTID":34,"OPEN":"1573.29","LOW":"1569.03","HIGH":"1574.45","CLOSE":"1569.25","ADJCLOSE":"1569.25","VOLUME":"229077400"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1714093200,"PRODUCTID":34,"OPEN":"1567.67","LOW":"1566.34","HIGH":"1575.57","CLOSE":"1575.16","ADJCLOSE":"1575.16","VOLUME":"249177600"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1714093200,"PRODUCTID":34,"OPEN":"1567.67","LOW":"1566.34","HIGH":"1575.57","CLOSE":"1575.16","ADJCLOSE":"1575.16","VOLUME":"249177600"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1714352400,"PRODUCTID":34,"OPEN":"1576.3","LOW":"1575","HIGH":"1583.34","CLOSE":"1582.66","ADJCLOSE":"1582.66","VOLUME":"284290000"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1714438800,"PRODUCTID":34,"OPEN":"1583.58","LOW":"1575.97","HIGH":"1589.06","CLOSE":"1575.97","ADJCLOSE":"1575.97","VOLUME":"333275400"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1714438800,"PRODUCTID":34,"OPEN":"1583.58","LOW":"1575.97","HIGH":"1589.06","CLOSE":"1575.97","ADJCLOSE":"1575.97","VOLUME":"333275400"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1714611600,"PRODUCTID":34,"OPEN":"1574.97","LOW":"1574.27","HIGH":"1582.68","CLOSE":"1580.3","ADJCLOSE":"1580.3","VOLUME":"246289200"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1714698000,"PRODUCTID":34,"OPEN":"1581.59","LOW":"1581.59","HIGH":"1590.56","CLOSE":"1589.59","ADJCLOSE":"1589.59","VOLUME":"262487200"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1714698000,"PRODUCTID":34,"OPEN":"1581.59","LOW":"1581.59","HIGH":"1590.56","CLOSE":"1589.59","ADJCLOSE":"1589.59","VOLUME":"262487200"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1714957200,"PRODUCTID":34,"OPEN":"1591.8","LOW":"1591.17","HIGH":"1598.26","CLOSE":"1597.39","ADJCLOSE":"1597.39","VOLUME":"201147700"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1715043600,"PRODUCTID":34,"OPEN":"1600.85","LOW":"1600.66","HIGH":"1610.32","CLOSE":"1605.68","ADJCLOSE":"1605.68","VOLUME":"265320400"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1715130000,"PRODUCTID":34,"OPEN":"1606.96","LOW":"1602.29","HIGH":"1610.25","CLOSE":"1604.75","ADJCLOSE":"1604.75","VOLUME":"216508600"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1715216400,"PRODUCTID":34,"OPEN":"1606.21","LOW":"1599.29","HIGH":"1607.38","CLOSE":"1601.22","ADJCLOSE":"1601.22","VOLUME":"168553600"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1715302800,"PRODUCTID":34,"OPEN":"1603.46","LOW":"1599.84","HIGH":"1604.07","CLOSE":"1600.67","ADJCLOSE":"1600.67","VOLUME":"180639100"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1715302800,"PRODUCTID":34,"OPEN":"1603.46","LOW":"1599.84","HIGH":"1604.07","CLOSE":"1600.67","ADJCLOSE":"1600.67","VOLUME":"180639100"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1715562000,"PRODUCTID":34,"OPEN":"1602.3","LOW":"1600.43","HIGH":"1604.8","CLOSE":"1602.91","ADJCLOSE":"1602.91","VOLUME":"163107600"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1715648400,"PRODUCTID":34,"OPEN":"1601.62","LOW":"1601.44","HIGH":"1607.42","CLOSE":"1605.88","ADJCLOSE":"1605.88","VOLUME":"208290100"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1715734800,"PRODUCTID":34,"OPEN":"1605.75","LOW":"1603.23","HIGH":"1607.64","CLOSE":"1603.23","ADJCLOSE":"1603.23","VOLUME":"194095600"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1715821200,"PRODUCTID":34,"OPEN":"1604.38","LOW":"1604.38","HIGH":"1611.57","CLOSE":"1611.11","ADJCLOSE":"1611.11","VOLUME":"183263300"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1715907600,"PRODUCTID":34,"OPEN":"1612.42","LOW":"1611.93","HIGH":"1619.45","CLOSE":"1616.62","ADJCLOSE":"1616.62","VOLUME":"219231700"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1715907600,"PRODUCTID":34,"OPEN":"1612.42","LOW":"1611.93","HIGH":"1619.45","CLOSE":"1616.62","ADJCLOSE":"1616.62","VOLUME":"219231700"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1716166800,"PRODUCTID":34,"OPEN":"1618.28","LOW":"1618.28","HIGH":"1629.81","CLOSE":"1627.5","ADJCLOSE":"1627.5","VOLUME":"200289800"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1716253200,"PRODUCTID":34,"OPEN":"1628.38","LOW":"1620.8","HIGH":"1628.38","CLOSE":"1622.09","ADJCLOSE":"1622.09","VOLUME":"230614000"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1716253200,"PRODUCTID":34,"OPEN":"1628.38","LOW":"1620.8","HIGH":"1628.38","CLOSE":"1622.09","ADJCLOSE":"1622.09","VOLUME":"230614000"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1716426000,"PRODUCTID":34,"OPEN":"1620.66","LOW":"1620.66","HIGH":"1632.79","CLOSE":"1629.18","ADJCLOSE":"1629.18","VOLUME":"249478800"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1716512400,"PRODUCTID":34,"OPEN":"1624.96","LOW":"1614.83","HIGH":"1624.96","CLOSE":"1619.4","ADJCLOSE":"1619.4","VOLUME":"307419100"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1716512400,"PRODUCTID":34,"OPEN":"1624.96","LOW":"1614.83","HIGH":"1624.96","CLOSE":"1619.4","ADJCLOSE":"1619.4","VOLUME":"307419100"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1716771600,"PRODUCTID":34,"OPEN":"1620.67","LOW":"1617.98","HIGH":"1622.4","CLOSE":"1618.27","ADJCLOSE":"1618.27","VOLUME":"177466500"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1716858000,"PRODUCTID":34,"OPEN":"1620.65","LOW":"1612.96","HIGH":"1622.93","CLOSE":"1615.82","ADJCLOSE":"1615.82","VOLUME":"214978500"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199457000,"PRODUCTID":84,"OPEN":"23.5","LOW":"23.25","HIGH":"24.3","CLOSE":"23.94","ADJCLOSE":"23.94","VOLUME":"0"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199716200,"PRODUCTID":84,"OPEN":"24.62","LOW":"23.3","HIGH":"24.88","CLOSE":"23.79","ADJCLOSE":"23.79","VOLUME":"0"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199802600,"PRODUCTID":84,"OPEN":"23.27","LOW":"22.63","HIGH":"25.6","CLOSE":"25.43","ADJCLOSE":"25.43","VOLUME":"0"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199889000,"PRODUCTID":84,"OPEN":"25.61","LOW":"23.9","HIGH":"25.95","CLOSE":"24.12","ADJCLOSE":"24.12","VOLUME":"0"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199975400,"PRODUCTID":84,"OPEN":"24.56","LOW":"22.62","HIGH":"24.61","CLOSE":"23.45","ADJCLOSE":"23.45","VOLUME":"0"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200061800,"PRODUCTID":84,"OPEN":"24.04","LOW":"23.22","HIGH":"24.41","CLOSE":"23.68","ADJCLOSE":"23.68","VOLUME":"0"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200321000,"PRODUCTID":84,"OPEN":"23.76","LOW":"22.65","HIGH":"23.93","CLOSE":"22.9","ADJCLOSE":"22.9","VOLUME":"0"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200407400,"PRODUCTID":84,"OPEN":"24.1","LOW":"22.97","HIGH":"24.59","CLOSE":"23.34","ADJCLOSE":"23.34","VOLUME":"0"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200493800,"PRODUCTID":84,"OPEN":"23.9","LOW":"22.85","HIGH":"24.38","CLOSE":"24.38","ADJCLOSE":"24.38","VOLUME":"0"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200580200,"PRODUCTID":84,"OPEN":"24.11","LOW":"23.87","HIGH":"28.51","CLOSE":"28.46","ADJCLOSE":"28.46","VOLUME":"0"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200666600,"PRODUCTID":84,"OPEN":"27.55","LOW":"26.27","HIGH":"29.3","CLOSE":"27.18","ADJCLOSE":"27.18","VOLUME":"0"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200666600,"PRODUCTID":84,"OPEN":"27.55","LOW":"26.27","HIGH":"29.3","CLOSE":"27.18","ADJCLOSE":"27.18","VOLUME":"0"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1201012200,"PRODUCTID":84,"OPEN":"35.12","LOW":"29.71","HIGH":"37.57","CLOSE":"31.01","ADJCLOSE":"31.01","VOLUME":"0"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201098600,"PRODUCTID":84,"OPEN":"33.84","LOW":"28.47","HIGH":"34.42","CLOSE":"29.02","ADJCLOSE":"29.02","VOLUME":"0"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201185000,"PRODUCTID":84,"OPEN":"28.07","LOW":"27.03","HIGH":"28.48","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201271400,"PRODUCTID":84,"OPEN":"26.19","LOW":"25.93","HIGH":"29.76","CLOSE":"29.08","ADJCLOSE":"29.08","VOLUME":"0"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201530600,"PRODUCTID":84,"OPEN":"29.67","LOW":"27.57","HIGH":"30.26","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201617000,"PRODUCTID":84,"OPEN":"26.61","LOW":"26.55","HIGH":"27.96","CLOSE":"27.32","ADJCLOSE":"27.32","VOLUME":"0"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201703400,"PRODUCTID":84,"OPEN":"27.53","LOW":"24.74","HIGH":"28.34","CLOSE":"27.62","ADJCLOSE":"27.62","VOLUME":"0"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201789800,"PRODUCTID":84,"OPEN":"28.78","LOW":"25.45","HIGH":"28.81","CLOSE":"26.2","ADJCLOSE":"26.2","VOLUME":"0"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201876200,"PRODUCTID":84,"OPEN":"25.66","LOW":"24.02","HIGH":"25.75","CLOSE":"24.02","ADJCLOSE":"24.02","VOLUME":"0"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202135400,"PRODUCTID":84,"OPEN":"25.09","LOW":"24.85","HIGH":"26.03","CLOSE":"25.99","ADJCLOSE":"25.99","VOLUME":"0"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202221800,"PRODUCTID":84,"OPEN":"27.2","LOW":"27.2","HIGH":"28.49","CLOSE":"28.24","ADJCLOSE":"28.24","VOLUME":"0"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202308200,"PRODUCTID":84,"OPEN":"27.75","LOW":"27.04","HIGH":"29.31","CLOSE":"28.97","ADJCLOSE":"28.97","VOLUME":"0"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202394600,"PRODUCTID":84,"OPEN":"29.51","LOW":"26.78","HIGH":"29.7","CLOSE":"27.66","ADJCLOSE":"27.66","VOLUME":"0"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202481000,"PRODUCTID":84,"OPEN":"27.98","LOW":"27.22","HIGH":"28.89","CLOSE":"28.01","ADJCLOSE":"28.01","VOLUME":"0"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202740200,"PRODUCTID":84,"OPEN":"29.14","LOW":"27.32","HIGH":"29.57","CLOSE":"27.6","ADJCLOSE":"27.6","VOLUME":"0"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202826600,"PRODUCTID":84,"OPEN":"26.56","LOW":"25.25","HIGH":"27.17","CLOSE":"26.33","ADJCLOSE":"26.33","VOLUME":"0"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202913000,"PRODUCTID":84,"OPEN":"25.67","LOW":"24.57","HIGH":"26.06","CLOSE":"24.88","ADJCLOSE":"24.88","VOLUME":"0"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202999400,"PRODUCTID":84,"OPEN":"24.64","LOW":"23.98","HIGH":"25.64","CLOSE":"25.54","ADJCLOSE":"25.54","VOLUME":"0"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203085800,"PRODUCTID":84,"OPEN":"25.58","LOW":"24.45","HIGH":"25.67","CLOSE":"25.02","ADJCLOSE":"25.02","VOLUME":"0"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203085800,"PRODUCTID":84,"OPEN":"25.58","LOW":"24.45","HIGH":"25.67","CLOSE":"25.02","ADJCLOSE":"25.02","VOLUME":"0"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203431400,"PRODUCTID":84,"OPEN":"25.39","LOW":"24.73","HIGH":"26.59","CLOSE":"25.59","ADJCLOSE":"25.59","VOLUME":"0"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203517800,"PRODUCTID":84,"OPEN":"25.6","LOW":"24.21","HIGH":"26.95","CLOSE":"24.4","ADJCLOSE":"24.4","VOLUME":"0"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203604200,"PRODUCTID":84,"OPEN":"24.42","LOW":"23.74","HIGH":"25.45","CLOSE":"25.12","ADJCLOSE":"25.12","VOLUME":"0"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203690600,"PRODUCTID":84,"OPEN":"24.99","LOW":"23.62","HIGH":"25.93","CLOSE":"24.06","ADJCLOSE":"24.06","VOLUME":"0"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203949800,"PRODUCTID":84,"OPEN":"24.06","LOW":"22.69","HIGH":"25.07","CLOSE":"23.03","ADJCLOSE":"23.03","VOLUME":"0"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1204036200,"PRODUCTID":84,"OPEN":"23.44","LOW":"21.64","HIGH":"23.45","CLOSE":"21.9","ADJCLOSE":"21.9","VOLUME":"0"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204122600,"PRODUCTID":84,"OPEN":"21.9","LOW":"21.83","HIGH":"23.01","CLOSE":"22.69","ADJCLOSE":"22.69","VOLUME":"0"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204209000,"PRODUCTID":84,"OPEN":"22.69","LOW":"22.69","HIGH":"23.79","CLOSE":"23.53","ADJCLOSE":"23.53","VOLUME":"0"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204295400,"PRODUCTID":84,"OPEN":"23.54","LOW":"23.54","HIGH":"26.91","CLOSE":"26.54","ADJCLOSE":"26.54","VOLUME":"0"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204554600,"PRODUCTID":84,"OPEN":"27.54","LOW":"26.27","HIGH":"28.13","CLOSE":"26.28","ADJCLOSE":"26.28","VOLUME":"0"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204641000,"PRODUCTID":84,"OPEN":"27.19","LOW":"25.51","HIGH":"27.42","CLOSE":"25.52","ADJCLOSE":"25.52","VOLUME":"0"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204727400,"PRODUCTID":84,"OPEN":"25.52","LOW":"23.3","HIGH":"25.77","CLOSE":"24.6","ADJCLOSE":"24.6","VOLUME":"0"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204813800,"PRODUCTID":84,"OPEN":"25.45","LOW":"25.04","HIGH":"27.9","CLOSE":"27.55","ADJCLOSE":"27.55","VOLUME":"0"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204900200,"PRODUCTID":84,"OPEN":"28.52","LOW":"22.29","HIGH":"29.29","CLOSE":"27.49","ADJCLOSE":"27.49","VOLUME":"0"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205155800,"PRODUCTID":84,"OPEN":"28.13","LOW":"27.92","HIGH":"29.73","CLOSE":"29.38","ADJCLOSE":"29.38","VOLUME":"0"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205242200,"PRODUCTID":84,"OPEN":"27.25","LOW":"26.35","HIGH":"28.64","CLOSE":"26.36","ADJCLOSE":"26.36","VOLUME":"0"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205328600,"PRODUCTID":84,"OPEN":"26.39","LOW":"24.9","HIGH":"27.25","CLOSE":"27.22","ADJCLOSE":"27.22","VOLUME":"0"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205415000,"PRODUCTID":84,"OPEN":"27.22","LOW":"25.65","HIGH":"29.62","CLOSE":"27.29","ADJCLOSE":"27.29","VOLUME":"0"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205501400,"PRODUCTID":84,"OPEN":"27.31","LOW":"26.02","HIGH":"32.89","CLOSE":"31.16","ADJCLOSE":"31.16","VOLUME":"0"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205760600,"PRODUCTID":84,"OPEN":"35.14","LOW":"31.1","HIGH":"35.6","CLOSE":"32.24","ADJCLOSE":"32.24","VOLUME":"0"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205847000,"PRODUCTID":84,"OPEN":"32.24","LOW":"25.58","HIGH":"32.24","CLOSE":"25.79","ADJCLOSE":"25.79","VOLUME":"0"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205933400,"PRODUCTID":84,"OPEN":"25.78","LOW":"25.16","HIGH":"29.95","CLOSE":"29.84","ADJCLOSE":"29.84","VOLUME":"0"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1206019800,"PRODUCTID":84,"OPEN":"29.84","LOW":"25.8","HIGH":"29.84","CLOSE":"26.62","ADJCLOSE":"26.62","VOLUME":"0"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1206019800,"PRODUCTID":84,"OPEN":"29.84","LOW":"25.8","HIGH":"29.84","CLOSE":"26.62","ADJCLOSE":"26.62","VOLUME":"0"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1206365400,"PRODUCTID":84,"OPEN":"26.64","LOW":"24.75","HIGH":"27.04","CLOSE":"25.73","ADJCLOSE":"25.73","VOLUME":"0"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206451800,"PRODUCTID":84,"OPEN":"25.75","LOW":"25.17","HIGH":"26.42","CLOSE":"25.72","ADJCLOSE":"25.72","VOLUME":"0"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206538200,"PRODUCTID":84,"OPEN":"25.75","LOW":"25.51","HIGH":"26.85","CLOSE":"26.08","ADJCLOSE":"26.08","VOLUME":"0"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206624600,"PRODUCTID":84,"OPEN":"25.55","LOW":"24.91","HIGH":"25.98","CLOSE":"25.88","ADJCLOSE":"25.88","VOLUME":"0"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206711000,"PRODUCTID":84,"OPEN":"25.81","LOW":"25.04","HIGH":"25.96","CLOSE":"25.71","ADJCLOSE":"25.71","VOLUME":"0"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206970200,"PRODUCTID":84,"OPEN":"25.71","LOW":"25.35","HIGH":"26.77","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207056600,"PRODUCTID":84,"OPEN":"25.61","LOW":"22.52","HIGH":"25.61","CLOSE":"22.68","ADJCLOSE":"22.68","VOLUME":"0"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207143000,"PRODUCTID":84,"OPEN":"22.64","LOW":"22.39","HIGH":"23.65","CLOSE":"23.43","ADJCLOSE":"23.43","VOLUME":"0"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207229400,"PRODUCTID":84,"OPEN":"23.84","LOW":"23","HIGH":"24.15","CLOSE":"23.21","ADJCLOSE":"23.21","VOLUME":"0"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207315800,"PRODUCTID":84,"OPEN":"23","LOW":"21.75","HIGH":"23.31","CLOSE":"22.45","ADJCLOSE":"22.45","VOLUME":"0"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207575000,"PRODUCTID":84,"OPEN":"22.45","LOW":"21.21","HIGH":"22.73","CLOSE":"22.42","ADJCLOSE":"22.42","VOLUME":"0"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207661400,"PRODUCTID":84,"OPEN":"22.42","LOW":"22.36","HIGH":"23.16","CLOSE":"22.36","ADJCLOSE":"22.36","VOLUME":"0"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207747800,"PRODUCTID":84,"OPEN":"22.36","LOW":"22.36","HIGH":"23.57","CLOSE":"22.81","ADJCLOSE":"22.81","VOLUME":"0"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207834200,"PRODUCTID":84,"OPEN":"22.8","LOW":"21.63","HIGH":"23.22","CLOSE":"21.98","ADJCLOSE":"21.98","VOLUME":"0"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207920600,"PRODUCTID":84,"OPEN":"23.03","LOW":"22.65","HIGH":"23.59","CLOSE":"23.46","ADJCLOSE":"23.46","VOLUME":"0"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208179800,"PRODUCTID":84,"OPEN":"23.46","LOW":"23.46","HIGH":"24.35","CLOSE":"23.82","ADJCLOSE":"23.82","VOLUME":"0"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208266200,"PRODUCTID":84,"OPEN":"23.84","LOW":"22.72","HIGH":"23.99","CLOSE":"22.78","ADJCLOSE":"22.78","VOLUME":"0"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208352600,"PRODUCTID":84,"OPEN":"22.03","LOW":"20.5","HIGH":"22.09","CLOSE":"20.53","ADJCLOSE":"20.53","VOLUME":"0"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208439000,"PRODUCTID":84,"OPEN":"21.13","LOW":"20.35","HIGH":"21.54","CLOSE":"20.37","ADJCLOSE":"20.37","VOLUME":"0"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208525400,"PRODUCTID":84,"OPEN":"20.37","LOW":"19.21","HIGH":"20.37","CLOSE":"20.13","ADJCLOSE":"20.13","VOLUME":"0"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208784600,"PRODUCTID":84,"OPEN":"20.15","LOW":"20.15","HIGH":"21.12","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208871000,"PRODUCTID":84,"OPEN":"20.47","LOW":"20.47","HIGH":"21.6","CLOSE":"20.87","ADJCLOSE":"20.87","VOLUME":"0"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208957400,"PRODUCTID":84,"OPEN":"20.63","LOW":"19.88","HIGH":"20.95","CLOSE":"20.26","ADJCLOSE":"20.26","VOLUME":"0"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1209043800,"PRODUCTID":84,"OPEN":"20.26","LOW":"19.21","HIGH":"20.77","CLOSE":"20.06","ADJCLOSE":"20.06","VOLUME":"0"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209130200,"PRODUCTID":84,"OPEN":"19.6","LOW":"19.28","HIGH":"20.36","CLOSE":"19.59","ADJCLOSE":"19.59","VOLUME":"0"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209389400,"PRODUCTID":84,"OPEN":"20.14","LOW":"19.37","HIGH":"20.25","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209475800,"PRODUCTID":84,"OPEN":"19.86","LOW":"19.63","HIGH":"20.54","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209562200,"PRODUCTID":84,"OPEN":"20.24","LOW":"19.69","HIGH":"20.81","CLOSE":"20.79","ADJCLOSE":"20.79","VOLUME":"0"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209648600,"PRODUCTID":84,"OPEN":"20.78","LOW":"18.87","HIGH":"20.83","CLOSE":"18.88","ADJCLOSE":"18.88","VOLUME":"0"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209735000,"PRODUCTID":84,"OPEN":"18.87","LOW":"17.97","HIGH":"19.11","CLOSE":"18.18","ADJCLOSE":"18.18","VOLUME":"0"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209994200,"PRODUCTID":84,"OPEN":"18.68","LOW":"18.68","HIGH":"19.29","CLOSE":"18.9","ADJCLOSE":"18.9","VOLUME":"0"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210080600,"PRODUCTID":84,"OPEN":"18.9","LOW":"18.11","HIGH":"19.57","CLOSE":"18.21","ADJCLOSE":"18.21","VOLUME":"0"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210167000,"PRODUCTID":84,"OPEN":"18.48","LOW":"18.42","HIGH":"19.98","CLOSE":"19.73","ADJCLOSE":"19.73","VOLUME":"0"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210253400,"PRODUCTID":84,"OPEN":"19.73","LOW":"18.62","HIGH":"19.92","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210339800,"PRODUCTID":84,"OPEN":"19.98","LOW":"19.3","HIGH":"20.01","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210599000,"PRODUCTID":84,"OPEN":"19.17","LOW":"16.92","HIGH":"19.48","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210685400,"PRODUCTID":84,"OPEN":"17.79","LOW":"17.76","HIGH":"18.63","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210771800,"PRODUCTID":84,"OPEN":"17.98","LOW":"16.74","HIGH":"17.98","CLOSE":"17.66","ADJCLOSE":"17.66","VOLUME":"0"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210858200,"PRODUCTID":84,"OPEN":"17.65","LOW":"16.25","HIGH":"17.84","CLOSE":"16.3","ADJCLOSE":"16.3","VOLUME":"0"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210944600,"PRODUCTID":84,"OPEN":"16.3","LOW":"16.3","HIGH":"17.92","CLOSE":"16.47","ADJCLOSE":"16.47","VOLUME":"0"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211203800,"PRODUCTID":84,"OPEN":"16.47","LOW":"15.82","HIGH":"17.89","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211290200,"PRODUCTID":84,"OPEN":"17.02","LOW":"17.02","HIGH":"18.42","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211376600,"PRODUCTID":84,"OPEN":"17.64","LOW":"17.01","HIGH":"18.89","CLOSE":"18.59","ADJCLOSE":"18.59","VOLUME":"0"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211463000,"PRODUCTID":84,"OPEN":"18.92","LOW":"17.82","HIGH":"19.11","CLOSE":"18.05","ADJCLOSE":"18.05","VOLUME":"0"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211549400,"PRODUCTID":84,"OPEN":"18.58","LOW":"18.38","HIGH":"19.8","CLOSE":"19.55","ADJCLOSE":"19.55","VOLUME":"0"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211549400,"PRODUCTID":84,"OPEN":"18.58","LOW":"18.38","HIGH":"19.8","CLOSE":"19.55","ADJCLOSE":"19.55","VOLUME":"0"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211895000,"PRODUCTID":84,"OPEN":"20.78","LOW":"19.42","HIGH":"20.95","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211981400,"PRODUCTID":84,"OPEN":"19.64","LOW":"19.01","HIGH":"20.03","CLOSE":"19.07","ADJCLOSE":"19.07","VOLUME":"0"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212067800,"PRODUCTID":84,"OPEN":"19.08","LOW":"17.54","HIGH":"19.17","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212154200,"PRODUCTID":84,"OPEN":"18.14","LOW":"17.56","HIGH":"18.21","CLOSE":"17.83","ADJCLOSE":"17.83","VOLUME":"0"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212413400,"PRODUCTID":84,"OPEN":"17.83","LOW":"17.83","HIGH":"20.45","CLOSE":"19.83","ADJCLOSE":"19.83","VOLUME":"0"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212499800,"PRODUCTID":84,"OPEN":"19.8","LOW":"18.89","HIGH":"21","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212586200,"PRODUCTID":84,"OPEN":"20.64","LOW":"19.76","HIGH":"21.31","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212672600,"PRODUCTID":84,"OPEN":"20.54","LOW":"18.62","HIGH":"20.59","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212759000,"PRODUCTID":84,"OPEN":"18.63","LOW":"18.63","HIGH":"23.79","CLOSE":"23.56","ADJCLOSE":"23.56","VOLUME":"0"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1213018200,"PRODUCTID":84,"OPEN":"23.56","LOW":"20.78","HIGH":"24.47","CLOSE":"23.12","ADJCLOSE":"23.12","VOLUME":"0"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213104600,"PRODUCTID":84,"OPEN":"24.37","LOW":"22.31","HIGH":"24.42","CLOSE":"23.18","ADJCLOSE":"23.18","VOLUME":"0"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213191000,"PRODUCTID":84,"OPEN":"23.44","LOW":"22.86","HIGH":"24.3","CLOSE":"24.12","ADJCLOSE":"24.12","VOLUME":"0"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213277400,"PRODUCTID":84,"OPEN":"23.61","LOW":"21.91","HIGH":"23.98","CLOSE":"23.33","ADJCLOSE":"23.33","VOLUME":"0"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213363800,"PRODUCTID":84,"OPEN":"23.02","LOW":"21.04","HIGH":"23.14","CLOSE":"21.22","ADJCLOSE":"21.22","VOLUME":"0"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213623000,"PRODUCTID":84,"OPEN":"21.22","LOW":"20.73","HIGH":"22.84","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213709400,"PRODUCTID":84,"OPEN":"20.96","LOW":"20.02","HIGH":"21.42","CLOSE":"21.13","ADJCLOSE":"21.13","VOLUME":"0"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213795800,"PRODUCTID":84,"OPEN":"21.67","LOW":"21.26","HIGH":"22.86","CLOSE":"22.24","ADJCLOSE":"22.24","VOLUME":"0"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213882200,"PRODUCTID":84,"OPEN":"22.24","LOW":"20.91","HIGH":"22.61","CLOSE":"21.58","ADJCLOSE":"21.58","VOLUME":"0"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213968600,"PRODUCTID":84,"OPEN":"21.58","LOW":"21.58","HIGH":"23.7","CLOSE":"22.87","ADJCLOSE":"22.87","VOLUME":"0"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214227800,"PRODUCTID":84,"OPEN":"22.89","LOW":"22.52","HIGH":"23.14","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214314200,"PRODUCTID":84,"OPEN":"22.69","LOW":"21.68","HIGH":"23.48","CLOSE":"22.42","ADJCLOSE":"22.42","VOLUME":"0"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214400600,"PRODUCTID":84,"OPEN":"22.42","LOW":"20.34","HIGH":"22.42","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214487000,"PRODUCTID":84,"OPEN":"22.23","LOW":"22.15","HIGH":"23.99","CLOSE":"23.93","ADJCLOSE":"23.93","VOLUME":"0"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214573400,"PRODUCTID":84,"OPEN":"23.75","LOW":"23.3","HIGH":"24.56","CLOSE":"23.44","ADJCLOSE":"23.44","VOLUME":"0"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214832600,"PRODUCTID":84,"OPEN":"24.25","LOW":"23.27","HIGH":"24.26","CLOSE":"23.95","ADJCLOSE":"23.95","VOLUME":"0"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214919000,"PRODUCTID":84,"OPEN":"25.14","LOW":"23.64","HIGH":"25.57","CLOSE":"23.65","ADJCLOSE":"23.65","VOLUME":"0"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1215005400,"PRODUCTID":84,"OPEN":"23.4","LOW":"22.7","HIGH":"25.96","CLOSE":"25.92","ADJCLOSE":"25.92","VOLUME":"0"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215091800,"PRODUCTID":84,"OPEN":"25.92","LOW":"24.44","HIGH":"26.08","CLOSE":"24.78","ADJCLOSE":"24.78","VOLUME":"0"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215091800,"PRODUCTID":84,"OPEN":"25.92","LOW":"24.44","HIGH":"26.08","CLOSE":"24.78","ADJCLOSE":"24.78","VOLUME":"0"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215437400,"PRODUCTID":84,"OPEN":"25.48","LOW":"24.73","HIGH":"26.91","CLOSE":"25.78","ADJCLOSE":"25.78","VOLUME":"0"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215523800,"PRODUCTID":84,"OPEN":"25.72","LOW":"23.02","HIGH":"26.05","CLOSE":"23.15","ADJCLOSE":"23.15","VOLUME":"0"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215610200,"PRODUCTID":84,"OPEN":"23.16","LOW":"22.59","HIGH":"25.39","CLOSE":"25.23","ADJCLOSE":"25.23","VOLUME":"0"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215696600,"PRODUCTID":84,"OPEN":"25.22","LOW":"25.07","HIGH":"26.62","CLOSE":"25.59","ADJCLOSE":"25.59","VOLUME":"0"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215783000,"PRODUCTID":84,"OPEN":"25.56","LOW":"25.56","HIGH":"29.44","CLOSE":"27.49","ADJCLOSE":"27.49","VOLUME":"0"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1216042200,"PRODUCTID":84,"OPEN":"27.49","LOW":"26.9","HIGH":"29.3","CLOSE":"28.48","ADJCLOSE":"28.48","VOLUME":"0"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216128600,"PRODUCTID":84,"OPEN":"28.47","LOW":"27.01","HIGH":"30.81","CLOSE":"28.54","ADJCLOSE":"28.54","VOLUME":"0"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216215000,"PRODUCTID":84,"OPEN":"28.19","LOW":"24.87","HIGH":"28.32","CLOSE":"25.1","ADJCLOSE":"25.1","VOLUME":"0"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216301400,"PRODUCTID":84,"OPEN":"24.58","LOW":"23.99","HIGH":"25.5","CLOSE":"25.01","ADJCLOSE":"25.01","VOLUME":"0"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216387800,"PRODUCTID":84,"OPEN":"25.01","LOW":"23.78","HIGH":"25.19","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216647000,"PRODUCTID":84,"OPEN":"24.05","LOW":"23.04","HIGH":"24.58","CLOSE":"23.05","ADJCLOSE":"23.05","VOLUME":"0"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216733400,"PRODUCTID":84,"OPEN":"24.02","LOW":"21.05","HIGH":"24.08","CLOSE":"21.18","ADJCLOSE":"21.18","VOLUME":"0"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216819800,"PRODUCTID":84,"OPEN":"21.23","LOW":"20.73","HIGH":"22.08","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216906200,"PRODUCTID":84,"OPEN":"21.31","LOW":"21.31","HIGH":"23.61","CLOSE":"23.44","ADJCLOSE":"23.44","VOLUME":"0"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216992600,"PRODUCTID":84,"OPEN":"23.45","LOW":"22.31","HIGH":"23.45","CLOSE":"22.91","ADJCLOSE":"22.91","VOLUME":"0"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217251800,"PRODUCTID":84,"OPEN":"22.91","LOW":"22.91","HIGH":"24.62","CLOSE":"24.23","ADJCLOSE":"24.23","VOLUME":"0"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217338200,"PRODUCTID":84,"OPEN":"24.2","LOW":"21.96","HIGH":"24.22","CLOSE":"22.03","ADJCLOSE":"22.03","VOLUME":"0"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217424600,"PRODUCTID":84,"OPEN":"22.03","LOW":"20.99","HIGH":"22.31","CLOSE":"21.21","ADJCLOSE":"21.21","VOLUME":"0"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217511000,"PRODUCTID":84,"OPEN":"22.33","LOW":"21.45","HIGH":"22.96","CLOSE":"22.94","ADJCLOSE":"22.94","VOLUME":"0"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217597400,"PRODUCTID":84,"OPEN":"22.66","LOW":"22.35","HIGH":"23.37","CLOSE":"22.57","ADJCLOSE":"22.57","VOLUME":"0"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217856600,"PRODUCTID":84,"OPEN":"23.53","LOW":"22.94","HIGH":"23.86","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217943000,"PRODUCTID":84,"OPEN":"22.99","LOW":"20.06","HIGH":"22.99","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1218029400,"PRODUCTID":84,"OPEN":"21.66","LOW":"19.75","HIGH":"21.66","CLOSE":"20.23","ADJCLOSE":"20.23","VOLUME":"0"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218115800,"PRODUCTID":84,"OPEN":"20.23","LOW":"20.23","HIGH":"21.46","CLOSE":"21.15","ADJCLOSE":"21.15","VOLUME":"0"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218202200,"PRODUCTID":84,"OPEN":"21.15","LOW":"20.11","HIGH":"21.69","CLOSE":"20.66","ADJCLOSE":"20.66","VOLUME":"0"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218461400,"PRODUCTID":84,"OPEN":"20.66","LOW":"19.66","HIGH":"20.96","CLOSE":"20.12","ADJCLOSE":"20.12","VOLUME":"0"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218547800,"PRODUCTID":84,"OPEN":"20.64","LOW":"20.38","HIGH":"21.51","CLOSE":"21.17","ADJCLOSE":"21.17","VOLUME":"0"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218634200,"PRODUCTID":84,"OPEN":"21.57","LOW":"20.8","HIGH":"22.11","CLOSE":"21.55","ADJCLOSE":"21.55","VOLUME":"0"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218720600,"PRODUCTID":84,"OPEN":"22.3","LOW":"20.07","HIGH":"22.3","CLOSE":"20.34","ADJCLOSE":"20.34","VOLUME":"0"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218807000,"PRODUCTID":84,"OPEN":"20.24","LOW":"19.57","HIGH":"20.65","CLOSE":"19.58","ADJCLOSE":"19.58","VOLUME":"0"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219066200,"PRODUCTID":84,"OPEN":"19.58","LOW":"19.58","HIGH":"21.44","CLOSE":"20.98","ADJCLOSE":"20.98","VOLUME":"0"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219152600,"PRODUCTID":84,"OPEN":"21.76","LOW":"21.28","HIGH":"22.14","CLOSE":"21.28","ADJCLOSE":"21.28","VOLUME":"0"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219239000,"PRODUCTID":84,"OPEN":"21.3","LOW":"20.39","HIGH":"21.67","CLOSE":"20.42","ADJCLOSE":"20.42","VOLUME":"0"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219325400,"PRODUCTID":84,"OPEN":"20.43","LOW":"18.94","HIGH":"21.08","CLOSE":"19.82","ADJCLOSE":"19.82","VOLUME":"0"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219411800,"PRODUCTID":84,"OPEN":"19.83","LOW":"18.64","HIGH":"19.83","CLOSE":"18.81","ADJCLOSE":"18.81","VOLUME":"0"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219671000,"PRODUCTID":84,"OPEN":"18.78","LOW":"18.78","HIGH":"21.22","CLOSE":"20.97","ADJCLOSE":"20.97","VOLUME":"0"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219757400,"PRODUCTID":84,"OPEN":"20.98","LOW":"20.48","HIGH":"21.27","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219843800,"PRODUCTID":84,"OPEN":"20.48","LOW":"19.53","HIGH":"20.67","CLOSE":"19.76","ADJCLOSE":"19.76","VOLUME":"0"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219930200,"PRODUCTID":84,"OPEN":"19.36","LOW":"19.22","HIGH":"19.66","CLOSE":"19.43","ADJCLOSE":"19.43","VOLUME":"0"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1220016600,"PRODUCTID":84,"OPEN":"19.43","LOW":"19.43","HIGH":"20.71","CLOSE":"20.65","ADJCLOSE":"20.65","VOLUME":"0"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220016600,"PRODUCTID":84,"OPEN":"19.43","LOW":"19.43","HIGH":"20.71","CLOSE":"20.65","ADJCLOSE":"20.65","VOLUME":"0"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220362200,"PRODUCTID":84,"OPEN":"20.65","LOW":"20.47","HIGH":"22.3","CLOSE":"21.99","ADJCLOSE":"21.99","VOLUME":"0"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220448600,"PRODUCTID":84,"OPEN":"21.99","LOW":"21.39","HIGH":"22.3","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220535000,"PRODUCTID":84,"OPEN":"22.02","LOW":"21.91","HIGH":"24.15","CLOSE":"24.03","ADJCLOSE":"24.03","VOLUME":"0"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220621400,"PRODUCTID":84,"OPEN":"24.54","LOW":"22.97","HIGH":"24.71","CLOSE":"23.06","ADJCLOSE":"23.06","VOLUME":"0"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220880600,"PRODUCTID":84,"OPEN":"22.22","LOW":"22.12","HIGH":"24.06","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220967000,"PRODUCTID":84,"OPEN":"22.69","LOW":"22.58","HIGH":"25.68","CLOSE":"25.47","ADJCLOSE":"25.47","VOLUME":"0"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221053400,"PRODUCTID":84,"OPEN":"25.47","LOW":"23.8","HIGH":"25.48","CLOSE":"24.52","ADJCLOSE":"24.52","VOLUME":"0"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221139800,"PRODUCTID":84,"OPEN":"25.38","LOW":"24.39","HIGH":"26.25","CLOSE":"24.39","ADJCLOSE":"24.39","VOLUME":"0"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221226200,"PRODUCTID":84,"OPEN":"24.8","LOW":"24.8","HIGH":"26.67","CLOSE":"25.66","ADJCLOSE":"25.66","VOLUME":"0"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221485400,"PRODUCTID":84,"OPEN":"25.66","LOW":"25.66","HIGH":"31.87","CLOSE":"31.7","ADJCLOSE":"31.7","VOLUME":"0"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221571800,"PRODUCTID":84,"OPEN":"31.7","LOW":"30.24","HIGH":"33.7","CLOSE":"30.3","ADJCLOSE":"30.3","VOLUME":"0"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221658200,"PRODUCTID":84,"OPEN":"31.96","LOW":"30.25","HIGH":"36.4","CLOSE":"36.22","ADJCLOSE":"36.22","VOLUME":"0"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221744600,"PRODUCTID":84,"OPEN":"36.1","LOW":"33.1","HIGH":"42.16","CLOSE":"33.1","ADJCLOSE":"33.1","VOLUME":"0"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221831000,"PRODUCTID":84,"OPEN":"33.07","LOW":"27.95","HIGH":"33.08","CLOSE":"32.07","ADJCLOSE":"32.07","VOLUME":"0"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222090200,"PRODUCTID":84,"OPEN":"32.4","LOW":"30.81","HIGH":"34.22","CLOSE":"33.85","ADJCLOSE":"33.85","VOLUME":"0"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222176600,"PRODUCTID":84,"OPEN":"33.85","LOW":"32.63","HIGH":"36.08","CLOSE":"35.72","ADJCLOSE":"35.72","VOLUME":"0"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222263000,"PRODUCTID":84,"OPEN":"35.7","LOW":"34.16","HIGH":"36.71","CLOSE":"35.19","ADJCLOSE":"35.19","VOLUME":"0"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222349400,"PRODUCTID":84,"OPEN":"35.19","LOW":"32.45","HIGH":"35.19","CLOSE":"32.82","ADJCLOSE":"32.82","VOLUME":"0"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222435800,"PRODUCTID":84,"OPEN":"32.82","LOW":"32.82","HIGH":"36.4","CLOSE":"34.74","ADJCLOSE":"34.74","VOLUME":"0"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222695000,"PRODUCTID":84,"OPEN":"36.92","LOW":"36.92","HIGH":"48.4","CLOSE":"46.72","ADJCLOSE":"46.72","VOLUME":"0"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222781400,"PRODUCTID":84,"OPEN":"43.77","LOW":"38.86","HIGH":"43.8","CLOSE":"39.39","ADJCLOSE":"39.39","VOLUME":"0"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222867800,"PRODUCTID":84,"OPEN":"39.39","LOW":"39.39","HIGH":"42.38","CLOSE":"39.81","ADJCLOSE":"39.81","VOLUME":"0"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222954200,"PRODUCTID":84,"OPEN":"39.82","LOW":"39.82","HIGH":"46.48","CLOSE":"45.26","ADJCLOSE":"45.26","VOLUME":"0"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1223040600,"PRODUCTID":84,"OPEN":"45.22","LOW":"41.51","HIGH":"45.52","CLOSE":"45.14","ADJCLOSE":"45.14","VOLUME":"0"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223299800,"PRODUCTID":84,"OPEN":"45.12","LOW":"45.12","HIGH":"58.24","CLOSE":"52.05","ADJCLOSE":"52.05","VOLUME":"0"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223386200,"PRODUCTID":84,"OPEN":"52.05","LOW":"47.03","HIGH":"54.19","CLOSE":"53.68","ADJCLOSE":"53.68","VOLUME":"0"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223472600,"PRODUCTID":84,"OPEN":"53.68","LOW":"51.9","HIGH":"59.06","CLOSE":"57.53","ADJCLOSE":"57.53","VOLUME":"0"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223559000,"PRODUCTID":84,"OPEN":"57.57","LOW":"52.54","HIGH":"64.92","CLOSE":"63.92","ADJCLOSE":"63.92","VOLUME":"0"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223645400,"PRODUCTID":84,"OPEN":"65.85","LOW":"65.63","HIGH":"76.94","CLOSE":"69.95","ADJCLOSE":"69.95","VOLUME":"0"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223904600,"PRODUCTID":84,"OPEN":"69.95","LOW":"54.69","HIGH":"71.42","CLOSE":"54.99","ADJCLOSE":"54.99","VOLUME":"0"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223991000,"PRODUCTID":84,"OPEN":"55.1","LOW":"46.35","HIGH":"59.81","CLOSE":"55.13","ADJCLOSE":"55.13","VOLUME":"0"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224077400,"PRODUCTID":84,"OPEN":"55.69","LOW":"55.69","HIGH":"69.47","CLOSE":"69.25","ADJCLOSE":"69.25","VOLUME":"0"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224163800,"PRODUCTID":84,"OPEN":"69.21","LOW":"66.51","HIGH":"81.17","CLOSE":"67.61","ADJCLOSE":"67.61","VOLUME":"0"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224250200,"PRODUCTID":84,"OPEN":"67.65","LOW":"59.82","HIGH":"74.48","CLOSE":"70.33","ADJCLOSE":"70.33","VOLUME":"0"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224509400,"PRODUCTID":84,"OPEN":"70.4","LOW":"52.7","HIGH":"70.4","CLOSE":"52.97","ADJCLOSE":"52.97","VOLUME":"0"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224595800,"PRODUCTID":84,"OPEN":"52.95","LOW":"50.91","HIGH":"56.37","CLOSE":"53.11","ADJCLOSE":"53.11","VOLUME":"0"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224682200,"PRODUCTID":84,"OPEN":"63.12","LOW":"60.05","HIGH":"72.56","CLOSE":"69.65","ADJCLOSE":"69.65","VOLUME":"0"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224768600,"PRODUCTID":84,"OPEN":"68.03","LOW":"64.43","HIGH":"79.43","CLOSE":"67.8","ADJCLOSE":"67.8","VOLUME":"0"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224855000,"PRODUCTID":84,"OPEN":"67.8","LOW":"67.8","HIGH":"89.53","CLOSE":"79.13","ADJCLOSE":"79.13","VOLUME":"0"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225114200,"PRODUCTID":84,"OPEN":"79.13","LOW":"65.9","HIGH":"81.65","CLOSE":"80.06","ADJCLOSE":"80.06","VOLUME":"0"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225200600,"PRODUCTID":84,"OPEN":"73.3","LOW":"65.66","HIGH":"78.98","CLOSE":"66.96","ADJCLOSE":"66.96","VOLUME":"0"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225287000,"PRODUCTID":84,"OPEN":"66.96","LOW":"62.72","HIGH":"71.14","CLOSE":"69.96","ADJCLOSE":"69.96","VOLUME":"0"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225373400,"PRODUCTID":84,"OPEN":"69.83","LOW":"62.67","HIGH":"69.83","CLOSE":"62.9","ADJCLOSE":"62.9","VOLUME":"0"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225459800,"PRODUCTID":84,"OPEN":"62.93","LOW":"56.73","HIGH":"65.85","CLOSE":"59.89","ADJCLOSE":"59.89","VOLUME":"0"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225722600,"PRODUCTID":84,"OPEN":"60.17","LOW":"53.63","HIGH":"60.77","CLOSE":"53.68","ADJCLOSE":"53.68","VOLUME":"0"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225809000,"PRODUCTID":84,"OPEN":"53.68","LOW":"44.25","HIGH":"53.68","CLOSE":"47.73","ADJCLOSE":"47.73","VOLUME":"0"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225895400,"PRODUCTID":84,"OPEN":"47.73","LOW":"46.87","HIGH":"55.62","CLOSE":"54.56","ADJCLOSE":"54.56","VOLUME":"0"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225981800,"PRODUCTID":84,"OPEN":"56.71","LOW":"55.6","HIGH":"64.78","CLOSE":"63.68","ADJCLOSE":"63.68","VOLUME":"0"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226068200,"PRODUCTID":84,"OPEN":"63.68","LOW":"56.03","HIGH":"63.68","CLOSE":"56.1","ADJCLOSE":"56.1","VOLUME":"0"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226327400,"PRODUCTID":84,"OPEN":"56.09","LOW":"54.63","HIGH":"62.09","CLOSE":"59.98","ADJCLOSE":"59.98","VOLUME":"0"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226413800,"PRODUCTID":84,"OPEN":"59.98","LOW":"58.58","HIGH":"64.73","CLOSE":"61.44","ADJCLOSE":"61.44","VOLUME":"0"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226500200,"PRODUCTID":84,"OPEN":"61.52","LOW":"61.52","HIGH":"67.19","CLOSE":"66.46","ADJCLOSE":"66.46","VOLUME":"0"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226586600,"PRODUCTID":84,"OPEN":"66.45","LOW":"58.66","HIGH":"69.99","CLOSE":"59.83","ADJCLOSE":"59.83","VOLUME":"0"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226673000,"PRODUCTID":84,"OPEN":"62.6","LOW":"59.75","HIGH":"66.31","CLOSE":"66.31","ADJCLOSE":"66.31","VOLUME":"0"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226932200,"PRODUCTID":84,"OPEN":"69.57","LOW":"65.1","HIGH":"69.59","CLOSE":"69.15","ADJCLOSE":"69.15","VOLUME":"0"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1227018600,"PRODUCTID":84,"OPEN":"70.09","LOW":"67.18","HIGH":"73.13","CLOSE":"67.64","ADJCLOSE":"67.64","VOLUME":"0"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227105000,"PRODUCTID":84,"OPEN":"68.46","LOW":"67.34","HIGH":"75","CLOSE":"74.26","ADJCLOSE":"74.26","VOLUME":"0"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227191400,"PRODUCTID":84,"OPEN":"74.26","LOW":"72.76","HIGH":"81.48","CLOSE":"80.86","ADJCLOSE":"80.86","VOLUME":"0"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227277800,"PRODUCTID":84,"OPEN":"80.74","LOW":"71.63","HIGH":"80.74","CLOSE":"72.67","ADJCLOSE":"72.67","VOLUME":"0"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227537000,"PRODUCTID":84,"OPEN":"71.19","LOW":"61.81","HIGH":"71.35","CLOSE":"64.7","ADJCLOSE":"64.7","VOLUME":"0"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227623400,"PRODUCTID":84,"OPEN":"64.76","LOW":"60.25","HIGH":"65.49","CLOSE":"60.9","ADJCLOSE":"60.9","VOLUME":"0"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227709800,"PRODUCTID":84,"OPEN":"60.9","LOW":"54.62","HIGH":"62.5","CLOSE":"54.92","ADJCLOSE":"54.92","VOLUME":"0"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227709800,"PRODUCTID":84,"OPEN":"60.9","LOW":"54.62","HIGH":"62.5","CLOSE":"54.92","ADJCLOSE":"54.92","VOLUME":"0"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227882600,"PRODUCTID":84,"OPEN":"56.02","LOW":"50.5","HIGH":"56.82","CLOSE":"55.28","ADJCLOSE":"55.28","VOLUME":"0"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228141800,"PRODUCTID":84,"OPEN":"60.47","LOW":"60.36","HIGH":"68.6","CLOSE":"68.51","ADJCLOSE":"68.51","VOLUME":"0"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228228200,"PRODUCTID":84,"OPEN":"66.68","LOW":"62.31","HIGH":"67.01","CLOSE":"62.98","ADJCLOSE":"62.98","VOLUME":"0"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228314600,"PRODUCTID":84,"OPEN":"62.98","LOW":"60.18","HIGH":"65.37","CLOSE":"60.72","ADJCLOSE":"60.72","VOLUME":"0"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228401000,"PRODUCTID":84,"OPEN":"62.19","LOW":"60.21","HIGH":"65.08","CLOSE":"63.64","ADJCLOSE":"63.64","VOLUME":"0"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228487400,"PRODUCTID":84,"OPEN":"63.64","LOW":"59.26","HIGH":"66.54","CLOSE":"59.93","ADJCLOSE":"59.93","VOLUME":"0"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228746600,"PRODUCTID":84,"OPEN":"58.86","LOW":"57.35","HIGH":"59.87","CLOSE":"58.49","ADJCLOSE":"58.49","VOLUME":"0"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228833000,"PRODUCTID":84,"OPEN":"59.48","LOW":"56.37","HIGH":"59.57","CLOSE":"58.91","ADJCLOSE":"58.91","VOLUME":"0"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228919400,"PRODUCTID":84,"OPEN":"58.91","LOW":"53.79","HIGH":"58.91","CLOSE":"55.73","ADJCLOSE":"55.73","VOLUME":"0"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1229005800,"PRODUCTID":84,"OPEN":"55.08","LOW":"52.94","HIGH":"56.44","CLOSE":"55.78","ADJCLOSE":"55.78","VOLUME":"0"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229092200,"PRODUCTID":84,"OPEN":"55.78","LOW":"54.26","HIGH":"58.84","CLOSE":"54.28","ADJCLOSE":"54.28","VOLUME":"0"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229351400,"PRODUCTID":84,"OPEN":"55.68","LOW":"55.68","HIGH":"58.49","CLOSE":"56.76","ADJCLOSE":"56.76","VOLUME":"0"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229437800,"PRODUCTID":84,"OPEN":"56.76","LOW":"50.91","HIGH":"56.76","CLOSE":"52.37","ADJCLOSE":"52.37","VOLUME":"0"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229524200,"PRODUCTID":84,"OPEN":"52","LOW":"49.36","HIGH":"52.19","CLOSE":"49.84","ADJCLOSE":"49.84","VOLUME":"0"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229610600,"PRODUCTID":84,"OPEN":"49.84","LOW":"44.5","HIGH":"49.84","CLOSE":"47.34","ADJCLOSE":"47.34","VOLUME":"0"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229697000,"PRODUCTID":84,"OPEN":"46.01","LOW":"41.29","HIGH":"46.01","CLOSE":"44.93","ADJCLOSE":"44.93","VOLUME":"0"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229956200,"PRODUCTID":84,"OPEN":"44.93","LOW":"42.75","HIGH":"46.69","CLOSE":"44.56","ADJCLOSE":"44.56","VOLUME":"0"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1230042600,"PRODUCTID":84,"OPEN":"43.19","LOW":"41.68","HIGH":"45.39","CLOSE":"45.02","ADJCLOSE":"45.02","VOLUME":"0"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230129000,"PRODUCTID":84,"OPEN":"45.02","LOW":"44.15","HIGH":"45.02","CLOSE":"44.21","ADJCLOSE":"44.21","VOLUME":"0"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230129000,"PRODUCTID":84,"OPEN":"45.02","LOW":"44.15","HIGH":"45.02","CLOSE":"44.21","ADJCLOSE":"44.21","VOLUME":"0"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230301800,"PRODUCTID":84,"OPEN":"44.27","LOW":"42.92","HIGH":"44.36","CLOSE":"43.38","ADJCLOSE":"43.38","VOLUME":"0"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230561000,"PRODUCTID":84,"OPEN":"43.35","LOW":"42.16","HIGH":"46.24","CLOSE":"43.9","ADJCLOSE":"43.9","VOLUME":"0"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230647400,"PRODUCTID":84,"OPEN":"43.99","LOW":"41.63","HIGH":"44.29","CLOSE":"41.63","ADJCLOSE":"41.63","VOLUME":"0"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230733800,"PRODUCTID":84,"OPEN":"41.63","LOW":"37.96","HIGH":"41.63","CLOSE":"40","ADJCLOSE":"40","VOLUME":"0"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230733800,"PRODUCTID":84,"OPEN":"41.63","LOW":"37.96","HIGH":"41.63","CLOSE":"40","ADJCLOSE":"40","VOLUME":"0"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230906600,"PRODUCTID":84,"OPEN":"39.58","LOW":"36.88","HIGH":"39.82","CLOSE":"39.19","ADJCLOSE":"39.19","VOLUME":"0"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231165800,"PRODUCTID":84,"OPEN":"39.24","LOW":"38.3","HIGH":"40.22","CLOSE":"39.08","ADJCLOSE":"39.08","VOLUME":"0"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231252200,"PRODUCTID":84,"OPEN":"38.06","LOW":"37.34","HIGH":"39.33","CLOSE":"38.56","ADJCLOSE":"38.56","VOLUME":"0"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231338600,"PRODUCTID":84,"OPEN":"40.29","LOW":"40.12","HIGH":"43.82","CLOSE":"43.39","ADJCLOSE":"43.39","VOLUME":"0"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231425000,"PRODUCTID":84,"OPEN":"43.38","LOW":"42.56","HIGH":"44.6","CLOSE":"42.56","ADJCLOSE":"42.56","VOLUME":"0"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231511400,"PRODUCTID":84,"OPEN":"41.18","LOW":"41.05","HIGH":"43.13","CLOSE":"42.82","ADJCLOSE":"42.82","VOLUME":"0"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231770600,"PRODUCTID":84,"OPEN":"42.06","LOW":"41.94","HIGH":"46.62","CLOSE":"45.84","ADJCLOSE":"45.84","VOLUME":"0"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231857000,"PRODUCTID":84,"OPEN":"45.84","LOW":"43.23","HIGH":"47.08","CLOSE":"43.27","ADJCLOSE":"43.27","VOLUME":"0"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231943400,"PRODUCTID":84,"OPEN":"46.24","LOW":"46.14","HIGH":"51.55","CLOSE":"49.14","ADJCLOSE":"49.14","VOLUME":"0"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1232029800,"PRODUCTID":84,"OPEN":"49.14","LOW":"49.14","HIGH":"55.16","CLOSE":"51","ADJCLOSE":"51","VOLUME":"0"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232116200,"PRODUCTID":84,"OPEN":"51","LOW":"45.96","HIGH":"51","CLOSE":"46.11","ADJCLOSE":"46.11","VOLUME":"0"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232116200,"PRODUCTID":84,"OPEN":"51","LOW":"45.96","HIGH":"51","CLOSE":"46.11","ADJCLOSE":"46.11","VOLUME":"0"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232461800,"PRODUCTID":84,"OPEN":"50.12","LOW":"49.27","HIGH":"57.36","CLOSE":"56.65","ADJCLOSE":"56.65","VOLUME":"0"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232548200,"PRODUCTID":84,"OPEN":"51.52","LOW":"46.15","HIGH":"54.12","CLOSE":"46.42","ADJCLOSE":"46.42","VOLUME":"0"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232634600,"PRODUCTID":84,"OPEN":"50.65","LOW":"46.51","HIGH":"51.76","CLOSE":"47.29","ADJCLOSE":"47.29","VOLUME":"0"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232721000,"PRODUCTID":84,"OPEN":"50.39","LOW":"46.43","HIGH":"51.11","CLOSE":"47.27","ADJCLOSE":"47.27","VOLUME":"0"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232980200,"PRODUCTID":84,"OPEN":"47.89","LOW":"44.29","HIGH":"47.93","CLOSE":"45.69","ADJCLOSE":"45.69","VOLUME":"0"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1233066600,"PRODUCTID":84,"OPEN":"45.11","LOW":"42.2","HIGH":"45.93","CLOSE":"42.25","ADJCLOSE":"42.25","VOLUME":"0"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1233153000,"PRODUCTID":84,"OPEN":"42.25","LOW":"38.09","HIGH":"42.25","CLOSE":"39.66","ADJCLOSE":"39.66","VOLUME":"0"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233239400,"PRODUCTID":84,"OPEN":"41.34","LOW":"41.12","HIGH":"43.03","CLOSE":"42.63","ADJCLOSE":"42.63","VOLUME":"0"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233325800,"PRODUCTID":84,"OPEN":"42.63","LOW":"42.09","HIGH":"45.53","CLOSE":"44.84","ADJCLOSE":"44.84","VOLUME":"0"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233585000,"PRODUCTID":84,"OPEN":"49.42","LOW":"45.26","HIGH":"49.54","CLOSE":"45.52","ADJCLOSE":"45.52","VOLUME":"0"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233671400,"PRODUCTID":84,"OPEN":"45.52","LOW":"42.43","HIGH":"45.52","CLOSE":"43.06","ADJCLOSE":"43.06","VOLUME":"0"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233757800,"PRODUCTID":84,"OPEN":"43.06","LOW":"41.39","HIGH":"44.52","CLOSE":"43.85","ADJCLOSE":"43.85","VOLUME":"0"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233844200,"PRODUCTID":84,"OPEN":"43.83","LOW":"42.32","HIGH":"46.23","CLOSE":"43.73","ADJCLOSE":"43.73","VOLUME":"0"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233930600,"PRODUCTID":84,"OPEN":"43.71","LOW":"41.2","HIGH":"43.71","CLOSE":"43.37","ADJCLOSE":"43.37","VOLUME":"0"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234189800,"PRODUCTID":84,"OPEN":"45.4","LOW":"43.04","HIGH":"45.45","CLOSE":"43.64","ADJCLOSE":"43.64","VOLUME":"0"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234276200,"PRODUCTID":84,"OPEN":"45.14","LOW":"44.18","HIGH":"48.12","CLOSE":"46.67","ADJCLOSE":"46.67","VOLUME":"0"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234362600,"PRODUCTID":84,"OPEN":"46.67","LOW":"44.5","HIGH":"46.67","CLOSE":"44.53","ADJCLOSE":"44.53","VOLUME":"0"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234449000,"PRODUCTID":84,"OPEN":"44.52","LOW":"41.21","HIGH":"47.58","CLOSE":"41.25","ADJCLOSE":"41.25","VOLUME":"0"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234535400,"PRODUCTID":84,"OPEN":"41.6","LOW":"40.73","HIGH":"43.02","CLOSE":"42.93","ADJCLOSE":"42.93","VOLUME":"0"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234535400,"PRODUCTID":84,"OPEN":"41.6","LOW":"40.73","HIGH":"43.02","CLOSE":"42.93","ADJCLOSE":"42.93","VOLUME":"0"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234881000,"PRODUCTID":84,"OPEN":"48.14","LOW":"46.96","HIGH":"51.18","CLOSE":"48.66","ADJCLOSE":"48.66","VOLUME":"0"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234967400,"PRODUCTID":84,"OPEN":"48.66","LOW":"46","HIGH":"50.29","CLOSE":"48.46","ADJCLOSE":"48.46","VOLUME":"0"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235053800,"PRODUCTID":84,"OPEN":"48.54","LOW":"44.81","HIGH":"48.54","CLOSE":"47.08","ADJCLOSE":"47.08","VOLUME":"0"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235140200,"PRODUCTID":84,"OPEN":"47.08","LOW":"47.08","HIGH":"52.04","CLOSE":"49.3","ADJCLOSE":"49.3","VOLUME":"0"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235399400,"PRODUCTID":84,"OPEN":"49.3","LOW":"48.97","HIGH":"53.16","CLOSE":"52.62","ADJCLOSE":"52.62","VOLUME":"0"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235485800,"PRODUCTID":84,"OPEN":"52.5","LOW":"44.28","HIGH":"52.56","CLOSE":"45.49","ADJCLOSE":"45.49","VOLUME":"0"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235572200,"PRODUCTID":84,"OPEN":"45.73","LOW":"42.84","HIGH":"47.23","CLOSE":"44.67","ADJCLOSE":"44.67","VOLUME":"0"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235658600,"PRODUCTID":84,"OPEN":"43.75","LOW":"41.91","HIGH":"45.33","CLOSE":"44.66","ADJCLOSE":"44.66","VOLUME":"0"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235745000,"PRODUCTID":84,"OPEN":"44.66","LOW":"44.46","HIGH":"47.34","CLOSE":"46.35","ADJCLOSE":"46.35","VOLUME":"0"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1236004200,"PRODUCTID":84,"OPEN":"49.96","LOW":"48.35","HIGH":"53.25","CLOSE":"52.65","ADJCLOSE":"52.65","VOLUME":"0"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236090600,"PRODUCTID":84,"OPEN":"52.65","LOW":"48.5","HIGH":"52.76","CLOSE":"50.93","ADJCLOSE":"50.93","VOLUME":"0"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236177000,"PRODUCTID":84,"OPEN":"48.02","LOW":"45.02","HIGH":"48.83","CLOSE":"47.56","ADJCLOSE":"47.56","VOLUME":"0"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236263400,"PRODUCTID":84,"OPEN":"47.56","LOW":"46.98","HIGH":"51.95","CLOSE":"50.17","ADJCLOSE":"50.17","VOLUME":"0"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236349800,"PRODUCTID":84,"OPEN":"50.17","LOW":"47.65","HIGH":"51.95","CLOSE":"49.33","ADJCLOSE":"49.33","VOLUME":"0"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236605400,"PRODUCTID":84,"OPEN":"49.35","LOW":"48.4","HIGH":"51.34","CLOSE":"49.68","ADJCLOSE":"49.68","VOLUME":"0"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236691800,"PRODUCTID":84,"OPEN":"49.68","LOW":"43.88","HIGH":"49.68","CLOSE":"44.37","ADJCLOSE":"44.37","VOLUME":"0"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236778200,"PRODUCTID":84,"OPEN":"43.35","LOW":"42.36","HIGH":"44.26","CLOSE":"43.61","ADJCLOSE":"43.61","VOLUME":"0"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236864600,"PRODUCTID":84,"OPEN":"43.53","LOW":"40.75","HIGH":"43.98","CLOSE":"41.18","ADJCLOSE":"41.18","VOLUME":"0"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236951000,"PRODUCTID":84,"OPEN":"40.99","LOW":"40.03","HIGH":"43.52","CLOSE":"42.36","ADJCLOSE":"42.36","VOLUME":"0"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237210200,"PRODUCTID":84,"OPEN":"42.36","LOW":"42.36","HIGH":"44.23","CLOSE":"43.74","ADJCLOSE":"43.74","VOLUME":"0"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237296600,"PRODUCTID":84,"OPEN":"44.23","LOW":"40.74","HIGH":"44.59","CLOSE":"40.8","ADJCLOSE":"40.8","VOLUME":"0"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237383000,"PRODUCTID":84,"OPEN":"41.14","LOW":"38.98","HIGH":"42.39","CLOSE":"40.06","ADJCLOSE":"40.06","VOLUME":"0"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237469400,"PRODUCTID":84,"OPEN":"40.06","LOW":"38.79","HIGH":"44.17","CLOSE":"43.68","ADJCLOSE":"43.68","VOLUME":"0"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237555800,"PRODUCTID":84,"OPEN":"43.6","LOW":"43.07","HIGH":"47.63","CLOSE":"45.89","ADJCLOSE":"45.89","VOLUME":"0"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237815000,"PRODUCTID":84,"OPEN":"45.89","LOW":"41.27","HIGH":"45.89","CLOSE":"43.23","ADJCLOSE":"43.23","VOLUME":"0"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237901400,"PRODUCTID":84,"OPEN":"43.24","LOW":"41.63","HIGH":"44","CLOSE":"42.93","ADJCLOSE":"42.93","VOLUME":"0"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237987800,"PRODUCTID":84,"OPEN":"42.35","LOW":"40.81","HIGH":"44.2","CLOSE":"42.25","ADJCLOSE":"42.25","VOLUME":"0"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238074200,"PRODUCTID":84,"OPEN":"42.25","LOW":"40.17","HIGH":"42.25","CLOSE":"40.36","ADJCLOSE":"40.36","VOLUME":"0"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238160600,"PRODUCTID":84,"OPEN":"40.36","LOW":"40.36","HIGH":"42.13","CLOSE":"41.04","ADJCLOSE":"41.04","VOLUME":"0"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238419800,"PRODUCTID":84,"OPEN":"44.86","LOW":"44.86","HIGH":"46.28","CLOSE":"45.54","ADJCLOSE":"45.54","VOLUME":"0"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238506200,"PRODUCTID":84,"OPEN":"45.54","LOW":"42.27","HIGH":"45.54","CLOSE":"44.14","ADJCLOSE":"44.14","VOLUME":"0"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238592600,"PRODUCTID":84,"OPEN":"45.42","LOW":"42.26","HIGH":"45.6","CLOSE":"42.28","ADJCLOSE":"42.28","VOLUME":"0"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238679000,"PRODUCTID":84,"OPEN":"42.28","LOW":"40.3","HIGH":"42.68","CLOSE":"42.04","ADJCLOSE":"42.04","VOLUME":"0"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238765400,"PRODUCTID":84,"OPEN":"42.03","LOW":"39.64","HIGH":"42.03","CLOSE":"39.7","ADJCLOSE":"39.7","VOLUME":"0"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1239024600,"PRODUCTID":84,"OPEN":"41.96","LOW":"40.83","HIGH":"43.02","CLOSE":"40.93","ADJCLOSE":"40.93","VOLUME":"0"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239111000,"PRODUCTID":84,"OPEN":"41.48","LOW":"40.36","HIGH":"42.5","CLOSE":"40.39","ADJCLOSE":"40.39","VOLUME":"0"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239197400,"PRODUCTID":84,"OPEN":"40.39","LOW":"38.7","HIGH":"40.86","CLOSE":"38.85","ADJCLOSE":"38.85","VOLUME":"0"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239283800,"PRODUCTID":84,"OPEN":"37.22","LOW":"36.53","HIGH":"37.74","CLOSE":"36.53","ADJCLOSE":"36.53","VOLUME":"0"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239283800,"PRODUCTID":84,"OPEN":"37.22","LOW":"36.53","HIGH":"37.74","CLOSE":"36.53","ADJCLOSE":"36.53","VOLUME":"0"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239629400,"PRODUCTID":84,"OPEN":"38.32","LOW":"37.51","HIGH":"38.91","CLOSE":"37.81","ADJCLOSE":"37.81","VOLUME":"0"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239715800,"PRODUCTID":84,"OPEN":"37.95","LOW":"36.88","HIGH":"38.5","CLOSE":"37.67","ADJCLOSE":"37.67","VOLUME":"0"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239802200,"PRODUCTID":84,"OPEN":"37.85","LOW":"36.1","HIGH":"38.06","CLOSE":"36.17","ADJCLOSE":"36.17","VOLUME":"0"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239888600,"PRODUCTID":84,"OPEN":"36.04","LOW":"34.88","HIGH":"36.8","CLOSE":"35.79","ADJCLOSE":"35.79","VOLUME":"0"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239975000,"PRODUCTID":84,"OPEN":"35.36","LOW":"33.68","HIGH":"35.52","CLOSE":"33.94","ADJCLOSE":"33.94","VOLUME":"0"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240234200,"PRODUCTID":84,"OPEN":"33.94","LOW":"33.94","HIGH":"39.58","CLOSE":"39.18","ADJCLOSE":"39.18","VOLUME":"0"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240320600,"PRODUCTID":84,"OPEN":"40.27","LOW":"36.95","HIGH":"40.29","CLOSE":"37.14","ADJCLOSE":"37.14","VOLUME":"0"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240407000,"PRODUCTID":84,"OPEN":"37.14","LOW":"36.01","HIGH":"38.19","CLOSE":"38.1","ADJCLOSE":"38.1","VOLUME":"0"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240493400,"PRODUCTID":84,"OPEN":"38.1","LOW":"37.01","HIGH":"38.52","CLOSE":"37.15","ADJCLOSE":"37.15","VOLUME":"0"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240579800,"PRODUCTID":84,"OPEN":"36.86","LOW":"36.37","HIGH":"37.53","CLOSE":"36.82","ADJCLOSE":"36.82","VOLUME":"0"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240839000,"PRODUCTID":84,"OPEN":"39.46","LOW":"37.97","HIGH":"39.52","CLOSE":"38.32","ADJCLOSE":"38.32","VOLUME":"0"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240925400,"PRODUCTID":84,"OPEN":"39.43","LOW":"37.42","HIGH":"39.64","CLOSE":"37.95","ADJCLOSE":"37.95","VOLUME":"0"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1241011800,"PRODUCTID":84,"OPEN":"37.95","LOW":"35.37","HIGH":"37.95","CLOSE":"36.08","ADJCLOSE":"36.08","VOLUME":"0"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241098200,"PRODUCTID":84,"OPEN":"36.09","LOW":"34.5","HIGH":"36.71","CLOSE":"36.5","ADJCLOSE":"36.5","VOLUME":"0"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241184600,"PRODUCTID":84,"OPEN":"36.5","LOW":"34.88","HIGH":"36.88","CLOSE":"35.3","ADJCLOSE":"35.3","VOLUME":"0"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241443800,"PRODUCTID":84,"OPEN":"35.3","LOW":"34.31","HIGH":"36.24","CLOSE":"34.53","ADJCLOSE":"34.53","VOLUME":"0"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241530200,"PRODUCTID":84,"OPEN":"34.54","LOW":"33.36","HIGH":"35.14","CLOSE":"33.36","ADJCLOSE":"33.36","VOLUME":"0"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241616600,"PRODUCTID":84,"OPEN":"33.36","LOW":"32.43","HIGH":"33.7","CLOSE":"32.45","ADJCLOSE":"32.45","VOLUME":"0"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241703000,"PRODUCTID":84,"OPEN":"32.1","LOW":"31.91","HIGH":"34.56","CLOSE":"33.44","ADJCLOSE":"33.44","VOLUME":"0"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241789400,"PRODUCTID":84,"OPEN":"32.36","LOW":"31.19","HIGH":"32.72","CLOSE":"32.05","ADJCLOSE":"32.05","VOLUME":"0"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242048600,"PRODUCTID":84,"OPEN":"32.05","LOW":"32.05","HIGH":"34.08","CLOSE":"32.87","ADJCLOSE":"32.87","VOLUME":"0"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242135000,"PRODUCTID":84,"OPEN":"32.68","LOW":"31.57","HIGH":"33.29","CLOSE":"31.8","ADJCLOSE":"31.8","VOLUME":"0"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242221400,"PRODUCTID":84,"OPEN":"32.97","LOW":"32.56","HIGH":"33.99","CLOSE":"33.65","ADJCLOSE":"33.65","VOLUME":"0"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242307800,"PRODUCTID":84,"OPEN":"33.65","LOW":"31.32","HIGH":"33.96","CLOSE":"31.37","ADJCLOSE":"31.37","VOLUME":"0"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242394200,"PRODUCTID":84,"OPEN":"31.36","LOW":"30.59","HIGH":"33.61","CLOSE":"33.12","ADJCLOSE":"33.12","VOLUME":"0"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242653400,"PRODUCTID":84,"OPEN":"32.91","LOW":"30","HIGH":"32.91","CLOSE":"30.24","ADJCLOSE":"30.24","VOLUME":"0"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242739800,"PRODUCTID":84,"OPEN":"30.23","LOW":"28.35","HIGH":"30.32","CLOSE":"28.8","ADJCLOSE":"28.8","VOLUME":"0"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242826200,"PRODUCTID":84,"OPEN":"27.47","LOW":"26.57","HIGH":"29.16","CLOSE":"29.03","ADJCLOSE":"29.03","VOLUME":"0"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242912600,"PRODUCTID":84,"OPEN":"29.03","LOW":"29.03","HIGH":"32.77","CLOSE":"31.35","ADJCLOSE":"31.35","VOLUME":"0"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242999000,"PRODUCTID":84,"OPEN":"31.36","LOW":"30.57","HIGH":"32.71","CLOSE":"32.63","ADJCLOSE":"32.63","VOLUME":"0"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1242999000,"PRODUCTID":84,"OPEN":"31.36","LOW":"30.57","HIGH":"32.71","CLOSE":"32.63","ADJCLOSE":"32.63","VOLUME":"0"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243344600,"PRODUCTID":84,"OPEN":"34.57","LOW":"30.38","HIGH":"34.57","CLOSE":"30.62","ADJCLOSE":"30.62","VOLUME":"0"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243431000,"PRODUCTID":84,"OPEN":"30.8","LOW":"29.62","HIGH":"32.53","CLOSE":"32.36","ADJCLOSE":"32.36","VOLUME":"0"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243517400,"PRODUCTID":84,"OPEN":"31.54","LOW":"31.1","HIGH":"33.32","CLOSE":"31.67","ADJCLOSE":"31.67","VOLUME":"0"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243603800,"PRODUCTID":84,"OPEN":"31.67","LOW":"28.85","HIGH":"31.67","CLOSE":"28.92","ADJCLOSE":"28.92","VOLUME":"0"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243863000,"PRODUCTID":84,"OPEN":"28.7","LOW":"28.45","HIGH":"30.05","CLOSE":"30.04","ADJCLOSE":"30.04","VOLUME":"0"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243949400,"PRODUCTID":84,"OPEN":"30.04","LOW":"28.3","HIGH":"30.13","CLOSE":"29.63","ADJCLOSE":"29.63","VOLUME":"0"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1244035800,"PRODUCTID":84,"OPEN":"29.62","LOW":"29.62","HIGH":"31.79","CLOSE":"31.02","ADJCLOSE":"31.02","VOLUME":"0"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244122200,"PRODUCTID":84,"OPEN":"31.02","LOW":"29.92","HIGH":"31.02","CLOSE":"30.18","ADJCLOSE":"30.18","VOLUME":"0"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244208600,"PRODUCTID":84,"OPEN":"29.39","LOW":"28.85","HIGH":"30.81","CLOSE":"29.62","ADJCLOSE":"29.62","VOLUME":"0"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244467800,"PRODUCTID":84,"OPEN":"30.88","LOW":"29.33","HIGH":"31.82","CLOSE":"29.77","ADJCLOSE":"29.77","VOLUME":"0"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244554200,"PRODUCTID":84,"OPEN":"29.77","LOW":"27.79","HIGH":"29.77","CLOSE":"28.27","ADJCLOSE":"28.27","VOLUME":"0"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244640600,"PRODUCTID":84,"OPEN":"26.9","LOW":"26.9","HIGH":"29.74","CLOSE":"28.46","ADJCLOSE":"28.46","VOLUME":"0"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244727000,"PRODUCTID":84,"OPEN":"27.36","LOW":"26.81","HIGH":"28.11","CLOSE":"28.11","ADJCLOSE":"28.11","VOLUME":"0"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244813400,"PRODUCTID":84,"OPEN":"28.08","LOW":"27.73","HIGH":"28.5","CLOSE":"28.15","ADJCLOSE":"28.15","VOLUME":"0"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245072600,"PRODUCTID":84,"OPEN":"29.7","LOW":"29.64","HIGH":"31.09","CLOSE":"30.81","ADJCLOSE":"30.81","VOLUME":"0"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245159000,"PRODUCTID":84,"OPEN":"30.81","LOW":"30.07","HIGH":"32.75","CLOSE":"32.68","ADJCLOSE":"32.68","VOLUME":"0"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245245400,"PRODUCTID":84,"OPEN":"31.19","LOW":"30.64","HIGH":"32.77","CLOSE":"31.54","ADJCLOSE":"31.54","VOLUME":"0"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245331800,"PRODUCTID":84,"OPEN":"31.54","LOW":"29.6","HIGH":"31.54","CLOSE":"30.03","ADJCLOSE":"30.03","VOLUME":"0"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245418200,"PRODUCTID":84,"OPEN":"29.16","LOW":"27.56","HIGH":"29.32","CLOSE":"27.99","ADJCLOSE":"27.99","VOLUME":"0"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245677400,"PRODUCTID":84,"OPEN":"30.4","LOW":"30.3","HIGH":"32.05","CLOSE":"31.17","ADJCLOSE":"31.17","VOLUME":"0"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245763800,"PRODUCTID":84,"OPEN":"31.3","LOW":"30.19","HIGH":"31.54","CLOSE":"30.58","ADJCLOSE":"30.58","VOLUME":"0"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245850200,"PRODUCTID":84,"OPEN":"30.58","LOW":"28.79","HIGH":"30.58","CLOSE":"29.05","ADJCLOSE":"29.05","VOLUME":"0"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245936600,"PRODUCTID":84,"OPEN":"29.45","LOW":"26.3","HIGH":"29.56","CLOSE":"26.36","ADJCLOSE":"26.36","VOLUME":"0"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1246023000,"PRODUCTID":84,"OPEN":"27.09","LOW":"25.76","HIGH":"27.22","CLOSE":"25.93","ADJCLOSE":"25.93","VOLUME":"0"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246282200,"PRODUCTID":84,"OPEN":"25.93","LOW":"25.29","HIGH":"27.18","CLOSE":"25.35","ADJCLOSE":"25.35","VOLUME":"0"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246368600,"PRODUCTID":84,"OPEN":"25.36","LOW":"25.02","HIGH":"27.38","CLOSE":"26.35","ADJCLOSE":"26.35","VOLUME":"0"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246455000,"PRODUCTID":84,"OPEN":"25.73","LOW":"24.8","HIGH":"26.31","CLOSE":"26.22","ADJCLOSE":"26.22","VOLUME":"0"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246541400,"PRODUCTID":84,"OPEN":"26.22","LOW":"26.22","HIGH":"28.62","CLOSE":"27.95","ADJCLOSE":"27.95","VOLUME":"0"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246541400,"PRODUCTID":84,"OPEN":"26.22","LOW":"26.22","HIGH":"28.62","CLOSE":"27.95","ADJCLOSE":"27.95","VOLUME":"0"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246887000,"PRODUCTID":84,"OPEN":"30.32","LOW":"28.99","HIGH":"30.6","CLOSE":"29","ADJCLOSE":"29","VOLUME":"0"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246973400,"PRODUCTID":84,"OPEN":"29","LOW":"28.9","HIGH":"30.94","CLOSE":"30.85","ADJCLOSE":"30.85","VOLUME":"0"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247059800,"PRODUCTID":84,"OPEN":"30.85","LOW":"30.43","HIGH":"33.05","CLOSE":"31.3","ADJCLOSE":"31.3","VOLUME":"0"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247146200,"PRODUCTID":84,"OPEN":"30.23","LOW":"29.28","HIGH":"30.49","CLOSE":"29.78","ADJCLOSE":"29.78","VOLUME":"0"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247232600,"PRODUCTID":84,"OPEN":"29.78","LOW":"28.82","HIGH":"30.34","CLOSE":"29.02","ADJCLOSE":"29.02","VOLUME":"0"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247491800,"PRODUCTID":84,"OPEN":"28.36","LOW":"25.42","HIGH":"29.24","CLOSE":"26.31","ADJCLOSE":"26.31","VOLUME":"0"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247578200,"PRODUCTID":84,"OPEN":"26.31","LOW":"24.99","HIGH":"26.84","CLOSE":"25.02","ADJCLOSE":"25.02","VOLUME":"0"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247664600,"PRODUCTID":84,"OPEN":"25.05","LOW":"23.83","HIGH":"26.06","CLOSE":"25.89","ADJCLOSE":"25.89","VOLUME":"0"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247751000,"PRODUCTID":84,"OPEN":"25.96","LOW":"24.51","HIGH":"26.18","CLOSE":"25.42","ADJCLOSE":"25.42","VOLUME":"0"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247837400,"PRODUCTID":84,"OPEN":"25.42","LOW":"23.88","HIGH":"25.55","CLOSE":"24.34","ADJCLOSE":"24.34","VOLUME":"0"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248096600,"PRODUCTID":84,"OPEN":"25.06","LOW":"24.26","HIGH":"25.42","CLOSE":"24.4","ADJCLOSE":"24.4","VOLUME":"0"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248183000,"PRODUCTID":84,"OPEN":"24.28","LOW":"23.81","HIGH":"25.14","CLOSE":"23.87","ADJCLOSE":"23.87","VOLUME":"0"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248269400,"PRODUCTID":84,"OPEN":"24.05","LOW":"23.24","HIGH":"24.14","CLOSE":"23.47","ADJCLOSE":"23.47","VOLUME":"0"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248355800,"PRODUCTID":84,"OPEN":"23.71","LOW":"23.21","HIGH":"24.05","CLOSE":"23.43","ADJCLOSE":"23.43","VOLUME":"0"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248442200,"PRODUCTID":84,"OPEN":"23.87","LOW":"23","HIGH":"23.87","CLOSE":"23.09","ADJCLOSE":"23.09","VOLUME":"0"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248701400,"PRODUCTID":84,"OPEN":"24.06","LOW":"24.02","HIGH":"24.86","CLOSE":"24.28","ADJCLOSE":"24.28","VOLUME":"0"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248787800,"PRODUCTID":84,"OPEN":"24.28","LOW":"24.28","HIGH":"25.61","CLOSE":"25.01","ADJCLOSE":"25.01","VOLUME":"0"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248874200,"PRODUCTID":84,"OPEN":"25.47","LOW":"25.41","HIGH":"26.18","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248960600,"PRODUCTID":84,"OPEN":"25.4","LOW":"24.85","HIGH":"25.76","CLOSE":"25.4","ADJCLOSE":"25.4","VOLUME":"0"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1249047000,"PRODUCTID":84,"OPEN":"25.4","LOW":"24.93","HIGH":"26.22","CLOSE":"25.92","ADJCLOSE":"25.92","VOLUME":"0"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249306200,"PRODUCTID":84,"OPEN":"25.92","LOW":"25.56","HIGH":"26.49","CLOSE":"25.56","ADJCLOSE":"25.56","VOLUME":"0"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249392600,"PRODUCTID":84,"OPEN":"25.55","LOW":"24.89","HIGH":"26.16","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249479000,"PRODUCTID":84,"OPEN":"24.91","LOW":"24.86","HIGH":"25.85","CLOSE":"24.9","ADJCLOSE":"24.9","VOLUME":"0"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249565400,"PRODUCTID":84,"OPEN":"24.9","LOW":"24.47","HIGH":"26.15","CLOSE":"25.67","ADJCLOSE":"25.67","VOLUME":"0"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249651800,"PRODUCTID":84,"OPEN":"24.71","LOW":"23.98","HIGH":"24.95","CLOSE":"24.76","ADJCLOSE":"24.76","VOLUME":"0"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249911000,"PRODUCTID":84,"OPEN":"24.76","LOW":"24.76","HIGH":"25.82","CLOSE":"24.99","ADJCLOSE":"24.99","VOLUME":"0"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249997400,"PRODUCTID":84,"OPEN":"24.98","LOW":"24.98","HIGH":"26.98","CLOSE":"25.99","ADJCLOSE":"25.99","VOLUME":"0"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250083800,"PRODUCTID":84,"OPEN":"25.99","LOW":"25.11","HIGH":"26.5","CLOSE":"25.45","ADJCLOSE":"25.45","VOLUME":"0"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250170200,"PRODUCTID":84,"OPEN":"25.34","LOW":"24.71","HIGH":"26.15","CLOSE":"24.71","ADJCLOSE":"24.71","VOLUME":"0"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250256600,"PRODUCTID":84,"OPEN":"24.77","LOW":"24.26","HIGH":"25.94","CLOSE":"24.27","ADJCLOSE":"24.27","VOLUME":"0"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250515800,"PRODUCTID":84,"OPEN":"24.27","LOW":"24.27","HIGH":"28.39","CLOSE":"27.89","ADJCLOSE":"27.89","VOLUME":"0"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250602200,"PRODUCTID":84,"OPEN":"27.89","LOW":"26.08","HIGH":"27.89","CLOSE":"26.18","ADJCLOSE":"26.18","VOLUME":"0"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250688600,"PRODUCTID":84,"OPEN":"28.08","LOW":"26.14","HIGH":"28.14","CLOSE":"26.26","ADJCLOSE":"26.26","VOLUME":"0"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250775000,"PRODUCTID":84,"OPEN":"26.45","LOW":"24.75","HIGH":"26.45","CLOSE":"25.09","ADJCLOSE":"25.09","VOLUME":"0"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250861400,"PRODUCTID":84,"OPEN":"24.49","LOW":"23.91","HIGH":"25.06","CLOSE":"25.01","ADJCLOSE":"25.01","VOLUME":"0"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251120600,"PRODUCTID":84,"OPEN":"25.01","LOW":"25.01","HIGH":"25.7","CLOSE":"25.14","ADJCLOSE":"25.14","VOLUME":"0"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251207000,"PRODUCTID":84,"OPEN":"25.13","LOW":"23.68","HIGH":"25.13","CLOSE":"24.92","ADJCLOSE":"24.92","VOLUME":"0"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251293400,"PRODUCTID":84,"OPEN":"24.91","LOW":"24.69","HIGH":"25.56","CLOSE":"24.95","ADJCLOSE":"24.95","VOLUME":"0"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251379800,"PRODUCTID":84,"OPEN":"25.13","LOW":"24.43","HIGH":"25.89","CLOSE":"24.68","ADJCLOSE":"24.68","VOLUME":"0"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251466200,"PRODUCTID":84,"OPEN":"24.44","LOW":"24.28","HIGH":"25.5","CLOSE":"24.76","ADJCLOSE":"24.76","VOLUME":"0"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251725400,"PRODUCTID":84,"OPEN":"24.76","LOW":"24.76","HIGH":"27.01","CLOSE":"26.01","ADJCLOSE":"26.01","VOLUME":"0"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251811800,"PRODUCTID":84,"OPEN":"26.01","LOW":"26","HIGH":"29.23","CLOSE":"29.15","ADJCLOSE":"29.15","VOLUME":"0"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251898200,"PRODUCTID":84,"OPEN":"29.14","LOW":"28.41","HIGH":"29.57","CLOSE":"28.9","ADJCLOSE":"28.9","VOLUME":"0"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251984600,"PRODUCTID":84,"OPEN":"28.9","LOW":"26.98","HIGH":"28.9","CLOSE":"27.1","ADJCLOSE":"27.1","VOLUME":"0"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252071000,"PRODUCTID":84,"OPEN":"26.98","LOW":"24.86","HIGH":"26.98","CLOSE":"25.26","ADJCLOSE":"25.26","VOLUME":"0"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252071000,"PRODUCTID":84,"OPEN":"26.98","LOW":"24.86","HIGH":"26.98","CLOSE":"25.26","ADJCLOSE":"25.26","VOLUME":"0"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252416600,"PRODUCTID":84,"OPEN":"25.26","LOW":"25.26","HIGH":"26.15","CLOSE":"25.62","ADJCLOSE":"25.62","VOLUME":"0"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252503000,"PRODUCTID":84,"OPEN":"25.66","LOW":"24.23","HIGH":"25.93","CLOSE":"24.32","ADJCLOSE":"24.32","VOLUME":"0"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252589400,"PRODUCTID":84,"OPEN":"24.4","LOW":"22.82","HIGH":"24.76","CLOSE":"23.55","ADJCLOSE":"23.55","VOLUME":"0"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252675800,"PRODUCTID":84,"OPEN":"23.49","LOW":"22.48","HIGH":"24.33","CLOSE":"24.15","ADJCLOSE":"24.15","VOLUME":"0"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252935000,"PRODUCTID":84,"OPEN":"25.39","LOW":"23.32","HIGH":"25.39","CLOSE":"23.86","ADJCLOSE":"23.86","VOLUME":"0"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1253021400,"PRODUCTID":84,"OPEN":"23.9","LOW":"23.07","HIGH":"24.27","CLOSE":"23.42","ADJCLOSE":"23.42","VOLUME":"0"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253107800,"PRODUCTID":84,"OPEN":"23.29","LOW":"22.78","HIGH":"23.92","CLOSE":"23.69","ADJCLOSE":"23.69","VOLUME":"0"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253194200,"PRODUCTID":84,"OPEN":"23.99","LOW":"22.79","HIGH":"24.07","CLOSE":"23.65","ADJCLOSE":"23.65","VOLUME":"0"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253280600,"PRODUCTID":84,"OPEN":"23.65","LOW":"23.14","HIGH":"24.43","CLOSE":"23.92","ADJCLOSE":"23.92","VOLUME":"0"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253539800,"PRODUCTID":84,"OPEN":"25.34","LOW":"23.71","HIGH":"25.51","CLOSE":"24.06","ADJCLOSE":"24.06","VOLUME":"0"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253626200,"PRODUCTID":84,"OPEN":"23.81","LOW":"23.06","HIGH":"23.98","CLOSE":"23.08","ADJCLOSE":"23.08","VOLUME":"0"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253712600,"PRODUCTID":84,"OPEN":"22.9","LOW":"22.19","HIGH":"23.69","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253799000,"PRODUCTID":84,"OPEN":"23.67","LOW":"23.44","HIGH":"25.37","CLOSE":"24.95","ADJCLOSE":"24.95","VOLUME":"0"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253885400,"PRODUCTID":84,"OPEN":"25.18","LOW":"24.81","HIGH":"26.34","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254144600,"PRODUCTID":84,"OPEN":"26.26","LOW":"24.85","HIGH":"26.4","CLOSE":"24.88","ADJCLOSE":"24.88","VOLUME":"0"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254231000,"PRODUCTID":84,"OPEN":"24.88","LOW":"24.54","HIGH":"25.28","CLOSE":"25.19","ADJCLOSE":"25.19","VOLUME":"0"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254317400,"PRODUCTID":84,"OPEN":"25.19","LOW":"24.76","HIGH":"26.45","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254403800,"PRODUCTID":84,"OPEN":"25.98","LOW":"25.98","HIGH":"28.42","CLOSE":"28.27","ADJCLOSE":"28.27","VOLUME":"0"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254490200,"PRODUCTID":84,"OPEN":"29.34","LOW":"27.98","HIGH":"29.56","CLOSE":"28.68","ADJCLOSE":"28.68","VOLUME":"0"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254749400,"PRODUCTID":84,"OPEN":"29.34","LOW":"26.57","HIGH":"29.34","CLOSE":"26.84","ADJCLOSE":"26.84","VOLUME":"0"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254835800,"PRODUCTID":84,"OPEN":"26.39","LOW":"25.19","HIGH":"26.41","CLOSE":"25.7","ADJCLOSE":"25.7","VOLUME":"0"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254922200,"PRODUCTID":84,"OPEN":"25.78","LOW":"24.57","HIGH":"25.82","CLOSE":"24.68","ADJCLOSE":"24.68","VOLUME":"0"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1255008600,"PRODUCTID":84,"OPEN":"24.68","LOW":"23.9","HIGH":"24.69","CLOSE":"24.18","ADJCLOSE":"24.18","VOLUME":"0"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255095000,"PRODUCTID":84,"OPEN":"24.39","LOW":"22.99","HIGH":"24.54","CLOSE":"23.12","ADJCLOSE":"23.12","VOLUME":"0"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255354200,"PRODUCTID":84,"OPEN":"23.12","LOW":"22.67","HIGH":"23.53","CLOSE":"23.01","ADJCLOSE":"23.01","VOLUME":"0"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255440600,"PRODUCTID":84,"OPEN":"23","LOW":"22.74","HIGH":"24.07","CLOSE":"22.99","ADJCLOSE":"22.99","VOLUME":"0"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255527000,"PRODUCTID":84,"OPEN":"22.08","LOW":"21.55","HIGH":"22.89","CLOSE":"22.86","ADJCLOSE":"22.86","VOLUME":"0"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255613400,"PRODUCTID":84,"OPEN":"23.51","LOW":"21.49","HIGH":"23.53","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255699800,"PRODUCTID":84,"OPEN":"21.72","LOW":"20.98","HIGH":"22.6","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255959000,"PRODUCTID":84,"OPEN":"21.41","LOW":"20.91","HIGH":"22.46","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1256045400,"PRODUCTID":84,"OPEN":"21.55","LOW":"20.9","HIGH":"21.76","CLOSE":"20.9","ADJCLOSE":"20.9","VOLUME":"0"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256131800,"PRODUCTID":84,"OPEN":"20.9","LOW":"20.1","HIGH":"22.48","CLOSE":"22.22","ADJCLOSE":"22.22","VOLUME":"0"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256218200,"PRODUCTID":84,"OPEN":"22.22","LOW":"20.33","HIGH":"22.77","CLOSE":"20.69","ADJCLOSE":"20.69","VOLUME":"0"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256304600,"PRODUCTID":84,"OPEN":"20.7","LOW":"20.34","HIGH":"22.59","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256563800,"PRODUCTID":84,"OPEN":"23.06","LOW":"21.89","HIGH":"24.86","CLOSE":"24.31","ADJCLOSE":"24.31","VOLUME":"0"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256650200,"PRODUCTID":84,"OPEN":"24.38","LOW":"24.03","HIGH":"25.22","CLOSE":"24.83","ADJCLOSE":"24.83","VOLUME":"0"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256736600,"PRODUCTID":84,"OPEN":"24.83","LOW":"24.83","HIGH":"27.94","CLOSE":"27.91","ADJCLOSE":"27.91","VOLUME":"0"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256823000,"PRODUCTID":84,"OPEN":"27.16","LOW":"24.68","HIGH":"27.19","CLOSE":"24.76","ADJCLOSE":"24.76","VOLUME":"0"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256909400,"PRODUCTID":84,"OPEN":"24.76","LOW":"24.76","HIGH":"31.59","CLOSE":"30.69","ADJCLOSE":"30.69","VOLUME":"0"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257172200,"PRODUCTID":84,"OPEN":"30.7","LOW":"28.07","HIGH":"31.84","CLOSE":"29.78","ADJCLOSE":"29.78","VOLUME":"0"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257258600,"PRODUCTID":84,"OPEN":"30.62","LOW":"28.77","HIGH":"30.8","CLOSE":"28.81","ADJCLOSE":"28.81","VOLUME":"0"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257345000,"PRODUCTID":84,"OPEN":"28.81","LOW":"26.61","HIGH":"28.81","CLOSE":"27.72","ADJCLOSE":"27.72","VOLUME":"0"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257431400,"PRODUCTID":84,"OPEN":"27.28","LOW":"25.41","HIGH":"27.39","CLOSE":"25.43","ADJCLOSE":"25.43","VOLUME":"0"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257517800,"PRODUCTID":84,"OPEN":"26.17","LOW":"24.06","HIGH":"26.17","CLOSE":"24.19","ADJCLOSE":"24.19","VOLUME":"0"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257777000,"PRODUCTID":84,"OPEN":"24.19","LOW":"22.78","HIGH":"24.24","CLOSE":"23.15","ADJCLOSE":"23.15","VOLUME":"0"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257863400,"PRODUCTID":84,"OPEN":"23.15","LOW":"22.78","HIGH":"23.53","CLOSE":"22.84","ADJCLOSE":"22.84","VOLUME":"0"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257949800,"PRODUCTID":84,"OPEN":"22.84","LOW":"21.61","HIGH":"23.68","CLOSE":"23.04","ADJCLOSE":"23.04","VOLUME":"0"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1258036200,"PRODUCTID":84,"OPEN":"23.04","LOW":"22.91","HIGH":"24.61","CLOSE":"24.24","ADJCLOSE":"24.24","VOLUME":"0"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258122600,"PRODUCTID":84,"OPEN":"24.25","LOW":"23.22","HIGH":"24.43","CLOSE":"23.36","ADJCLOSE":"23.36","VOLUME":"0"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258381800,"PRODUCTID":84,"OPEN":"23.36","LOW":"22.02","HIGH":"23.42","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258468200,"PRODUCTID":84,"OPEN":"22.81","LOW":"22.27","HIGH":"23.33","CLOSE":"22.41","ADJCLOSE":"22.41","VOLUME":"0"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258554600,"PRODUCTID":84,"OPEN":"22.35","LOW":"21.63","HIGH":"22.65","CLOSE":"21.63","ADJCLOSE":"21.63","VOLUME":"0"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258641000,"PRODUCTID":84,"OPEN":"21.63","LOW":"21.63","HIGH":"24.2","CLOSE":"22.63","ADJCLOSE":"22.63","VOLUME":"0"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258727400,"PRODUCTID":84,"OPEN":"23.45","LOW":"22.14","HIGH":"23.45","CLOSE":"22.19","ADJCLOSE":"22.19","VOLUME":"0"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258986600,"PRODUCTID":84,"OPEN":"21.98","LOW":"20.9","HIGH":"21.98","CLOSE":"21.16","ADJCLOSE":"21.16","VOLUME":"0"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259073000,"PRODUCTID":84,"OPEN":"21.28","LOW":"20.35","HIGH":"21.87","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259159400,"PRODUCTID":84,"OPEN":"20.23","LOW":"20.05","HIGH":"20.57","CLOSE":"20.48","ADJCLOSE":"20.48","VOLUME":"0"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259159400,"PRODUCTID":84,"OPEN":"20.23","LOW":"20.05","HIGH":"20.57","CLOSE":"20.48","ADJCLOSE":"20.48","VOLUME":"0"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259332200,"PRODUCTID":84,"OPEN":"25.75","LOW":"23.12","HIGH":"25.93","CLOSE":"24.74","ADJCLOSE":"24.74","VOLUME":"0"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259591400,"PRODUCTID":84,"OPEN":"24.95","LOW":"24.19","HIGH":"25.57","CLOSE":"24.51","ADJCLOSE":"24.51","VOLUME":"0"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259677800,"PRODUCTID":84,"OPEN":"24.51","LOW":"21.88","HIGH":"24.51","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259764200,"PRODUCTID":84,"OPEN":"21.89","LOW":"21.01","HIGH":"22.19","CLOSE":"21.12","ADJCLOSE":"21.12","VOLUME":"0"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259850600,"PRODUCTID":84,"OPEN":"21.15","LOW":"20.61","HIGH":"22.5","CLOSE":"22.46","ADJCLOSE":"22.46","VOLUME":"0"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259937000,"PRODUCTID":84,"OPEN":"21.18","LOW":"20.62","HIGH":"22.76","CLOSE":"21.25","ADJCLOSE":"21.25","VOLUME":"0"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260196200,"PRODUCTID":84,"OPEN":"22.32","LOW":"21.6","HIGH":"22.46","CLOSE":"22.1","ADJCLOSE":"22.1","VOLUME":"0"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260282600,"PRODUCTID":84,"OPEN":"23.28","LOW":"22.84","HIGH":"23.97","CLOSE":"23.69","ADJCLOSE":"23.69","VOLUME":"0"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260369000,"PRODUCTID":84,"OPEN":"23.21","LOW":"22.54","HIGH":"24.2","CLOSE":"22.66","ADJCLOSE":"22.66","VOLUME":"0"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260455400,"PRODUCTID":84,"OPEN":"22.66","LOW":"21.77","HIGH":"22.66","CLOSE":"22.32","ADJCLOSE":"22.32","VOLUME":"0"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260541800,"PRODUCTID":84,"OPEN":"21.45","LOW":"21.39","HIGH":"22.31","CLOSE":"21.59","ADJCLOSE":"21.59","VOLUME":"0"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260801000,"PRODUCTID":84,"OPEN":"21.59","LOW":"20.57","HIGH":"21.59","CLOSE":"21.15","ADJCLOSE":"21.15","VOLUME":"0"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260887400,"PRODUCTID":84,"OPEN":"21.09","LOW":"20.91","HIGH":"21.87","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260973800,"PRODUCTID":84,"OPEN":"20.89","LOW":"20.46","HIGH":"21.2","CLOSE":"20.54","ADJCLOSE":"20.54","VOLUME":"0"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261060200,"PRODUCTID":84,"OPEN":"21.89","LOW":"21.4","HIGH":"22.86","CLOSE":"22.51","ADJCLOSE":"22.51","VOLUME":"0"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261146600,"PRODUCTID":84,"OPEN":"21.84","LOW":"21.68","HIGH":"23.02","CLOSE":"21.68","ADJCLOSE":"21.68","VOLUME":"0"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261405800,"PRODUCTID":84,"OPEN":"21.46","LOW":"20.28","HIGH":"21.51","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261492200,"PRODUCTID":84,"OPEN":"20.39","LOW":"19.54","HIGH":"20.4","CLOSE":"19.54","ADJCLOSE":"19.54","VOLUME":"0"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261578600,"PRODUCTID":84,"OPEN":"19.54","LOW":"19.35","HIGH":"19.97","CLOSE":"19.71","ADJCLOSE":"19.71","VOLUME":"0"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261665000,"PRODUCTID":84,"OPEN":"19.67","LOW":"19.25","HIGH":"19.67","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261665000,"PRODUCTID":84,"OPEN":"19.67","LOW":"19.25","HIGH":"19.67","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1262010600,"PRODUCTID":84,"OPEN":"20.29","LOW":"19.9","HIGH":"20.53","CLOSE":"19.93","ADJCLOSE":"19.93","VOLUME":"0"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262097000,"PRODUCTID":84,"OPEN":"19.87","LOW":"19.62","HIGH":"20.12","CLOSE":"20.01","ADJCLOSE":"20.01","VOLUME":"0"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262183400,"PRODUCTID":84,"OPEN":"20.36","LOW":"19.93","HIGH":"20.44","CLOSE":"19.96","ADJCLOSE":"19.96","VOLUME":"0"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262269800,"PRODUCTID":84,"OPEN":"19.96","LOW":"19.89","HIGH":"21.83","CLOSE":"21.68","ADJCLOSE":"21.68","VOLUME":"0"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262269800,"PRODUCTID":84,"OPEN":"19.96","LOW":"19.89","HIGH":"21.83","CLOSE":"21.68","ADJCLOSE":"21.68","VOLUME":"0"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262615400,"PRODUCTID":84,"OPEN":"21.68","LOW":"20.03","HIGH":"21.68","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262701800,"PRODUCTID":84,"OPEN":"20.05","LOW":"19.34","HIGH":"20.13","CLOSE":"19.35","ADJCLOSE":"19.35","VOLUME":"0"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262788200,"PRODUCTID":84,"OPEN":"19.59","LOW":"18.77","HIGH":"19.68","CLOSE":"19.16","ADJCLOSE":"19.16","VOLUME":"0"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262874600,"PRODUCTID":84,"OPEN":"19.68","LOW":"18.7","HIGH":"19.71","CLOSE":"19.06","ADJCLOSE":"19.06","VOLUME":"0"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262961000,"PRODUCTID":84,"OPEN":"19.27","LOW":"18.11","HIGH":"19.27","CLOSE":"18.13","ADJCLOSE":"18.13","VOLUME":"0"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263220200,"PRODUCTID":84,"OPEN":"16.93","LOW":"16.86","HIGH":"17.74","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263306600,"PRODUCTID":84,"OPEN":"17.95","LOW":"17.95","HIGH":"19.46","CLOSE":"18.25","ADJCLOSE":"18.25","VOLUME":"0"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263393000,"PRODUCTID":84,"OPEN":"17.94","LOW":"17.56","HIGH":"18.72","CLOSE":"17.85","ADJCLOSE":"17.85","VOLUME":"0"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263479400,"PRODUCTID":84,"OPEN":"18.16","LOW":"17.38","HIGH":"18.27","CLOSE":"17.63","ADJCLOSE":"17.63","VOLUME":"0"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263565800,"PRODUCTID":84,"OPEN":"17.63","LOW":"17.63","HIGH":"19.02","CLOSE":"17.91","ADJCLOSE":"17.91","VOLUME":"0"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263565800,"PRODUCTID":84,"OPEN":"17.63","LOW":"17.63","HIGH":"19.02","CLOSE":"17.91","ADJCLOSE":"17.91","VOLUME":"0"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263911400,"PRODUCTID":84,"OPEN":"18.63","LOW":"17.33","HIGH":"18.85","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263997800,"PRODUCTID":84,"OPEN":"18.51","LOW":"18.44","HIGH":"19.69","CLOSE":"18.68","ADJCLOSE":"18.68","VOLUME":"0"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264084200,"PRODUCTID":84,"OPEN":"18.59","LOW":"18.27","HIGH":"22.3","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264170600,"PRODUCTID":84,"OPEN":"22.27","LOW":"22.27","HIGH":"28.01","CLOSE":"27.31","ADJCLOSE":"27.31","VOLUME":"0"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264429800,"PRODUCTID":84,"OPEN":"27.32","LOW":"24.61","HIGH":"27.32","CLOSE":"25.41","ADJCLOSE":"25.41","VOLUME":"0"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264516200,"PRODUCTID":84,"OPEN":"26.03","LOW":"22.77","HIGH":"26.22","CLOSE":"24.55","ADJCLOSE":"24.55","VOLUME":"0"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264602600,"PRODUCTID":84,"OPEN":"24.81","LOW":"23.14","HIGH":"25.69","CLOSE":"23.14","ADJCLOSE":"23.14","VOLUME":"0"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264689000,"PRODUCTID":84,"OPEN":"22.79","LOW":"22.69","HIGH":"25.3","CLOSE":"23.73","ADJCLOSE":"23.73","VOLUME":"0"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264775400,"PRODUCTID":84,"OPEN":"23.73","LOW":"22.11","HIGH":"25.03","CLOSE":"24.62","ADJCLOSE":"24.62","VOLUME":"0"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1265034600,"PRODUCTID":84,"OPEN":"24.33","LOW":"22.58","HIGH":"24.33","CLOSE":"22.59","ADJCLOSE":"22.59","VOLUME":"0"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265121000,"PRODUCTID":84,"OPEN":"22.59","LOW":"21.08","HIGH":"22.99","CLOSE":"21.48","ADJCLOSE":"21.48","VOLUME":"0"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265207400,"PRODUCTID":84,"OPEN":"22.11","LOW":"21.33","HIGH":"22.11","CLOSE":"21.6","ADJCLOSE":"21.6","VOLUME":"0"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265293800,"PRODUCTID":84,"OPEN":"22.63","LOW":"22.63","HIGH":"26.32","CLOSE":"26.08","ADJCLOSE":"26.08","VOLUME":"0"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265380200,"PRODUCTID":84,"OPEN":"25.69","LOW":"25.37","HIGH":"29.22","CLOSE":"26.11","ADJCLOSE":"26.11","VOLUME":"0"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265639400,"PRODUCTID":84,"OPEN":"26.11","LOW":"25.48","HIGH":"27.11","CLOSE":"26.51","ADJCLOSE":"26.51","VOLUME":"0"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265725800,"PRODUCTID":84,"OPEN":"26.51","LOW":"24.78","HIGH":"26.56","CLOSE":"26","ADJCLOSE":"26","VOLUME":"0"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265812200,"PRODUCTID":84,"OPEN":"26.36","LOW":"24.8","HIGH":"26.77","CLOSE":"25.4","ADJCLOSE":"25.4","VOLUME":"0"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265898600,"PRODUCTID":84,"OPEN":"25.82","LOW":"23.87","HIGH":"26.11","CLOSE":"23.96","ADJCLOSE":"23.96","VOLUME":"0"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265985000,"PRODUCTID":84,"OPEN":"23.96","LOW":"22.73","HIGH":"25.54","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265985000,"PRODUCTID":84,"OPEN":"23.96","LOW":"22.73","HIGH":"25.54","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1266330600,"PRODUCTID":84,"OPEN":"23.51","LOW":"22.13","HIGH":"23.57","CLOSE":"22.25","ADJCLOSE":"22.25","VOLUME":"0"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266417000,"PRODUCTID":84,"OPEN":"22.25","LOW":"21.7","HIGH":"22.6","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266503400,"PRODUCTID":84,"OPEN":"21.72","LOW":"20.6","HIGH":"22.21","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266589800,"PRODUCTID":84,"OPEN":"21.07","LOW":"19.71","HIGH":"21.14","CLOSE":"20.02","ADJCLOSE":"20.02","VOLUME":"0"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266849000,"PRODUCTID":84,"OPEN":"20.16","LOW":"19.59","HIGH":"21","CLOSE":"19.94","ADJCLOSE":"19.94","VOLUME":"0"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266935400,"PRODUCTID":84,"OPEN":"20.39","LOW":"20.06","HIGH":"21.94","CLOSE":"21.37","ADJCLOSE":"21.37","VOLUME":"0"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1267021800,"PRODUCTID":84,"OPEN":"21.23","LOW":"20.22","HIGH":"21.58","CLOSE":"20.27","ADJCLOSE":"20.27","VOLUME":"0"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267108200,"PRODUCTID":84,"OPEN":"22.03","LOW":"20.06","HIGH":"22.68","CLOSE":"20.1","ADJCLOSE":"20.1","VOLUME":"0"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267194600,"PRODUCTID":84,"OPEN":"19.88","LOW":"19.32","HIGH":"20.53","CLOSE":"19.5","ADJCLOSE":"19.5","VOLUME":"0"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267453800,"PRODUCTID":84,"OPEN":"19.93","LOW":"19.18","HIGH":"19.94","CLOSE":"19.26","ADJCLOSE":"19.26","VOLUME":"0"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267540200,"PRODUCTID":84,"OPEN":"18.83","LOW":"18.6","HIGH":"19.36","CLOSE":"19.06","ADJCLOSE":"19.06","VOLUME":"0"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267626600,"PRODUCTID":84,"OPEN":"18.95","LOW":"18.42","HIGH":"19.3","CLOSE":"18.83","ADJCLOSE":"18.83","VOLUME":"0"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267713000,"PRODUCTID":84,"OPEN":"18.86","LOW":"18.58","HIGH":"19.27","CLOSE":"18.72","ADJCLOSE":"18.72","VOLUME":"0"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267799400,"PRODUCTID":84,"OPEN":"18.06","LOW":"17.23","HIGH":"18.15","CLOSE":"17.42","ADJCLOSE":"17.42","VOLUME":"0"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268058600,"PRODUCTID":84,"OPEN":"17.95","LOW":"17.56","HIGH":"17.96","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268145000,"PRODUCTID":84,"OPEN":"18.18","LOW":"17.51","HIGH":"18.19","CLOSE":"17.92","ADJCLOSE":"17.92","VOLUME":"0"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268231400,"PRODUCTID":84,"OPEN":"18","LOW":"17.43","HIGH":"18.6","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268317800,"PRODUCTID":84,"OPEN":"18.9","LOW":"18.06","HIGH":"19.34","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268404200,"PRODUCTID":84,"OPEN":"17.97","LOW":"17.58","HIGH":"18.53","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268659800,"PRODUCTID":84,"OPEN":"18.28","LOW":"17.96","HIGH":"18.78","CLOSE":"18","ADJCLOSE":"18","VOLUME":"0"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268746200,"PRODUCTID":84,"OPEN":"17.78","LOW":"17.42","HIGH":"18.01","CLOSE":"17.69","ADJCLOSE":"17.69","VOLUME":"0"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268832600,"PRODUCTID":84,"OPEN":"16.97","LOW":"16.52","HIGH":"17.17","CLOSE":"16.91","ADJCLOSE":"16.91","VOLUME":"0"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268919000,"PRODUCTID":84,"OPEN":"16.96","LOW":"16.31","HIGH":"16.99","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1269005400,"PRODUCTID":84,"OPEN":"16.17","LOW":"16.17","HIGH":"17.57","CLOSE":"16.97","ADJCLOSE":"16.97","VOLUME":"0"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269264600,"PRODUCTID":84,"OPEN":"18.3","LOW":"16.77","HIGH":"18.34","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269351000,"PRODUCTID":84,"OPEN":"16.84","LOW":"16.21","HIGH":"17.09","CLOSE":"16.35","ADJCLOSE":"16.35","VOLUME":"0"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269437400,"PRODUCTID":84,"OPEN":"16.85","LOW":"16.83","HIGH":"17.92","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269523800,"PRODUCTID":84,"OPEN":"17.07","LOW":"16.62","HIGH":"18.54","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269610200,"PRODUCTID":84,"OPEN":"18.27","LOW":"17.35","HIGH":"18.69","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269869400,"PRODUCTID":84,"OPEN":"18.17","LOW":"17.57","HIGH":"18.28","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269955800,"PRODUCTID":84,"OPEN":"17.64","LOW":"17.13","HIGH":"18.08","CLOSE":"17.13","ADJCLOSE":"17.13","VOLUME":"0"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1270042200,"PRODUCTID":84,"OPEN":"17.66","LOW":"17.29","HIGH":"17.92","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270128600,"PRODUCTID":84,"OPEN":"17.01","LOW":"16.79","HIGH":"18.09","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270128600,"PRODUCTID":84,"OPEN":"17.01","LOW":"16.79","HIGH":"18.09","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270474200,"PRODUCTID":84,"OPEN":"17.96","LOW":"17.02","HIGH":"18.16","CLOSE":"17.02","ADJCLOSE":"17.02","VOLUME":"0"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270560600,"PRODUCTID":84,"OPEN":"17.39","LOW":"16.08","HIGH":"17.54","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270647000,"PRODUCTID":84,"OPEN":"16.72","LOW":"16.16","HIGH":"17.21","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270733400,"PRODUCTID":84,"OPEN":"17.21","LOW":"16.3","HIGH":"17.8","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270819800,"PRODUCTID":84,"OPEN":"16.32","LOW":"16.06","HIGH":"16.65","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271079000,"PRODUCTID":84,"OPEN":"15.67","LOW":"15.23","HIGH":"16","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271165400,"PRODUCTID":84,"OPEN":"15.98","LOW":"15.81","HIGH":"16.77","CLOSE":"16.2","ADJCLOSE":"16.2","VOLUME":"0"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271251800,"PRODUCTID":84,"OPEN":"15.8","LOW":"15.55","HIGH":"16.38","CLOSE":"15.59","ADJCLOSE":"15.59","VOLUME":"0"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271338200,"PRODUCTID":84,"OPEN":"15.87","LOW":"15.68","HIGH":"16.5","CLOSE":"15.89","ADJCLOSE":"15.89","VOLUME":"0"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271424600,"PRODUCTID":84,"OPEN":"16.19","LOW":"16.11","HIGH":"19.7","CLOSE":"18.36","ADJCLOSE":"18.36","VOLUME":"0"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271683800,"PRODUCTID":84,"OPEN":"19.14","LOW":"17.34","HIGH":"19.55","CLOSE":"17.34","ADJCLOSE":"17.34","VOLUME":"0"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271770200,"PRODUCTID":84,"OPEN":"16.84","LOW":"15.73","HIGH":"16.89","CLOSE":"15.73","ADJCLOSE":"15.73","VOLUME":"0"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271856600,"PRODUCTID":84,"OPEN":"15.94","LOW":"15.5","HIGH":"16.85","CLOSE":"16.32","ADJCLOSE":"16.32","VOLUME":"0"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271943000,"PRODUCTID":84,"OPEN":"17.48","LOW":"16.2","HIGH":"18.19","CLOSE":"16.47","ADJCLOSE":"16.47","VOLUME":"0"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1272029400,"PRODUCTID":84,"OPEN":"16.62","LOW":"16.12","HIGH":"16.71","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272288600,"PRODUCTID":84,"OPEN":"17.52","LOW":"17.07","HIGH":"17.53","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272375000,"PRODUCTID":84,"OPEN":"18.13","LOW":"17.94","HIGH":"23.2","CLOSE":"22.81","ADJCLOSE":"22.81","VOLUME":"0"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272461400,"PRODUCTID":84,"OPEN":"22.08","LOW":"20.86","HIGH":"23.03","CLOSE":"21.08","ADJCLOSE":"21.08","VOLUME":"0"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272547800,"PRODUCTID":84,"OPEN":"20.37","LOW":"18.44","HIGH":"20.37","CLOSE":"18.44","ADJCLOSE":"18.44","VOLUME":"0"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272634200,"PRODUCTID":84,"OPEN":"18.75","LOW":"18.41","HIGH":"22.39","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272893400,"PRODUCTID":84,"OPEN":"22.41","LOW":"19.61","HIGH":"22.41","CLOSE":"20.19","ADJCLOSE":"20.19","VOLUME":"0"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272979800,"PRODUCTID":84,"OPEN":"22.46","LOW":"22.46","HIGH":"25.7","CLOSE":"23.84","ADJCLOSE":"23.84","VOLUME":"0"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273066200,"PRODUCTID":84,"OPEN":"25.96","LOW":"23.75","HIGH":"27.23","CLOSE":"24.91","ADJCLOSE":"24.91","VOLUME":"0"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273152600,"PRODUCTID":84,"OPEN":"25.88","LOW":"24.43","HIGH":"40.71","CLOSE":"32.8","ADJCLOSE":"32.8","VOLUME":"0"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273239000,"PRODUCTID":84,"OPEN":"32.76","LOW":"31.71","HIGH":"42.15","CLOSE":"40.95","ADJCLOSE":"40.95","VOLUME":"0"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273498200,"PRODUCTID":84,"OPEN":"28.65","LOW":"25.68","HIGH":"30.89","CLOSE":"28.84","ADJCLOSE":"28.84","VOLUME":"0"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273584600,"PRODUCTID":84,"OPEN":"31.04","LOW":"25.86","HIGH":"31.04","CLOSE":"28.32","ADJCLOSE":"28.32","VOLUME":"0"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273671000,"PRODUCTID":84,"OPEN":"26.56","LOW":"24.98","HIGH":"26.67","CLOSE":"25.52","ADJCLOSE":"25.52","VOLUME":"0"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273757400,"PRODUCTID":84,"OPEN":"26.17","LOW":"24.3","HIGH":"26.85","CLOSE":"26.68","ADJCLOSE":"26.68","VOLUME":"0"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273843800,"PRODUCTID":84,"OPEN":"28.4","LOW":"28.4","HIGH":"33.24","CLOSE":"31.24","ADJCLOSE":"31.24","VOLUME":"0"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274103000,"PRODUCTID":84,"OPEN":"31.33","LOW":"30.76","HIGH":"35.25","CLOSE":"30.84","ADJCLOSE":"30.84","VOLUME":"0"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274189400,"PRODUCTID":84,"OPEN":"28.67","LOW":"28.09","HIGH":"34.17","CLOSE":"33.55","ADJCLOSE":"33.55","VOLUME":"0"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274275800,"PRODUCTID":84,"OPEN":"34.65","LOW":"33.07","HIGH":"38.42","CLOSE":"35.32","ADJCLOSE":"35.32","VOLUME":"0"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274362200,"PRODUCTID":84,"OPEN":"41.79","LOW":"40.3","HIGH":"46.37","CLOSE":"45.79","ADJCLOSE":"45.79","VOLUME":"0"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274448600,"PRODUCTID":84,"OPEN":"47.66","LOW":"38.95","HIGH":"48.2","CLOSE":"40.1","ADJCLOSE":"40.1","VOLUME":"0"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274707800,"PRODUCTID":84,"OPEN":"41.74","LOW":"35.57","HIGH":"41.74","CLOSE":"38.32","ADJCLOSE":"38.32","VOLUME":"0"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274794200,"PRODUCTID":84,"OPEN":"43.15","LOW":"34.59","HIGH":"43.74","CLOSE":"34.61","ADJCLOSE":"34.61","VOLUME":"0"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274880600,"PRODUCTID":84,"OPEN":"32.54","LOW":"24.1","HIGH":"35.02","CLOSE":"35.02","ADJCLOSE":"35.02","VOLUME":"0"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274967000,"PRODUCTID":84,"OPEN":"30.24","LOW":"29.54","HIGH":"31.03","CLOSE":"29.68","ADJCLOSE":"29.68","VOLUME":"0"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275053400,"PRODUCTID":84,"OPEN":"30.23","LOW":"29.53","HIGH":"33.3","CLOSE":"32.07","ADJCLOSE":"32.07","VOLUME":"0"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275053400,"PRODUCTID":84,"OPEN":"30.23","LOW":"29.53","HIGH":"33.3","CLOSE":"32.07","ADJCLOSE":"32.07","VOLUME":"0"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275399000,"PRODUCTID":84,"OPEN":"34.87","LOW":"31.82","HIGH":"35.68","CLOSE":"35.54","ADJCLOSE":"35.54","VOLUME":"0"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275485400,"PRODUCTID":84,"OPEN":"34.39","LOW":"29.94","HIGH":"34.57","CLOSE":"30.17","ADJCLOSE":"30.17","VOLUME":"0"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275571800,"PRODUCTID":84,"OPEN":"29.65","LOW":"29.12","HIGH":"31.2","CLOSE":"29.46","ADJCLOSE":"29.46","VOLUME":"0"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275658200,"PRODUCTID":84,"OPEN":"32.93","LOW":"31.81","HIGH":"36.12","CLOSE":"35.48","ADJCLOSE":"35.48","VOLUME":"0"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275917400,"PRODUCTID":84,"OPEN":"35.66","LOW":"34.43","HIGH":"36.8","CLOSE":"36.57","ADJCLOSE":"36.57","VOLUME":"0"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1276003800,"PRODUCTID":84,"OPEN":"36.53","LOW":"33.36","HIGH":"37.38","CLOSE":"33.7","ADJCLOSE":"33.7","VOLUME":"0"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276090200,"PRODUCTID":84,"OPEN":"32.33","LOW":"30.23","HIGH":"34.12","CLOSE":"33.73","ADJCLOSE":"33.73","VOLUME":"0"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276176600,"PRODUCTID":84,"OPEN":"31","LOW":"29.69","HIGH":"31.77","CLOSE":"30.57","ADJCLOSE":"30.57","VOLUME":"0"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276263000,"PRODUCTID":84,"OPEN":"31.79","LOW":"28.6","HIGH":"31.79","CLOSE":"28.79","ADJCLOSE":"28.79","VOLUME":"0"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276522200,"PRODUCTID":84,"OPEN":"27.94","LOW":"26.98","HIGH":"28.72","CLOSE":"28.58","ADJCLOSE":"28.58","VOLUME":"0"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276608600,"PRODUCTID":84,"OPEN":"27.68","LOW":"25.68","HIGH":"27.84","CLOSE":"25.87","ADJCLOSE":"25.87","VOLUME":"0"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276695000,"PRODUCTID":84,"OPEN":"26.72","LOW":"25.34","HIGH":"26.72","CLOSE":"25.92","ADJCLOSE":"25.92","VOLUME":"0"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276781400,"PRODUCTID":84,"OPEN":"25.59","LOW":"25.05","HIGH":"26.64","CLOSE":"25.05","ADJCLOSE":"25.05","VOLUME":"0"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276867800,"PRODUCTID":84,"OPEN":"24.87","LOW":"23.3","HIGH":"24.88","CLOSE":"23.95","ADJCLOSE":"23.95","VOLUME":"0"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277127000,"PRODUCTID":84,"OPEN":"22.9","LOW":"22.87","HIGH":"25.64","CLOSE":"24.88","ADJCLOSE":"24.88","VOLUME":"0"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277213400,"PRODUCTID":84,"OPEN":"25.14","LOW":"24.41","HIGH":"27.05","CLOSE":"27.05","ADJCLOSE":"27.05","VOLUME":"0"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277299800,"PRODUCTID":84,"OPEN":"26.93","LOW":"26.54","HIGH":"28.55","CLOSE":"26.91","ADJCLOSE":"26.91","VOLUME":"0"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277386200,"PRODUCTID":84,"OPEN":"27.61","LOW":"27.53","HIGH":"30.27","CLOSE":"29.74","ADJCLOSE":"29.74","VOLUME":"0"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277472600,"PRODUCTID":84,"OPEN":"29.64","LOW":"28.07","HIGH":"30.41","CLOSE":"28.53","ADJCLOSE":"28.53","VOLUME":"0"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277731800,"PRODUCTID":84,"OPEN":"29.2","LOW":"28.47","HIGH":"29.9","CLOSE":"29","ADJCLOSE":"29","VOLUME":"0"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277818200,"PRODUCTID":84,"OPEN":"31.22","LOW":"31.22","HIGH":"35.39","CLOSE":"34.13","ADJCLOSE":"34.13","VOLUME":"0"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277904600,"PRODUCTID":84,"OPEN":"33.95","LOW":"31.74","HIGH":"34.63","CLOSE":"34.54","ADJCLOSE":"34.54","VOLUME":"0"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277991000,"PRODUCTID":84,"OPEN":"34.41","LOW":"32.72","HIGH":"37.58","CLOSE":"32.86","ADJCLOSE":"32.86","VOLUME":"0"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278077400,"PRODUCTID":84,"OPEN":"31.71","LOW":"29.35","HIGH":"31.88","CLOSE":"30.12","ADJCLOSE":"30.12","VOLUME":"0"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278077400,"PRODUCTID":84,"OPEN":"31.71","LOW":"29.35","HIGH":"31.88","CLOSE":"30.12","ADJCLOSE":"30.12","VOLUME":"0"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278423000,"PRODUCTID":84,"OPEN":"28.82","LOW":"27.96","HIGH":"31.15","CLOSE":"29.65","ADJCLOSE":"29.65","VOLUME":"0"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278509400,"PRODUCTID":84,"OPEN":"29.56","LOW":"26.84","HIGH":"29.56","CLOSE":"26.84","ADJCLOSE":"26.84","VOLUME":"0"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278595800,"PRODUCTID":84,"OPEN":"26.5","LOW":"25.71","HIGH":"27.42","CLOSE":"25.71","ADJCLOSE":"25.71","VOLUME":"0"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278682200,"PRODUCTID":84,"OPEN":"25.35","LOW":"24.37","HIGH":"25.67","CLOSE":"24.98","ADJCLOSE":"24.98","VOLUME":"0"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278941400,"PRODUCTID":84,"OPEN":"24.66","LOW":"23.53","HIGH":"25.14","CLOSE":"24.43","ADJCLOSE":"24.43","VOLUME":"0"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1279027800,"PRODUCTID":84,"OPEN":"23.29","LOW":"23.12","HIGH":"24.57","CLOSE":"24.56","ADJCLOSE":"24.56","VOLUME":"0"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279114200,"PRODUCTID":84,"OPEN":"24.61","LOW":"24.18","HIGH":"25.8","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279200600,"PRODUCTID":84,"OPEN":"25.08","LOW":"24.74","HIGH":"27.24","CLOSE":"25.14","ADJCLOSE":"25.14","VOLUME":"0"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279287000,"PRODUCTID":84,"OPEN":"25.77","LOW":"25.71","HIGH":"28.16","CLOSE":"26.25","ADJCLOSE":"26.25","VOLUME":"0"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279546200,"PRODUCTID":84,"OPEN":"27.02","LOW":"25.12","HIGH":"27.3","CLOSE":"25.97","ADJCLOSE":"25.97","VOLUME":"0"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279632600,"PRODUCTID":84,"OPEN":"27.35","LOW":"23.79","HIGH":"27.4","CLOSE":"23.93","ADJCLOSE":"23.93","VOLUME":"0"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279719000,"PRODUCTID":84,"OPEN":"23.61","LOW":"23.59","HIGH":"26.63","CLOSE":"25.64","ADJCLOSE":"25.64","VOLUME":"0"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279805400,"PRODUCTID":84,"OPEN":"24.37","LOW":"23.72","HIGH":"24.85","CLOSE":"24.63","ADJCLOSE":"24.63","VOLUME":"0"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279891800,"PRODUCTID":84,"OPEN":"24.79","LOW":"23.32","HIGH":"25.17","CLOSE":"23.47","ADJCLOSE":"23.47","VOLUME":"0"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280151000,"PRODUCTID":84,"OPEN":"24.37","LOW":"22.7","HIGH":"24.61","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280237400,"PRODUCTID":84,"OPEN":"21.89","LOW":"21.86","HIGH":"23.57","CLOSE":"23.19","ADJCLOSE":"23.19","VOLUME":"0"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280323800,"PRODUCTID":84,"OPEN":"23.93","LOW":"22.24","HIGH":"24.54","CLOSE":"24.25","ADJCLOSE":"24.25","VOLUME":"0"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280410200,"PRODUCTID":84,"OPEN":"23.4","LOW":"23.04","HIGH":"25.54","CLOSE":"24.13","ADJCLOSE":"24.13","VOLUME":"0"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280496600,"PRODUCTID":84,"OPEN":"25.47","LOW":"23.35","HIGH":"27.32","CLOSE":"23.5","ADJCLOSE":"23.5","VOLUME":"0"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280755800,"PRODUCTID":84,"OPEN":"23.07","LOW":"21.74","HIGH":"23.24","CLOSE":"22.01","ADJCLOSE":"22.01","VOLUME":"0"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280842200,"PRODUCTID":84,"OPEN":"22.44","LOW":"21.98","HIGH":"23.06","CLOSE":"22.63","ADJCLOSE":"22.63","VOLUME":"0"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280928600,"PRODUCTID":84,"OPEN":"22.69","LOW":"22.16","HIGH":"23.69","CLOSE":"22.21","ADJCLOSE":"22.21","VOLUME":"0"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1281015000,"PRODUCTID":84,"OPEN":"23.04","LOW":"22.07","HIGH":"23.13","CLOSE":"22.1","ADJCLOSE":"22.1","VOLUME":"0"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281101400,"PRODUCTID":84,"OPEN":"23.34","LOW":"21.72","HIGH":"23.89","CLOSE":"21.74","ADJCLOSE":"21.74","VOLUME":"0"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281360600,"PRODUCTID":84,"OPEN":"21.85","LOW":"21.36","HIGH":"22.87","CLOSE":"22.14","ADJCLOSE":"22.14","VOLUME":"0"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281447000,"PRODUCTID":84,"OPEN":"23.3","LOW":"22.17","HIGH":"24.24","CLOSE":"22.37","ADJCLOSE":"22.37","VOLUME":"0"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281533400,"PRODUCTID":84,"OPEN":"24.96","LOW":"24.96","HIGH":"26.1","CLOSE":"25.39","ADJCLOSE":"25.39","VOLUME":"0"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281619800,"PRODUCTID":84,"OPEN":"27.21","LOW":"25.18","HIGH":"27.21","CLOSE":"25.73","ADJCLOSE":"25.73","VOLUME":"0"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281706200,"PRODUCTID":84,"OPEN":"26.08","LOW":"25.45","HIGH":"26.26","CLOSE":"26.24","ADJCLOSE":"26.24","VOLUME":"0"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281965400,"PRODUCTID":84,"OPEN":"27.41","LOW":"25.38","HIGH":"28.1","CLOSE":"26.1","ADJCLOSE":"26.1","VOLUME":"0"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282051800,"PRODUCTID":84,"OPEN":"24.72","LOW":"23.71","HIGH":"24.89","CLOSE":"24.33","ADJCLOSE":"24.33","VOLUME":"0"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282138200,"PRODUCTID":84,"OPEN":"24.3","LOW":"23.4","HIGH":"25.23","CLOSE":"24.59","ADJCLOSE":"24.59","VOLUME":"0"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282224600,"PRODUCTID":84,"OPEN":"24.48","LOW":"24.26","HIGH":"26.78","CLOSE":"26.44","ADJCLOSE":"26.44","VOLUME":"0"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282311000,"PRODUCTID":84,"OPEN":"26.73","LOW":"25.49","HIGH":"27","CLOSE":"25.49","ADJCLOSE":"25.49","VOLUME":"0"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282570200,"PRODUCTID":84,"OPEN":"25.97","LOW":"24.62","HIGH":"25.97","CLOSE":"25.66","ADJCLOSE":"25.66","VOLUME":"0"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282656600,"PRODUCTID":84,"OPEN":"27.91","LOW":"26.32","HIGH":"28.77","CLOSE":"27.46","ADJCLOSE":"27.46","VOLUME":"0"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282743000,"PRODUCTID":84,"OPEN":"28.3","LOW":"26.46","HIGH":"28.92","CLOSE":"26.7","ADJCLOSE":"26.7","VOLUME":"0"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282829400,"PRODUCTID":84,"OPEN":"26.45","LOW":"25.86","HIGH":"27.55","CLOSE":"27.37","ADJCLOSE":"27.37","VOLUME":"0"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282915800,"PRODUCTID":84,"OPEN":"26.5","LOW":"24.41","HIGH":"28.11","CLOSE":"24.45","ADJCLOSE":"24.45","VOLUME":"0"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283175000,"PRODUCTID":84,"OPEN":"25.88","LOW":"25.41","HIGH":"27.21","CLOSE":"27.21","ADJCLOSE":"27.21","VOLUME":"0"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283261400,"PRODUCTID":84,"OPEN":"27.58","LOW":"25.93","HIGH":"27.83","CLOSE":"26.05","ADJCLOSE":"26.05","VOLUME":"0"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283347800,"PRODUCTID":84,"OPEN":"25.13","LOW":"23.86","HIGH":"25.13","CLOSE":"23.89","ADJCLOSE":"23.89","VOLUME":"0"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283434200,"PRODUCTID":84,"OPEN":"24.23","LOW":"23.15","HIGH":"24.31","CLOSE":"23.19","ADJCLOSE":"23.19","VOLUME":"0"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283520600,"PRODUCTID":84,"OPEN":"21.99","LOW":"21.24","HIGH":"22.78","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283520600,"PRODUCTID":84,"OPEN":"21.99","LOW":"21.24","HIGH":"22.78","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283866200,"PRODUCTID":84,"OPEN":"22.77","LOW":"22.77","HIGH":"23.94","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283952600,"PRODUCTID":84,"OPEN":"23.51","LOW":"22.92","HIGH":"23.56","CLOSE":"23.25","ADJCLOSE":"23.25","VOLUME":"0"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1284039000,"PRODUCTID":84,"OPEN":"22.22","LOW":"22.14","HIGH":"23.24","CLOSE":"22.81","ADJCLOSE":"22.81","VOLUME":"0"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284125400,"PRODUCTID":84,"OPEN":"22.64","LOW":"21.76","HIGH":"22.87","CLOSE":"21.99","ADJCLOSE":"21.99","VOLUME":"0"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284384600,"PRODUCTID":84,"OPEN":"21.06","LOW":"20.93","HIGH":"22.05","CLOSE":"21.21","ADJCLOSE":"21.21","VOLUME":"0"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284471000,"PRODUCTID":84,"OPEN":"21.69","LOW":"20.85","HIGH":"21.97","CLOSE":"21.56","ADJCLOSE":"21.56","VOLUME":"0"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284557400,"PRODUCTID":84,"OPEN":"22.55","LOW":"22.1","HIGH":"22.8","CLOSE":"22.1","ADJCLOSE":"22.1","VOLUME":"0"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284643800,"PRODUCTID":84,"OPEN":"22.65","LOW":"21.71","HIGH":"22.83","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284730200,"PRODUCTID":84,"OPEN":"21.65","LOW":"21.63","HIGH":"22.56","CLOSE":"22.01","ADJCLOSE":"22.01","VOLUME":"0"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284989400,"PRODUCTID":84,"OPEN":"22.47","LOW":"21.25","HIGH":"22.58","CLOSE":"21.5","ADJCLOSE":"21.5","VOLUME":"0"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285075800,"PRODUCTID":84,"OPEN":"21.54","LOW":"21.42","HIGH":"22.59","CLOSE":"22.35","ADJCLOSE":"22.35","VOLUME":"0"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285162200,"PRODUCTID":84,"OPEN":"22.56","LOW":"21.91","HIGH":"23.19","CLOSE":"22.51","ADJCLOSE":"22.51","VOLUME":"0"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285248600,"PRODUCTID":84,"OPEN":"23.91","LOW":"22.56","HIGH":"24.06","CLOSE":"23.87","ADJCLOSE":"23.87","VOLUME":"0"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285335000,"PRODUCTID":84,"OPEN":"22.61","LOW":"21.71","HIGH":"22.61","CLOSE":"21.71","ADJCLOSE":"21.71","VOLUME":"0"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285594200,"PRODUCTID":84,"OPEN":"22.58","LOW":"21.97","HIGH":"22.75","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285680600,"PRODUCTID":84,"OPEN":"22.92","LOW":"22.4","HIGH":"24.28","CLOSE":"22.6","ADJCLOSE":"22.6","VOLUME":"0"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285767000,"PRODUCTID":84,"OPEN":"23.14","LOW":"22.72","HIGH":"23.45","CLOSE":"23.25","ADJCLOSE":"23.25","VOLUME":"0"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285853400,"PRODUCTID":84,"OPEN":"22.85","LOW":"22.39","HIGH":"24.52","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285939800,"PRODUCTID":84,"OPEN":"22.9","LOW":"22.46","HIGH":"23.67","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286199000,"PRODUCTID":84,"OPEN":"23.63","LOW":"23.3","HIGH":"24.34","CLOSE":"23.53","ADJCLOSE":"23.53","VOLUME":"0"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286285400,"PRODUCTID":84,"OPEN":"22.52","LOW":"21.71","HIGH":"23.08","CLOSE":"21.76","ADJCLOSE":"21.76","VOLUME":"0"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286371800,"PRODUCTID":84,"OPEN":"21.82","LOW":"21.46","HIGH":"22.13","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286458200,"PRODUCTID":84,"OPEN":"21.31","LOW":"21.28","HIGH":"22.16","CLOSE":"21.56","ADJCLOSE":"21.56","VOLUME":"0"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286544600,"PRODUCTID":84,"OPEN":"21.58","LOW":"20.29","HIGH":"21.64","CLOSE":"20.71","ADJCLOSE":"20.71","VOLUME":"0"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286803800,"PRODUCTID":84,"OPEN":"19.33","LOW":"18.8","HIGH":"19.51","CLOSE":"18.96","ADJCLOSE":"18.96","VOLUME":"0"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286890200,"PRODUCTID":84,"OPEN":"20","LOW":"18.55","HIGH":"20.1","CLOSE":"18.93","ADJCLOSE":"18.93","VOLUME":"0"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286976600,"PRODUCTID":84,"OPEN":"17.92","LOW":"17.9","HIGH":"19.16","CLOSE":"19.07","ADJCLOSE":"19.07","VOLUME":"0"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287063000,"PRODUCTID":84,"OPEN":"19.59","LOW":"19.4","HIGH":"21.02","CLOSE":"19.88","ADJCLOSE":"19.88","VOLUME":"0"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287149400,"PRODUCTID":84,"OPEN":"20.2","LOW":"19.02","HIGH":"21.59","CLOSE":"19.03","ADJCLOSE":"19.03","VOLUME":"0"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287408600,"PRODUCTID":84,"OPEN":"20.43","LOW":"18.88","HIGH":"20.71","CLOSE":"19.09","ADJCLOSE":"19.09","VOLUME":"0"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287495000,"PRODUCTID":84,"OPEN":"20.7","LOW":"19.33","HIGH":"21.35","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287581400,"PRODUCTID":84,"OPEN":"21.2","LOW":"19.67","HIGH":"21.2","CLOSE":"19.79","ADJCLOSE":"19.79","VOLUME":"0"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287667800,"PRODUCTID":84,"OPEN":"19.7","LOW":"18.93","HIGH":"20.53","CLOSE":"19.27","ADJCLOSE":"19.27","VOLUME":"0"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287754200,"PRODUCTID":84,"OPEN":"19.36","LOW":"18.76","HIGH":"19.36","CLOSE":"18.78","ADJCLOSE":"18.78","VOLUME":"0"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1288013400,"PRODUCTID":84,"OPEN":"19.22","LOW":"18.86","HIGH":"19.88","CLOSE":"19.85","ADJCLOSE":"19.85","VOLUME":"0"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288099800,"PRODUCTID":84,"OPEN":"20.52","LOW":"20.22","HIGH":"21.01","CLOSE":"20.22","ADJCLOSE":"20.22","VOLUME":"0"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288186200,"PRODUCTID":84,"OPEN":"21.11","LOW":"20.69","HIGH":"22.37","CLOSE":"20.71","ADJCLOSE":"20.71","VOLUME":"0"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288272600,"PRODUCTID":84,"OPEN":"20.28","LOW":"20.18","HIGH":"21.41","CLOSE":"20.88","ADJCLOSE":"20.88","VOLUME":"0"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288359000,"PRODUCTID":84,"OPEN":"21.2","LOW":"20.86","HIGH":"21.4","CLOSE":"21.2","ADJCLOSE":"21.2","VOLUME":"0"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288618200,"PRODUCTID":84,"OPEN":"21.65","LOW":"20.92","HIGH":"22.54","CLOSE":"21.83","ADJCLOSE":"21.83","VOLUME":"0"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288704600,"PRODUCTID":84,"OPEN":"21.34","LOW":"21.22","HIGH":"21.82","CLOSE":"21.57","ADJCLOSE":"21.57","VOLUME":"0"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288791000,"PRODUCTID":84,"OPEN":"21.66","LOW":"19.54","HIGH":"22.02","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288877400,"PRODUCTID":84,"OPEN":"18.03","LOW":"17.97","HIGH":"18.8","CLOSE":"18.52","ADJCLOSE":"18.52","VOLUME":"0"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288963800,"PRODUCTID":84,"OPEN":"18.07","LOW":"17.92","HIGH":"18.44","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289226600,"PRODUCTID":84,"OPEN":"19.33","LOW":"18.21","HIGH":"19.35","CLOSE":"18.29","ADJCLOSE":"18.29","VOLUME":"0"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289313000,"PRODUCTID":84,"OPEN":"18.51","LOW":"17.83","HIGH":"19.39","CLOSE":"19.08","ADJCLOSE":"19.08","VOLUME":"0"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289399400,"PRODUCTID":84,"OPEN":"18.94","LOW":"18.41","HIGH":"19.96","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289485800,"PRODUCTID":84,"OPEN":"19.44","LOW":"18.48","HIGH":"19.75","CLOSE":"18.64","ADJCLOSE":"18.64","VOLUME":"0"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289572200,"PRODUCTID":84,"OPEN":"19.59","LOW":"19.29","HIGH":"21.23","CLOSE":"20.61","ADJCLOSE":"20.61","VOLUME":"0"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289831400,"PRODUCTID":84,"OPEN":"20.33","LOW":"19.14","HIGH":"20.37","CLOSE":"20.2","ADJCLOSE":"20.2","VOLUME":"0"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289917800,"PRODUCTID":84,"OPEN":"21.26","LOW":"20.95","HIGH":"23.07","CLOSE":"22.58","ADJCLOSE":"22.58","VOLUME":"0"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1290004200,"PRODUCTID":84,"OPEN":"22.19","LOW":"21.22","HIGH":"22.21","CLOSE":"21.76","ADJCLOSE":"21.76","VOLUME":"0"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290090600,"PRODUCTID":84,"OPEN":"20.31","LOW":"18.75","HIGH":"20.31","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290177000,"PRODUCTID":84,"OPEN":"19.15","LOW":"17.76","HIGH":"19.72","CLOSE":"18.04","ADJCLOSE":"18.04","VOLUME":"0"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290436200,"PRODUCTID":84,"OPEN":"19.45","LOW":"18.35","HIGH":"20.14","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290522600,"PRODUCTID":84,"OPEN":"20.25","LOW":"20.24","HIGH":"21.45","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290609000,"PRODUCTID":84,"OPEN":"19.42","LOW":"18.73","HIGH":"19.61","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290609000,"PRODUCTID":84,"OPEN":"19.42","LOW":"18.73","HIGH":"19.61","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290781800,"PRODUCTID":84,"OPEN":"21.17","LOW":"20.28","HIGH":"22.22","CLOSE":"22.22","ADJCLOSE":"22.22","VOLUME":"0"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1291041000,"PRODUCTID":84,"OPEN":"23.15","LOW":"21.38","HIGH":"23.84","CLOSE":"21.53","ADJCLOSE":"21.53","VOLUME":"0"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291127400,"PRODUCTID":84,"OPEN":"23.27","LOW":"22.42","HIGH":"23.79","CLOSE":"23.54","ADJCLOSE":"23.54","VOLUME":"0"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291213800,"PRODUCTID":84,"OPEN":"21.19","LOW":"20.4","HIGH":"21.43","CLOSE":"21.36","ADJCLOSE":"21.36","VOLUME":"0"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291300200,"PRODUCTID":84,"OPEN":"21.13","LOW":"19.1","HIGH":"21.13","CLOSE":"19.39","ADJCLOSE":"19.39","VOLUME":"0"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291386600,"PRODUCTID":84,"OPEN":"19.26","LOW":"17.71","HIGH":"19.28","CLOSE":"18.01","ADJCLOSE":"18.01","VOLUME":"0"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291645800,"PRODUCTID":84,"OPEN":"18.8","LOW":"17.95","HIGH":"18.85","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291732200,"PRODUCTID":84,"OPEN":"17.13","LOW":"17.13","HIGH":"18.15","CLOSE":"17.99","ADJCLOSE":"17.99","VOLUME":"0"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291818600,"PRODUCTID":84,"OPEN":"17.97","LOW":"17.69","HIGH":"18.32","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291905000,"PRODUCTID":84,"OPEN":"17.32","LOW":"17.24","HIGH":"17.84","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291991400,"PRODUCTID":84,"OPEN":"17.06","LOW":"17.06","HIGH":"17.63","CLOSE":"17.61","ADJCLOSE":"17.61","VOLUME":"0"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292250600,"PRODUCTID":84,"OPEN":"16.82","LOW":"16.68","HIGH":"17.67","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292337000,"PRODUCTID":84,"OPEN":"17.6","LOW":"17.22","HIGH":"17.95","CLOSE":"17.61","ADJCLOSE":"17.61","VOLUME":"0"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292423400,"PRODUCTID":84,"OPEN":"17.99","LOW":"17.37","HIGH":"18.14","CLOSE":"17.94","ADJCLOSE":"17.94","VOLUME":"0"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292509800,"PRODUCTID":84,"OPEN":"18.03","LOW":"16.88","HIGH":"18.27","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292596200,"PRODUCTID":84,"OPEN":"17.62","LOW":"15.46","HIGH":"17.64","CLOSE":"16.11","ADJCLOSE":"16.11","VOLUME":"0"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292855400,"PRODUCTID":84,"OPEN":"16.22","LOW":"15.78","HIGH":"16.86","CLOSE":"16.41","ADJCLOSE":"16.41","VOLUME":"0"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292941800,"PRODUCTID":84,"OPEN":"16.2","LOW":"16.08","HIGH":"16.62","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1293028200,"PRODUCTID":84,"OPEN":"16.52","LOW":"15.45","HIGH":"16.56","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293114600,"PRODUCTID":84,"OPEN":"15.44","LOW":"15.4","HIGH":"16.86","CLOSE":"16.47","ADJCLOSE":"16.47","VOLUME":"0"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293114600,"PRODUCTID":84,"OPEN":"15.44","LOW":"15.4","HIGH":"16.86","CLOSE":"16.47","ADJCLOSE":"16.47","VOLUME":"0"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293460200,"PRODUCTID":84,"OPEN":"18.26","LOW":"17.66","HIGH":"18.32","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293546600,"PRODUCTID":84,"OPEN":"17.3","LOW":"17.3","HIGH":"17.99","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293633000,"PRODUCTID":84,"OPEN":"17.49","LOW":"17.02","HIGH":"17.49","CLOSE":"17.28","ADJCLOSE":"17.28","VOLUME":"0"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293719400,"PRODUCTID":84,"OPEN":"17.65","LOW":"17.46","HIGH":"17.89","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293805800,"PRODUCTID":84,"OPEN":"17.91","LOW":"17.75","HIGH":"18.13","CLOSE":"17.75","ADJCLOSE":"17.75","VOLUME":"0"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294065000,"PRODUCTID":84,"OPEN":"17.94","LOW":"16.91","HIGH":"17.95","CLOSE":"17.61","ADJCLOSE":"17.61","VOLUME":"0"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294151400,"PRODUCTID":84,"OPEN":"17.34","LOW":"17.33","HIGH":"18.24","CLOSE":"17.38","ADJCLOSE":"17.38","VOLUME":"0"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294237800,"PRODUCTID":84,"OPEN":"17.81","LOW":"16.86","HIGH":"17.95","CLOSE":"17.02","ADJCLOSE":"17.02","VOLUME":"0"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294324200,"PRODUCTID":84,"OPEN":"16.8","LOW":"16.79","HIGH":"17.56","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294410600,"PRODUCTID":84,"OPEN":"17.31","LOW":"16.57","HIGH":"18.07","CLOSE":"17.14","ADJCLOSE":"17.14","VOLUME":"0"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294669800,"PRODUCTID":84,"OPEN":"18.35","LOW":"17.54","HIGH":"18.63","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294756200,"PRODUCTID":84,"OPEN":"16.61","LOW":"16.6","HIGH":"17.35","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294842600,"PRODUCTID":84,"OPEN":"16.26","LOW":"16.17","HIGH":"16.5","CLOSE":"16.24","ADJCLOSE":"16.24","VOLUME":"0"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294929000,"PRODUCTID":84,"OPEN":"16.51","LOW":"16.14","HIGH":"16.78","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1295015400,"PRODUCTID":84,"OPEN":"16.67","LOW":"15.37","HIGH":"16.71","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295015400,"PRODUCTID":84,"OPEN":"16.67","LOW":"15.37","HIGH":"16.71","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295361000,"PRODUCTID":84,"OPEN":"16.19","LOW":"15.71","HIGH":"16.2","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295447400,"PRODUCTID":84,"OPEN":"15.89","LOW":"15.86","HIGH":"17.67","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295533800,"PRODUCTID":84,"OPEN":"17.81","LOW":"17.65","HIGH":"18.85","CLOSE":"17.99","ADJCLOSE":"17.99","VOLUME":"0"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295620200,"PRODUCTID":84,"OPEN":"17.03","LOW":"16.6","HIGH":"18.61","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295879400,"PRODUCTID":84,"OPEN":"18.78","LOW":"17.56","HIGH":"18.93","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295965800,"PRODUCTID":84,"OPEN":"18.22","LOW":"17.59","HIGH":"18.55","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296052200,"PRODUCTID":84,"OPEN":"17","LOW":"16.59","HIGH":"17.42","CLOSE":"16.64","ADJCLOSE":"16.64","VOLUME":"0"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296138600,"PRODUCTID":84,"OPEN":"16.84","LOW":"15.81","HIGH":"16.89","CLOSE":"16.15","ADJCLOSE":"16.15","VOLUME":"0"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296225000,"PRODUCTID":84,"OPEN":"15.94","LOW":"15.92","HIGH":"20.08","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296484200,"PRODUCTID":84,"OPEN":"19.61","LOW":"17.1","HIGH":"19.96","CLOSE":"19.53","ADJCLOSE":"19.53","VOLUME":"0"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296570600,"PRODUCTID":84,"OPEN":"18.59","LOW":"17.4","HIGH":"18.63","CLOSE":"17.63","ADJCLOSE":"17.63","VOLUME":"0"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296657000,"PRODUCTID":84,"OPEN":"17.82","LOW":"17.28","HIGH":"17.84","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296743400,"PRODUCTID":84,"OPEN":"17.53","LOW":"16.61","HIGH":"17.8","CLOSE":"16.69","ADJCLOSE":"16.69","VOLUME":"0"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296829800,"PRODUCTID":84,"OPEN":"16.64","LOW":"15.89","HIGH":"16.74","CLOSE":"15.93","ADJCLOSE":"15.93","VOLUME":"0"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297089000,"PRODUCTID":84,"OPEN":"16.14","LOW":"15.84","HIGH":"16.54","CLOSE":"16.28","ADJCLOSE":"16.28","VOLUME":"0"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297175400,"PRODUCTID":84,"OPEN":"16.29","LOW":"14.86","HIGH":"16.6","CLOSE":"15.81","ADJCLOSE":"15.81","VOLUME":"0"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297261800,"PRODUCTID":84,"OPEN":"16.27","LOW":"15.86","HIGH":"16.52","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297348200,"PRODUCTID":84,"OPEN":"16.74","LOW":"16","HIGH":"17.07","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297434600,"PRODUCTID":84,"OPEN":"16.53","LOW":"15.55","HIGH":"16.53","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297693800,"PRODUCTID":84,"OPEN":"16.07","LOW":"15.22","HIGH":"16.26","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297780200,"PRODUCTID":84,"OPEN":"16.3","LOW":"16.27","HIGH":"16.75","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297866600,"PRODUCTID":84,"OPEN":"16.31","LOW":"15.84","HIGH":"16.74","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297953000,"PRODUCTID":84,"OPEN":"17.01","LOW":"15.88","HIGH":"17.3","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1298039400,"PRODUCTID":84,"OPEN":"16.59","LOW":"15.54","HIGH":"16.91","CLOSE":"16.43","ADJCLOSE":"16.43","VOLUME":"0"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298039400,"PRODUCTID":84,"OPEN":"16.59","LOW":"15.54","HIGH":"16.91","CLOSE":"16.43","ADJCLOSE":"16.43","VOLUME":"0"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298385000,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.38","HIGH":"21.45","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298471400,"PRODUCTID":84,"OPEN":"20.84","LOW":"20.3","HIGH":"23.22","CLOSE":"22.13","ADJCLOSE":"22.13","VOLUME":"0"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298557800,"PRODUCTID":84,"OPEN":"22.28","LOW":"20.81","HIGH":"22.71","CLOSE":"21.32","ADJCLOSE":"21.32","VOLUME":"0"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298644200,"PRODUCTID":84,"OPEN":"20.41","LOW":"18.88","HIGH":"20.44","CLOSE":"19.22","ADJCLOSE":"19.22","VOLUME":"0"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298903400,"PRODUCTID":84,"OPEN":"19.12","LOW":"18.14","HIGH":"19.27","CLOSE":"18.35","ADJCLOSE":"18.35","VOLUME":"0"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298989800,"PRODUCTID":84,"OPEN":"17.63","LOW":"17.63","HIGH":"21.01","CLOSE":"21.01","ADJCLOSE":"21.01","VOLUME":"0"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299076200,"PRODUCTID":84,"OPEN":"20.73","LOW":"19.62","HIGH":"21.14","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299162600,"PRODUCTID":84,"OPEN":"19.27","LOW":"18.25","HIGH":"19.27","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299249000,"PRODUCTID":84,"OPEN":"18.56","LOW":"18.31","HIGH":"20.33","CLOSE":"19.06","ADJCLOSE":"19.06","VOLUME":"0"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299508200,"PRODUCTID":84,"OPEN":"19.37","LOW":"18.95","HIGH":"21.77","CLOSE":"20.66","ADJCLOSE":"20.66","VOLUME":"0"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299594600,"PRODUCTID":84,"OPEN":"20.58","LOW":"19.15","HIGH":"21.06","CLOSE":"19.82","ADJCLOSE":"19.82","VOLUME":"0"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299681000,"PRODUCTID":84,"OPEN":"20.05","LOW":"19.41","HIGH":"20.96","CLOSE":"20.22","ADJCLOSE":"20.22","VOLUME":"0"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299767400,"PRODUCTID":84,"OPEN":"21.37","LOW":"20.34","HIGH":"22.25","CLOSE":"21.88","ADJCLOSE":"21.88","VOLUME":"0"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299853800,"PRODUCTID":84,"OPEN":"21.72","LOW":"19.97","HIGH":"21.75","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300109400,"PRODUCTID":84,"OPEN":"21.79","LOW":"20.92","HIGH":"22.74","CLOSE":"21.13","ADJCLOSE":"21.13","VOLUME":"0"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300195800,"PRODUCTID":84,"OPEN":"25.66","LOW":"23.31","HIGH":"25.72","CLOSE":"24.32","ADJCLOSE":"24.32","VOLUME":"0"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300282200,"PRODUCTID":84,"OPEN":"24.65","LOW":"24.04","HIGH":"31.28","CLOSE":"29.4","ADJCLOSE":"29.4","VOLUME":"0"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300368600,"PRODUCTID":84,"OPEN":"26.94","LOW":"25.44","HIGH":"27.54","CLOSE":"26.37","ADJCLOSE":"26.37","VOLUME":"0"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300455000,"PRODUCTID":84,"OPEN":"23.9","LOW":"23.09","HIGH":"24.85","CLOSE":"24.44","ADJCLOSE":"24.44","VOLUME":"0"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300714200,"PRODUCTID":84,"OPEN":"22.1","LOW":"20.22","HIGH":"22.16","CLOSE":"20.61","ADJCLOSE":"20.61","VOLUME":"0"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300800600,"PRODUCTID":84,"OPEN":"20.53","LOW":"19.97","HIGH":"20.59","CLOSE":"20.21","ADJCLOSE":"20.21","VOLUME":"0"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300887000,"PRODUCTID":84,"OPEN":"20.59","LOW":"18.19","HIGH":"21.05","CLOSE":"19.17","ADJCLOSE":"19.17","VOLUME":"0"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300973400,"PRODUCTID":84,"OPEN":"18.45","LOW":"17.87","HIGH":"18.99","CLOSE":"18","ADJCLOSE":"18","VOLUME":"0"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301059800,"PRODUCTID":84,"OPEN":"17.87","LOW":"17.07","HIGH":"18.08","CLOSE":"17.91","ADJCLOSE":"17.91","VOLUME":"0"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301319000,"PRODUCTID":84,"OPEN":"18.31","LOW":"17.96","HIGH":"19.44","CLOSE":"19.44","ADJCLOSE":"19.44","VOLUME":"0"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301405400,"PRODUCTID":84,"OPEN":"19.17","LOW":"18","HIGH":"19.78","CLOSE":"18.16","ADJCLOSE":"18.16","VOLUME":"0"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301491800,"PRODUCTID":84,"OPEN":"17.82","LOW":"17.25","HIGH":"17.89","CLOSE":"17.71","ADJCLOSE":"17.71","VOLUME":"0"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301578200,"PRODUCTID":84,"OPEN":"17.9","LOW":"17.41","HIGH":"17.95","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301664600,"PRODUCTID":84,"OPEN":"16.68","LOW":"16.44","HIGH":"17.62","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301923800,"PRODUCTID":84,"OPEN":"17.63","LOW":"17.39","HIGH":"17.85","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1302010200,"PRODUCTID":84,"OPEN":"17.87","LOW":"16.5","HIGH":"17.87","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302096600,"PRODUCTID":84,"OPEN":"16.75","LOW":"16.5","HIGH":"17.15","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302183000,"PRODUCTID":84,"OPEN":"16.92","LOW":"16.49","HIGH":"17.77","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302269400,"PRODUCTID":84,"OPEN":"16.51","LOW":"16.51","HIGH":"18.33","CLOSE":"17.87","ADJCLOSE":"17.87","VOLUME":"0"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302528600,"PRODUCTID":84,"OPEN":"16.74","LOW":"16.22","HIGH":"17.05","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302615000,"PRODUCTID":84,"OPEN":"17.58","LOW":"16.88","HIGH":"18.46","CLOSE":"17.09","ADJCLOSE":"17.09","VOLUME":"0"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302701400,"PRODUCTID":84,"OPEN":"16.33","LOW":"16.2","HIGH":"17.38","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302787800,"PRODUCTID":84,"OPEN":"17.77","LOW":"16.08","HIGH":"18.08","CLOSE":"16.27","ADJCLOSE":"16.27","VOLUME":"0"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302874200,"PRODUCTID":84,"OPEN":"15.97","LOW":"14.92","HIGH":"15.98","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303133400,"PRODUCTID":84,"OPEN":"18.3","LOW":"16.81","HIGH":"19.07","CLOSE":"16.96","ADJCLOSE":"16.96","VOLUME":"0"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303219800,"PRODUCTID":84,"OPEN":"16.62","LOW":"15.69","HIGH":"16.72","CLOSE":"15.83","ADJCLOSE":"15.83","VOLUME":"0"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303306200,"PRODUCTID":84,"OPEN":"14.31","LOW":"14.3","HIGH":"15.39","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303392600,"PRODUCTID":84,"OPEN":"14.71","LOW":"14.4","HIGH":"15.23","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303392600,"PRODUCTID":84,"OPEN":"14.71","LOW":"14.4","HIGH":"15.23","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303738200,"PRODUCTID":84,"OPEN":"15.64","LOW":"15.5","HIGH":"16.06","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303824600,"PRODUCTID":84,"OPEN":"15.36","LOW":"15.07","HIGH":"15.66","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303911000,"PRODUCTID":84,"OPEN":"15.37","LOW":"15.13","HIGH":"16.42","CLOSE":"15.35","ADJCLOSE":"15.35","VOLUME":"0"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303997400,"PRODUCTID":84,"OPEN":"15.54","LOW":"14.27","HIGH":"15.54","CLOSE":"14.62","ADJCLOSE":"14.62","VOLUME":"0"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304083800,"PRODUCTID":84,"OPEN":"14.56","LOW":"14.49","HIGH":"14.99","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304343000,"PRODUCTID":84,"OPEN":"15.07","LOW":"15.07","HIGH":"16.13","CLOSE":"15.99","ADJCLOSE":"15.99","VOLUME":"0"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304429400,"PRODUCTID":84,"OPEN":"16.35","LOW":"16.13","HIGH":"17.29","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304515800,"PRODUCTID":84,"OPEN":"16.84","LOW":"16.83","HIGH":"17.72","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304602200,"PRODUCTID":84,"OPEN":"17.68","LOW":"16.74","HIGH":"19.11","CLOSE":"18.2","ADJCLOSE":"18.2","VOLUME":"0"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304688600,"PRODUCTID":84,"OPEN":"17.17","LOW":"16.12","HIGH":"19.29","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304947800,"PRODUCTID":84,"OPEN":"18.59","LOW":"17.04","HIGH":"18.59","CLOSE":"17.16","ADJCLOSE":"17.16","VOLUME":"0"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1305034200,"PRODUCTID":84,"OPEN":"16.84","LOW":"15.79","HIGH":"16.9","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305120600,"PRODUCTID":84,"OPEN":"16.27","LOW":"16.23","HIGH":"17.49","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305207000,"PRODUCTID":84,"OPEN":"17.27","LOW":"16.03","HIGH":"17.89","CLOSE":"16.03","ADJCLOSE":"16.03","VOLUME":"0"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305293400,"PRODUCTID":84,"OPEN":"16.02","LOW":"15.98","HIGH":"17.56","CLOSE":"17.07","ADJCLOSE":"17.07","VOLUME":"0"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305552600,"PRODUCTID":84,"OPEN":"17.86","LOW":"16.61","HIGH":"18.25","CLOSE":"18.24","ADJCLOSE":"18.24","VOLUME":"0"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305639000,"PRODUCTID":84,"OPEN":"18.54","LOW":"17.47","HIGH":"19.09","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305725400,"PRODUCTID":84,"OPEN":"17.56","LOW":"16.03","HIGH":"17.68","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305811800,"PRODUCTID":84,"OPEN":"15.9","LOW":"15.5","HIGH":"16.56","CLOSE":"15.52","ADJCLOSE":"15.52","VOLUME":"0"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305898200,"PRODUCTID":84,"OPEN":"15.88","LOW":"15.7","HIGH":"17.43","CLOSE":"17.43","ADJCLOSE":"17.43","VOLUME":"0"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306157400,"PRODUCTID":84,"OPEN":"20.03","LOW":"17.47","HIGH":"20.03","CLOSE":"18.27","ADJCLOSE":"18.27","VOLUME":"0"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306243800,"PRODUCTID":84,"OPEN":"18.07","LOW":"17","HIGH":"18.19","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306330200,"PRODUCTID":84,"OPEN":"18.26","LOW":"16.7","HIGH":"18.26","CLOSE":"17.07","ADJCLOSE":"17.07","VOLUME":"0"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306416600,"PRODUCTID":84,"OPEN":"17.17","LOW":"15.9","HIGH":"17.46","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306503000,"PRODUCTID":84,"OPEN":"16.11","LOW":"15.36","HIGH":"16.27","CLOSE":"15.98","ADJCLOSE":"15.98","VOLUME":"0"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306503000,"PRODUCTID":84,"OPEN":"16.11","LOW":"15.36","HIGH":"16.27","CLOSE":"15.98","ADJCLOSE":"15.98","VOLUME":"0"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306848600,"PRODUCTID":84,"OPEN":"15.85","LOW":"15.15","HIGH":"16.5","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306935000,"PRODUCTID":84,"OPEN":"15.95","LOW":"15.95","HIGH":"18.48","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1307021400,"PRODUCTID":84,"OPEN":"17.92","LOW":"17.39","HIGH":"18.72","CLOSE":"18.09","ADJCLOSE":"18.09","VOLUME":"0"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307107800,"PRODUCTID":84,"OPEN":"18.23","LOW":"17.12","HIGH":"19.87","CLOSE":"17.95","ADJCLOSE":"17.95","VOLUME":"0"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307367000,"PRODUCTID":84,"OPEN":"18.42","LOW":"17.65","HIGH":"18.65","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307453400,"PRODUCTID":84,"OPEN":"18.13","LOW":"17.39","HIGH":"18.48","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307539800,"PRODUCTID":84,"OPEN":"18.15","LOW":"17.72","HIGH":"18.83","CLOSE":"18.79","ADJCLOSE":"18.79","VOLUME":"0"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307626200,"PRODUCTID":84,"OPEN":"18.2","LOW":"17.26","HIGH":"18.31","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307712600,"PRODUCTID":84,"OPEN":"17.93","LOW":"17.93","HIGH":"19.16","CLOSE":"18.86","ADJCLOSE":"18.86","VOLUME":"0"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307971800,"PRODUCTID":84,"OPEN":"19.1","LOW":"18.41","HIGH":"20.02","CLOSE":"19.61","ADJCLOSE":"19.61","VOLUME":"0"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308058200,"PRODUCTID":84,"OPEN":"18.56","LOW":"17.8","HIGH":"18.56","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308144600,"PRODUCTID":84,"OPEN":"19.31","LOW":"19.03","HIGH":"21.66","CLOSE":"21.32","ADJCLOSE":"21.32","VOLUME":"0"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308231000,"PRODUCTID":84,"OPEN":"21.37","LOW":"20.81","HIGH":"24.65","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308317400,"PRODUCTID":84,"OPEN":"21.56","LOW":"20.35","HIGH":"22.39","CLOSE":"21.85","ADJCLOSE":"21.85","VOLUME":"0"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308576600,"PRODUCTID":84,"OPEN":"22.99","LOW":"19.99","HIGH":"23.08","CLOSE":"19.99","ADJCLOSE":"19.99","VOLUME":"0"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308663000,"PRODUCTID":84,"OPEN":"19.46","LOW":"17.72","HIGH":"19.46","CLOSE":"18.86","ADJCLOSE":"18.86","VOLUME":"0"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308749400,"PRODUCTID":84,"OPEN":"18.86","LOW":"17.72","HIGH":"18.9","CLOSE":"18.52","ADJCLOSE":"18.52","VOLUME":"0"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308835800,"PRODUCTID":84,"OPEN":"20.23","LOW":"19.22","HIGH":"21.5","CLOSE":"19.29","ADJCLOSE":"19.29","VOLUME":"0"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308922200,"PRODUCTID":84,"OPEN":"19.2","LOW":"19.1","HIGH":"21.28","CLOSE":"21.1","ADJCLOSE":"21.1","VOLUME":"0"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309181400,"PRODUCTID":84,"OPEN":"21.6","LOW":"20.27","HIGH":"21.82","CLOSE":"20.56","ADJCLOSE":"20.56","VOLUME":"0"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309267800,"PRODUCTID":84,"OPEN":"20.3","LOW":"19.17","HIGH":"20.45","CLOSE":"19.17","ADJCLOSE":"19.17","VOLUME":"0"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309354200,"PRODUCTID":84,"OPEN":"18.62","LOW":"16.32","HIGH":"18.83","CLOSE":"17.27","ADJCLOSE":"17.27","VOLUME":"0"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309440600,"PRODUCTID":84,"OPEN":"16.67","LOW":"15.88","HIGH":"16.77","CLOSE":"16.52","ADJCLOSE":"16.52","VOLUME":"0"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309527000,"PRODUCTID":84,"OPEN":"16.06","LOW":"15.12","HIGH":"16.29","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309527000,"PRODUCTID":84,"OPEN":"16.06","LOW":"15.12","HIGH":"16.29","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309872600,"PRODUCTID":84,"OPEN":"16.32","LOW":"15.89","HIGH":"16.5","CLOSE":"16.06","ADJCLOSE":"16.06","VOLUME":"0"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309959000,"PRODUCTID":84,"OPEN":"16.46","LOW":"16.32","HIGH":"17.08","CLOSE":"16.34","ADJCLOSE":"16.34","VOLUME":"0"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1310045400,"PRODUCTID":84,"OPEN":"15.3","LOW":"15.3","HIGH":"16.13","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310131800,"PRODUCTID":84,"OPEN":"17.14","LOW":"15.95","HIGH":"17.14","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310391000,"PRODUCTID":84,"OPEN":"17.44","LOW":"17.16","HIGH":"19.06","CLOSE":"18.39","ADJCLOSE":"18.39","VOLUME":"0"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310477400,"PRODUCTID":84,"OPEN":"19.55","LOW":"18.25","HIGH":"20.13","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310563800,"PRODUCTID":84,"OPEN":"19.08","LOW":"18.09","HIGH":"20.16","CLOSE":"19.91","ADJCLOSE":"19.91","VOLUME":"0"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310650200,"PRODUCTID":84,"OPEN":"20.08","LOW":"19.35","HIGH":"21.58","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310736600,"PRODUCTID":84,"OPEN":"20.25","LOW":"19.52","HIGH":"21.68","CLOSE":"19.53","ADJCLOSE":"19.53","VOLUME":"0"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310995800,"PRODUCTID":84,"OPEN":"21.25","LOW":"20.9","HIGH":"21.93","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311082200,"PRODUCTID":84,"OPEN":"20.14","LOW":"19.12","HIGH":"20.43","CLOSE":"19.21","ADJCLOSE":"19.21","VOLUME":"0"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311168600,"PRODUCTID":84,"OPEN":"18.81","LOW":"18.61","HIGH":"19.65","CLOSE":"19.09","ADJCLOSE":"19.09","VOLUME":"0"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311255000,"PRODUCTID":84,"OPEN":"18.61","LOW":"17.15","HIGH":"18.63","CLOSE":"17.56","ADJCLOSE":"17.56","VOLUME":"0"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311341400,"PRODUCTID":84,"OPEN":"17.22","LOW":"17.14","HIGH":"17.95","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311600600,"PRODUCTID":84,"OPEN":"19.26","LOW":"18.73","HIGH":"19.5","CLOSE":"19.35","ADJCLOSE":"19.35","VOLUME":"0"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311687000,"PRODUCTID":84,"OPEN":"19.75","LOW":"19.56","HIGH":"20.5","CLOSE":"20.23","ADJCLOSE":"20.23","VOLUME":"0"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311773400,"PRODUCTID":84,"OPEN":"20.87","LOW":"20.87","HIGH":"23.2","CLOSE":"22.98","ADJCLOSE":"22.98","VOLUME":"0"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311859800,"PRODUCTID":84,"OPEN":"22.83","LOW":"21.2","HIGH":"23.99","CLOSE":"23.74","ADJCLOSE":"23.74","VOLUME":"0"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311946200,"PRODUCTID":84,"OPEN":"25.28","LOW":"23.65","HIGH":"25.94","CLOSE":"25.25","ADJCLOSE":"25.25","VOLUME":"0"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312205400,"PRODUCTID":84,"OPEN":"22.63","LOW":"22.46","HIGH":"25.63","CLOSE":"23.66","ADJCLOSE":"23.66","VOLUME":"0"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312291800,"PRODUCTID":84,"OPEN":"24.22","LOW":"22.65","HIGH":"24.79","CLOSE":"24.79","ADJCLOSE":"24.79","VOLUME":"0"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312378200,"PRODUCTID":84,"OPEN":"23.58","LOW":"22.76","HIGH":"25.23","CLOSE":"23.38","ADJCLOSE":"23.38","VOLUME":"0"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312464600,"PRODUCTID":84,"OPEN":"24.57","LOW":"24.31","HIGH":"32.07","CLOSE":"31.66","ADJCLOSE":"31.66","VOLUME":"0"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312551000,"PRODUCTID":84,"OPEN":"28.48","LOW":"27.54","HIGH":"39.25","CLOSE":"32","ADJCLOSE":"32","VOLUME":"0"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312810200,"PRODUCTID":84,"OPEN":"36.9","LOW":"35.29","HIGH":"48","CLOSE":"48","ADJCLOSE":"48","VOLUME":"0"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312896600,"PRODUCTID":84,"OPEN":"42.12","LOW":"34.28","HIGH":"47.56","CLOSE":"35.06","ADJCLOSE":"35.06","VOLUME":"0"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312983000,"PRODUCTID":84,"OPEN":"39.33","LOW":"37.34","HIGH":"44.41","CLOSE":"42.99","ADJCLOSE":"42.99","VOLUME":"0"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313069400,"PRODUCTID":84,"OPEN":"41.94","LOW":"37.5","HIGH":"42.88","CLOSE":"39","ADJCLOSE":"39","VOLUME":"0"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313155800,"PRODUCTID":84,"OPEN":"37.08","LOW":"34.01","HIGH":"37.85","CLOSE":"36.36","ADJCLOSE":"36.36","VOLUME":"0"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313415000,"PRODUCTID":84,"OPEN":"34.73","LOW":"31.47","HIGH":"34.83","CLOSE":"31.87","ADJCLOSE":"31.87","VOLUME":"0"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313501400,"PRODUCTID":84,"OPEN":"33.36","LOW":"31.68","HIGH":"34.49","CLOSE":"32.85","ADJCLOSE":"32.85","VOLUME":"0"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313587800,"PRODUCTID":84,"OPEN":"32.09","LOW":"30.81","HIGH":"33.32","CLOSE":"31.58","ADJCLOSE":"31.58","VOLUME":"0"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313674200,"PRODUCTID":84,"OPEN":"36.77","LOW":"36.69","HIGH":"45.28","CLOSE":"42.67","ADJCLOSE":"42.67","VOLUME":"0"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313760600,"PRODUCTID":84,"OPEN":"45.34","LOW":"39.99","HIGH":"45.4","CLOSE":"43.05","ADJCLOSE":"43.05","VOLUME":"0"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1314019800,"PRODUCTID":84,"OPEN":"38.8","LOW":"38.78","HIGH":"43.58","CLOSE":"42.44","ADJCLOSE":"42.44","VOLUME":"0"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314106200,"PRODUCTID":84,"OPEN":"41.89","LOW":"35.83","HIGH":"42.54","CLOSE":"36.27","ADJCLOSE":"36.27","VOLUME":"0"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314192600,"PRODUCTID":84,"OPEN":"37.12","LOW":"34.55","HIGH":"37.38","CLOSE":"35.9","ADJCLOSE":"35.9","VOLUME":"0"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314279000,"PRODUCTID":84,"OPEN":"34.43","LOW":"34.05","HIGH":"40.14","CLOSE":"39.76","ADJCLOSE":"39.76","VOLUME":"0"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314365400,"PRODUCTID":84,"OPEN":"41.18","LOW":"34.33","HIGH":"43.84","CLOSE":"35.59","ADJCLOSE":"35.59","VOLUME":"0"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314624600,"PRODUCTID":84,"OPEN":"33.81","LOW":"32.21","HIGH":"33.81","CLOSE":"32.28","ADJCLOSE":"32.28","VOLUME":"0"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314711000,"PRODUCTID":84,"OPEN":"32.97","LOW":"31.55","HIGH":"33.55","CLOSE":"32.89","ADJCLOSE":"32.89","VOLUME":"0"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314797400,"PRODUCTID":84,"OPEN":"31.2","LOW":"30.16","HIGH":"32.53","CLOSE":"31.62","ADJCLOSE":"31.62","VOLUME":"0"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314883800,"PRODUCTID":84,"OPEN":"31.91","LOW":"30.76","HIGH":"32.38","CLOSE":"31.82","ADJCLOSE":"31.82","VOLUME":"0"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314970200,"PRODUCTID":84,"OPEN":"34.29","LOW":"32.7","HIGH":"34.74","CLOSE":"33.92","ADJCLOSE":"33.92","VOLUME":"0"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1314970200,"PRODUCTID":84,"OPEN":"34.29","LOW":"32.7","HIGH":"34.74","CLOSE":"33.92","ADJCLOSE":"33.92","VOLUME":"0"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315315800,"PRODUCTID":84,"OPEN":"39.84","LOW":"37","HIGH":"39.86","CLOSE":"37","ADJCLOSE":"37","VOLUME":"0"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315402200,"PRODUCTID":84,"OPEN":"34.24","LOW":"33.38","HIGH":"34.7","CLOSE":"33.38","ADJCLOSE":"33.38","VOLUME":"0"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315488600,"PRODUCTID":84,"OPEN":"34.41","LOW":"32.79","HIGH":"34.71","CLOSE":"34.32","ADJCLOSE":"34.32","VOLUME":"0"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315575000,"PRODUCTID":84,"OPEN":"35.53","LOW":"35.53","HIGH":"40.74","CLOSE":"38.52","ADJCLOSE":"38.52","VOLUME":"0"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315834200,"PRODUCTID":84,"OPEN":"42.56","LOW":"38.58","HIGH":"43.18","CLOSE":"38.59","ADJCLOSE":"38.59","VOLUME":"0"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315920600,"PRODUCTID":84,"OPEN":"38.68","LOW":"36.69","HIGH":"39.43","CLOSE":"36.91","ADJCLOSE":"36.91","VOLUME":"0"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1316007000,"PRODUCTID":84,"OPEN":"36.59","LOW":"33.4","HIGH":"37.76","CLOSE":"34.6","ADJCLOSE":"34.6","VOLUME":"0"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316093400,"PRODUCTID":84,"OPEN":"33.43","LOW":"31.75","HIGH":"33.98","CLOSE":"31.97","ADJCLOSE":"31.97","VOLUME":"0"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316179800,"PRODUCTID":84,"OPEN":"31.81","LOW":"30.43","HIGH":"32.48","CLOSE":"30.98","ADJCLOSE":"30.98","VOLUME":"0"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316439000,"PRODUCTID":84,"OPEN":"34.8","LOW":"32.35","HIGH":"35.33","CLOSE":"32.73","ADJCLOSE":"32.73","VOLUME":"0"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316525400,"PRODUCTID":84,"OPEN":"32.42","LOW":"31.45","HIGH":"33.14","CLOSE":"32.86","ADJCLOSE":"32.86","VOLUME":"0"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316611800,"PRODUCTID":84,"OPEN":"33","LOW":"32.45","HIGH":"37.32","CLOSE":"37.32","ADJCLOSE":"37.32","VOLUME":"0"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316698200,"PRODUCTID":84,"OPEN":"41","LOW":"39.33","HIGH":"43.87","CLOSE":"41.35","ADJCLOSE":"41.35","VOLUME":"0"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316784600,"PRODUCTID":84,"OPEN":"42.17","LOW":"40.42","HIGH":"42.82","CLOSE":"41.25","ADJCLOSE":"41.25","VOLUME":"0"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1317043800,"PRODUCTID":84,"OPEN":"40.99","LOW":"39.02","HIGH":"43.34","CLOSE":"39.02","ADJCLOSE":"39.02","VOLUME":"0"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317130200,"PRODUCTID":84,"OPEN":"36.59","LOW":"35.32","HIGH":"38.57","CLOSE":"37.71","ADJCLOSE":"37.71","VOLUME":"0"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317216600,"PRODUCTID":84,"OPEN":"37.7","LOW":"36.65","HIGH":"41.24","CLOSE":"41.08","ADJCLOSE":"41.08","VOLUME":"0"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317303000,"PRODUCTID":84,"OPEN":"38.62","LOW":"38.03","HIGH":"42","CLOSE":"38.84","ADJCLOSE":"38.84","VOLUME":"0"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317389400,"PRODUCTID":84,"OPEN":"40.93","LOW":"39.88","HIGH":"42.99","CLOSE":"42.96","ADJCLOSE":"42.96","VOLUME":"0"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317648600,"PRODUCTID":84,"OPEN":"44.25","LOW":"41.51","HIGH":"45.55","CLOSE":"45.45","ADJCLOSE":"45.45","VOLUME":"0"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317735000,"PRODUCTID":84,"OPEN":"46.18","LOW":"40.02","HIGH":"46.88","CLOSE":"40.82","ADJCLOSE":"40.82","VOLUME":"0"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317821400,"PRODUCTID":84,"OPEN":"40.73","LOW":"37.51","HIGH":"41.2","CLOSE":"37.81","ADJCLOSE":"37.81","VOLUME":"0"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317907800,"PRODUCTID":84,"OPEN":"38.24","LOW":"36.15","HIGH":"38.74","CLOSE":"36.27","ADJCLOSE":"36.27","VOLUME":"0"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317994200,"PRODUCTID":84,"OPEN":"35.67","LOW":"35.19","HIGH":"37.82","CLOSE":"36.2","ADJCLOSE":"36.2","VOLUME":"0"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318253400,"PRODUCTID":84,"OPEN":"35.45","LOW":"32.96","HIGH":"35.45","CLOSE":"33.02","ADJCLOSE":"33.02","VOLUME":"0"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318339800,"PRODUCTID":84,"OPEN":"33.95","LOW":"32.62","HIGH":"34.24","CLOSE":"32.86","ADJCLOSE":"32.86","VOLUME":"0"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318426200,"PRODUCTID":84,"OPEN":"31.57","LOW":"29.79","HIGH":"31.93","CLOSE":"31.26","ADJCLOSE":"31.26","VOLUME":"0"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318512600,"PRODUCTID":84,"OPEN":"31.99","LOW":"30.48","HIGH":"32.76","CLOSE":"30.7","ADJCLOSE":"30.7","VOLUME":"0"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318599000,"PRODUCTID":84,"OPEN":"29.07","LOW":"28.08","HIGH":"29.96","CLOSE":"28.24","ADJCLOSE":"28.24","VOLUME":"0"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318858200,"PRODUCTID":84,"OPEN":"30.35","LOW":"30.12","HIGH":"33.39","CLOSE":"33.39","ADJCLOSE":"33.39","VOLUME":"0"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318944600,"PRODUCTID":84,"OPEN":"33.37","LOW":"29.69","HIGH":"34.71","CLOSE":"31.56","ADJCLOSE":"31.56","VOLUME":"0"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1319031000,"PRODUCTID":84,"OPEN":"32.92","LOW":"31.91","HIGH":"35.47","CLOSE":"34.44","ADJCLOSE":"34.44","VOLUME":"0"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319117400,"PRODUCTID":84,"OPEN":"34.44","LOW":"34.16","HIGH":"36.87","CLOSE":"34.78","ADJCLOSE":"34.78","VOLUME":"0"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319203800,"PRODUCTID":84,"OPEN":"32.76","LOW":"31.32","HIGH":"32.98","CLOSE":"31.32","ADJCLOSE":"31.32","VOLUME":"0"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319463000,"PRODUCTID":84,"OPEN":"31.67","LOW":"28.84","HIGH":"31.7","CLOSE":"29.26","ADJCLOSE":"29.26","VOLUME":"0"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319549400,"PRODUCTID":84,"OPEN":"30.68","LOW":"30.32","HIGH":"32.46","CLOSE":"32.22","ADJCLOSE":"32.22","VOLUME":"0"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319635800,"PRODUCTID":84,"OPEN":"30.44","LOW":"29.63","HIGH":"33.3","CLOSE":"29.86","ADJCLOSE":"29.86","VOLUME":"0"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319722200,"PRODUCTID":84,"OPEN":"24.72","LOW":"24.7","HIGH":"26.46","CLOSE":"25.46","ADJCLOSE":"25.46","VOLUME":"0"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319808600,"PRODUCTID":84,"OPEN":"26.02","LOW":"24.44","HIGH":"26.02","CLOSE":"24.53","ADJCLOSE":"24.53","VOLUME":"0"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320067800,"PRODUCTID":84,"OPEN":"27.09","LOW":"27.01","HIGH":"29.97","CLOSE":"29.96","ADJCLOSE":"29.96","VOLUME":"0"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320154200,"PRODUCTID":84,"OPEN":"36.03","LOW":"33.87","HIGH":"37.53","CLOSE":"34.77","ADJCLOSE":"34.77","VOLUME":"0"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320240600,"PRODUCTID":84,"OPEN":"33.53","LOW":"32.55","HIGH":"34.27","CLOSE":"32.74","ADJCLOSE":"32.74","VOLUME":"0"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320327000,"PRODUCTID":84,"OPEN":"31.38","LOW":"30.21","HIGH":"34.65","CLOSE":"30.5","ADJCLOSE":"30.5","VOLUME":"0"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320413400,"PRODUCTID":84,"OPEN":"31.46","LOW":"30.14","HIGH":"32.56","CLOSE":"30.16","ADJCLOSE":"30.16","VOLUME":"0"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320676200,"PRODUCTID":84,"OPEN":"31.4","LOW":"29.85","HIGH":"32.15","CLOSE":"29.85","ADJCLOSE":"29.85","VOLUME":"0"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320762600,"PRODUCTID":84,"OPEN":"29.34","LOW":"27.47","HIGH":"30.49","CLOSE":"27.48","ADJCLOSE":"27.48","VOLUME":"0"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320849000,"PRODUCTID":84,"OPEN":"31.32","LOW":"30.98","HIGH":"36.43","CLOSE":"36.16","ADJCLOSE":"36.16","VOLUME":"0"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320935400,"PRODUCTID":84,"OPEN":"33.09","LOW":"32.12","HIGH":"35.5","CLOSE":"32.81","ADJCLOSE":"32.81","VOLUME":"0"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1321021800,"PRODUCTID":84,"OPEN":"29.91","LOW":"29.45","HIGH":"30.42","CLOSE":"30.04","ADJCLOSE":"30.04","VOLUME":"0"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321281000,"PRODUCTID":84,"OPEN":"31.42","LOW":"31.13","HIGH":"32.85","CLOSE":"31.13","ADJCLOSE":"31.13","VOLUME":"0"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321367400,"PRODUCTID":84,"OPEN":"31.74","LOW":"30.4","HIGH":"32.55","CLOSE":"31.22","ADJCLOSE":"31.22","VOLUME":"0"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321453800,"PRODUCTID":84,"OPEN":"32.66","LOW":"30.54","HIGH":"33.51","CLOSE":"33.51","ADJCLOSE":"33.51","VOLUME":"0"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321540200,"PRODUCTID":84,"OPEN":"33.15","LOW":"32.89","HIGH":"36.46","CLOSE":"34.51","ADJCLOSE":"34.51","VOLUME":"0"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321626600,"PRODUCTID":84,"OPEN":"33.16","LOW":"31.92","HIGH":"33.99","CLOSE":"32","ADJCLOSE":"32","VOLUME":"0"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321885800,"PRODUCTID":84,"OPEN":"34.59","LOW":"32.53","HIGH":"35.29","CLOSE":"32.91","ADJCLOSE":"32.91","VOLUME":"0"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321972200,"PRODUCTID":84,"OPEN":"33.12","LOW":"31.28","HIGH":"33.39","CLOSE":"31.97","ADJCLOSE":"31.97","VOLUME":"0"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322058600,"PRODUCTID":84,"OPEN":"32.91","LOW":"32.68","HIGH":"34.57","CLOSE":"33.98","ADJCLOSE":"33.98","VOLUME":"0"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322058600,"PRODUCTID":84,"OPEN":"32.91","LOW":"32.68","HIGH":"34.57","CLOSE":"33.98","ADJCLOSE":"33.98","VOLUME":"0"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322231400,"PRODUCTID":84,"OPEN":"34.61","LOW":"33.12","HIGH":"34.77","CLOSE":"34.47","ADJCLOSE":"34.47","VOLUME":"0"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322490600,"PRODUCTID":84,"OPEN":"31.93","LOW":"29.47","HIGH":"33.11","CLOSE":"32.13","ADJCLOSE":"32.13","VOLUME":"0"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322577000,"PRODUCTID":84,"OPEN":"31.76","LOW":"30.56","HIGH":"32.02","CLOSE":"30.64","ADJCLOSE":"30.64","VOLUME":"0"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322663400,"PRODUCTID":84,"OPEN":"27.72","LOW":"27.03","HIGH":"28.5","CLOSE":"27.8","ADJCLOSE":"27.8","VOLUME":"0"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322749800,"PRODUCTID":84,"OPEN":"27.63","LOW":"26.64","HIGH":"27.89","CLOSE":"27.41","ADJCLOSE":"27.41","VOLUME":"0"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322836200,"PRODUCTID":84,"OPEN":"26.26","LOW":"25.29","HIGH":"27.62","CLOSE":"27.52","ADJCLOSE":"27.52","VOLUME":"0"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323095400,"PRODUCTID":84,"OPEN":"26.74","LOW":"26","HIGH":"28.31","CLOSE":"27.84","ADJCLOSE":"27.84","VOLUME":"0"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323181800,"PRODUCTID":84,"OPEN":"27.91","LOW":"27.41","HIGH":"28.13","CLOSE":"28.13","ADJCLOSE":"28.13","VOLUME":"0"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323268200,"PRODUCTID":84,"OPEN":"28.61","LOW":"28.44","HIGH":"29.58","CLOSE":"28.67","ADJCLOSE":"28.67","VOLUME":"0"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323354600,"PRODUCTID":84,"OPEN":"29.63","LOW":"29.02","HIGH":"30.91","CLOSE":"30.59","ADJCLOSE":"30.59","VOLUME":"0"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323441000,"PRODUCTID":84,"OPEN":"29.61","LOW":"26.29","HIGH":"29.61","CLOSE":"26.38","ADJCLOSE":"26.38","VOLUME":"0"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323700200,"PRODUCTID":84,"OPEN":"26.78","LOW":"25.64","HIGH":"27.73","CLOSE":"25.67","ADJCLOSE":"25.67","VOLUME":"0"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323786600,"PRODUCTID":84,"OPEN":"24.72","LOW":"23.27","HIGH":"26.28","CLOSE":"25.41","ADJCLOSE":"25.41","VOLUME":"0"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323873000,"PRODUCTID":84,"OPEN":"26.16","LOW":"25.76","HIGH":"27.55","CLOSE":"26.04","ADJCLOSE":"26.04","VOLUME":"0"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323959400,"PRODUCTID":84,"OPEN":"24.38","LOW":"23.88","HIGH":"25.28","CLOSE":"25.11","ADJCLOSE":"25.11","VOLUME":"0"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1324045800,"PRODUCTID":84,"OPEN":"24.16","LOW":"23.51","HIGH":"25.02","CLOSE":"24.29","ADJCLOSE":"24.29","VOLUME":"0"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324305000,"PRODUCTID":84,"OPEN":"25.14","LOW":"24.38","HIGH":"25.38","CLOSE":"24.92","ADJCLOSE":"24.92","VOLUME":"0"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324391400,"PRODUCTID":84,"OPEN":"23.56","LOW":"22.54","HIGH":"23.58","CLOSE":"23.22","ADJCLOSE":"23.22","VOLUME":"0"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324477800,"PRODUCTID":84,"OPEN":"22.52","LOW":"21.12","HIGH":"23.94","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324564200,"PRODUCTID":84,"OPEN":"21.08","LOW":"20.34","HIGH":"21.33","CLOSE":"21.16","ADJCLOSE":"21.16","VOLUME":"0"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324650600,"PRODUCTID":84,"OPEN":"21.1","LOW":"20.72","HIGH":"21.21","CLOSE":"20.73","ADJCLOSE":"20.73","VOLUME":"0"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324650600,"PRODUCTID":84,"OPEN":"21.1","LOW":"20.72","HIGH":"21.21","CLOSE":"20.73","ADJCLOSE":"20.73","VOLUME":"0"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324996200,"PRODUCTID":84,"OPEN":"22.58","LOW":"21.68","HIGH":"22.66","CLOSE":"21.91","ADJCLOSE":"21.91","VOLUME":"0"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325082600,"PRODUCTID":84,"OPEN":"22.12","LOW":"22.11","HIGH":"23.56","CLOSE":"23.52","ADJCLOSE":"23.52","VOLUME":"0"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325169000,"PRODUCTID":84,"OPEN":"23.52","LOW":"22.65","HIGH":"23.52","CLOSE":"22.65","ADJCLOSE":"22.65","VOLUME":"0"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325255400,"PRODUCTID":84,"OPEN":"22.86","LOW":"22.65","HIGH":"23.46","CLOSE":"23.4","ADJCLOSE":"23.4","VOLUME":"0"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325255400,"PRODUCTID":84,"OPEN":"22.86","LOW":"22.65","HIGH":"23.46","CLOSE":"23.4","ADJCLOSE":"23.4","VOLUME":"0"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325601000,"PRODUCTID":84,"OPEN":"22.95","LOW":"22.54","HIGH":"23.1","CLOSE":"22.97","ADJCLOSE":"22.97","VOLUME":"0"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325687400,"PRODUCTID":84,"OPEN":"23.44","LOW":"22.22","HIGH":"23.73","CLOSE":"22.22","ADJCLOSE":"22.22","VOLUME":"0"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325773800,"PRODUCTID":84,"OPEN":"22.75","LOW":"21.34","HIGH":"23.09","CLOSE":"21.48","ADJCLOSE":"21.48","VOLUME":"0"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325860200,"PRODUCTID":84,"OPEN":"21.24","LOW":"20.58","HIGH":"21.72","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326119400,"PRODUCTID":84,"OPEN":"21.67","LOW":"21","HIGH":"21.78","CLOSE":"21.07","ADJCLOSE":"21.07","VOLUME":"0"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326205800,"PRODUCTID":84,"OPEN":"20.14","LOW":"20.05","HIGH":"20.69","CLOSE":"20.69","ADJCLOSE":"20.69","VOLUME":"0"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326292200,"PRODUCTID":84,"OPEN":"21.18","LOW":"20.98","HIGH":"21.22","CLOSE":"21.05","ADJCLOSE":"21.05","VOLUME":"0"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326378600,"PRODUCTID":84,"OPEN":"21.01","LOW":"20.46","HIGH":"22.03","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326465000,"PRODUCTID":84,"OPEN":"21.41","LOW":"20.91","HIGH":"22.43","CLOSE":"20.91","ADJCLOSE":"20.91","VOLUME":"0"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326465000,"PRODUCTID":84,"OPEN":"21.41","LOW":"20.91","HIGH":"22.43","CLOSE":"20.91","ADJCLOSE":"20.91","VOLUME":"0"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326810600,"PRODUCTID":84,"OPEN":"20.9","LOW":"20.69","HIGH":"22.25","CLOSE":"22.2","ADJCLOSE":"22.2","VOLUME":"0"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326897000,"PRODUCTID":84,"OPEN":"23.2","LOW":"20.78","HIGH":"23.44","CLOSE":"20.89","ADJCLOSE":"20.89","VOLUME":"0"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326983400,"PRODUCTID":84,"OPEN":"20.49","LOW":"19.45","HIGH":"20.87","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327069800,"PRODUCTID":84,"OPEN":"19.91","LOW":"18.16","HIGH":"19.94","CLOSE":"18.28","ADJCLOSE":"18.28","VOLUME":"0"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327329000,"PRODUCTID":84,"OPEN":"19.22","LOW":"18.55","HIGH":"19.31","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327415400,"PRODUCTID":84,"OPEN":"19.76","LOW":"18.63","HIGH":"20","CLOSE":"18.91","ADJCLOSE":"18.91","VOLUME":"0"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327501800,"PRODUCTID":84,"OPEN":"19.35","LOW":"17.15","HIGH":"19.55","CLOSE":"18.31","ADJCLOSE":"18.31","VOLUME":"0"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327588200,"PRODUCTID":84,"OPEN":"17.96","LOW":"16.8","HIGH":"19.17","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327674600,"PRODUCTID":84,"OPEN":"19.16","LOW":"18.26","HIGH":"19.16","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327933800,"PRODUCTID":84,"OPEN":"20.33","LOW":"19.38","HIGH":"20.33","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1328020200,"PRODUCTID":84,"OPEN":"19.07","LOW":"18.13","HIGH":"19.84","CLOSE":"19.44","ADJCLOSE":"19.44","VOLUME":"0"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328106600,"PRODUCTID":84,"OPEN":"18.68","LOW":"17.99","HIGH":"18.82","CLOSE":"18.55","ADJCLOSE":"18.55","VOLUME":"0"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328193000,"PRODUCTID":84,"OPEN":"18.38","LOW":"17.98","HIGH":"18.5","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328279400,"PRODUCTID":84,"OPEN":"16.84","LOW":"16.1","HIGH":"17.32","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328538600,"PRODUCTID":84,"OPEN":"17.98","LOW":"16.11","HIGH":"18.02","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328625000,"PRODUCTID":84,"OPEN":"17.93","LOW":"17.5","HIGH":"18.1","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328711400,"PRODUCTID":84,"OPEN":"17.79","LOW":"17.53","HIGH":"18.46","CLOSE":"18.16","ADJCLOSE":"18.16","VOLUME":"0"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328797800,"PRODUCTID":84,"OPEN":"18.12","LOW":"18.07","HIGH":"18.72","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328884200,"PRODUCTID":84,"OPEN":"20.1","LOW":"19.02","HIGH":"21.98","CLOSE":"20.79","ADJCLOSE":"20.79","VOLUME":"0"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329143400,"PRODUCTID":84,"OPEN":"19.64","LOW":"17.92","HIGH":"19.68","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329229800,"PRODUCTID":84,"OPEN":"19.45","LOW":"18.95","HIGH":"20.76","CLOSE":"19.54","ADJCLOSE":"19.54","VOLUME":"0"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329316200,"PRODUCTID":84,"OPEN":"19.74","LOW":"19.44","HIGH":"21.77","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329402600,"PRODUCTID":84,"OPEN":"21.59","LOW":"19.22","HIGH":"21.76","CLOSE":"19.22","ADJCLOSE":"19.22","VOLUME":"0"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329489000,"PRODUCTID":84,"OPEN":"18.73","LOW":"17.54","HIGH":"18.79","CLOSE":"17.78","ADJCLOSE":"17.78","VOLUME":"0"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329489000,"PRODUCTID":84,"OPEN":"18.73","LOW":"17.54","HIGH":"18.79","CLOSE":"17.78","ADJCLOSE":"17.78","VOLUME":"0"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329834600,"PRODUCTID":84,"OPEN":"18.41","LOW":"17.65","HIGH":"18.94","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329921000,"PRODUCTID":84,"OPEN":"18.85","LOW":"17.74","HIGH":"18.94","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1330007400,"PRODUCTID":84,"OPEN":"18.73","LOW":"16.64","HIGH":"18.97","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330093800,"PRODUCTID":84,"OPEN":"16.68","LOW":"16.42","HIGH":"17.62","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330353000,"PRODUCTID":84,"OPEN":"19.1","LOW":"17.58","HIGH":"19.25","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330439400,"PRODUCTID":84,"OPEN":"18.67","LOW":"17.88","HIGH":"18.67","CLOSE":"17.96","ADJCLOSE":"17.96","VOLUME":"0"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330525800,"PRODUCTID":84,"OPEN":"17.8","LOW":"17.53","HIGH":"18.75","CLOSE":"18.43","ADJCLOSE":"18.43","VOLUME":"0"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330612200,"PRODUCTID":84,"OPEN":"18.02","LOW":"17.26","HIGH":"18.03","CLOSE":"17.26","ADJCLOSE":"17.26","VOLUME":"0"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330698600,"PRODUCTID":84,"OPEN":"17.65","LOW":"17.14","HIGH":"17.65","CLOSE":"17.29","ADJCLOSE":"17.29","VOLUME":"0"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330957800,"PRODUCTID":84,"OPEN":"18.27","LOW":"18.02","HIGH":"18.9","CLOSE":"18.05","ADJCLOSE":"18.05","VOLUME":"0"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1331044200,"PRODUCTID":84,"OPEN":"20.57","LOW":"20.3","HIGH":"21.24","CLOSE":"20.87","ADJCLOSE":"20.87","VOLUME":"0"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331130600,"PRODUCTID":84,"OPEN":"20.43","LOW":"19.07","HIGH":"20.44","CLOSE":"19.07","ADJCLOSE":"19.07","VOLUME":"0"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331217000,"PRODUCTID":84,"OPEN":"18.08","LOW":"17.76","HIGH":"18.46","CLOSE":"17.95","ADJCLOSE":"17.95","VOLUME":"0"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331303400,"PRODUCTID":84,"OPEN":"17.16","LOW":"16.63","HIGH":"17.54","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331559000,"PRODUCTID":84,"OPEN":"15.79","LOW":"15.23","HIGH":"16.67","CLOSE":"15.64","ADJCLOSE":"15.64","VOLUME":"0"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331645400,"PRODUCTID":84,"OPEN":"14","LOW":"13.99","HIGH":"16.08","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331731800,"PRODUCTID":84,"OPEN":"14.42","LOW":"14.39","HIGH":"16.19","CLOSE":"15.31","ADJCLOSE":"15.31","VOLUME":"0"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331818200,"PRODUCTID":84,"OPEN":"15.32","LOW":"14.58","HIGH":"16.06","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331904600,"PRODUCTID":84,"OPEN":"14.43","LOW":"13.66","HIGH":"15.24","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332163800,"PRODUCTID":84,"OPEN":"15.42","LOW":"14.54","HIGH":"15.43","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332250200,"PRODUCTID":84,"OPEN":"15.82","LOW":"15.11","HIGH":"15.95","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332336600,"PRODUCTID":84,"OPEN":"14.72","LOW":"14.19","HIGH":"15.31","CLOSE":"15.13","ADJCLOSE":"15.13","VOLUME":"0"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332423000,"PRODUCTID":84,"OPEN":"16.04","LOW":"15.56","HIGH":"16.58","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332509400,"PRODUCTID":84,"OPEN":"15.65","LOW":"14.69","HIGH":"16.39","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332768600,"PRODUCTID":84,"OPEN":"14.51","LOW":"14.26","HIGH":"15.03","CLOSE":"14.26","ADJCLOSE":"14.26","VOLUME":"0"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332855000,"PRODUCTID":84,"OPEN":"14.52","LOW":"14.14","HIGH":"15.59","CLOSE":"15.59","ADJCLOSE":"15.59","VOLUME":"0"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332941400,"PRODUCTID":84,"OPEN":"15.58","LOW":"15.4","HIGH":"17.27","CLOSE":"15.47","ADJCLOSE":"15.47","VOLUME":"0"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1333027800,"PRODUCTID":84,"OPEN":"16.84","LOW":"15.39","HIGH":"17.2","CLOSE":"15.48","ADJCLOSE":"15.48","VOLUME":"0"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333114200,"PRODUCTID":84,"OPEN":"14.88","LOW":"14.67","HIGH":"15.98","CLOSE":"15.5","ADJCLOSE":"15.5","VOLUME":"0"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333373400,"PRODUCTID":84,"OPEN":"16.35","LOW":"15.02","HIGH":"16.58","CLOSE":"15.64","ADJCLOSE":"15.64","VOLUME":"0"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333459800,"PRODUCTID":84,"OPEN":"15.61","LOW":"15.56","HIGH":"16.65","CLOSE":"15.66","ADJCLOSE":"15.66","VOLUME":"0"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333546200,"PRODUCTID":84,"OPEN":"17.07","LOW":"16.31","HIGH":"17.74","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333632600,"PRODUCTID":84,"OPEN":"17.02","LOW":"16.29","HIGH":"17.13","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333632600,"PRODUCTID":84,"OPEN":"17.02","LOW":"16.29","HIGH":"17.13","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333978200,"PRODUCTID":84,"OPEN":"18.94","LOW":"17.93","HIGH":"18.94","CLOSE":"18.81","ADJCLOSE":"18.81","VOLUME":"0"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334064600,"PRODUCTID":84,"OPEN":"19.1","LOW":"18.62","HIGH":"21.06","CLOSE":"20.39","ADJCLOSE":"20.39","VOLUME":"0"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334151000,"PRODUCTID":84,"OPEN":"19.22","LOW":"18.73","HIGH":"20.12","CLOSE":"20.02","ADJCLOSE":"20.02","VOLUME":"0"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334237400,"PRODUCTID":84,"OPEN":"19.63","LOW":"17.2","HIGH":"19.74","CLOSE":"17.2","ADJCLOSE":"17.2","VOLUME":"0"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334323800,"PRODUCTID":84,"OPEN":"17.95","LOW":"17.85","HIGH":"19.62","CLOSE":"19.55","ADJCLOSE":"19.55","VOLUME":"0"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334583000,"PRODUCTID":84,"OPEN":"18.87","LOW":"18.6","HIGH":"20.42","CLOSE":"19.55","ADJCLOSE":"19.55","VOLUME":"0"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334669400,"PRODUCTID":84,"OPEN":"18.66","LOW":"17.58","HIGH":"18.66","CLOSE":"18.46","ADJCLOSE":"18.46","VOLUME":"0"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334755800,"PRODUCTID":84,"OPEN":"19.02","LOW":"17.7","HIGH":"19.17","CLOSE":"18.64","ADJCLOSE":"18.64","VOLUME":"0"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334842200,"PRODUCTID":84,"OPEN":"18.51","LOW":"17.69","HIGH":"19.69","CLOSE":"18.36","ADJCLOSE":"18.36","VOLUME":"0"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334928600,"PRODUCTID":84,"OPEN":"17.92","LOW":"16.97","HIGH":"18.05","CLOSE":"17.44","ADJCLOSE":"17.44","VOLUME":"0"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335187800,"PRODUCTID":84,"OPEN":"20.22","LOW":"18.95","HIGH":"20.27","CLOSE":"18.97","ADJCLOSE":"18.97","VOLUME":"0"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335274200,"PRODUCTID":84,"OPEN":"19.22","LOW":"18.09","HIGH":"19.22","CLOSE":"18.1","ADJCLOSE":"18.1","VOLUME":"0"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335360600,"PRODUCTID":84,"OPEN":"17.05","LOW":"16.82","HIGH":"17.38","CLOSE":"16.82","ADJCLOSE":"16.82","VOLUME":"0"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335447000,"PRODUCTID":84,"OPEN":"16.97","LOW":"15.75","HIGH":"17.04","CLOSE":"16.24","ADJCLOSE":"16.24","VOLUME":"0"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335533400,"PRODUCTID":84,"OPEN":"15.83","LOW":"15.83","HIGH":"16.47","CLOSE":"16.32","ADJCLOSE":"16.32","VOLUME":"0"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335792600,"PRODUCTID":84,"OPEN":"17.04","LOW":"16.92","HIGH":"17.41","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335879000,"PRODUCTID":84,"OPEN":"17.27","LOW":"16.01","HIGH":"17.49","CLOSE":"16.6","ADJCLOSE":"16.6","VOLUME":"0"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335965400,"PRODUCTID":84,"OPEN":"17.25","LOW":"16.78","HIGH":"17.63","CLOSE":"16.88","ADJCLOSE":"16.88","VOLUME":"0"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336051800,"PRODUCTID":84,"OPEN":"16.9","LOW":"16.73","HIGH":"17.92","CLOSE":"17.56","ADJCLOSE":"17.56","VOLUME":"0"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336138200,"PRODUCTID":84,"OPEN":"18.03","LOW":"17.81","HIGH":"19.28","CLOSE":"19.16","ADJCLOSE":"19.16","VOLUME":"0"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336397400,"PRODUCTID":84,"OPEN":"19.8","LOW":"18.41","HIGH":"19.87","CLOSE":"18.94","ADJCLOSE":"18.94","VOLUME":"0"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336483800,"PRODUCTID":84,"OPEN":"19.44","LOW":"17.95","HIGH":"20.91","CLOSE":"19.05","ADJCLOSE":"19.05","VOLUME":"0"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336570200,"PRODUCTID":84,"OPEN":"20.65","LOW":"19.38","HIGH":"21.59","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336656600,"PRODUCTID":84,"OPEN":"19.25","LOW":"18.77","HIGH":"19.88","CLOSE":"18.83","ADJCLOSE":"18.83","VOLUME":"0"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336743000,"PRODUCTID":84,"OPEN":"19.93","LOW":"18.62","HIGH":"19.94","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1337002200,"PRODUCTID":84,"OPEN":"21.47","LOW":"20.94","HIGH":"21.87","CLOSE":"21.87","ADJCLOSE":"21.87","VOLUME":"0"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337088600,"PRODUCTID":84,"OPEN":"21.43","LOW":"20.76","HIGH":"22.7","CLOSE":"21.97","ADJCLOSE":"21.97","VOLUME":"0"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337175000,"PRODUCTID":84,"OPEN":"21.54","LOW":"20.83","HIGH":"22.69","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337261400,"PRODUCTID":84,"OPEN":"21.99","LOW":"21.87","HIGH":"24.51","CLOSE":"24.49","ADJCLOSE":"24.49","VOLUME":"0"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337347800,"PRODUCTID":84,"OPEN":"23.27","LOW":"23.07","HIGH":"25.14","CLOSE":"25.1","ADJCLOSE":"25.1","VOLUME":"0"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337607000,"PRODUCTID":84,"OPEN":"24.88","LOW":"22.01","HIGH":"24.88","CLOSE":"22.01","ADJCLOSE":"22.01","VOLUME":"0"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337693400,"PRODUCTID":84,"OPEN":"21.76","LOW":"19.98","HIGH":"23.19","CLOSE":"22.48","ADJCLOSE":"22.48","VOLUME":"0"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337779800,"PRODUCTID":84,"OPEN":"23.32","LOW":"21.99","HIGH":"24.62","CLOSE":"22.33","ADJCLOSE":"22.33","VOLUME":"0"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337866200,"PRODUCTID":84,"OPEN":"22","LOW":"21.48","HIGH":"23.22","CLOSE":"21.54","ADJCLOSE":"21.54","VOLUME":"0"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337952600,"PRODUCTID":84,"OPEN":"22.05","LOW":"21.3","HIGH":"22.29","CLOSE":"21.76","ADJCLOSE":"21.76","VOLUME":"0"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1337952600,"PRODUCTID":84,"OPEN":"22.05","LOW":"21.3","HIGH":"22.29","CLOSE":"21.76","ADJCLOSE":"21.76","VOLUME":"0"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338298200,"PRODUCTID":84,"OPEN":"21.7","LOW":"20.99","HIGH":"22.47","CLOSE":"21.03","ADJCLOSE":"21.03","VOLUME":"0"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338384600,"PRODUCTID":84,"OPEN":"22.68","LOW":"22.66","HIGH":"24.14","CLOSE":"24.14","ADJCLOSE":"24.14","VOLUME":"0"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338471000,"PRODUCTID":84,"OPEN":"23.83","LOW":"22.78","HIGH":"25.46","CLOSE":"24.06","ADJCLOSE":"24.06","VOLUME":"0"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338557400,"PRODUCTID":84,"OPEN":"25.87","LOW":"23.94","HIGH":"26.71","CLOSE":"26.66","ADJCLOSE":"26.66","VOLUME":"0"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338816600,"PRODUCTID":84,"OPEN":"26.35","LOW":"25.72","HIGH":"27.73","CLOSE":"26.12","ADJCLOSE":"26.12","VOLUME":"0"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338903000,"PRODUCTID":84,"OPEN":"25.9","LOW":"24.5","HIGH":"25.9","CLOSE":"24.68","ADJCLOSE":"24.68","VOLUME":"0"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338989400,"PRODUCTID":84,"OPEN":"23.76","LOW":"21.8","HIGH":"23.89","CLOSE":"22.16","ADJCLOSE":"22.16","VOLUME":"0"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339075800,"PRODUCTID":84,"OPEN":"21","LOW":"20.74","HIGH":"22.48","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339162200,"PRODUCTID":84,"OPEN":"22.54","LOW":"20.29","HIGH":"23.1","CLOSE":"21.23","ADJCLOSE":"21.23","VOLUME":"0"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339421400,"PRODUCTID":84,"OPEN":"19.87","LOW":"19.63","HIGH":"23.56","CLOSE":"23.56","ADJCLOSE":"23.56","VOLUME":"0"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339507800,"PRODUCTID":84,"OPEN":"23.15","LOW":"22.09","HIGH":"23.9","CLOSE":"22.09","ADJCLOSE":"22.09","VOLUME":"0"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339594200,"PRODUCTID":84,"OPEN":"22.93","LOW":"22.66","HIGH":"24.93","CLOSE":"24.27","ADJCLOSE":"24.27","VOLUME":"0"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339680600,"PRODUCTID":84,"OPEN":"24.19","LOW":"21.55","HIGH":"24.81","CLOSE":"21.68","ADJCLOSE":"21.68","VOLUME":"0"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339767000,"PRODUCTID":84,"OPEN":"22.47","LOW":"20.61","HIGH":"23.09","CLOSE":"21.11","ADJCLOSE":"21.11","VOLUME":"0"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1340026200,"PRODUCTID":84,"OPEN":"21.76","LOW":"18.24","HIGH":"21.98","CLOSE":"18.32","ADJCLOSE":"18.32","VOLUME":"0"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340112600,"PRODUCTID":84,"OPEN":"17.66","LOW":"17.36","HIGH":"18.62","CLOSE":"18.38","ADJCLOSE":"18.38","VOLUME":"0"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340199000,"PRODUCTID":84,"OPEN":"17.96","LOW":"17.09","HIGH":"20.05","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340285400,"PRODUCTID":84,"OPEN":"16.89","LOW":"16.77","HIGH":"20.48","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340371800,"PRODUCTID":84,"OPEN":"18.65","LOW":"17.9","HIGH":"19.37","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340631000,"PRODUCTID":84,"OPEN":"20.47","LOW":"19.89","HIGH":"21.36","CLOSE":"20.38","ADJCLOSE":"20.38","VOLUME":"0"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340717400,"PRODUCTID":84,"OPEN":"20.01","LOW":"19.42","HIGH":"20.57","CLOSE":"19.72","ADJCLOSE":"19.72","VOLUME":"0"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340803800,"PRODUCTID":84,"OPEN":"19.55","LOW":"19.38","HIGH":"20.12","CLOSE":"19.45","ADJCLOSE":"19.45","VOLUME":"0"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340890200,"PRODUCTID":84,"OPEN":"20.33","LOW":"19.6","HIGH":"21.19","CLOSE":"19.71","ADJCLOSE":"19.71","VOLUME":"0"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340976600,"PRODUCTID":84,"OPEN":"17.52","LOW":"16.87","HIGH":"19.71","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1341235800,"PRODUCTID":84,"OPEN":"17.62","LOW":"16.66","HIGH":"18.19","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341322200,"PRODUCTID":84,"OPEN":"16.67","LOW":"16.27","HIGH":"16.92","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341322200,"PRODUCTID":84,"OPEN":"16.67","LOW":"16.27","HIGH":"16.92","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341495000,"PRODUCTID":84,"OPEN":"17.61","LOW":"17.18","HIGH":"18.22","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341581400,"PRODUCTID":84,"OPEN":"18.2","LOW":"16.95","HIGH":"18.25","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341840600,"PRODUCTID":84,"OPEN":"18.17","LOW":"17.73","HIGH":"18.32","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341927000,"PRODUCTID":84,"OPEN":"17.51","LOW":"17.29","HIGH":"19.19","CLOSE":"18.72","ADJCLOSE":"18.72","VOLUME":"0"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1342013400,"PRODUCTID":84,"OPEN":"17.98","LOW":"17.84","HIGH":"19.17","CLOSE":"17.95","ADJCLOSE":"17.95","VOLUME":"0"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342099800,"PRODUCTID":84,"OPEN":"18.82","LOW":"17.75","HIGH":"19.51","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342186200,"PRODUCTID":84,"OPEN":"17.78","LOW":"16.36","HIGH":"17.82","CLOSE":"16.74","ADJCLOSE":"16.74","VOLUME":"0"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342445400,"PRODUCTID":84,"OPEN":"17.31","LOW":"16.46","HIGH":"17.32","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342531800,"PRODUCTID":84,"OPEN":"16.72","LOW":"16.09","HIGH":"17.46","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342618200,"PRODUCTID":84,"OPEN":"16.81","LOW":"15.69","HIGH":"16.81","CLOSE":"16.16","ADJCLOSE":"16.16","VOLUME":"0"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342704600,"PRODUCTID":84,"OPEN":"16.06","LOW":"15.45","HIGH":"16.7","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342791000,"PRODUCTID":84,"OPEN":"16.65","LOW":"15.97","HIGH":"17.05","CLOSE":"16.27","ADJCLOSE":"16.27","VOLUME":"0"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343050200,"PRODUCTID":84,"OPEN":"20.41","LOW":"18.34","HIGH":"20.49","CLOSE":"18.62","ADJCLOSE":"18.62","VOLUME":"0"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343136600,"PRODUCTID":84,"OPEN":"18.38","LOW":"18.37","HIGH":"21","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343223000,"PRODUCTID":84,"OPEN":"19.79","LOW":"18.99","HIGH":"20.67","CLOSE":"19.34","ADJCLOSE":"19.34","VOLUME":"0"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343309400,"PRODUCTID":84,"OPEN":"17.68","LOW":"17.07","HIGH":"18.47","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343395800,"PRODUCTID":84,"OPEN":"17.11","LOW":"16.52","HIGH":"17.3","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343655000,"PRODUCTID":84,"OPEN":"17.55","LOW":"17.23","HIGH":"18.08","CLOSE":"18.03","ADJCLOSE":"18.03","VOLUME":"0"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343741400,"PRODUCTID":84,"OPEN":"18.4","LOW":"18.26","HIGH":"19.09","CLOSE":"18.93","ADJCLOSE":"18.93","VOLUME":"0"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343827800,"PRODUCTID":84,"OPEN":"18.8","LOW":"18.2","HIGH":"19.18","CLOSE":"18.96","ADJCLOSE":"18.96","VOLUME":"0"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343914200,"PRODUCTID":84,"OPEN":"19.05","LOW":"17.56","HIGH":"19.25","CLOSE":"17.57","ADJCLOSE":"17.57","VOLUME":"0"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1344000600,"PRODUCTID":84,"OPEN":"16.05","LOW":"15.64","HIGH":"16.45","CLOSE":"15.64","ADJCLOSE":"15.64","VOLUME":"0"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344259800,"PRODUCTID":84,"OPEN":"15.85","LOW":"15.82","HIGH":"16.27","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344346200,"PRODUCTID":84,"OPEN":"15.55","LOW":"15.48","HIGH":"16.03","CLOSE":"15.99","ADJCLOSE":"15.99","VOLUME":"0"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344432600,"PRODUCTID":84,"OPEN":"16.46","LOW":"15.27","HIGH":"16.47","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344519000,"PRODUCTID":84,"OPEN":"15.39","LOW":"15.28","HIGH":"15.67","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344605400,"PRODUCTID":84,"OPEN":"15.34","LOW":"14.73","HIGH":"15.5","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344864600,"PRODUCTID":84,"OPEN":"14.09","LOW":"13.67","HIGH":"14.67","CLOSE":"13.7","ADJCLOSE":"13.7","VOLUME":"0"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344951000,"PRODUCTID":84,"OPEN":"13.91","LOW":"13.91","HIGH":"15.06","CLOSE":"14.85","ADJCLOSE":"14.85","VOLUME":"0"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1345037400,"PRODUCTID":84,"OPEN":"14.82","LOW":"14.36","HIGH":"14.98","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345123800,"PRODUCTID":84,"OPEN":"14.88","LOW":"14.28","HIGH":"15.15","CLOSE":"14.29","ADJCLOSE":"14.29","VOLUME":"0"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345210200,"PRODUCTID":84,"OPEN":"14.23","LOW":"13.3","HIGH":"14.3","CLOSE":"13.45","ADJCLOSE":"13.45","VOLUME":"0"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345469400,"PRODUCTID":84,"OPEN":"14.11","LOW":"13.38","HIGH":"14.78","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345555800,"PRODUCTID":84,"OPEN":"14.1","LOW":"13.46","HIGH":"15.44","CLOSE":"15.02","ADJCLOSE":"15.02","VOLUME":"0"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345642200,"PRODUCTID":84,"OPEN":"15.32","LOW":"14.75","HIGH":"15.52","CLOSE":"15.11","ADJCLOSE":"15.11","VOLUME":"0"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345728600,"PRODUCTID":84,"OPEN":"15","LOW":"15","HIGH":"16.45","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345815000,"PRODUCTID":84,"OPEN":"15.99","LOW":"15.18","HIGH":"16","CLOSE":"15.18","ADJCLOSE":"15.18","VOLUME":"0"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346074200,"PRODUCTID":84,"OPEN":"16.15","LOW":"15.75","HIGH":"16.38","CLOSE":"16.35","ADJCLOSE":"16.35","VOLUME":"0"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346160600,"PRODUCTID":84,"OPEN":"16.32","LOW":"16.01","HIGH":"16.92","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346247000,"PRODUCTID":84,"OPEN":"16.61","LOW":"16.5","HIGH":"17.06","CLOSE":"17.06","ADJCLOSE":"17.06","VOLUME":"0"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346333400,"PRODUCTID":84,"OPEN":"17.48","LOW":"17.44","HIGH":"18.05","CLOSE":"17.83","ADJCLOSE":"17.83","VOLUME":"0"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346419800,"PRODUCTID":84,"OPEN":"17.25","LOW":"16.56","HIGH":"18.04","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346419800,"PRODUCTID":84,"OPEN":"17.25","LOW":"16.56","HIGH":"18.04","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346765400,"PRODUCTID":84,"OPEN":"18.65","LOW":"17.85","HIGH":"18.96","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346851800,"PRODUCTID":84,"OPEN":"17.38","LOW":"16.99","HIGH":"17.84","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346938200,"PRODUCTID":84,"OPEN":"17.3","LOW":"15.6","HIGH":"17.3","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1347024600,"PRODUCTID":84,"OPEN":"15.6","LOW":"14.33","HIGH":"15.6","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347283800,"PRODUCTID":84,"OPEN":"14.27","LOW":"13.97","HIGH":"16.28","CLOSE":"16.28","ADJCLOSE":"16.28","VOLUME":"0"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347370200,"PRODUCTID":84,"OPEN":"16.11","LOW":"15.46","HIGH":"16.41","CLOSE":"16.41","ADJCLOSE":"16.41","VOLUME":"0"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347456600,"PRODUCTID":84,"OPEN":"15.59","LOW":"15.43","HIGH":"16.31","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347543000,"PRODUCTID":84,"OPEN":"15.6","LOW":"13.91","HIGH":"16.54","CLOSE":"14.05","ADJCLOSE":"14.05","VOLUME":"0"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347629400,"PRODUCTID":84,"OPEN":"13.82","LOW":"13.51","HIGH":"14.71","CLOSE":"14.51","ADJCLOSE":"14.51","VOLUME":"0"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347888600,"PRODUCTID":84,"OPEN":"14.67","LOW":"14.38","HIGH":"14.92","CLOSE":"14.59","ADJCLOSE":"14.59","VOLUME":"0"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347975000,"PRODUCTID":84,"OPEN":"14.51","LOW":"13.97","HIGH":"14.88","CLOSE":"14.18","ADJCLOSE":"14.18","VOLUME":"0"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348061400,"PRODUCTID":84,"OPEN":"13.95","LOW":"13.61","HIGH":"14.08","CLOSE":"13.88","ADJCLOSE":"13.88","VOLUME":"0"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348147800,"PRODUCTID":84,"OPEN":"14.63","LOW":"14.07","HIGH":"14.67","CLOSE":"14.07","ADJCLOSE":"14.07","VOLUME":"0"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348234200,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.69","HIGH":"14.18","CLOSE":"13.98","ADJCLOSE":"13.98","VOLUME":"0"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348493400,"PRODUCTID":84,"OPEN":"15.06","LOW":"13.87","HIGH":"15.06","CLOSE":"14.15","ADJCLOSE":"14.15","VOLUME":"0"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348579800,"PRODUCTID":84,"OPEN":"14.19","LOW":"14.03","HIGH":"15.72","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348666200,"PRODUCTID":84,"OPEN":"15.83","LOW":"15.83","HIGH":"17.08","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348752600,"PRODUCTID":84,"OPEN":"16.38","LOW":"14.83","HIGH":"16.5","CLOSE":"14.84","ADJCLOSE":"14.84","VOLUME":"0"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348839000,"PRODUCTID":84,"OPEN":"15.23","LOW":"14.95","HIGH":"15.77","CLOSE":"15.73","ADJCLOSE":"15.73","VOLUME":"0"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1349098200,"PRODUCTID":84,"OPEN":"16.03","LOW":"15.13","HIGH":"16.53","CLOSE":"16.32","ADJCLOSE":"16.32","VOLUME":"0"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1349184600,"PRODUCTID":84,"OPEN":"15.85","LOW":"15.7","HIGH":"16.5","CLOSE":"15.71","ADJCLOSE":"15.71","VOLUME":"0"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349271000,"PRODUCTID":84,"OPEN":"15.63","LOW":"15.13","HIGH":"16.02","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349357400,"PRODUCTID":84,"OPEN":"15.23","LOW":"14.53","HIGH":"15.33","CLOSE":"14.55","ADJCLOSE":"14.55","VOLUME":"0"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349443800,"PRODUCTID":84,"OPEN":"13.68","LOW":"13.67","HIGH":"14.78","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349703000,"PRODUCTID":84,"OPEN":"15.19","LOW":"15.04","HIGH":"15.46","CLOSE":"15.11","ADJCLOSE":"15.11","VOLUME":"0"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349789400,"PRODUCTID":84,"OPEN":"15.28","LOW":"15.18","HIGH":"16.4","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349875800,"PRODUCTID":84,"OPEN":"16.52","LOW":"16.13","HIGH":"16.79","CLOSE":"16.29","ADJCLOSE":"16.29","VOLUME":"0"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349962200,"PRODUCTID":84,"OPEN":"15.33","LOW":"15.31","HIGH":"15.8","CLOSE":"15.59","ADJCLOSE":"15.59","VOLUME":"0"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350048600,"PRODUCTID":84,"OPEN":"15.41","LOW":"14.96","HIGH":"16.18","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350307800,"PRODUCTID":84,"OPEN":"16.05","LOW":"15.23","HIGH":"16.21","CLOSE":"15.27","ADJCLOSE":"15.27","VOLUME":"0"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350394200,"PRODUCTID":84,"OPEN":"14.84","LOW":"14.5","HIGH":"15.23","CLOSE":"15.22","ADJCLOSE":"15.22","VOLUME":"0"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350480600,"PRODUCTID":84,"OPEN":"15.43","LOW":"14.9","HIGH":"15.63","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350567000,"PRODUCTID":84,"OPEN":"15.25","LOW":"14.68","HIGH":"15.5","CLOSE":"15.03","ADJCLOSE":"15.03","VOLUME":"0"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350653400,"PRODUCTID":84,"OPEN":"14.91","LOW":"14.9","HIGH":"17.6","CLOSE":"17.06","ADJCLOSE":"17.06","VOLUME":"0"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350912600,"PRODUCTID":84,"OPEN":"17.44","LOW":"16.62","HIGH":"17.98","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350999000,"PRODUCTID":84,"OPEN":"18.23","LOW":"18.17","HIGH":"19.65","CLOSE":"18.83","ADJCLOSE":"18.83","VOLUME":"0"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351085400,"PRODUCTID":84,"OPEN":"18.22","LOW":"17.93","HIGH":"18.67","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351171800,"PRODUCTID":84,"OPEN":"17.56","LOW":"17.3","HIGH":"18.64","CLOSE":"18.12","ADJCLOSE":"18.12","VOLUME":"0"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351258200,"PRODUCTID":84,"OPEN":"18.03","LOW":"17.52","HIGH":"18.64","CLOSE":"17.81","ADJCLOSE":"17.81","VOLUME":"0"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351258200,"PRODUCTID":84,"OPEN":"18.03","LOW":"17.52","HIGH":"18.64","CLOSE":"17.81","ADJCLOSE":"17.81","VOLUME":"0"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351258200,"PRODUCTID":84,"OPEN":"18.03","LOW":"17.52","HIGH":"18.64","CLOSE":"17.81","ADJCLOSE":"17.81","VOLUME":"0"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351690200,"PRODUCTID":84,"OPEN":"17.68","LOW":"17.56","HIGH":"18.84","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351776600,"PRODUCTID":84,"OPEN":"17.77","LOW":"16.45","HIGH":"17.79","CLOSE":"16.69","ADJCLOSE":"16.69","VOLUME":"0"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351863000,"PRODUCTID":84,"OPEN":"16.06","LOW":"16.05","HIGH":"17.6","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352125800,"PRODUCTID":84,"OPEN":"18.33","LOW":"18.13","HIGH":"18.7","CLOSE":"18.42","ADJCLOSE":"18.42","VOLUME":"0"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352212200,"PRODUCTID":84,"OPEN":"18.16","LOW":"17.19","HIGH":"18.17","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352298600,"PRODUCTID":84,"OPEN":"17.72","LOW":"17.62","HIGH":"19.4","CLOSE":"19.08","ADJCLOSE":"19.08","VOLUME":"0"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352385000,"PRODUCTID":84,"OPEN":"18.69","LOW":"17.96","HIGH":"18.69","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352471400,"PRODUCTID":84,"OPEN":"18.8","LOW":"17.67","HIGH":"18.81","CLOSE":"18.61","ADJCLOSE":"18.61","VOLUME":"0"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352730600,"PRODUCTID":84,"OPEN":"18.15","LOW":"16.45","HIGH":"18.15","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352817000,"PRODUCTID":84,"OPEN":"17.36","LOW":"16.12","HIGH":"17.38","CLOSE":"16.65","ADJCLOSE":"16.65","VOLUME":"0"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352903400,"PRODUCTID":84,"OPEN":"16.32","LOW":"15.93","HIGH":"18.05","CLOSE":"17.92","ADJCLOSE":"17.92","VOLUME":"0"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352989800,"PRODUCTID":84,"OPEN":"17.74","LOW":"17.62","HIGH":"18.64","CLOSE":"17.99","ADJCLOSE":"17.99","VOLUME":"0"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353076200,"PRODUCTID":84,"OPEN":"17.65","LOW":"16.41","HIGH":"18.5","CLOSE":"16.41","ADJCLOSE":"16.41","VOLUME":"0"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353335400,"PRODUCTID":84,"OPEN":"15.88","LOW":"15.1","HIGH":"15.98","CLOSE":"15.24","ADJCLOSE":"15.24","VOLUME":"0"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353421800,"PRODUCTID":84,"OPEN":"15.11","LOW":"15.06","HIGH":"15.65","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353508200,"PRODUCTID":84,"OPEN":"14.96","LOW":"14.77","HIGH":"15.43","CLOSE":"15.31","ADJCLOSE":"15.31","VOLUME":"0"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353508200,"PRODUCTID":84,"OPEN":"14.96","LOW":"14.77","HIGH":"15.43","CLOSE":"15.31","ADJCLOSE":"15.31","VOLUME":"0"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353681000,"PRODUCTID":84,"OPEN":"15","LOW":"15","HIGH":"15.26","CLOSE":"15.14","ADJCLOSE":"15.14","VOLUME":"0"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353940200,"PRODUCTID":84,"OPEN":"15.63","LOW":"15.47","HIGH":"15.84","CLOSE":"15.5","ADJCLOSE":"15.5","VOLUME":"0"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1354026600,"PRODUCTID":84,"OPEN":"15.3","LOW":"15.01","HIGH":"15.93","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354113000,"PRODUCTID":84,"OPEN":"16.43","LOW":"15.47","HIGH":"16.98","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354199400,"PRODUCTID":84,"OPEN":"15.21","LOW":"15.02","HIGH":"15.51","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354285800,"PRODUCTID":84,"OPEN":"15.26","LOW":"14.89","HIGH":"16.17","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354545000,"PRODUCTID":84,"OPEN":"15.81","LOW":"15.76","HIGH":"16.69","CLOSE":"16.64","ADJCLOSE":"16.64","VOLUME":"0"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354631400,"PRODUCTID":84,"OPEN":"16.66","LOW":"16.38","HIGH":"17.37","CLOSE":"17.12","ADJCLOSE":"17.12","VOLUME":"0"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354717800,"PRODUCTID":84,"OPEN":"16.95","LOW":"16.27","HIGH":"17.53","CLOSE":"16.46","ADJCLOSE":"16.46","VOLUME":"0"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354804200,"PRODUCTID":84,"OPEN":"16.59","LOW":"16.31","HIGH":"16.85","CLOSE":"16.58","ADJCLOSE":"16.58","VOLUME":"0"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354890600,"PRODUCTID":84,"OPEN":"16.12","LOW":"15.73","HIGH":"16.65","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355149800,"PRODUCTID":84,"OPEN":"16.47","LOW":"15.96","HIGH":"16.47","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355236200,"PRODUCTID":84,"OPEN":"15.94","LOW":"15.42","HIGH":"16.01","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355322600,"PRODUCTID":84,"OPEN":"15.6","LOW":"15.41","HIGH":"16.09","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355409000,"PRODUCTID":84,"OPEN":"15.87","LOW":"15.71","HIGH":"16.67","CLOSE":"16.56","ADJCLOSE":"16.56","VOLUME":"0"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355495400,"PRODUCTID":84,"OPEN":"16.68","LOW":"16.61","HIGH":"17.15","CLOSE":"17","ADJCLOSE":"17","VOLUME":"0"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355754600,"PRODUCTID":84,"OPEN":"17.2","LOW":"16.21","HIGH":"17.2","CLOSE":"16.34","ADJCLOSE":"16.34","VOLUME":"0"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355841000,"PRODUCTID":84,"OPEN":"16.39","LOW":"15.46","HIGH":"16.43","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355927400,"PRODUCTID":84,"OPEN":"16.05","LOW":"16.04","HIGH":"17.46","CLOSE":"17.36","ADJCLOSE":"17.36","VOLUME":"0"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1356013800,"PRODUCTID":84,"OPEN":"17.26","LOW":"17.11","HIGH":"17.96","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356100200,"PRODUCTID":84,"OPEN":"19.85","LOW":"17.76","HIGH":"19.93","CLOSE":"17.84","ADJCLOSE":"17.84","VOLUME":"0"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356359400,"PRODUCTID":84,"OPEN":"18.46","LOW":"17.84","HIGH":"18.66","CLOSE":"17.84","ADJCLOSE":"17.84","VOLUME":"0"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356359400,"PRODUCTID":84,"OPEN":"18.46","LOW":"17.84","HIGH":"18.66","CLOSE":"17.84","ADJCLOSE":"17.84","VOLUME":"0"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356532200,"PRODUCTID":84,"OPEN":"18.71","LOW":"18.61","HIGH":"19.63","CLOSE":"19.48","ADJCLOSE":"19.48","VOLUME":"0"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356618600,"PRODUCTID":84,"OPEN":"19.39","LOW":"19.11","HIGH":"20.9","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356705000,"PRODUCTID":84,"OPEN":"20.32","LOW":"19.94","HIGH":"23.23","CLOSE":"22.72","ADJCLOSE":"22.72","VOLUME":"0"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356964200,"PRODUCTID":84,"OPEN":"22.14","LOW":"17.88","HIGH":"22.72","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356964200,"PRODUCTID":84,"OPEN":"22.14","LOW":"17.88","HIGH":"22.72","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357137000,"PRODUCTID":84,"OPEN":"15.24","LOW":"14.6","HIGH":"15.93","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357223400,"PRODUCTID":84,"OPEN":"14.77","LOW":"14.24","HIGH":"14.92","CLOSE":"14.56","ADJCLOSE":"14.56","VOLUME":"0"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357309800,"PRODUCTID":84,"OPEN":"14.23","LOW":"13.64","HIGH":"14.31","CLOSE":"13.83","ADJCLOSE":"13.83","VOLUME":"0"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357569000,"PRODUCTID":84,"OPEN":"14.53","LOW":"13.71","HIGH":"14.53","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357655400,"PRODUCTID":84,"OPEN":"13.88","LOW":"13.62","HIGH":"14.29","CLOSE":"13.62","ADJCLOSE":"13.62","VOLUME":"0"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357741800,"PRODUCTID":84,"OPEN":"13.32","LOW":"13.22","HIGH":"13.93","CLOSE":"13.81","ADJCLOSE":"13.81","VOLUME":"0"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357828200,"PRODUCTID":84,"OPEN":"13.33","LOW":"13.33","HIGH":"13.88","CLOSE":"13.49","ADJCLOSE":"13.49","VOLUME":"0"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357914600,"PRODUCTID":84,"OPEN":"13.55","LOW":"13.22","HIGH":"13.79","CLOSE":"13.36","ADJCLOSE":"13.36","VOLUME":"0"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358173800,"PRODUCTID":84,"OPEN":"13.66","LOW":"13.41","HIGH":"13.85","CLOSE":"13.52","ADJCLOSE":"13.52","VOLUME":"0"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358260200,"PRODUCTID":84,"OPEN":"13.97","LOW":"13.33","HIGH":"13.99","CLOSE":"13.55","ADJCLOSE":"13.55","VOLUME":"0"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358346600,"PRODUCTID":84,"OPEN":"13.7","LOW":"13.2","HIGH":"13.76","CLOSE":"13.42","ADJCLOSE":"13.42","VOLUME":"0"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358433000,"PRODUCTID":84,"OPEN":"13.45","LOW":"13.16","HIGH":"13.7","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358519400,"PRODUCTID":84,"OPEN":"13.52","LOW":"12.29","HIGH":"13.53","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358519400,"PRODUCTID":84,"OPEN":"13.52","LOW":"12.29","HIGH":"13.53","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358865000,"PRODUCTID":84,"OPEN":"13.28","LOW":"12.43","HIGH":"13.32","CLOSE":"12.43","ADJCLOSE":"12.43","VOLUME":"0"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358951400,"PRODUCTID":84,"OPEN":"12.67","LOW":"12.3","HIGH":"12.67","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1359037800,"PRODUCTID":84,"OPEN":"12.73","LOW":"12.4","HIGH":"13.5","CLOSE":"12.69","ADJCLOSE":"12.69","VOLUME":"0"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359124200,"PRODUCTID":84,"OPEN":"12.63","LOW":"12.5","HIGH":"12.99","CLOSE":"12.89","ADJCLOSE":"12.89","VOLUME":"0"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359383400,"PRODUCTID":84,"OPEN":"13.29","LOW":"13.29","HIGH":"13.91","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359469800,"PRODUCTID":84,"OPEN":"13.87","LOW":"13.04","HIGH":"13.88","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359556200,"PRODUCTID":84,"OPEN":"13.64","LOW":"13.6","HIGH":"14.33","CLOSE":"14.32","ADJCLOSE":"14.32","VOLUME":"0"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359642600,"PRODUCTID":84,"OPEN":"14.43","LOW":"14.04","HIGH":"14.43","CLOSE":"14.28","ADJCLOSE":"14.28","VOLUME":"0"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359729000,"PRODUCTID":84,"OPEN":"13.37","LOW":"12.72","HIGH":"13.38","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359988200,"PRODUCTID":84,"OPEN":"14","LOW":"13.8","HIGH":"14.75","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360074600,"PRODUCTID":84,"OPEN":"14.21","LOW":"13.39","HIGH":"14.21","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360161000,"PRODUCTID":84,"OPEN":"14.06","LOW":"13.34","HIGH":"14.08","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360247400,"PRODUCTID":84,"OPEN":"13.47","LOW":"13.43","HIGH":"14.41","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360333800,"PRODUCTID":84,"OPEN":"13.2","LOW":"12.89","HIGH":"13.2","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360593000,"PRODUCTID":84,"OPEN":"13.37","LOW":"12.91","HIGH":"13.42","CLOSE":"12.94","ADJCLOSE":"12.94","VOLUME":"0"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360679400,"PRODUCTID":84,"OPEN":"12.82","LOW":"12.63","HIGH":"13.13","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360765800,"PRODUCTID":84,"OPEN":"12.88","LOW":"12.67","HIGH":"13.19","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360852200,"PRODUCTID":84,"OPEN":"13.3","LOW":"12.64","HIGH":"13.32","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360938600,"PRODUCTID":84,"OPEN":"12.47","LOW":"12.24","HIGH":"12.89","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1360938600,"PRODUCTID":84,"OPEN":"12.47","LOW":"12.24","HIGH":"12.89","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361284200,"PRODUCTID":84,"OPEN":"12.81","LOW":"12.08","HIGH":"12.85","CLOSE":"12.31","ADJCLOSE":"12.31","VOLUME":"0"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361370600,"PRODUCTID":84,"OPEN":"12.32","LOW":"12.32","HIGH":"14.68","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361457000,"PRODUCTID":84,"OPEN":"14.68","LOW":"14.67","HIGH":"16.21","CLOSE":"15.22","ADJCLOSE":"15.22","VOLUME":"0"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361543400,"PRODUCTID":84,"OPEN":"14.6","LOW":"14.16","HIGH":"15.02","CLOSE":"14.17","ADJCLOSE":"14.17","VOLUME":"0"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361802600,"PRODUCTID":84,"OPEN":"13.69","LOW":"13.57","HIGH":"19.28","CLOSE":"18.99","ADJCLOSE":"18.99","VOLUME":"0"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361889000,"PRODUCTID":84,"OPEN":"17.5","LOW":"16.75","HIGH":"18.23","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361975400,"PRODUCTID":84,"OPEN":"16.57","LOW":"14.42","HIGH":"16.6","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362061800,"PRODUCTID":84,"OPEN":"15","LOW":"14.16","HIGH":"15.6","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362148200,"PRODUCTID":84,"OPEN":"16.1","LOW":"15.14","HIGH":"16.82","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362407400,"PRODUCTID":84,"OPEN":"16.16","LOW":"14.01","HIGH":"16.16","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362493800,"PRODUCTID":84,"OPEN":"13.44","LOW":"13.24","HIGH":"13.66","CLOSE":"13.48","ADJCLOSE":"13.48","VOLUME":"0"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362580200,"PRODUCTID":84,"OPEN":"13.18","LOW":"13.17","HIGH":"13.77","CLOSE":"13.53","ADJCLOSE":"13.53","VOLUME":"0"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362666600,"PRODUCTID":84,"OPEN":"13.45","LOW":"13.03","HIGH":"13.56","CLOSE":"13.06","ADJCLOSE":"13.06","VOLUME":"0"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362753000,"PRODUCTID":84,"OPEN":"12.67","LOW":"12.49","HIGH":"13.3","CLOSE":"12.59","ADJCLOSE":"12.59","VOLUME":"0"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1363008600,"PRODUCTID":84,"OPEN":"12.31","LOW":"11.5","HIGH":"12.34","CLOSE":"11.56","ADJCLOSE":"11.56","VOLUME":"0"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363095000,"PRODUCTID":84,"OPEN":"11.79","LOW":"11.74","HIGH":"12.93","CLOSE":"12.27","ADJCLOSE":"12.27","VOLUME":"0"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363181400,"PRODUCTID":84,"OPEN":"12.18","LOW":"11.79","HIGH":"12.55","CLOSE":"11.83","ADJCLOSE":"11.83","VOLUME":"0"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363267800,"PRODUCTID":84,"OPEN":"11.7","LOW":"11.05","HIGH":"11.75","CLOSE":"11.3","ADJCLOSE":"11.3","VOLUME":"0"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363354200,"PRODUCTID":84,"OPEN":"11.52","LOW":"11.21","HIGH":"11.99","CLOSE":"11.3","ADJCLOSE":"11.3","VOLUME":"0"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363613400,"PRODUCTID":84,"OPEN":"13.47","LOW":"12.57","HIGH":"13.64","CLOSE":"13.36","ADJCLOSE":"13.36","VOLUME":"0"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363699800,"PRODUCTID":84,"OPEN":"13.03","LOW":"12.92","HIGH":"15.4","CLOSE":"14.39","ADJCLOSE":"14.39","VOLUME":"0"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363786200,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.3","HIGH":"13.18","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363872600,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.62","HIGH":"14.21","CLOSE":"13.99","ADJCLOSE":"13.99","VOLUME":"0"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363959000,"PRODUCTID":84,"OPEN":"13.34","LOW":"13.19","HIGH":"13.85","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364218200,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.39","HIGH":"14.61","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364304600,"PRODUCTID":84,"OPEN":"12.95","LOW":"12.69","HIGH":"13.21","CLOSE":"12.77","ADJCLOSE":"12.77","VOLUME":"0"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364391000,"PRODUCTID":84,"OPEN":"13.72","LOW":"12.97","HIGH":"13.97","CLOSE":"13.15","ADJCLOSE":"13.15","VOLUME":"0"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364477400,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.54","HIGH":"13.07","CLOSE":"12.7","ADJCLOSE":"12.7","VOLUME":"0"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364477400,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.54","HIGH":"13.07","CLOSE":"12.7","ADJCLOSE":"12.7","VOLUME":"0"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364823000,"PRODUCTID":84,"OPEN":"13.46","LOW":"13.26","HIGH":"14.05","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364909400,"PRODUCTID":84,"OPEN":"13.11","LOW":"12.76","HIGH":"13.18","CLOSE":"12.78","ADJCLOSE":"12.78","VOLUME":"0"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364995800,"PRODUCTID":84,"OPEN":"12.65","LOW":"12.62","HIGH":"14.66","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1365082200,"PRODUCTID":84,"OPEN":"14.1","LOW":"13.89","HIGH":"14.79","CLOSE":"13.89","ADJCLOSE":"13.89","VOLUME":"0"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365168600,"PRODUCTID":84,"OPEN":"15.64","LOW":"13.86","HIGH":"15.65","CLOSE":"13.92","ADJCLOSE":"13.92","VOLUME":"0"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365427800,"PRODUCTID":84,"OPEN":"14.04","LOW":"13.19","HIGH":"14.5","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365514200,"PRODUCTID":84,"OPEN":"13.11","LOW":"12.75","HIGH":"13.68","CLOSE":"12.84","ADJCLOSE":"12.84","VOLUME":"0"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365600600,"PRODUCTID":84,"OPEN":"12.66","LOW":"12.32","HIGH":"12.88","CLOSE":"12.36","ADJCLOSE":"12.36","VOLUME":"0"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365687000,"PRODUCTID":84,"OPEN":"12.55","LOW":"12.15","HIGH":"12.62","CLOSE":"12.24","ADJCLOSE":"12.24","VOLUME":"0"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365773400,"PRODUCTID":84,"OPEN":"12.61","LOW":"11.99","HIGH":"13.12","CLOSE":"12.06","ADJCLOSE":"12.06","VOLUME":"0"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1366032600,"PRODUCTID":84,"OPEN":"13.12","LOW":"12.66","HIGH":"17.27","CLOSE":"17.27","ADJCLOSE":"17.27","VOLUME":"0"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366119000,"PRODUCTID":84,"OPEN":"14.72","LOW":"13.91","HIGH":"14.87","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366205400,"PRODUCTID":84,"OPEN":"15.35","LOW":"14.98","HIGH":"17.9","CLOSE":"16.51","ADJCLOSE":"16.51","VOLUME":"0"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366291800,"PRODUCTID":84,"OPEN":"16.34","LOW":"16.32","HIGH":"18.2","CLOSE":"17.56","ADJCLOSE":"17.56","VOLUME":"0"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366378200,"PRODUCTID":84,"OPEN":"16.67","LOW":"14.87","HIGH":"16.98","CLOSE":"14.97","ADJCLOSE":"14.97","VOLUME":"0"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366637400,"PRODUCTID":84,"OPEN":"15.08","LOW":"14.04","HIGH":"16","CLOSE":"14.39","ADJCLOSE":"14.39","VOLUME":"0"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366723800,"PRODUCTID":84,"OPEN":"13.81","LOW":"13.46","HIGH":"14.87","CLOSE":"13.48","ADJCLOSE":"13.48","VOLUME":"0"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366810200,"PRODUCTID":84,"OPEN":"13.57","LOW":"13.36","HIGH":"13.75","CLOSE":"13.61","ADJCLOSE":"13.61","VOLUME":"0"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366896600,"PRODUCTID":84,"OPEN":"13.61","LOW":"13.13","HIGH":"13.87","CLOSE":"13.62","ADJCLOSE":"13.62","VOLUME":"0"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366983000,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.49","HIGH":"14.18","CLOSE":"13.61","ADJCLOSE":"13.61","VOLUME":"0"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367242200,"PRODUCTID":84,"OPEN":"13.72","LOW":"13.36","HIGH":"13.94","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367328600,"PRODUCTID":84,"OPEN":"13.71","LOW":"13.51","HIGH":"14.28","CLOSE":"13.52","ADJCLOSE":"13.52","VOLUME":"0"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367415000,"PRODUCTID":84,"OPEN":"13.88","LOW":"13.87","HIGH":"14.67","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367501400,"PRODUCTID":84,"OPEN":"14.48","LOW":"13.58","HIGH":"14.48","CLOSE":"13.59","ADJCLOSE":"13.59","VOLUME":"0"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367587800,"PRODUCTID":84,"OPEN":"12.92","LOW":"12.77","HIGH":"13.15","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367847000,"PRODUCTID":84,"OPEN":"13.06","LOW":"12.66","HIGH":"13.19","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367933400,"PRODUCTID":84,"OPEN":"12.63","LOW":"12.49","HIGH":"12.96","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1368019800,"PRODUCTID":84,"OPEN":"12.87","LOW":"12.62","HIGH":"13.04","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368106200,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.78","HIGH":"13.53","CLOSE":"13.13","ADJCLOSE":"13.13","VOLUME":"0"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368192600,"PRODUCTID":84,"OPEN":"13.08","LOW":"12.54","HIGH":"13.45","CLOSE":"12.59","ADJCLOSE":"12.59","VOLUME":"0"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368451800,"PRODUCTID":84,"OPEN":"12.57","LOW":"12.49","HIGH":"12.87","CLOSE":"12.55","ADJCLOSE":"12.55","VOLUME":"0"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368538200,"PRODUCTID":84,"OPEN":"12.61","LOW":"12.54","HIGH":"13.21","CLOSE":"12.77","ADJCLOSE":"12.77","VOLUME":"0"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368624600,"PRODUCTID":84,"OPEN":"12.98","LOW":"12.78","HIGH":"13.43","CLOSE":"12.81","ADJCLOSE":"12.81","VOLUME":"0"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368711000,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.79","HIGH":"13.46","CLOSE":"13.07","ADJCLOSE":"13.07","VOLUME":"0"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368797400,"PRODUCTID":84,"OPEN":"12.73","LOW":"12.26","HIGH":"12.94","CLOSE":"12.45","ADJCLOSE":"12.45","VOLUME":"0"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369056600,"PRODUCTID":84,"OPEN":"13.28","LOW":"12.84","HIGH":"13.28","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369143000,"PRODUCTID":84,"OPEN":"13.08","LOW":"12.89","HIGH":"13.44","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369229400,"PRODUCTID":84,"OPEN":"13.45","LOW":"13.05","HIGH":"14.45","CLOSE":"13.82","ADJCLOSE":"13.82","VOLUME":"0"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369315800,"PRODUCTID":84,"OPEN":"14.94","LOW":"13.87","HIGH":"15.11","CLOSE":"14.07","ADJCLOSE":"14.07","VOLUME":"0"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369402200,"PRODUCTID":84,"OPEN":"14.59","LOW":"13.99","HIGH":"14.79","CLOSE":"13.99","ADJCLOSE":"13.99","VOLUME":"0"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369402200,"PRODUCTID":84,"OPEN":"14.59","LOW":"13.99","HIGH":"14.79","CLOSE":"13.99","ADJCLOSE":"13.99","VOLUME":"0"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369747800,"PRODUCTID":84,"OPEN":"13.67","LOW":"13.56","HIGH":"14.56","CLOSE":"14.48","ADJCLOSE":"14.48","VOLUME":"0"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369834200,"PRODUCTID":84,"OPEN":"15.3","LOW":"14.59","HIGH":"15.65","CLOSE":"14.83","ADJCLOSE":"14.83","VOLUME":"0"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369920600,"PRODUCTID":84,"OPEN":"14.9","LOW":"14.27","HIGH":"14.98","CLOSE":"14.53","ADJCLOSE":"14.53","VOLUME":"0"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1370007000,"PRODUCTID":84,"OPEN":"15.02","LOW":"14.36","HIGH":"16.35","CLOSE":"16.3","ADJCLOSE":"16.3","VOLUME":"0"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370266200,"PRODUCTID":84,"OPEN":"16.4","LOW":"16.15","HIGH":"17.58","CLOSE":"16.28","ADJCLOSE":"16.28","VOLUME":"0"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370352600,"PRODUCTID":84,"OPEN":"16.16","LOW":"15.82","HIGH":"17.25","CLOSE":"16.27","ADJCLOSE":"16.27","VOLUME":"0"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370439000,"PRODUCTID":84,"OPEN":"16.86","LOW":"16.57","HIGH":"17.84","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370525400,"PRODUCTID":84,"OPEN":"17.7","LOW":"16.6","HIGH":"18.51","CLOSE":"16.63","ADJCLOSE":"16.63","VOLUME":"0"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370611800,"PRODUCTID":84,"OPEN":"15.9","LOW":"14.96","HIGH":"16.21","CLOSE":"15.14","ADJCLOSE":"15.14","VOLUME":"0"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370871000,"PRODUCTID":84,"OPEN":"15.16","LOW":"15.1","HIGH":"15.6","CLOSE":"15.44","ADJCLOSE":"15.44","VOLUME":"0"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370957400,"PRODUCTID":84,"OPEN":"16.91","LOW":"16","HIGH":"17.14","CLOSE":"17.07","ADJCLOSE":"17.07","VOLUME":"0"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1371043800,"PRODUCTID":84,"OPEN":"16.51","LOW":"16.43","HIGH":"18.6","CLOSE":"18.59","ADJCLOSE":"18.59","VOLUME":"0"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371130200,"PRODUCTID":84,"OPEN":"18.38","LOW":"16.37","HIGH":"18.58","CLOSE":"16.41","ADJCLOSE":"16.41","VOLUME":"0"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371216600,"PRODUCTID":84,"OPEN":"16.63","LOW":"16.03","HIGH":"17.26","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371475800,"PRODUCTID":84,"OPEN":"16.53","LOW":"16.33","HIGH":"17.62","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371562200,"PRODUCTID":84,"OPEN":"16.81","LOW":"16.46","HIGH":"16.95","CLOSE":"16.61","ADJCLOSE":"16.61","VOLUME":"0"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371648600,"PRODUCTID":84,"OPEN":"16.89","LOW":"15.36","HIGH":"17.18","CLOSE":"16.64","ADJCLOSE":"16.64","VOLUME":"0"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371735000,"PRODUCTID":84,"OPEN":"18.4","LOW":"18.01","HIGH":"21.32","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371821400,"PRODUCTID":84,"OPEN":"18.97","LOW":"18.25","HIGH":"20.93","CLOSE":"18.9","ADJCLOSE":"18.9","VOLUME":"0"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372080600,"PRODUCTID":84,"OPEN":"20.87","LOW":"18.58","HIGH":"21.91","CLOSE":"20.11","ADJCLOSE":"20.11","VOLUME":"0"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372167000,"PRODUCTID":84,"OPEN":"18.65","LOW":"17.82","HIGH":"19.22","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372253400,"PRODUCTID":84,"OPEN":"17.23","LOW":"17.08","HIGH":"18.06","CLOSE":"17.21","ADJCLOSE":"17.21","VOLUME":"0"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372339800,"PRODUCTID":84,"OPEN":"16.6","LOW":"16.34","HIGH":"16.97","CLOSE":"16.86","ADJCLOSE":"16.86","VOLUME":"0"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372426200,"PRODUCTID":84,"OPEN":"17.25","LOW":"16.19","HIGH":"17.69","CLOSE":"16.86","ADJCLOSE":"16.86","VOLUME":"0"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372685400,"PRODUCTID":84,"OPEN":"16.9","LOW":"16","HIGH":"16.9","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372771800,"PRODUCTID":84,"OPEN":"16.49","LOW":"15.88","HIGH":"16.93","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372858200,"PRODUCTID":84,"OPEN":"17.22","LOW":"16.2","HIGH":"17.32","CLOSE":"16.2","ADJCLOSE":"16.2","VOLUME":"0"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372858200,"PRODUCTID":84,"OPEN":"17.22","LOW":"16.2","HIGH":"17.32","CLOSE":"16.2","ADJCLOSE":"16.2","VOLUME":"0"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1373031000,"PRODUCTID":84,"OPEN":"15.59","LOW":"14.89","HIGH":"16.28","CLOSE":"14.89","ADJCLOSE":"14.89","VOLUME":"0"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373290200,"PRODUCTID":84,"OPEN":"14.66","LOW":"14.66","HIGH":"15.27","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373376600,"PRODUCTID":84,"OPEN":"14.33","LOW":"14.26","HIGH":"14.65","CLOSE":"14.35","ADJCLOSE":"14.35","VOLUME":"0"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373463000,"PRODUCTID":84,"OPEN":"14.46","LOW":"14.06","HIGH":"14.62","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373549400,"PRODUCTID":84,"OPEN":"13.57","LOW":"13.57","HIGH":"14.2","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373635800,"PRODUCTID":84,"OPEN":"13.9","LOW":"13.74","HIGH":"14.04","CLOSE":"13.84","ADJCLOSE":"13.84","VOLUME":"0"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373895000,"PRODUCTID":84,"OPEN":"13.98","LOW":"13.5","HIGH":"14.11","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373981400,"PRODUCTID":84,"OPEN":"13.78","LOW":"13.78","HIGH":"14.56","CLOSE":"14.42","ADJCLOSE":"14.42","VOLUME":"0"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374067800,"PRODUCTID":84,"OPEN":"14.2","LOW":"13.76","HIGH":"14.44","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374154200,"PRODUCTID":84,"OPEN":"13.63","LOW":"13.2","HIGH":"13.8","CLOSE":"13.77","ADJCLOSE":"13.77","VOLUME":"0"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374240600,"PRODUCTID":84,"OPEN":"13.89","LOW":"12.54","HIGH":"13.97","CLOSE":"12.54","ADJCLOSE":"12.54","VOLUME":"0"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374499800,"PRODUCTID":84,"OPEN":"13.23","LOW":"12.29","HIGH":"13.37","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374586200,"PRODUCTID":84,"OPEN":"12.15","LOW":"12.07","HIGH":"13.06","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374672600,"PRODUCTID":84,"OPEN":"12.69","LOW":"12.69","HIGH":"13.49","CLOSE":"13.18","ADJCLOSE":"13.18","VOLUME":"0"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374759000,"PRODUCTID":84,"OPEN":"13.47","LOW":"12.91","HIGH":"13.54","CLOSE":"12.97","ADJCLOSE":"12.97","VOLUME":"0"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374845400,"PRODUCTID":84,"OPEN":"13.41","LOW":"12.71","HIGH":"13.73","CLOSE":"12.72","ADJCLOSE":"12.72","VOLUME":"0"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375104600,"PRODUCTID":84,"OPEN":"13.54","LOW":"13.38","HIGH":"13.86","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375191000,"PRODUCTID":84,"OPEN":"13.45","LOW":"13.35","HIGH":"14.14","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375277400,"PRODUCTID":84,"OPEN":"13.55","LOW":"12.94","HIGH":"13.83","CLOSE":"13.45","ADJCLOSE":"13.45","VOLUME":"0"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375363800,"PRODUCTID":84,"OPEN":"12.89","LOW":"12.82","HIGH":"13.25","CLOSE":"12.94","ADJCLOSE":"12.94","VOLUME":"0"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375450200,"PRODUCTID":84,"OPEN":"12.66","LOW":"11.98","HIGH":"12.74","CLOSE":"11.98","ADJCLOSE":"11.98","VOLUME":"0"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375709400,"PRODUCTID":84,"OPEN":"12.29","LOW":"11.83","HIGH":"12.42","CLOSE":"11.84","ADJCLOSE":"11.84","VOLUME":"0"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375795800,"PRODUCTID":84,"OPEN":"12.19","LOW":"12.06","HIGH":"12.93","CLOSE":"12.72","ADJCLOSE":"12.72","VOLUME":"0"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375882200,"PRODUCTID":84,"OPEN":"13.17","LOW":"12.96","HIGH":"13.91","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375968600,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.37","HIGH":"13.13","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376055000,"PRODUCTID":84,"OPEN":"12.88","LOW":"12.71","HIGH":"13.66","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376314200,"PRODUCTID":84,"OPEN":"13.52","LOW":"12.8","HIGH":"13.57","CLOSE":"12.81","ADJCLOSE":"12.81","VOLUME":"0"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376400600,"PRODUCTID":84,"OPEN":"12.86","LOW":"12.29","HIGH":"13.37","CLOSE":"12.31","ADJCLOSE":"12.31","VOLUME":"0"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376487000,"PRODUCTID":84,"OPEN":"12.48","LOW":"12.35","HIGH":"13.09","CLOSE":"13.04","ADJCLOSE":"13.04","VOLUME":"0"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376573400,"PRODUCTID":84,"OPEN":"14.14","LOW":"13.91","HIGH":"14.85","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376659800,"PRODUCTID":84,"OPEN":"14.56","LOW":"13.62","HIGH":"14.88","CLOSE":"14.37","ADJCLOSE":"14.37","VOLUME":"0"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376919000,"PRODUCTID":84,"OPEN":"14.94","LOW":"14.35","HIGH":"15.2","CLOSE":"15.1","ADJCLOSE":"15.1","VOLUME":"0"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1377005400,"PRODUCTID":84,"OPEN":"15.22","LOW":"14.29","HIGH":"15.25","CLOSE":"14.91","ADJCLOSE":"14.91","VOLUME":"0"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377091800,"PRODUCTID":84,"OPEN":"16","LOW":"14.67","HIGH":"16.56","CLOSE":"15.94","ADJCLOSE":"15.94","VOLUME":"0"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377178200,"PRODUCTID":84,"OPEN":"15.26","LOW":"14.66","HIGH":"15.26","CLOSE":"14.76","ADJCLOSE":"14.76","VOLUME":"0"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377264600,"PRODUCTID":84,"OPEN":"14.29","LOW":"13.98","HIGH":"14.82","CLOSE":"13.98","ADJCLOSE":"13.98","VOLUME":"0"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377523800,"PRODUCTID":84,"OPEN":"14.37","LOW":"13.9","HIGH":"15.01","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377610200,"PRODUCTID":84,"OPEN":"16.56","LOW":"15.82","HIGH":"17.13","CLOSE":"16.77","ADJCLOSE":"16.77","VOLUME":"0"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377696600,"PRODUCTID":84,"OPEN":"16.96","LOW":"16.1","HIGH":"17.11","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377783000,"PRODUCTID":84,"OPEN":"16.79","LOW":"15.99","HIGH":"16.98","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377869400,"PRODUCTID":84,"OPEN":"16.75","LOW":"16.7","HIGH":"17.81","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1377869400,"PRODUCTID":84,"OPEN":"16.75","LOW":"16.7","HIGH":"17.81","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378215000,"PRODUCTID":84,"OPEN":"16.47","LOW":"16.11","HIGH":"17.37","CLOSE":"16.61","ADJCLOSE":"16.61","VOLUME":"0"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378301400,"PRODUCTID":84,"OPEN":"16.88","LOW":"15.77","HIGH":"17.01","CLOSE":"15.88","ADJCLOSE":"15.88","VOLUME":"0"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378387800,"PRODUCTID":84,"OPEN":"16.12","LOW":"15.63","HIGH":"16.12","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378474200,"PRODUCTID":84,"OPEN":"15.35","LOW":"15.17","HIGH":"16.81","CLOSE":"15.85","ADJCLOSE":"15.85","VOLUME":"0"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378733400,"PRODUCTID":84,"OPEN":"15.86","LOW":"15.22","HIGH":"16.02","CLOSE":"15.63","ADJCLOSE":"15.63","VOLUME":"0"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378819800,"PRODUCTID":84,"OPEN":"14.89","LOW":"14.5","HIGH":"15.09","CLOSE":"14.53","ADJCLOSE":"14.53","VOLUME":"0"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378906200,"PRODUCTID":84,"OPEN":"14.74","LOW":"13.82","HIGH":"14.74","CLOSE":"13.82","ADJCLOSE":"13.82","VOLUME":"0"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378992600,"PRODUCTID":84,"OPEN":"13.93","LOW":"13.73","HIGH":"14.39","CLOSE":"14.29","ADJCLOSE":"14.29","VOLUME":"0"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379079000,"PRODUCTID":84,"OPEN":"14.27","LOW":"14.11","HIGH":"14.55","CLOSE":"14.16","ADJCLOSE":"14.16","VOLUME":"0"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379338200,"PRODUCTID":84,"OPEN":"14.1","LOW":"13.87","HIGH":"14.49","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379424600,"PRODUCTID":84,"OPEN":"14.44","LOW":"14.28","HIGH":"14.61","CLOSE":"14.53","ADJCLOSE":"14.53","VOLUME":"0"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379511000,"PRODUCTID":84,"OPEN":"14.68","LOW":"13.23","HIGH":"14.68","CLOSE":"13.59","ADJCLOSE":"13.59","VOLUME":"0"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379597400,"PRODUCTID":84,"OPEN":"13.02","LOW":"13.02","HIGH":"13.39","CLOSE":"13.16","ADJCLOSE":"13.16","VOLUME":"0"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379683800,"PRODUCTID":84,"OPEN":"13.3","LOW":"12.52","HIGH":"13.47","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379943000,"PRODUCTID":84,"OPEN":"14.04","LOW":"14.02","HIGH":"14.71","CLOSE":"14.31","ADJCLOSE":"14.31","VOLUME":"0"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1380029400,"PRODUCTID":84,"OPEN":"14.17","LOW":"13.75","HIGH":"14.37","CLOSE":"14.08","ADJCLOSE":"14.08","VOLUME":"0"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380115800,"PRODUCTID":84,"OPEN":"14.24","LOW":"13.89","HIGH":"14.62","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380202200,"PRODUCTID":84,"OPEN":"13.8","LOW":"13.58","HIGH":"14.4","CLOSE":"14.06","ADJCLOSE":"14.06","VOLUME":"0"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380288600,"PRODUCTID":84,"OPEN":"14.62","LOW":"14.62","HIGH":"15.79","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380547800,"PRODUCTID":84,"OPEN":"17.49","LOW":"16.16","HIGH":"17.49","CLOSE":"16.6","ADJCLOSE":"16.6","VOLUME":"0"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380634200,"PRODUCTID":84,"OPEN":"16.31","LOW":"15.47","HIGH":"16.46","CLOSE":"15.54","ADJCLOSE":"15.54","VOLUME":"0"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380720600,"PRODUCTID":84,"OPEN":"16.4","LOW":"16.13","HIGH":"16.81","CLOSE":"16.6","ADJCLOSE":"16.6","VOLUME":"0"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380807000,"PRODUCTID":84,"OPEN":"16.63","LOW":"16.63","HIGH":"18.71","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380893400,"PRODUCTID":84,"OPEN":"17.72","LOW":"16.66","HIGH":"17.87","CLOSE":"16.74","ADJCLOSE":"16.74","VOLUME":"0"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381152600,"PRODUCTID":84,"OPEN":"18.76","LOW":"18.08","HIGH":"19.41","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381239000,"PRODUCTID":84,"OPEN":"19.01","LOW":"18.98","HIGH":"21.01","CLOSE":"20.34","ADJCLOSE":"20.34","VOLUME":"0"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381325400,"PRODUCTID":84,"OPEN":"20.19","LOW":"19.04","HIGH":"21.34","CLOSE":"19.6","ADJCLOSE":"19.6","VOLUME":"0"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381411800,"PRODUCTID":84,"OPEN":"17.66","LOW":"16.29","HIGH":"17.92","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381498200,"PRODUCTID":84,"OPEN":"16.31","LOW":"15.46","HIGH":"16.38","CLOSE":"15.72","ADJCLOSE":"15.72","VOLUME":"0"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381757400,"PRODUCTID":84,"OPEN":"17.08","LOW":"15.8","HIGH":"17.74","CLOSE":"16.07","ADJCLOSE":"16.07","VOLUME":"0"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381843800,"PRODUCTID":84,"OPEN":"16.41","LOW":"16.16","HIGH":"18.67","CLOSE":"18.66","ADJCLOSE":"18.66","VOLUME":"0"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381930200,"PRODUCTID":84,"OPEN":"17.14","LOW":"14.67","HIGH":"17.15","CLOSE":"14.71","ADJCLOSE":"14.71","VOLUME":"0"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1382016600,"PRODUCTID":84,"OPEN":"14.52","LOW":"12.89","HIGH":"14.59","CLOSE":"13.48","ADJCLOSE":"13.48","VOLUME":"0"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382103000,"PRODUCTID":84,"OPEN":"12.86","LOW":"12.34","HIGH":"13.53","CLOSE":"13.04","ADJCLOSE":"13.04","VOLUME":"0"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382362200,"PRODUCTID":84,"OPEN":"13.34","LOW":"13.07","HIGH":"13.63","CLOSE":"13.16","ADJCLOSE":"13.16","VOLUME":"0"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382448600,"PRODUCTID":84,"OPEN":"12.99","LOW":"12.93","HIGH":"13.92","CLOSE":"13.33","ADJCLOSE":"13.33","VOLUME":"0"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382535000,"PRODUCTID":84,"OPEN":"13.71","LOW":"13.42","HIGH":"14.21","CLOSE":"13.42","ADJCLOSE":"13.42","VOLUME":"0"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382621400,"PRODUCTID":84,"OPEN":"13.5","LOW":"13.15","HIGH":"13.62","CLOSE":"13.2","ADJCLOSE":"13.2","VOLUME":"0"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382707800,"PRODUCTID":84,"OPEN":"13.16","LOW":"13.08","HIGH":"13.44","CLOSE":"13.09","ADJCLOSE":"13.09","VOLUME":"0"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382967000,"PRODUCTID":84,"OPEN":"13.62","LOW":"13.22","HIGH":"13.72","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383053400,"PRODUCTID":84,"OPEN":"13.25","LOW":"13.06","HIGH":"13.63","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383139800,"PRODUCTID":84,"OPEN":"13.72","LOW":"13.64","HIGH":"14.35","CLOSE":"13.65","ADJCLOSE":"13.65","VOLUME":"0"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383226200,"PRODUCTID":84,"OPEN":"13.83","LOW":"13.28","HIGH":"14.02","CLOSE":"13.75","ADJCLOSE":"13.75","VOLUME":"0"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383312600,"PRODUCTID":84,"OPEN":"13.46","LOW":"13.22","HIGH":"13.92","CLOSE":"13.28","ADJCLOSE":"13.28","VOLUME":"0"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383575400,"PRODUCTID":84,"OPEN":"13.35","LOW":"12.91","HIGH":"13.67","CLOSE":"12.93","ADJCLOSE":"12.93","VOLUME":"0"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383661800,"PRODUCTID":84,"OPEN":"13.22","LOW":"12.86","HIGH":"13.64","CLOSE":"13.27","ADJCLOSE":"13.27","VOLUME":"0"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383748200,"PRODUCTID":84,"OPEN":"13.01","LOW":"12.67","HIGH":"13.33","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383834600,"PRODUCTID":84,"OPEN":"12.99","LOW":"12.93","HIGH":"14.14","CLOSE":"13.91","ADJCLOSE":"13.91","VOLUME":"0"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383921000,"PRODUCTID":84,"OPEN":"13.76","LOW":"12.84","HIGH":"13.8","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384180200,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.4","HIGH":"12.93","CLOSE":"12.53","ADJCLOSE":"12.53","VOLUME":"0"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384266600,"PRODUCTID":84,"OPEN":"12.8","LOW":"12.63","HIGH":"13.06","CLOSE":"12.82","ADJCLOSE":"12.82","VOLUME":"0"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384353000,"PRODUCTID":84,"OPEN":"13.35","LOW":"12.46","HIGH":"13.35","CLOSE":"12.52","ADJCLOSE":"12.52","VOLUME":"0"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384439400,"PRODUCTID":84,"OPEN":"12.8","LOW":"12.28","HIGH":"12.94","CLOSE":"12.37","ADJCLOSE":"12.37","VOLUME":"0"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384525800,"PRODUCTID":84,"OPEN":"12.12","LOW":"11.99","HIGH":"12.45","CLOSE":"12.19","ADJCLOSE":"12.19","VOLUME":"0"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384785000,"PRODUCTID":84,"OPEN":"12.41","LOW":"12.41","HIGH":"13.22","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384871400,"PRODUCTID":84,"OPEN":"13.03","LOW":"12.88","HIGH":"13.68","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384957800,"PRODUCTID":84,"OPEN":"13.56","LOW":"12.97","HIGH":"13.94","CLOSE":"13.4","ADJCLOSE":"13.4","VOLUME":"0"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1385044200,"PRODUCTID":84,"OPEN":"13.09","LOW":"12.44","HIGH":"13.09","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385130600,"PRODUCTID":84,"OPEN":"12.69","LOW":"12.24","HIGH":"12.91","CLOSE":"12.26","ADJCLOSE":"12.26","VOLUME":"0"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385389800,"PRODUCTID":84,"OPEN":"12.55","LOW":"12.49","HIGH":"12.92","CLOSE":"12.79","ADJCLOSE":"12.79","VOLUME":"0"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385476200,"PRODUCTID":84,"OPEN":"12.84","LOW":"12.49","HIGH":"12.99","CLOSE":"12.81","ADJCLOSE":"12.81","VOLUME":"0"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385562600,"PRODUCTID":84,"OPEN":"12.81","LOW":"12.44","HIGH":"12.98","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385562600,"PRODUCTID":84,"OPEN":"12.81","LOW":"12.44","HIGH":"12.98","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385735400,"PRODUCTID":84,"OPEN":"13.06","LOW":"12.93","HIGH":"13.78","CLOSE":"13.7","ADJCLOSE":"13.7","VOLUME":"0"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385994600,"PRODUCTID":84,"OPEN":"13.91","LOW":"13.78","HIGH":"14.31","CLOSE":"14.23","ADJCLOSE":"14.23","VOLUME":"0"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386081000,"PRODUCTID":84,"OPEN":"14.74","LOW":"14.43","HIGH":"15.04","CLOSE":"14.55","ADJCLOSE":"14.55","VOLUME":"0"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386167400,"PRODUCTID":84,"OPEN":"15.03","LOW":"14.22","HIGH":"15.71","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386253800,"PRODUCTID":84,"OPEN":"14.82","LOW":"14.7","HIGH":"15.38","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386340200,"PRODUCTID":84,"OPEN":"13.97","LOW":"13.62","HIGH":"14.09","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386599400,"PRODUCTID":84,"OPEN":"13.97","LOW":"13.49","HIGH":"14.07","CLOSE":"13.49","ADJCLOSE":"13.49","VOLUME":"0"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386685800,"PRODUCTID":84,"OPEN":"14.14","LOW":"13.69","HIGH":"14.22","CLOSE":"13.91","ADJCLOSE":"13.91","VOLUME":"0"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386772200,"PRODUCTID":84,"OPEN":"13.98","LOW":"13.98","HIGH":"15.43","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386858600,"PRODUCTID":84,"OPEN":"15.44","LOW":"15.21","HIGH":"16.09","CLOSE":"15.54","ADJCLOSE":"15.54","VOLUME":"0"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386945000,"PRODUCTID":84,"OPEN":"15.17","LOW":"15.06","HIGH":"15.8","CLOSE":"15.76","ADJCLOSE":"15.76","VOLUME":"0"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387204200,"PRODUCTID":84,"OPEN":"15.64","LOW":"15.3","HIGH":"16.08","CLOSE":"16.03","ADJCLOSE":"16.03","VOLUME":"0"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387290600,"PRODUCTID":84,"OPEN":"16.04","LOW":"15.81","HIGH":"16.67","CLOSE":"16.21","ADJCLOSE":"16.21","VOLUME":"0"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387377000,"PRODUCTID":84,"OPEN":"15.95","LOW":"13.74","HIGH":"16.75","CLOSE":"13.8","ADJCLOSE":"13.8","VOLUME":"0"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387463400,"PRODUCTID":84,"OPEN":"13.59","LOW":"12.89","HIGH":"14.21","CLOSE":"14.15","ADJCLOSE":"14.15","VOLUME":"0"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387549800,"PRODUCTID":84,"OPEN":"13.61","LOW":"13.12","HIGH":"13.87","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387809000,"PRODUCTID":84,"OPEN":"13.37","LOW":"13.02","HIGH":"13.53","CLOSE":"13.04","ADJCLOSE":"13.04","VOLUME":"0"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387895400,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.48","HIGH":"12.89","CLOSE":"12.48","ADJCLOSE":"12.48","VOLUME":"0"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387895400,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.48","HIGH":"12.89","CLOSE":"12.48","ADJCLOSE":"12.48","VOLUME":"0"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1388068200,"PRODUCTID":84,"OPEN":"12.48","LOW":"11.69","HIGH":"12.5","CLOSE":"12.33","ADJCLOSE":"12.33","VOLUME":"0"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388154600,"PRODUCTID":84,"OPEN":"12.21","LOW":"12.2","HIGH":"12.59","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388413800,"PRODUCTID":84,"OPEN":"12.87","LOW":"12.83","HIGH":"13.58","CLOSE":"13.56","ADJCLOSE":"13.56","VOLUME":"0"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388500200,"PRODUCTID":84,"OPEN":"13.43","LOW":"13.38","HIGH":"14.35","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388500200,"PRODUCTID":84,"OPEN":"13.43","LOW":"13.38","HIGH":"14.35","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388673000,"PRODUCTID":84,"OPEN":"14.32","LOW":"14","HIGH":"14.59","CLOSE":"14.23","ADJCLOSE":"14.23","VOLUME":"0"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388759400,"PRODUCTID":84,"OPEN":"14.06","LOW":"13.57","HIGH":"14.22","CLOSE":"13.76","ADJCLOSE":"13.76","VOLUME":"0"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1389018600,"PRODUCTID":84,"OPEN":"13.41","LOW":"13.22","HIGH":"14","CLOSE":"13.55","ADJCLOSE":"13.55","VOLUME":"0"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389105000,"PRODUCTID":84,"OPEN":"12.38","LOW":"12.16","HIGH":"13.28","CLOSE":"12.92","ADJCLOSE":"12.92","VOLUME":"0"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389191400,"PRODUCTID":84,"OPEN":"13.04","LOW":"12.86","HIGH":"13.24","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389277800,"PRODUCTID":84,"OPEN":"12.83","LOW":"12.83","HIGH":"13.26","CLOSE":"12.89","ADJCLOSE":"12.89","VOLUME":"0"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389364200,"PRODUCTID":84,"OPEN":"12.6","LOW":"12.14","HIGH":"12.9","CLOSE":"12.14","ADJCLOSE":"12.14","VOLUME":"0"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389623400,"PRODUCTID":84,"OPEN":"12.18","LOW":"11.82","HIGH":"13.65","CLOSE":"13.28","ADJCLOSE":"13.28","VOLUME":"0"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389709800,"PRODUCTID":84,"OPEN":"12.89","LOW":"11.96","HIGH":"12.9","CLOSE":"12.28","ADJCLOSE":"12.28","VOLUME":"0"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389796200,"PRODUCTID":84,"OPEN":"12.15","LOW":"11.81","HIGH":"12.4","CLOSE":"12.28","ADJCLOSE":"12.28","VOLUME":"0"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389882600,"PRODUCTID":84,"OPEN":"12.32","LOW":"12.28","HIGH":"12.66","CLOSE":"12.53","ADJCLOSE":"12.53","VOLUME":"0"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389969000,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.04","HIGH":"12.93","CLOSE":"12.44","ADJCLOSE":"12.44","VOLUME":"0"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1389969000,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.04","HIGH":"12.93","CLOSE":"12.44","ADJCLOSE":"12.44","VOLUME":"0"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390314600,"PRODUCTID":84,"OPEN":"12.63","LOW":"12.61","HIGH":"13.42","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390401000,"PRODUCTID":84,"OPEN":"12.57","LOW":"12.55","HIGH":"13.12","CLOSE":"12.84","ADJCLOSE":"12.84","VOLUME":"0"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390487400,"PRODUCTID":84,"OPEN":"13.67","LOW":"13.67","HIGH":"14.66","CLOSE":"13.77","ADJCLOSE":"13.77","VOLUME":"0"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390573800,"PRODUCTID":84,"OPEN":"14.95","LOW":"14.92","HIGH":"18.14","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390833000,"PRODUCTID":84,"OPEN":"17.29","LOW":"16.85","HIGH":"18.99","CLOSE":"17.42","ADJCLOSE":"17.42","VOLUME":"0"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390919400,"PRODUCTID":84,"OPEN":"17.27","LOW":"15.8","HIGH":"17.28","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1391005800,"PRODUCTID":84,"OPEN":"17.95","LOW":"16.71","HIGH":"18.04","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391092200,"PRODUCTID":84,"OPEN":"16.37","LOW":"15.96","HIGH":"17.39","CLOSE":"17.29","ADJCLOSE":"17.29","VOLUME":"0"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391178600,"PRODUCTID":84,"OPEN":"18.71","LOW":"17.27","HIGH":"18.99","CLOSE":"18.41","ADJCLOSE":"18.41","VOLUME":"0"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391437800,"PRODUCTID":84,"OPEN":"18.57","LOW":"18.34","HIGH":"21.48","CLOSE":"21.44","ADJCLOSE":"21.44","VOLUME":"0"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391524200,"PRODUCTID":84,"OPEN":"19.99","LOW":"18.44","HIGH":"20.07","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391610600,"PRODUCTID":84,"OPEN":"19.59","LOW":"19.13","HIGH":"20.72","CLOSE":"19.95","ADJCLOSE":"19.95","VOLUME":"0"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391697000,"PRODUCTID":84,"OPEN":"19.09","LOW":"17.09","HIGH":"19.09","CLOSE":"17.23","ADJCLOSE":"17.23","VOLUME":"0"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391783400,"PRODUCTID":84,"OPEN":"16.15","LOW":"15.09","HIGH":"16.31","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1392042600,"PRODUCTID":84,"OPEN":"15.63","LOW":"15.1","HIGH":"15.76","CLOSE":"15.26","ADJCLOSE":"15.26","VOLUME":"0"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392129000,"PRODUCTID":84,"OPEN":"15.29","LOW":"14.08","HIGH":"15.29","CLOSE":"14.51","ADJCLOSE":"14.51","VOLUME":"0"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392215400,"PRODUCTID":84,"OPEN":"14.31","LOW":"14.02","HIGH":"14.64","CLOSE":"14.3","ADJCLOSE":"14.3","VOLUME":"0"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392301800,"PRODUCTID":84,"OPEN":"15.24","LOW":"13.98","HIGH":"15.24","CLOSE":"14.14","ADJCLOSE":"14.14","VOLUME":"0"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392388200,"PRODUCTID":84,"OPEN":"14.21","LOW":"13.44","HIGH":"14.22","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392388200,"PRODUCTID":84,"OPEN":"14.21","LOW":"13.44","HIGH":"14.22","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392733800,"PRODUCTID":84,"OPEN":"13.95","LOW":"13.77","HIGH":"14.51","CLOSE":"13.87","ADJCLOSE":"13.87","VOLUME":"0"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392820200,"PRODUCTID":84,"OPEN":"14.85","LOW":"14.12","HIGH":"15.73","CLOSE":"15.5","ADJCLOSE":"15.5","VOLUME":"0"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392906600,"PRODUCTID":84,"OPEN":"15.28","LOW":"14.59","HIGH":"15.8","CLOSE":"14.79","ADJCLOSE":"14.79","VOLUME":"0"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392993000,"PRODUCTID":84,"OPEN":"14.74","LOW":"14.19","HIGH":"14.79","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393252200,"PRODUCTID":84,"OPEN":"14.83","LOW":"13.97","HIGH":"14.83","CLOSE":"14.23","ADJCLOSE":"14.23","VOLUME":"0"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393338600,"PRODUCTID":84,"OPEN":"14.17","LOW":"13.66","HIGH":"14.83","CLOSE":"13.67","ADJCLOSE":"13.67","VOLUME":"0"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393425000,"PRODUCTID":84,"OPEN":"13.83","LOW":"13.73","HIGH":"14.54","CLOSE":"14.35","ADJCLOSE":"14.35","VOLUME":"0"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393511400,"PRODUCTID":84,"OPEN":"14.56","LOW":"13.92","HIGH":"14.69","CLOSE":"14.04","ADJCLOSE":"14.04","VOLUME":"0"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393597800,"PRODUCTID":84,"OPEN":"14.22","LOW":"13.49","HIGH":"14.79","CLOSE":"14","ADJCLOSE":"14","VOLUME":"0"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393857000,"PRODUCTID":84,"OPEN":"16.47","LOW":"15.38","HIGH":"16.78","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393943400,"PRODUCTID":84,"OPEN":"14.53","LOW":"14","HIGH":"14.54","CLOSE":"14.1","ADJCLOSE":"14.1","VOLUME":"0"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1394029800,"PRODUCTID":84,"OPEN":"14.13","LOW":"13.81","HIGH":"14.32","CLOSE":"13.89","ADJCLOSE":"13.89","VOLUME":"0"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394116200,"PRODUCTID":84,"OPEN":"13.82","LOW":"13.73","HIGH":"14.42","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394202600,"PRODUCTID":84,"OPEN":"13.51","LOW":"13.51","HIGH":"14.43","CLOSE":"14.11","ADJCLOSE":"14.11","VOLUME":"0"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394458200,"PRODUCTID":84,"OPEN":"14.76","LOW":"14.2","HIGH":"15.28","CLOSE":"14.2","ADJCLOSE":"14.2","VOLUME":"0"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394544600,"PRODUCTID":84,"OPEN":"14.22","LOW":"13.84","HIGH":"14.93","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394631000,"PRODUCTID":84,"OPEN":"15.37","LOW":"14.43","HIGH":"15.64","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394717400,"PRODUCTID":84,"OPEN":"14.28","LOW":"14.24","HIGH":"16.66","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394803800,"PRODUCTID":84,"OPEN":"16.74","LOW":"16.09","HIGH":"18.22","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395063000,"PRODUCTID":84,"OPEN":"16.39","LOW":"15.37","HIGH":"16.4","CLOSE":"15.64","ADJCLOSE":"15.64","VOLUME":"0"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395149400,"PRODUCTID":84,"OPEN":"15.42","LOW":"14.16","HIGH":"15.47","CLOSE":"14.52","ADJCLOSE":"14.52","VOLUME":"0"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395235800,"PRODUCTID":84,"OPEN":"14.56","LOW":"13.89","HIGH":"15.95","CLOSE":"15.12","ADJCLOSE":"15.12","VOLUME":"0"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395322200,"PRODUCTID":84,"OPEN":"15.58","LOW":"14.5","HIGH":"15.62","CLOSE":"14.52","ADJCLOSE":"14.52","VOLUME":"0"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395408600,"PRODUCTID":84,"OPEN":"13.96","LOW":"13.77","HIGH":"15.17","CLOSE":"15","ADJCLOSE":"15","VOLUME":"0"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395667800,"PRODUCTID":84,"OPEN":"14.7","LOW":"14.56","HIGH":"16.07","CLOSE":"15.09","ADJCLOSE":"15.09","VOLUME":"0"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395754200,"PRODUCTID":84,"OPEN":"14.16","LOW":"13.96","HIGH":"15.05","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395840600,"PRODUCTID":84,"OPEN":"13.64","LOW":"13.46","HIGH":"15.28","CLOSE":"14.93","ADJCLOSE":"14.93","VOLUME":"0"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395927000,"PRODUCTID":84,"OPEN":"15","LOW":"14.49","HIGH":"15.63","CLOSE":"14.62","ADJCLOSE":"14.62","VOLUME":"0"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1396013400,"PRODUCTID":84,"OPEN":"14.15","LOW":"13.73","HIGH":"14.86","CLOSE":"14.41","ADJCLOSE":"14.41","VOLUME":"0"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396272600,"PRODUCTID":84,"OPEN":"13.88","LOW":"13.57","HIGH":"14.16","CLOSE":"13.88","ADJCLOSE":"13.88","VOLUME":"0"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396359000,"PRODUCTID":84,"OPEN":"13.43","LOW":"13.06","HIGH":"13.56","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396445400,"PRODUCTID":84,"OPEN":"13.17","LOW":"12.92","HIGH":"13.35","CLOSE":"13.09","ADJCLOSE":"13.09","VOLUME":"0"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396531800,"PRODUCTID":84,"OPEN":"13.02","LOW":"13.02","HIGH":"13.7","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396618200,"PRODUCTID":84,"OPEN":"12.88","LOW":"12.6","HIGH":"14.55","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396877400,"PRODUCTID":84,"OPEN":"14.96","LOW":"14.57","HIGH":"16.01","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396963800,"PRODUCTID":84,"OPEN":"15.59","LOW":"14.81","HIGH":"16.2","CLOSE":"14.89","ADJCLOSE":"14.89","VOLUME":"0"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397050200,"PRODUCTID":84,"OPEN":"14.58","LOW":"13.7","HIGH":"14.94","CLOSE":"13.82","ADJCLOSE":"13.82","VOLUME":"0"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397136600,"PRODUCTID":84,"OPEN":"13.98","LOW":"13.81","HIGH":"16.38","CLOSE":"15.89","ADJCLOSE":"15.89","VOLUME":"0"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397223000,"PRODUCTID":84,"OPEN":"16.66","LOW":"15.89","HIGH":"17.85","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397482200,"PRODUCTID":84,"OPEN":"16.14","LOW":"16.1","HIGH":"17.4","CLOSE":"16.11","ADJCLOSE":"16.11","VOLUME":"0"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397568600,"PRODUCTID":84,"OPEN":"16.14","LOW":"15.47","HIGH":"17.5","CLOSE":"15.61","ADJCLOSE":"15.61","VOLUME":"0"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397655000,"PRODUCTID":84,"OPEN":"14.89","LOW":"14.05","HIGH":"15.27","CLOSE":"14.18","ADJCLOSE":"14.18","VOLUME":"0"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397741400,"PRODUCTID":84,"OPEN":"14.09","LOW":"13.07","HIGH":"14.17","CLOSE":"13.36","ADJCLOSE":"13.36","VOLUME":"0"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397741400,"PRODUCTID":84,"OPEN":"14.09","LOW":"13.07","HIGH":"14.17","CLOSE":"13.36","ADJCLOSE":"13.36","VOLUME":"0"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1398087000,"PRODUCTID":84,"OPEN":"14.1","LOW":"13.17","HIGH":"14.11","CLOSE":"13.25","ADJCLOSE":"13.25","VOLUME":"0"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398173400,"PRODUCTID":84,"OPEN":"13.13","LOW":"12.9","HIGH":"13.26","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398259800,"PRODUCTID":84,"OPEN":"13.35","LOW":"13.27","HIGH":"13.75","CLOSE":"13.27","ADJCLOSE":"13.27","VOLUME":"0"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398346200,"PRODUCTID":84,"OPEN":"13.36","LOW":"13.09","HIGH":"14.08","CLOSE":"13.32","ADJCLOSE":"13.32","VOLUME":"0"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398432600,"PRODUCTID":84,"OPEN":"13.93","LOW":"13.91","HIGH":"14.67","CLOSE":"14.06","ADJCLOSE":"14.06","VOLUME":"0"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398691800,"PRODUCTID":84,"OPEN":"14.27","LOW":"13.82","HIGH":"15.28","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398778200,"PRODUCTID":84,"OPEN":"13.88","LOW":"13.61","HIGH":"14.24","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398864600,"PRODUCTID":84,"OPEN":"14.05","LOW":"13.34","HIGH":"14.18","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398951000,"PRODUCTID":84,"OPEN":"13.64","LOW":"13.1","HIGH":"13.75","CLOSE":"13.25","ADJCLOSE":"13.25","VOLUME":"0"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1399037400,"PRODUCTID":84,"OPEN":"13.15","LOW":"12.83","HIGH":"13.5","CLOSE":"12.91","ADJCLOSE":"12.91","VOLUME":"0"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399296600,"PRODUCTID":84,"OPEN":"13.95","LOW":"13.08","HIGH":"14.2","CLOSE":"13.29","ADJCLOSE":"13.29","VOLUME":"0"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399383000,"PRODUCTID":84,"OPEN":"13.65","LOW":"13.28","HIGH":"13.9","CLOSE":"13.8","ADJCLOSE":"13.8","VOLUME":"0"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399469400,"PRODUCTID":84,"OPEN":"13.64","LOW":"13.39","HIGH":"14.49","CLOSE":"13.4","ADJCLOSE":"13.4","VOLUME":"0"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399555800,"PRODUCTID":84,"OPEN":"13.69","LOW":"12.92","HIGH":"13.88","CLOSE":"13.43","ADJCLOSE":"13.43","VOLUME":"0"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399642200,"PRODUCTID":84,"OPEN":"13.55","LOW":"12.87","HIGH":"14.03","CLOSE":"12.92","ADJCLOSE":"12.92","VOLUME":"0"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399901400,"PRODUCTID":84,"OPEN":"12.46","LOW":"11.88","HIGH":"12.58","CLOSE":"12.23","ADJCLOSE":"12.23","VOLUME":"0"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399987800,"PRODUCTID":84,"OPEN":"12.36","LOW":"12.05","HIGH":"12.74","CLOSE":"12.13","ADJCLOSE":"12.13","VOLUME":"0"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400074200,"PRODUCTID":84,"OPEN":"12.42","LOW":"12.03","HIGH":"12.51","CLOSE":"12.17","ADJCLOSE":"12.17","VOLUME":"0"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400160600,"PRODUCTID":84,"OPEN":"12.73","LOW":"12.72","HIGH":"13.77","CLOSE":"13.17","ADJCLOSE":"13.17","VOLUME":"0"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400247000,"PRODUCTID":84,"OPEN":"13.31","LOW":"12.26","HIGH":"13.66","CLOSE":"12.44","ADJCLOSE":"12.44","VOLUME":"0"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400506200,"PRODUCTID":84,"OPEN":"13.17","LOW":"12.28","HIGH":"13.21","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400592600,"PRODUCTID":84,"OPEN":"12.69","LOW":"12.32","HIGH":"13.3","CLOSE":"12.96","ADJCLOSE":"12.96","VOLUME":"0"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400679000,"PRODUCTID":84,"OPEN":"12.38","LOW":"11.8","HIGH":"12.46","CLOSE":"11.91","ADJCLOSE":"11.91","VOLUME":"0"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400765400,"PRODUCTID":84,"OPEN":"11.93","LOW":"11.68","HIGH":"12.09","CLOSE":"12.03","ADJCLOSE":"12.03","VOLUME":"0"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400851800,"PRODUCTID":84,"OPEN":"11.96","LOW":"11.36","HIGH":"11.97","CLOSE":"11.36","ADJCLOSE":"11.36","VOLUME":"0"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1400851800,"PRODUCTID":84,"OPEN":"11.96","LOW":"11.36","HIGH":"11.97","CLOSE":"11.36","ADJCLOSE":"11.36","VOLUME":"0"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401197400,"PRODUCTID":84,"OPEN":"11.69","LOW":"11.5","HIGH":"11.84","CLOSE":"11.51","ADJCLOSE":"11.51","VOLUME":"0"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401283800,"PRODUCTID":84,"OPEN":"11.6","LOW":"11.5","HIGH":"11.86","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401370200,"PRODUCTID":84,"OPEN":"11.58","LOW":"11.41","HIGH":"11.82","CLOSE":"11.57","ADJCLOSE":"11.57","VOLUME":"0"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401456600,"PRODUCTID":84,"OPEN":"11.66","LOW":"11.32","HIGH":"11.7","CLOSE":"11.4","ADJCLOSE":"11.4","VOLUME":"0"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401715800,"PRODUCTID":84,"OPEN":"11.69","LOW":"11.29","HIGH":"12.17","CLOSE":"11.58","ADJCLOSE":"11.58","VOLUME":"0"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401802200,"PRODUCTID":84,"OPEN":"12.03","LOW":"11.72","HIGH":"12.13","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401888600,"PRODUCTID":84,"OPEN":"12.15","LOW":"11.91","HIGH":"12.33","CLOSE":"12.08","ADJCLOSE":"12.08","VOLUME":"0"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401975000,"PRODUCTID":84,"OPEN":"12.09","LOW":"11.44","HIGH":"12.34","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402061400,"PRODUCTID":84,"OPEN":"11.32","LOW":"10.73","HIGH":"11.39","CLOSE":"10.73","ADJCLOSE":"10.73","VOLUME":"0"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402320600,"PRODUCTID":84,"OPEN":"11.23","LOW":"10.99","HIGH":"11.51","CLOSE":"11.15","ADJCLOSE":"11.15","VOLUME":"0"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402407000,"PRODUCTID":84,"OPEN":"11.3","LOW":"10.93","HIGH":"11.66","CLOSE":"10.99","ADJCLOSE":"10.99","VOLUME":"0"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402493400,"PRODUCTID":84,"OPEN":"11.42","LOW":"11.19","HIGH":"11.87","CLOSE":"11.6","ADJCLOSE":"11.6","VOLUME":"0"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402579800,"PRODUCTID":84,"OPEN":"11.81","LOW":"11.71","HIGH":"12.81","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402666200,"PRODUCTID":84,"OPEN":"12.45","LOW":"11.89","HIGH":"12.69","CLOSE":"12.18","ADJCLOSE":"12.18","VOLUME":"0"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402925400,"PRODUCTID":84,"OPEN":"12.65","LOW":"12.28","HIGH":"12.87","CLOSE":"12.65","ADJCLOSE":"12.65","VOLUME":"0"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1403011800,"PRODUCTID":84,"OPEN":"12.81","LOW":"12.06","HIGH":"12.89","CLOSE":"12.06","ADJCLOSE":"12.06","VOLUME":"0"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403098200,"PRODUCTID":84,"OPEN":"11.8","LOW":"10.57","HIGH":"11.91","CLOSE":"10.61","ADJCLOSE":"10.61","VOLUME":"0"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403184600,"PRODUCTID":84,"OPEN":"10.53","LOW":"10.42","HIGH":"10.82","CLOSE":"10.62","ADJCLOSE":"10.62","VOLUME":"0"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403271000,"PRODUCTID":84,"OPEN":"10.4","LOW":"10.34","HIGH":"11.02","CLOSE":"10.85","ADJCLOSE":"10.85","VOLUME":"0"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403530200,"PRODUCTID":84,"OPEN":"11.26","LOW":"10.92","HIGH":"11.35","CLOSE":"10.98","ADJCLOSE":"10.98","VOLUME":"0"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403616600,"PRODUCTID":84,"OPEN":"11.02","LOW":"10.87","HIGH":"12.27","CLOSE":"12.13","ADJCLOSE":"12.13","VOLUME":"0"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403703000,"PRODUCTID":84,"OPEN":"12.31","LOW":"11.37","HIGH":"12.33","CLOSE":"11.59","ADJCLOSE":"11.59","VOLUME":"0"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403789400,"PRODUCTID":84,"OPEN":"11.51","LOW":"11.5","HIGH":"12.51","CLOSE":"11.63","ADJCLOSE":"11.63","VOLUME":"0"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403875800,"PRODUCTID":84,"OPEN":"11.72","LOW":"11.19","HIGH":"12.04","CLOSE":"11.26","ADJCLOSE":"11.26","VOLUME":"0"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404135000,"PRODUCTID":84,"OPEN":"11.75","LOW":"11.3","HIGH":"11.81","CLOSE":"11.57","ADJCLOSE":"11.57","VOLUME":"0"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404221400,"PRODUCTID":84,"OPEN":"11.28","LOW":"10.92","HIGH":"11.42","CLOSE":"11.15","ADJCLOSE":"11.15","VOLUME":"0"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404307800,"PRODUCTID":84,"OPEN":"11.18","LOW":"10.56","HIGH":"11.18","CLOSE":"10.82","ADJCLOSE":"10.82","VOLUME":"0"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404394200,"PRODUCTID":84,"OPEN":"10.47","LOW":"10.28","HIGH":"10.76","CLOSE":"10.32","ADJCLOSE":"10.32","VOLUME":"0"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404394200,"PRODUCTID":84,"OPEN":"10.47","LOW":"10.28","HIGH":"10.76","CLOSE":"10.32","ADJCLOSE":"10.32","VOLUME":"0"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404739800,"PRODUCTID":84,"OPEN":"11.15","LOW":"11.01","HIGH":"11.54","CLOSE":"11.33","ADJCLOSE":"11.33","VOLUME":"0"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404826200,"PRODUCTID":84,"OPEN":"11.72","LOW":"11.72","HIGH":"12.51","CLOSE":"11.98","ADJCLOSE":"11.98","VOLUME":"0"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404912600,"PRODUCTID":84,"OPEN":"11.74","LOW":"11.5","HIGH":"12.05","CLOSE":"11.65","ADJCLOSE":"11.65","VOLUME":"0"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404999000,"PRODUCTID":84,"OPEN":"13.22","LOW":"12.05","HIGH":"13.23","CLOSE":"12.59","ADJCLOSE":"12.59","VOLUME":"0"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405085400,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.07","HIGH":"12.68","CLOSE":"12.08","ADJCLOSE":"12.08","VOLUME":"0"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405344600,"PRODUCTID":84,"OPEN":"11.6","LOW":"11.4","HIGH":"11.83","CLOSE":"11.82","ADJCLOSE":"11.82","VOLUME":"0"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405431000,"PRODUCTID":84,"OPEN":"11.53","LOW":"11.46","HIGH":"12.47","CLOSE":"11.96","ADJCLOSE":"11.96","VOLUME":"0"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405517400,"PRODUCTID":84,"OPEN":"10.81","LOW":"10.59","HIGH":"11.45","CLOSE":"11","ADJCLOSE":"11","VOLUME":"0"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405603800,"PRODUCTID":84,"OPEN":"11.35","LOW":"10.85","HIGH":"15.38","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405690200,"PRODUCTID":84,"OPEN":"13.34","LOW":"12.04","HIGH":"13.55","CLOSE":"12.06","ADJCLOSE":"12.06","VOLUME":"0"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405949400,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.46","HIGH":"13.62","CLOSE":"12.81","ADJCLOSE":"12.81","VOLUME":"0"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1406035800,"PRODUCTID":84,"OPEN":"11.97","LOW":"11.69","HIGH":"12.24","CLOSE":"12.24","ADJCLOSE":"12.24","VOLUME":"0"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406122200,"PRODUCTID":84,"OPEN":"11.54","LOW":"11.41","HIGH":"12.16","CLOSE":"11.52","ADJCLOSE":"11.52","VOLUME":"0"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406208600,"PRODUCTID":84,"OPEN":"11.43","LOW":"11.43","HIGH":"12.06","CLOSE":"11.84","ADJCLOSE":"11.84","VOLUME":"0"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406295000,"PRODUCTID":84,"OPEN":"12.03","LOW":"12.03","HIGH":"12.75","CLOSE":"12.69","ADJCLOSE":"12.69","VOLUME":"0"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406554200,"PRODUCTID":84,"OPEN":"12.93","LOW":"12.54","HIGH":"13.64","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406640600,"PRODUCTID":84,"OPEN":"12.35","LOW":"12.12","HIGH":"13.35","CLOSE":"13.28","ADJCLOSE":"13.28","VOLUME":"0"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406727000,"PRODUCTID":84,"OPEN":"12.63","LOW":"12.53","HIGH":"14.07","CLOSE":"13.33","ADJCLOSE":"13.33","VOLUME":"0"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406813400,"PRODUCTID":84,"OPEN":"14.35","LOW":"14.26","HIGH":"17.11","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406899800,"PRODUCTID":84,"OPEN":"16.67","LOW":"15.52","HIGH":"17.57","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407159000,"PRODUCTID":84,"OPEN":"16.64","LOW":"14.69","HIGH":"16.8","CLOSE":"15.12","ADJCLOSE":"15.12","VOLUME":"0"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407245400,"PRODUCTID":84,"OPEN":"15.54","LOW":"15.1","HIGH":"17.14","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407331800,"PRODUCTID":84,"OPEN":"17.22","LOW":"15.7","HIGH":"17.3","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407418200,"PRODUCTID":84,"OPEN":"15.5","LOW":"15.44","HIGH":"17.25","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407504600,"PRODUCTID":84,"OPEN":"16.43","LOW":"15.53","HIGH":"17.09","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407763800,"PRODUCTID":84,"OPEN":"15.16","LOW":"13.72","HIGH":"15.16","CLOSE":"14.23","ADJCLOSE":"14.23","VOLUME":"0"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407850200,"PRODUCTID":84,"OPEN":"14.42","LOW":"13.76","HIGH":"14.74","CLOSE":"14.13","ADJCLOSE":"14.13","VOLUME":"0"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407936600,"PRODUCTID":84,"OPEN":"13.57","LOW":"12.84","HIGH":"13.93","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1408023000,"PRODUCTID":84,"OPEN":"13.05","LOW":"12.42","HIGH":"13.13","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408109400,"PRODUCTID":84,"OPEN":"11.91","LOW":"11.89","HIGH":"14.94","CLOSE":"13.15","ADJCLOSE":"13.15","VOLUME":"0"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408368600,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.26","HIGH":"12.85","CLOSE":"12.32","ADJCLOSE":"12.32","VOLUME":"0"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408455000,"PRODUCTID":84,"OPEN":"12.14","LOW":"11.91","HIGH":"12.46","CLOSE":"12.21","ADJCLOSE":"12.21","VOLUME":"0"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408541400,"PRODUCTID":84,"OPEN":"12.23","LOW":"11.6","HIGH":"12.24","CLOSE":"11.78","ADJCLOSE":"11.78","VOLUME":"0"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408627800,"PRODUCTID":84,"OPEN":"11.93","LOW":"11.52","HIGH":"13.51","CLOSE":"11.76","ADJCLOSE":"11.76","VOLUME":"0"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408714200,"PRODUCTID":84,"OPEN":"11.88","LOW":"11.47","HIGH":"12.48","CLOSE":"11.47","ADJCLOSE":"11.47","VOLUME":"0"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408973400,"PRODUCTID":84,"OPEN":"11.58","LOW":"11.24","HIGH":"11.77","CLOSE":"11.7","ADJCLOSE":"11.7","VOLUME":"0"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409059800,"PRODUCTID":84,"OPEN":"11.33","LOW":"11.33","HIGH":"11.93","CLOSE":"11.63","ADJCLOSE":"11.63","VOLUME":"0"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409146200,"PRODUCTID":84,"OPEN":"11.69","LOW":"11.54","HIGH":"11.93","CLOSE":"11.78","ADJCLOSE":"11.78","VOLUME":"0"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409232600,"PRODUCTID":84,"OPEN":"12.38","LOW":"12.05","HIGH":"12.73","CLOSE":"12.05","ADJCLOSE":"12.05","VOLUME":"0"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409319000,"PRODUCTID":84,"OPEN":"11.86","LOW":"11.78","HIGH":"12.44","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409319000,"PRODUCTID":84,"OPEN":"11.86","LOW":"11.78","HIGH":"12.44","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409664600,"PRODUCTID":84,"OPEN":"12.32","LOW":"12.23","HIGH":"13.41","CLOSE":"12.25","ADJCLOSE":"12.25","VOLUME":"0"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409751000,"PRODUCTID":84,"OPEN":"12.03","LOW":"11.91","HIGH":"12.55","CLOSE":"12.36","ADJCLOSE":"12.36","VOLUME":"0"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409837400,"PRODUCTID":84,"OPEN":"12.4","LOW":"11.7","HIGH":"12.99","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409923800,"PRODUCTID":84,"OPEN":"12.37","LOW":"11.96","HIGH":"13.18","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410183000,"PRODUCTID":84,"OPEN":"12.64","LOW":"12.4","HIGH":"13.09","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410269400,"PRODUCTID":84,"OPEN":"12.7","LOW":"12.7","HIGH":"13.91","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410355800,"PRODUCTID":84,"OPEN":"13.36","LOW":"12.86","HIGH":"14.06","CLOSE":"12.88","ADJCLOSE":"12.88","VOLUME":"0"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410442200,"PRODUCTID":84,"OPEN":"13.53","LOW":"12.66","HIGH":"13.67","CLOSE":"12.8","ADJCLOSE":"12.8","VOLUME":"0"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410528600,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.85","HIGH":"14.27","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410787800,"PRODUCTID":84,"OPEN":"13.54","LOW":"13.54","HIGH":"14.19","CLOSE":"14.12","ADJCLOSE":"14.12","VOLUME":"0"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410874200,"PRODUCTID":84,"OPEN":"14.48","LOW":"12.72","HIGH":"14.53","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410960600,"PRODUCTID":84,"OPEN":"13.06","LOW":"11.73","HIGH":"14.53","CLOSE":"12.65","ADJCLOSE":"12.65","VOLUME":"0"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1411047000,"PRODUCTID":84,"OPEN":"12.55","LOW":"11.98","HIGH":"12.58","CLOSE":"12.03","ADJCLOSE":"12.03","VOLUME":"0"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411133400,"PRODUCTID":84,"OPEN":"11.73","LOW":"11.52","HIGH":"12.61","CLOSE":"12.11","ADJCLOSE":"12.11","VOLUME":"0"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411392600,"PRODUCTID":84,"OPEN":"13.14","LOW":"13.13","HIGH":"13.98","CLOSE":"13.69","ADJCLOSE":"13.69","VOLUME":"0"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411479000,"PRODUCTID":84,"OPEN":"14.82","LOW":"13.83","HIGH":"14.94","CLOSE":"14.93","ADJCLOSE":"14.93","VOLUME":"0"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411565400,"PRODUCTID":84,"OPEN":"14.62","LOW":"13.24","HIGH":"14.93","CLOSE":"13.27","ADJCLOSE":"13.27","VOLUME":"0"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411651800,"PRODUCTID":84,"OPEN":"14.11","LOW":"14.03","HIGH":"16.69","CLOSE":"15.64","ADJCLOSE":"15.64","VOLUME":"0"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411738200,"PRODUCTID":84,"OPEN":"15.77","LOW":"14.31","HIGH":"15.98","CLOSE":"14.85","ADJCLOSE":"14.85","VOLUME":"0"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411997400,"PRODUCTID":84,"OPEN":"16.96","LOW":"15.45","HIGH":"17.08","CLOSE":"15.98","ADJCLOSE":"15.98","VOLUME":"0"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412083800,"PRODUCTID":84,"OPEN":"15.49","LOW":"15.18","HIGH":"16.43","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412170200,"PRODUCTID":84,"OPEN":"16.44","LOW":"16.08","HIGH":"17.56","CLOSE":"16.71","ADJCLOSE":"16.71","VOLUME":"0"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412256600,"PRODUCTID":84,"OPEN":"16.7","LOW":"15.9","HIGH":"17.98","CLOSE":"16.16","ADJCLOSE":"16.16","VOLUME":"0"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412343000,"PRODUCTID":84,"OPEN":"15.16","LOW":"14.44","HIGH":"15.43","CLOSE":"14.55","ADJCLOSE":"14.55","VOLUME":"0"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412602200,"PRODUCTID":84,"OPEN":"14.46","LOW":"14.05","HIGH":"15.77","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412688600,"PRODUCTID":84,"OPEN":"16.18","LOW":"15.97","HIGH":"17.46","CLOSE":"17.2","ADJCLOSE":"17.2","VOLUME":"0"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412775000,"PRODUCTID":84,"OPEN":"17.35","LOW":"14.97","HIGH":"18.03","CLOSE":"15.11","ADJCLOSE":"15.11","VOLUME":"0"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412861400,"PRODUCTID":84,"OPEN":"15.64","LOW":"15.34","HIGH":"19.38","CLOSE":"18.76","ADJCLOSE":"18.76","VOLUME":"0"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412947800,"PRODUCTID":84,"OPEN":"19.11","LOW":"18.14","HIGH":"22.06","CLOSE":"21.24","ADJCLOSE":"21.24","VOLUME":"0"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413207000,"PRODUCTID":84,"OPEN":"21.16","LOW":"20.52","HIGH":"24.64","CLOSE":"24.64","ADJCLOSE":"24.64","VOLUME":"0"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413293400,"PRODUCTID":84,"OPEN":"23.77","LOW":"21.48","HIGH":"24.55","CLOSE":"22.79","ADJCLOSE":"22.79","VOLUME":"0"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413379800,"PRODUCTID":84,"OPEN":"26.36","LOW":"24.64","HIGH":"31.06","CLOSE":"25.27","ADJCLOSE":"25.27","VOLUME":"0"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413466200,"PRODUCTID":84,"OPEN":"29.26","LOW":"24.61","HIGH":"29.41","CLOSE":"25.2","ADJCLOSE":"25.2","VOLUME":"0"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413552600,"PRODUCTID":84,"OPEN":"21.68","LOW":"20.23","HIGH":"23.08","CLOSE":"21.99","ADJCLOSE":"21.99","VOLUME":"0"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413811800,"PRODUCTID":84,"OPEN":"22.11","LOW":"18.51","HIGH":"22.16","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413898200,"PRODUCTID":84,"OPEN":"17.72","LOW":"16.03","HIGH":"17.75","CLOSE":"16.08","ADJCLOSE":"16.08","VOLUME":"0"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413984600,"PRODUCTID":84,"OPEN":"16.06","LOW":"15.56","HIGH":"18.43","CLOSE":"17.87","ADJCLOSE":"17.87","VOLUME":"0"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414071000,"PRODUCTID":84,"OPEN":"16.07","LOW":"15.68","HIGH":"17.06","CLOSE":"16.53","ADJCLOSE":"16.53","VOLUME":"0"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414157400,"PRODUCTID":84,"OPEN":"16.43","LOW":"16.09","HIGH":"18.06","CLOSE":"16.11","ADJCLOSE":"16.11","VOLUME":"0"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414416600,"PRODUCTID":84,"OPEN":"17.24","LOW":"16","HIGH":"17.87","CLOSE":"16.04","ADJCLOSE":"16.04","VOLUME":"0"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414503000,"PRODUCTID":84,"OPEN":"15.69","LOW":"14.39","HIGH":"15.78","CLOSE":"14.39","ADJCLOSE":"14.39","VOLUME":"0"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414589400,"PRODUCTID":84,"OPEN":"14.61","LOW":"14.19","HIGH":"16.28","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414675800,"PRODUCTID":84,"OPEN":"15.31","LOW":"14.07","HIGH":"15.75","CLOSE":"14.52","ADJCLOSE":"14.52","VOLUME":"0"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414762200,"PRODUCTID":84,"OPEN":"13.84","LOW":"13.72","HIGH":"14.83","CLOSE":"14.03","ADJCLOSE":"14.03","VOLUME":"0"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1415025000,"PRODUCTID":84,"OPEN":"14.41","LOW":"14.23","HIGH":"14.99","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415111400,"PRODUCTID":84,"OPEN":"15.05","LOW":"14.83","HIGH":"15.93","CLOSE":"14.89","ADJCLOSE":"14.89","VOLUME":"0"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415197800,"PRODUCTID":84,"OPEN":"14.15","LOW":"14.15","HIGH":"14.99","CLOSE":"14.17","ADJCLOSE":"14.17","VOLUME":"0"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415284200,"PRODUCTID":84,"OPEN":"14.46","LOW":"13.67","HIGH":"15.08","CLOSE":"13.67","ADJCLOSE":"13.67","VOLUME":"0"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415370600,"PRODUCTID":84,"OPEN":"13.71","LOW":"13.01","HIGH":"14.16","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415629800,"PRODUCTID":84,"OPEN":"13.16","LOW":"12.38","HIGH":"13.25","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415716200,"PRODUCTID":84,"OPEN":"12.71","LOW":"12.6","HIGH":"13.18","CLOSE":"12.92","ADJCLOSE":"12.92","VOLUME":"0"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415802600,"PRODUCTID":84,"OPEN":"13.76","LOW":"12.99","HIGH":"13.76","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415889000,"PRODUCTID":84,"OPEN":"13.33","LOW":"12.87","HIGH":"14.31","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415975400,"PRODUCTID":84,"OPEN":"13.79","LOW":"13.31","HIGH":"14.15","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416234600,"PRODUCTID":84,"OPEN":"14.7","LOW":"13.84","HIGH":"14.73","CLOSE":"13.99","ADJCLOSE":"13.99","VOLUME":"0"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416321000,"PRODUCTID":84,"OPEN":"13.86","LOW":"13.13","HIGH":"13.99","CLOSE":"13.86","ADJCLOSE":"13.86","VOLUME":"0"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416407400,"PRODUCTID":84,"OPEN":"14.01","LOW":"13.83","HIGH":"14.78","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416493800,"PRODUCTID":84,"OPEN":"14.66","LOW":"13.58","HIGH":"15.74","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416580200,"PRODUCTID":84,"OPEN":"13.16","LOW":"12.9","HIGH":"13.8","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416839400,"PRODUCTID":84,"OPEN":"12.92","LOW":"12.43","HIGH":"13.02","CLOSE":"12.62","ADJCLOSE":"12.62","VOLUME":"0"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416925800,"PRODUCTID":84,"OPEN":"12.55","LOW":"12.23","HIGH":"13.02","CLOSE":"12.25","ADJCLOSE":"12.25","VOLUME":"0"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1417012200,"PRODUCTID":84,"OPEN":"12.27","LOW":"11.91","HIGH":"12.4","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417012200,"PRODUCTID":84,"OPEN":"12.27","LOW":"11.91","HIGH":"12.4","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417185000,"PRODUCTID":84,"OPEN":"12.64","LOW":"12.36","HIGH":"13.49","CLOSE":"13.33","ADJCLOSE":"13.33","VOLUME":"0"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417444200,"PRODUCTID":84,"OPEN":"14.16","LOW":"13.94","HIGH":"14.75","CLOSE":"14.16","ADJCLOSE":"14.16","VOLUME":"0"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417530600,"PRODUCTID":84,"OPEN":"14.1","LOW":"12.85","HIGH":"14.17","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417617000,"PRODUCTID":84,"OPEN":"12.75","LOW":"12.21","HIGH":"12.88","CLOSE":"12.5","ADJCLOSE":"12.5","VOLUME":"0"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417703400,"PRODUCTID":84,"OPEN":"12.7","LOW":"12.09","HIGH":"13.23","CLOSE":"12.38","ADJCLOSE":"12.38","VOLUME":"0"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417789800,"PRODUCTID":84,"OPEN":"12.08","LOW":"11.53","HIGH":"12.28","CLOSE":"11.89","ADJCLOSE":"11.89","VOLUME":"0"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1418049000,"PRODUCTID":84,"OPEN":"13.05","LOW":"12.55","HIGH":"14.67","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418135400,"PRODUCTID":84,"OPEN":"16.23","LOW":"15.12","HIGH":"16.68","CLOSE":"15.35","ADJCLOSE":"15.35","VOLUME":"0"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418221800,"PRODUCTID":84,"OPEN":"15.56","LOW":"15.4","HIGH":"18.92","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418308200,"PRODUCTID":84,"OPEN":"17.68","LOW":"15.94","HIGH":"20.13","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418394600,"PRODUCTID":84,"OPEN":"20.51","LOW":"18.34","HIGH":"23.06","CLOSE":"21.08","ADJCLOSE":"21.08","VOLUME":"0"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418653800,"PRODUCTID":84,"OPEN":"19.59","LOW":"17.77","HIGH":"24.83","CLOSE":"20.42","ADJCLOSE":"20.42","VOLUME":"0"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418740200,"PRODUCTID":84,"OPEN":"23.55","LOW":"19.6","HIGH":"25.2","CLOSE":"23.57","ADJCLOSE":"23.57","VOLUME":"0"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418826600,"PRODUCTID":84,"OPEN":"23.9","LOW":"19.26","HIGH":"24.61","CLOSE":"19.44","ADJCLOSE":"19.44","VOLUME":"0"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418913000,"PRODUCTID":84,"OPEN":"17.14","LOW":"16.07","HIGH":"18.51","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418999400,"PRODUCTID":84,"OPEN":"16.57","LOW":"16.11","HIGH":"17.2","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419258600,"PRODUCTID":84,"OPEN":"16.32","LOW":"15.03","HIGH":"16.88","CLOSE":"15.25","ADJCLOSE":"15.25","VOLUME":"0"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419345000,"PRODUCTID":84,"OPEN":"14.47","LOW":"14.32","HIGH":"15.21","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419431400,"PRODUCTID":84,"OPEN":"14.52","LOW":"14.01","HIGH":"14.54","CLOSE":"14.37","ADJCLOSE":"14.37","VOLUME":"0"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419431400,"PRODUCTID":84,"OPEN":"14.52","LOW":"14.01","HIGH":"14.54","CLOSE":"14.37","ADJCLOSE":"14.37","VOLUME":"0"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419604200,"PRODUCTID":84,"OPEN":"14.6","LOW":"14.13","HIGH":"14.84","CLOSE":"14.5","ADJCLOSE":"14.5","VOLUME":"0"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419863400,"PRODUCTID":84,"OPEN":"16.04","LOW":"15.06","HIGH":"16.14","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419949800,"PRODUCTID":84,"OPEN":"15.9","LOW":"15.48","HIGH":"16.2","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1420036200,"PRODUCTID":84,"OPEN":"15.91","LOW":"15.86","HIGH":"19.91","CLOSE":"19.2","ADJCLOSE":"19.2","VOLUME":"0"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1420036200,"PRODUCTID":84,"OPEN":"15.91","LOW":"15.86","HIGH":"19.91","CLOSE":"19.2","ADJCLOSE":"19.2","VOLUME":"0"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420209000,"PRODUCTID":84,"OPEN":"17.76","LOW":"17.05","HIGH":"20.14","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420468200,"PRODUCTID":84,"OPEN":"19.19","LOW":"19.19","HIGH":"21.29","CLOSE":"19.92","ADJCLOSE":"19.92","VOLUME":"0"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420554600,"PRODUCTID":84,"OPEN":"20.33","LOW":"19.52","HIGH":"22.9","CLOSE":"21.12","ADJCLOSE":"21.12","VOLUME":"0"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420641000,"PRODUCTID":84,"OPEN":"20.15","LOW":"19.04","HIGH":"20.72","CLOSE":"19.31","ADJCLOSE":"19.31","VOLUME":"0"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420727400,"PRODUCTID":84,"OPEN":"17.93","LOW":"16.99","HIGH":"18.09","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420813800,"PRODUCTID":84,"OPEN":"16.44","LOW":"16.44","HIGH":"18.42","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421073000,"PRODUCTID":84,"OPEN":"18.02","LOW":"18.02","HIGH":"20.44","CLOSE":"19.6","ADJCLOSE":"19.6","VOLUME":"0"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421159400,"PRODUCTID":84,"OPEN":"18.21","LOW":"17.65","HIGH":"21.58","CLOSE":"20.56","ADJCLOSE":"20.56","VOLUME":"0"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421245800,"PRODUCTID":84,"OPEN":"22.87","LOW":"21.32","HIGH":"23.34","CLOSE":"21.48","ADJCLOSE":"21.48","VOLUME":"0"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421332200,"PRODUCTID":84,"OPEN":"21.23","LOW":"20.86","HIGH":"23.31","CLOSE":"22.39","ADJCLOSE":"22.39","VOLUME":"0"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421418600,"PRODUCTID":84,"OPEN":"22.8","LOW":"20.95","HIGH":"23.43","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421418600,"PRODUCTID":84,"OPEN":"22.8","LOW":"20.95","HIGH":"23.43","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421764200,"PRODUCTID":84,"OPEN":"20.07","LOW":"19.58","HIGH":"21.37","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421850600,"PRODUCTID":84,"OPEN":"20.92","LOW":"18.64","HIGH":"21.28","CLOSE":"18.85","ADJCLOSE":"18.85","VOLUME":"0"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421937000,"PRODUCTID":84,"OPEN":"17.98","LOW":"16.07","HIGH":"19.23","CLOSE":"16.4","ADJCLOSE":"16.4","VOLUME":"0"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1422023400,"PRODUCTID":84,"OPEN":"16.79","LOW":"15.81","HIGH":"17.09","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422282600,"PRODUCTID":84,"OPEN":"16.96","LOW":"15.52","HIGH":"17.43","CLOSE":"15.52","ADJCLOSE":"15.52","VOLUME":"0"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422369000,"PRODUCTID":84,"OPEN":"17.6","LOW":"16.67","HIGH":"18.41","CLOSE":"17.22","ADJCLOSE":"17.22","VOLUME":"0"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422455400,"PRODUCTID":84,"OPEN":"16.97","LOW":"16.92","HIGH":"20.44","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422541800,"PRODUCTID":84,"OPEN":"20.46","LOW":"18.66","HIGH":"21.56","CLOSE":"18.76","ADJCLOSE":"18.76","VOLUME":"0"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422628200,"PRODUCTID":84,"OPEN":"20.23","LOW":"19.24","HIGH":"22.18","CLOSE":"20.97","ADJCLOSE":"20.97","VOLUME":"0"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422887400,"PRODUCTID":84,"OPEN":"20.89","LOW":"19.35","HIGH":"22.81","CLOSE":"19.43","ADJCLOSE":"19.43","VOLUME":"0"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422973800,"PRODUCTID":84,"OPEN":"18.41","LOW":"17.2","HIGH":"18.89","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423060200,"PRODUCTID":84,"OPEN":"17.82","LOW":"16.82","HIGH":"18.38","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423146600,"PRODUCTID":84,"OPEN":"17.29","LOW":"16.67","HIGH":"17.43","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423233000,"PRODUCTID":84,"OPEN":"16.29","LOW":"16.06","HIGH":"18.74","CLOSE":"17.29","ADJCLOSE":"17.29","VOLUME":"0"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423492200,"PRODUCTID":84,"OPEN":"19.16","LOW":"18.21","HIGH":"19.28","CLOSE":"18.55","ADJCLOSE":"18.55","VOLUME":"0"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423578600,"PRODUCTID":84,"OPEN":"17.72","LOW":"16.97","HIGH":"18.36","CLOSE":"17.23","ADJCLOSE":"17.23","VOLUME":"0"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423665000,"PRODUCTID":84,"OPEN":"17.43","LOW":"16.82","HIGH":"17.81","CLOSE":"16.96","ADJCLOSE":"16.96","VOLUME":"0"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423751400,"PRODUCTID":84,"OPEN":"16.39","LOW":"15.28","HIGH":"16.47","CLOSE":"15.34","ADJCLOSE":"15.34","VOLUME":"0"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423837800,"PRODUCTID":84,"OPEN":"15.11","LOW":"14.69","HIGH":"15.64","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1423837800,"PRODUCTID":84,"OPEN":"15.11","LOW":"14.69","HIGH":"15.64","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424183400,"PRODUCTID":84,"OPEN":"15.85","LOW":"15.53","HIGH":"16.33","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424269800,"PRODUCTID":84,"OPEN":"16.74","LOW":"15.44","HIGH":"16.74","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424356200,"PRODUCTID":84,"OPEN":"16.11","LOW":"15.1","HIGH":"16.22","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424442600,"PRODUCTID":84,"OPEN":"15.73","LOW":"14.27","HIGH":"16.29","CLOSE":"14.3","ADJCLOSE":"14.3","VOLUME":"0"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424701800,"PRODUCTID":84,"OPEN":"15.05","LOW":"14.49","HIGH":"15.48","CLOSE":"14.56","ADJCLOSE":"14.56","VOLUME":"0"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424788200,"PRODUCTID":84,"OPEN":"14.5","LOW":"13.53","HIGH":"14.63","CLOSE":"13.69","ADJCLOSE":"13.69","VOLUME":"0"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424874600,"PRODUCTID":84,"OPEN":"13.64","LOW":"12.86","HIGH":"14.06","CLOSE":"13.84","ADJCLOSE":"13.84","VOLUME":"0"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424961000,"PRODUCTID":84,"OPEN":"13.55","LOW":"13.55","HIGH":"14.57","CLOSE":"13.91","ADJCLOSE":"13.91","VOLUME":"0"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1425047400,"PRODUCTID":84,"OPEN":"14.07","LOW":"13.29","HIGH":"14.17","CLOSE":"13.34","ADJCLOSE":"13.34","VOLUME":"0"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425306600,"PRODUCTID":84,"OPEN":"13.9","LOW":"12.87","HIGH":"13.9","CLOSE":"13.04","ADJCLOSE":"13.04","VOLUME":"0"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425393000,"PRODUCTID":84,"OPEN":"13.35","LOW":"13.25","HIGH":"14.69","CLOSE":"13.86","ADJCLOSE":"13.86","VOLUME":"0"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425479400,"PRODUCTID":84,"OPEN":"14.28","LOW":"14.13","HIGH":"14.71","CLOSE":"14.23","ADJCLOSE":"14.23","VOLUME":"0"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425565800,"PRODUCTID":84,"OPEN":"14.01","LOW":"13.88","HIGH":"14.58","CLOSE":"14.04","ADJCLOSE":"14.04","VOLUME":"0"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425652200,"PRODUCTID":84,"OPEN":"14.61","LOW":"14.18","HIGH":"15.83","CLOSE":"15.2","ADJCLOSE":"15.2","VOLUME":"0"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425907800,"PRODUCTID":84,"OPEN":"15.72","LOW":"14.71","HIGH":"15.76","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425994200,"PRODUCTID":84,"OPEN":"16.47","LOW":"16.03","HIGH":"16.91","CLOSE":"16.69","ADJCLOSE":"16.69","VOLUME":"0"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426080600,"PRODUCTID":84,"OPEN":"16.44","LOW":"16.29","HIGH":"17.19","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426167000,"PRODUCTID":84,"OPEN":"16.45","LOW":"15.3","HIGH":"16.45","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426253400,"PRODUCTID":84,"OPEN":"15.47","LOW":"15.32","HIGH":"16.74","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426512600,"PRODUCTID":84,"OPEN":"15.78","LOW":"15.36","HIGH":"15.89","CLOSE":"15.61","ADJCLOSE":"15.61","VOLUME":"0"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426599000,"PRODUCTID":84,"OPEN":"16.31","LOW":"15.66","HIGH":"16.37","CLOSE":"15.66","ADJCLOSE":"15.66","VOLUME":"0"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426685400,"PRODUCTID":84,"OPEN":"14.6","LOW":"13.38","HIGH":"16.29","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426771800,"PRODUCTID":84,"OPEN":"14.68","LOW":"13.84","HIGH":"14.97","CLOSE":"14.07","ADJCLOSE":"14.07","VOLUME":"0"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426858200,"PRODUCTID":84,"OPEN":"13.52","LOW":"12.54","HIGH":"13.53","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427117400,"PRODUCTID":84,"OPEN":"13.52","LOW":"12.89","HIGH":"13.53","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427203800,"PRODUCTID":84,"OPEN":"13.36","LOW":"12.59","HIGH":"13.68","CLOSE":"13.62","ADJCLOSE":"13.62","VOLUME":"0"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427290200,"PRODUCTID":84,"OPEN":"13.26","LOW":"13.2","HIGH":"15.55","CLOSE":"15.44","ADJCLOSE":"15.44","VOLUME":"0"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427376600,"PRODUCTID":84,"OPEN":"16.64","LOW":"15.23","HIGH":"17.19","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427463000,"PRODUCTID":84,"OPEN":"15.73","LOW":"14.19","HIGH":"15.83","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427722200,"PRODUCTID":84,"OPEN":"14.76","LOW":"14.08","HIGH":"14.76","CLOSE":"14.51","ADJCLOSE":"14.51","VOLUME":"0"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427808600,"PRODUCTID":84,"OPEN":"14.97","LOW":"14.33","HIGH":"15.74","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427895000,"PRODUCTID":84,"OPEN":"15.32","LOW":"15.08","HIGH":"16.66","CLOSE":"15.11","ADJCLOSE":"15.11","VOLUME":"0"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427981400,"PRODUCTID":84,"OPEN":"15.3","LOW":"14.27","HIGH":"15.51","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427981400,"PRODUCTID":84,"OPEN":"15.3","LOW":"14.27","HIGH":"15.51","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1428327000,"PRODUCTID":84,"OPEN":"15.75","LOW":"14.04","HIGH":"15.76","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1428413400,"PRODUCTID":84,"OPEN":"14.57","LOW":"14.01","HIGH":"14.81","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428499800,"PRODUCTID":84,"OPEN":"14.59","LOW":"13.75","HIGH":"14.77","CLOSE":"13.98","ADJCLOSE":"13.98","VOLUME":"0"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428586200,"PRODUCTID":84,"OPEN":"14.14","LOW":"13.09","HIGH":"14.59","CLOSE":"13.09","ADJCLOSE":"13.09","VOLUME":"0"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428672600,"PRODUCTID":84,"OPEN":"13.2","LOW":"12.51","HIGH":"13.26","CLOSE":"12.58","ADJCLOSE":"12.58","VOLUME":"0"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428931800,"PRODUCTID":84,"OPEN":"13.17","LOW":"12.71","HIGH":"14.31","CLOSE":"13.94","ADJCLOSE":"13.94","VOLUME":"0"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1429018200,"PRODUCTID":84,"OPEN":"14.34","LOW":"13.64","HIGH":"14.74","CLOSE":"13.67","ADJCLOSE":"13.67","VOLUME":"0"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429104600,"PRODUCTID":84,"OPEN":"13.58","LOW":"12.83","HIGH":"13.58","CLOSE":"12.84","ADJCLOSE":"12.84","VOLUME":"0"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429191000,"PRODUCTID":84,"OPEN":"13.27","LOW":"12.5","HIGH":"13.35","CLOSE":"12.6","ADJCLOSE":"12.6","VOLUME":"0"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429277400,"PRODUCTID":84,"OPEN":"13.97","LOW":"13.73","HIGH":"15.02","CLOSE":"13.89","ADJCLOSE":"13.89","VOLUME":"0"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429536600,"PRODUCTID":84,"OPEN":"13.67","LOW":"12.83","HIGH":"13.67","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429623000,"PRODUCTID":84,"OPEN":"12.75","LOW":"12.66","HIGH":"13.51","CLOSE":"13.25","ADJCLOSE":"13.25","VOLUME":"0"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429709400,"PRODUCTID":84,"OPEN":"12.97","LOW":"12.57","HIGH":"13.8","CLOSE":"12.71","ADJCLOSE":"12.71","VOLUME":"0"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429795800,"PRODUCTID":84,"OPEN":"12.96","LOW":"12.12","HIGH":"12.96","CLOSE":"12.48","ADJCLOSE":"12.48","VOLUME":"0"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429882200,"PRODUCTID":84,"OPEN":"12.21","LOW":"12.16","HIGH":"13.02","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430141400,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.33","HIGH":"13.4","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430227800,"PRODUCTID":84,"OPEN":"13.26","LOW":"12.41","HIGH":"14.23","CLOSE":"12.41","ADJCLOSE":"12.41","VOLUME":"0"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430314200,"PRODUCTID":84,"OPEN":"13.44","LOW":"12.61","HIGH":"14.34","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430400600,"PRODUCTID":84,"OPEN":"13.89","LOW":"12.49","HIGH":"15.29","CLOSE":"14.55","ADJCLOSE":"14.55","VOLUME":"0"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430487000,"PRODUCTID":84,"OPEN":"13.98","LOW":"12.68","HIGH":"13.98","CLOSE":"12.7","ADJCLOSE":"12.7","VOLUME":"0"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430746200,"PRODUCTID":84,"OPEN":"13.12","LOW":"12.1","HIGH":"13.18","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430832600,"PRODUCTID":84,"OPEN":"13.21","LOW":"12.97","HIGH":"14.41","CLOSE":"14.31","ADJCLOSE":"14.31","VOLUME":"0"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430919000,"PRODUCTID":84,"OPEN":"13.93","LOW":"13.89","HIGH":"16.36","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1431005400,"PRODUCTID":84,"OPEN":"15.48","LOW":"14.81","HIGH":"15.97","CLOSE":"15.13","ADJCLOSE":"15.13","VOLUME":"0"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431091800,"PRODUCTID":84,"OPEN":"13.36","LOW":"12.7","HIGH":"13.42","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431351000,"PRODUCTID":84,"OPEN":"13.35","LOW":"13","HIGH":"13.85","CLOSE":"13.85","ADJCLOSE":"13.85","VOLUME":"0"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431437400,"PRODUCTID":84,"OPEN":"14.73","LOW":"13.73","HIGH":"15.13","CLOSE":"13.86","ADJCLOSE":"13.86","VOLUME":"0"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431523800,"PRODUCTID":84,"OPEN":"13.63","LOW":"13.06","HIGH":"14.04","CLOSE":"13.76","ADJCLOSE":"13.76","VOLUME":"0"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431610200,"PRODUCTID":84,"OPEN":"13.14","LOW":"12.72","HIGH":"13.29","CLOSE":"12.74","ADJCLOSE":"12.74","VOLUME":"0"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431696600,"PRODUCTID":84,"OPEN":"12.46","LOW":"12.35","HIGH":"13.09","CLOSE":"12.38","ADJCLOSE":"12.38","VOLUME":"0"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431955800,"PRODUCTID":84,"OPEN":"13.08","LOW":"12.55","HIGH":"13.22","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1432042200,"PRODUCTID":84,"OPEN":"12.95","LOW":"12.55","HIGH":"13.13","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432128600,"PRODUCTID":84,"OPEN":"12.9","LOW":"12.62","HIGH":"13.27","CLOSE":"12.88","ADJCLOSE":"12.88","VOLUME":"0"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432215000,"PRODUCTID":84,"OPEN":"13.03","LOW":"12.09","HIGH":"13.09","CLOSE":"12.11","ADJCLOSE":"12.11","VOLUME":"0"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432301400,"PRODUCTID":84,"OPEN":"12.37","LOW":"11.82","HIGH":"12.37","CLOSE":"12.13","ADJCLOSE":"12.13","VOLUME":"0"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432301400,"PRODUCTID":84,"OPEN":"12.37","LOW":"11.82","HIGH":"12.37","CLOSE":"12.13","ADJCLOSE":"12.13","VOLUME":"0"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432647000,"PRODUCTID":84,"OPEN":"13.45","LOW":"13.34","HIGH":"14.63","CLOSE":"14.06","ADJCLOSE":"14.06","VOLUME":"0"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432733400,"PRODUCTID":84,"OPEN":"14.16","LOW":"13.05","HIGH":"14.41","CLOSE":"13.27","ADJCLOSE":"13.27","VOLUME":"0"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432819800,"PRODUCTID":84,"OPEN":"13.49","LOW":"13.31","HIGH":"13.99","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432906200,"PRODUCTID":84,"OPEN":"13.59","LOW":"13.4","HIGH":"14.43","CLOSE":"13.84","ADJCLOSE":"13.84","VOLUME":"0"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433165400,"PRODUCTID":84,"OPEN":"13.92","LOW":"13.47","HIGH":"14.86","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433251800,"PRODUCTID":84,"OPEN":"14.72","LOW":"13.59","HIGH":"15.05","CLOSE":"14.24","ADJCLOSE":"14.24","VOLUME":"0"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433338200,"PRODUCTID":84,"OPEN":"13.73","LOW":"13.4","HIGH":"14.2","CLOSE":"13.66","ADJCLOSE":"13.66","VOLUME":"0"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433424600,"PRODUCTID":84,"OPEN":"14.57","LOW":"13.99","HIGH":"15.49","CLOSE":"14.71","ADJCLOSE":"14.71","VOLUME":"0"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433511000,"PRODUCTID":84,"OPEN":"15.01","LOW":"14.21","HIGH":"15.65","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433770200,"PRODUCTID":84,"OPEN":"14.84","LOW":"14.67","HIGH":"15.5","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433856600,"PRODUCTID":84,"OPEN":"15.18","LOW":"14.47","HIGH":"15.74","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433943000,"PRODUCTID":84,"OPEN":"14.24","LOW":"12.96","HIGH":"14.37","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1434029400,"PRODUCTID":84,"OPEN":"13.04","LOW":"12.56","HIGH":"13.22","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434115800,"PRODUCTID":84,"OPEN":"13.31","LOW":"13.3","HIGH":"14.02","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434375000,"PRODUCTID":84,"OPEN":"15.48","LOW":"14.91","HIGH":"15.57","CLOSE":"15.39","ADJCLOSE":"15.39","VOLUME":"0"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434461400,"PRODUCTID":84,"OPEN":"15.62","LOW":"14.81","HIGH":"15.62","CLOSE":"14.81","ADJCLOSE":"14.81","VOLUME":"0"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434547800,"PRODUCTID":84,"OPEN":"14.66","LOW":"14.07","HIGH":"15.49","CLOSE":"14.5","ADJCLOSE":"14.5","VOLUME":"0"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434634200,"PRODUCTID":84,"OPEN":"14.03","LOW":"12.54","HIGH":"14.03","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434720600,"PRODUCTID":84,"OPEN":"13.35","LOW":"12.96","HIGH":"14","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434979800,"PRODUCTID":84,"OPEN":"13.42","LOW":"12.43","HIGH":"13.46","CLOSE":"12.74","ADJCLOSE":"12.74","VOLUME":"0"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435066200,"PRODUCTID":84,"OPEN":"12.5","LOW":"11.93","HIGH":"12.68","CLOSE":"12.11","ADJCLOSE":"12.11","VOLUME":"0"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435152600,"PRODUCTID":84,"OPEN":"12.57","LOW":"12.01","HIGH":"13.33","CLOSE":"13.26","ADJCLOSE":"13.26","VOLUME":"0"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435239000,"PRODUCTID":84,"OPEN":"12.96","LOW":"12.92","HIGH":"14.16","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435325400,"PRODUCTID":84,"OPEN":"14.13","LOW":"13.64","HIGH":"14.91","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435584600,"PRODUCTID":84,"OPEN":"16.7","LOW":"15.82","HIGH":"19.5","CLOSE":"18.85","ADJCLOSE":"18.85","VOLUME":"0"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435671000,"PRODUCTID":84,"OPEN":"17.6","LOW":"17.49","HIGH":"19.8","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435757400,"PRODUCTID":84,"OPEN":"16.63","LOW":"15.65","HIGH":"17.26","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435843800,"PRODUCTID":84,"OPEN":"15.43","LOW":"15.39","HIGH":"17.48","CLOSE":"16.79","ADJCLOSE":"16.79","VOLUME":"0"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435843800,"PRODUCTID":84,"OPEN":"15.43","LOW":"15.39","HIGH":"17.48","CLOSE":"16.79","ADJCLOSE":"16.79","VOLUME":"0"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436189400,"PRODUCTID":84,"OPEN":"18.65","LOW":"16.57","HIGH":"18.95","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436275800,"PRODUCTID":84,"OPEN":"17.22","LOW":"15.93","HIGH":"19.2","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436362200,"PRODUCTID":84,"OPEN":"17.38","LOW":"16.94","HIGH":"19.76","CLOSE":"19.66","ADJCLOSE":"19.66","VOLUME":"0"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436448600,"PRODUCTID":84,"OPEN":"17.46","LOW":"17.2","HIGH":"20.05","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436535000,"PRODUCTID":84,"OPEN":"17.45","LOW":"16.6","HIGH":"18.17","CLOSE":"16.83","ADJCLOSE":"16.83","VOLUME":"0"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436794200,"PRODUCTID":84,"OPEN":"15.29","LOW":"13.82","HIGH":"15.36","CLOSE":"13.9","ADJCLOSE":"13.9","VOLUME":"0"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436880600,"PRODUCTID":84,"OPEN":"13.91","LOW":"12.9","HIGH":"13.95","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436967000,"PRODUCTID":84,"OPEN":"13.35","LOW":"12.81","HIGH":"13.97","CLOSE":"13.23","ADJCLOSE":"13.23","VOLUME":"0"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437053400,"PRODUCTID":84,"OPEN":"12.59","LOW":"11.87","HIGH":"12.61","CLOSE":"12.11","ADJCLOSE":"12.11","VOLUME":"0"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437139800,"PRODUCTID":84,"OPEN":"11.77","LOW":"11.77","HIGH":"12.22","CLOSE":"11.95","ADJCLOSE":"11.95","VOLUME":"0"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437399000,"PRODUCTID":84,"OPEN":"12.25","LOW":"11.71","HIGH":"12.37","CLOSE":"12.25","ADJCLOSE":"12.25","VOLUME":"0"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437485400,"PRODUCTID":84,"OPEN":"12.42","LOW":"12.21","HIGH":"12.79","CLOSE":"12.22","ADJCLOSE":"12.22","VOLUME":"0"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437571800,"PRODUCTID":84,"OPEN":"12.77","LOW":"12.05","HIGH":"12.83","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437658200,"PRODUCTID":84,"OPEN":"12.06","LOW":"11.73","HIGH":"13.08","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437744600,"PRODUCTID":84,"OPEN":"12.87","LOW":"12.86","HIGH":"14.73","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1438003800,"PRODUCTID":84,"OPEN":"15.6","LOW":"15.03","HIGH":"16.27","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438090200,"PRODUCTID":84,"OPEN":"14.87","LOW":"13.32","HIGH":"15.62","CLOSE":"13.44","ADJCLOSE":"13.44","VOLUME":"0"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438176600,"PRODUCTID":84,"OPEN":"13.57","LOW":"11.85","HIGH":"13.59","CLOSE":"12.5","ADJCLOSE":"12.5","VOLUME":"0"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438263000,"PRODUCTID":84,"OPEN":"12.72","LOW":"12.09","HIGH":"13.42","CLOSE":"12.13","ADJCLOSE":"12.13","VOLUME":"0"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438349400,"PRODUCTID":84,"OPEN":"12.03","LOW":"11.82","HIGH":"12.63","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438608600,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.32","HIGH":"13.55","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438695000,"PRODUCTID":84,"OPEN":"12.66","LOW":"12.29","HIGH":"13.22","CLOSE":"13","ADJCLOSE":"13","VOLUME":"0"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438781400,"PRODUCTID":84,"OPEN":"12.02","LOW":"10.88","HIGH":"12.72","CLOSE":"12.51","ADJCLOSE":"12.51","VOLUME":"0"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438867800,"PRODUCTID":84,"OPEN":"12.2","LOW":"12.16","HIGH":"14.25","CLOSE":"13.77","ADJCLOSE":"13.77","VOLUME":"0"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438954200,"PRODUCTID":84,"OPEN":"13.57","LOW":"13.29","HIGH":"14.58","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439213400,"PRODUCTID":84,"OPEN":"12.73","LOW":"12.18","HIGH":"12.78","CLOSE":"12.23","ADJCLOSE":"12.23","VOLUME":"0"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439299800,"PRODUCTID":84,"OPEN":"13.24","LOW":"13.02","HIGH":"14.33","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439386200,"PRODUCTID":84,"OPEN":"15.19","LOW":"13.45","HIGH":"16.28","CLOSE":"13.61","ADJCLOSE":"13.61","VOLUME":"0"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439472600,"PRODUCTID":84,"OPEN":"13.87","LOW":"13.06","HIGH":"14.33","CLOSE":"13.49","ADJCLOSE":"13.49","VOLUME":"0"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439559000,"PRODUCTID":84,"OPEN":"13.69","LOW":"12.8","HIGH":"13.87","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439818200,"PRODUCTID":84,"OPEN":"14.32","LOW":"13.01","HIGH":"14.52","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439904600,"PRODUCTID":84,"OPEN":"13.41","LOW":"13.17","HIGH":"13.94","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439991000,"PRODUCTID":84,"OPEN":"14.84","LOW":"13.73","HIGH":"15.96","CLOSE":"15.25","ADJCLOSE":"15.25","VOLUME":"0"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440077400,"PRODUCTID":84,"OPEN":"16.55","LOW":"16.13","HIGH":"19.24","CLOSE":"19.14","ADJCLOSE":"19.14","VOLUME":"0"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440163800,"PRODUCTID":84,"OPEN":"22.55","LOW":"20.8","HIGH":"28.38","CLOSE":"28.03","ADJCLOSE":"28.03","VOLUME":"0"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440423000,"PRODUCTID":84,"OPEN":"28.03","LOW":"28.03","HIGH":"53.29","CLOSE":"40.74","ADJCLOSE":"40.74","VOLUME":"0"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440509400,"PRODUCTID":84,"OPEN":"31.13","LOW":"28.08","HIGH":"38.06","CLOSE":"36.02","ADJCLOSE":"36.02","VOLUME":"0"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440595800,"PRODUCTID":84,"OPEN":"31.13","LOW":"28.67","HIGH":"35.62","CLOSE":"30.32","ADJCLOSE":"30.32","VOLUME":"0"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440682200,"PRODUCTID":84,"OPEN":"27.11","LOW":"24.49","HIGH":"29.9","CLOSE":"26.1","ADJCLOSE":"26.1","VOLUME":"0"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440768600,"PRODUCTID":84,"OPEN":"26.69","LOW":"25.77","HIGH":"29.2","CLOSE":"26.05","ADJCLOSE":"26.05","VOLUME":"0"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1441027800,"PRODUCTID":84,"OPEN":"27.03","LOW":"26.63","HIGH":"29.37","CLOSE":"28.43","ADJCLOSE":"28.43","VOLUME":"0"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441114200,"PRODUCTID":84,"OPEN":"31.91","LOW":"29.91","HIGH":"33.82","CLOSE":"31.4","ADJCLOSE":"31.4","VOLUME":"0"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441200600,"PRODUCTID":84,"OPEN":"29.14","LOW":"24.77","HIGH":"30.45","CLOSE":"26.09","ADJCLOSE":"26.09","VOLUME":"0"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441287000,"PRODUCTID":84,"OPEN":"25.21","LOW":"23.45","HIGH":"26.31","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441373400,"PRODUCTID":84,"OPEN":"27.43","LOW":"25.68","HIGH":"29.47","CLOSE":"27.8","ADJCLOSE":"27.8","VOLUME":"0"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441373400,"PRODUCTID":84,"OPEN":"27.43","LOW":"25.68","HIGH":"29.47","CLOSE":"27.8","ADJCLOSE":"27.8","VOLUME":"0"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441719000,"PRODUCTID":84,"OPEN":"25.05","LOW":"24.13","HIGH":"26.25","CLOSE":"24.9","ADJCLOSE":"24.9","VOLUME":"0"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441805400,"PRODUCTID":84,"OPEN":"22.39","LOW":"21.51","HIGH":"26.82","CLOSE":"26.23","ADJCLOSE":"26.23","VOLUME":"0"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441891800,"PRODUCTID":84,"OPEN":"26.87","LOW":"23.53","HIGH":"27.22","CLOSE":"24.37","ADJCLOSE":"24.37","VOLUME":"0"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441978200,"PRODUCTID":84,"OPEN":"25.38","LOW":"23.15","HIGH":"25.81","CLOSE":"23.2","ADJCLOSE":"23.2","VOLUME":"0"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442237400,"PRODUCTID":84,"OPEN":"24.03","LOW":"23.64","HIGH":"25.32","CLOSE":"24.25","ADJCLOSE":"24.25","VOLUME":"0"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442323800,"PRODUCTID":84,"OPEN":"23.28","LOW":"22.13","HIGH":"23.77","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442410200,"PRODUCTID":84,"OPEN":"22.57","LOW":"21.09","HIGH":"22.94","CLOSE":"21.35","ADJCLOSE":"21.35","VOLUME":"0"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442496600,"PRODUCTID":84,"OPEN":"21.54","LOW":"17.87","HIGH":"23.33","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442583000,"PRODUCTID":84,"OPEN":"23.07","LOW":"20.98","HIGH":"23.99","CLOSE":"22.28","ADJCLOSE":"22.28","VOLUME":"0"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442842200,"PRODUCTID":84,"OPEN":"21.97","LOW":"20.05","HIGH":"22.48","CLOSE":"20.14","ADJCLOSE":"20.14","VOLUME":"0"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442928600,"PRODUCTID":84,"OPEN":"22.97","LOW":"22.25","HIGH":"26.29","CLOSE":"22.44","ADJCLOSE":"22.44","VOLUME":"0"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1443015000,"PRODUCTID":84,"OPEN":"22.09","LOW":"21.14","HIGH":"23.2","CLOSE":"22.13","ADJCLOSE":"22.13","VOLUME":"0"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443101400,"PRODUCTID":84,"OPEN":"23.53","LOW":"21.81","HIGH":"25.3","CLOSE":"23.47","ADJCLOSE":"23.47","VOLUME":"0"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443187800,"PRODUCTID":84,"OPEN":"21.12","LOW":"20.81","HIGH":"24.29","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443447000,"PRODUCTID":84,"OPEN":"25.02","LOW":"24.94","HIGH":"28.33","CLOSE":"27.63","ADJCLOSE":"27.63","VOLUME":"0"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443533400,"PRODUCTID":84,"OPEN":"26.57","LOW":"25.76","HIGH":"28.2","CLOSE":"26.83","ADJCLOSE":"26.83","VOLUME":"0"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443619800,"PRODUCTID":84,"OPEN":"24.64","LOW":"23.25","HIGH":"25.88","CLOSE":"24.5","ADJCLOSE":"24.5","VOLUME":"0"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443706200,"PRODUCTID":84,"OPEN":"23.14","LOW":"22.55","HIGH":"25.23","CLOSE":"22.55","ADJCLOSE":"22.55","VOLUME":"0"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443792600,"PRODUCTID":84,"OPEN":"23.99","LOW":"20.35","HIGH":"24.47","CLOSE":"20.94","ADJCLOSE":"20.94","VOLUME":"0"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444051800,"PRODUCTID":84,"OPEN":"20.31","LOW":"19.14","HIGH":"20.42","CLOSE":"19.54","ADJCLOSE":"19.54","VOLUME":"0"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444138200,"PRODUCTID":84,"OPEN":"19.54","LOW":"18.82","HIGH":"20.32","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444224600,"PRODUCTID":84,"OPEN":"18.96","LOW":"18.33","HIGH":"19.73","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444311000,"PRODUCTID":84,"OPEN":"18.62","LOW":"16.34","HIGH":"19.02","CLOSE":"17.42","ADJCLOSE":"17.42","VOLUME":"0"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444397400,"PRODUCTID":84,"OPEN":"17.15","LOW":"16.89","HIGH":"18.2","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444656600,"PRODUCTID":84,"OPEN":"17.68","LOW":"16.15","HIGH":"17.81","CLOSE":"16.17","ADJCLOSE":"16.17","VOLUME":"0"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444743000,"PRODUCTID":84,"OPEN":"17.08","LOW":"16.14","HIGH":"17.7","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444829400,"PRODUCTID":84,"OPEN":"17.67","LOW":"17.3","HIGH":"18.78","CLOSE":"18.03","ADJCLOSE":"18.03","VOLUME":"0"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444915800,"PRODUCTID":84,"OPEN":"17.62","LOW":"16.04","HIGH":"17.85","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1445002200,"PRODUCTID":84,"OPEN":"15.64","LOW":"15.05","HIGH":"16.86","CLOSE":"15.05","ADJCLOSE":"15.05","VOLUME":"0"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445261400,"PRODUCTID":84,"OPEN":"15.68","LOW":"14.82","HIGH":"16.23","CLOSE":"14.98","ADJCLOSE":"14.98","VOLUME":"0"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445347800,"PRODUCTID":84,"OPEN":"15.17","LOW":"14.72","HIGH":"16.34","CLOSE":"15.75","ADJCLOSE":"15.75","VOLUME":"0"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445434200,"PRODUCTID":84,"OPEN":"14.98","LOW":"14.41","HIGH":"16.7","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445520600,"PRODUCTID":84,"OPEN":"15.02","LOW":"14.45","HIGH":"15.92","CLOSE":"14.45","ADJCLOSE":"14.45","VOLUME":"0"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445607000,"PRODUCTID":84,"OPEN":"13.46","LOW":"13.24","HIGH":"15.12","CLOSE":"14.46","ADJCLOSE":"14.46","VOLUME":"0"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445866200,"PRODUCTID":84,"OPEN":"14.76","LOW":"14.68","HIGH":"15.43","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445952600,"PRODUCTID":84,"OPEN":"15.75","LOW":"14.78","HIGH":"15.99","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1446039000,"PRODUCTID":84,"OPEN":"15.14","LOW":"12.8","HIGH":"15.73","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446125400,"PRODUCTID":84,"OPEN":"14.8","LOW":"14.33","HIGH":"15.46","CLOSE":"14.61","ADJCLOSE":"14.61","VOLUME":"0"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446211800,"PRODUCTID":84,"OPEN":"14.6","LOW":"14","HIGH":"15.39","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446474600,"PRODUCTID":84,"OPEN":"15.41","LOW":"13.67","HIGH":"15.51","CLOSE":"14.15","ADJCLOSE":"14.15","VOLUME":"0"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446561000,"PRODUCTID":84,"OPEN":"14.33","LOW":"13.81","HIGH":"14.73","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446647400,"PRODUCTID":84,"OPEN":"14.04","LOW":"13.96","HIGH":"15.88","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446733800,"PRODUCTID":84,"OPEN":"15.39","LOW":"15","HIGH":"16.39","CLOSE":"15.05","ADJCLOSE":"15.05","VOLUME":"0"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446820200,"PRODUCTID":84,"OPEN":"14.91","LOW":"14.32","HIGH":"16","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447079400,"PRODUCTID":84,"OPEN":"15.34","LOW":"15.14","HIGH":"17.09","CLOSE":"16.52","ADJCLOSE":"16.52","VOLUME":"0"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447165800,"PRODUCTID":84,"OPEN":"16.69","LOW":"15.24","HIGH":"16.96","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447252200,"PRODUCTID":84,"OPEN":"15.07","LOW":"15.02","HIGH":"16.15","CLOSE":"16.06","ADJCLOSE":"16.06","VOLUME":"0"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447338600,"PRODUCTID":84,"OPEN":"17.06","LOW":"16.65","HIGH":"18.5","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447425000,"PRODUCTID":84,"OPEN":"18.68","LOW":"18.2","HIGH":"20.67","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447684200,"PRODUCTID":84,"OPEN":"20.51","LOW":"17.25","HIGH":"20.55","CLOSE":"18.16","ADJCLOSE":"18.16","VOLUME":"0"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447770600,"PRODUCTID":84,"OPEN":"17.82","LOW":"16.86","HIGH":"19.59","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447857000,"PRODUCTID":84,"OPEN":"19.01","LOW":"16.8","HIGH":"19.45","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447943400,"PRODUCTID":84,"OPEN":"16.25","LOW":"16","HIGH":"18.26","CLOSE":"16.99","ADJCLOSE":"16.99","VOLUME":"0"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1448029800,"PRODUCTID":84,"OPEN":"16.13","LOW":"15.47","HIGH":"16.38","CLOSE":"15.47","ADJCLOSE":"15.47","VOLUME":"0"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448289000,"PRODUCTID":84,"OPEN":"16.15","LOW":"15.38","HIGH":"16.74","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448375400,"PRODUCTID":84,"OPEN":"16.53","LOW":"15.48","HIGH":"17.21","CLOSE":"15.93","ADJCLOSE":"15.93","VOLUME":"0"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448461800,"PRODUCTID":84,"OPEN":"15.55","LOW":"15.05","HIGH":"15.89","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448461800,"PRODUCTID":84,"OPEN":"15.55","LOW":"15.05","HIGH":"15.89","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448634600,"PRODUCTID":84,"OPEN":"15.31","LOW":"15.12","HIGH":"16.09","CLOSE":"15.12","ADJCLOSE":"15.12","VOLUME":"0"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448893800,"PRODUCTID":84,"OPEN":"15.55","LOW":"15.52","HIGH":"16.57","CLOSE":"16.13","ADJCLOSE":"16.13","VOLUME":"0"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448980200,"PRODUCTID":84,"OPEN":"15.61","LOW":"14.63","HIGH":"16.34","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449066600,"PRODUCTID":84,"OPEN":"15.04","LOW":"14.71","HIGH":"16.49","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449153000,"PRODUCTID":84,"OPEN":"15.87","LOW":"15.86","HIGH":"19.35","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449239400,"PRODUCTID":84,"OPEN":"17.43","LOW":"14.69","HIGH":"17.65","CLOSE":"14.81","ADJCLOSE":"14.81","VOLUME":"0"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449498600,"PRODUCTID":84,"OPEN":"15.65","LOW":"15.58","HIGH":"17.18","CLOSE":"15.84","ADJCLOSE":"15.84","VOLUME":"0"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449585000,"PRODUCTID":84,"OPEN":"17.69","LOW":"16.52","HIGH":"18.33","CLOSE":"17.6","ADJCLOSE":"17.6","VOLUME":"0"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449671400,"PRODUCTID":84,"OPEN":"18.05","LOW":"15.72","HIGH":"20.13","CLOSE":"19.61","ADJCLOSE":"19.61","VOLUME":"0"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449757800,"PRODUCTID":84,"OPEN":"19.25","LOW":"18.13","HIGH":"19.72","CLOSE":"19.34","ADJCLOSE":"19.34","VOLUME":"0"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449844200,"PRODUCTID":84,"OPEN":"21.36","LOW":"20.88","HIGH":"25.27","CLOSE":"24.39","ADJCLOSE":"24.39","VOLUME":"0"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450103400,"PRODUCTID":84,"OPEN":"24.7","LOW":"21.47","HIGH":"26.81","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450189800,"PRODUCTID":84,"OPEN":"20.76","LOW":"20.02","HIGH":"21.62","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450276200,"PRODUCTID":84,"OPEN":"19.25","LOW":"17.12","HIGH":"20.24","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450362600,"PRODUCTID":84,"OPEN":"16.18","LOW":"16.13","HIGH":"19.05","CLOSE":"18.94","ADJCLOSE":"18.94","VOLUME":"0"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450449000,"PRODUCTID":84,"OPEN":"19.34","LOW":"18.75","HIGH":"23.3","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450708200,"PRODUCTID":84,"OPEN":"19.64","LOW":"18.7","HIGH":"20.21","CLOSE":"18.7","ADJCLOSE":"18.7","VOLUME":"0"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450794600,"PRODUCTID":84,"OPEN":"17.61","LOW":"16.6","HIGH":"18.22","CLOSE":"16.6","ADJCLOSE":"16.6","VOLUME":"0"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450881000,"PRODUCTID":84,"OPEN":"15.86","LOW":"15.33","HIGH":"16.25","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450967400,"PRODUCTID":84,"OPEN":"15.44","LOW":"14.45","HIGH":"15.88","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450967400,"PRODUCTID":84,"OPEN":"15.44","LOW":"14.45","HIGH":"15.88","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451313000,"PRODUCTID":84,"OPEN":"17.65","LOW":"16.88","HIGH":"18.13","CLOSE":"16.91","ADJCLOSE":"16.91","VOLUME":"0"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451399400,"PRODUCTID":84,"OPEN":"15.91","LOW":"15.63","HIGH":"16.48","CLOSE":"16.08","ADJCLOSE":"16.08","VOLUME":"0"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451485800,"PRODUCTID":84,"OPEN":"16.5","LOW":"16.5","HIGH":"17.42","CLOSE":"17.29","ADJCLOSE":"17.29","VOLUME":"0"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451572200,"PRODUCTID":84,"OPEN":"17.97","LOW":"17.51","HIGH":"20.39","CLOSE":"18.21","ADJCLOSE":"18.21","VOLUME":"0"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451572200,"PRODUCTID":84,"OPEN":"17.97","LOW":"17.51","HIGH":"20.39","CLOSE":"18.21","ADJCLOSE":"18.21","VOLUME":"0"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451917800,"PRODUCTID":84,"OPEN":"22.48","LOW":"20.67","HIGH":"23.36","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1452004200,"PRODUCTID":84,"OPEN":"20.75","LOW":"19.25","HIGH":"21.06","CLOSE":"19.34","ADJCLOSE":"19.34","VOLUME":"0"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452090600,"PRODUCTID":84,"OPEN":"21.67","LOW":"19.8","HIGH":"21.86","CLOSE":"20.59","ADJCLOSE":"20.59","VOLUME":"0"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452177000,"PRODUCTID":84,"OPEN":"23.22","LOW":"22.4","HIGH":"25.86","CLOSE":"24.99","ADJCLOSE":"24.99","VOLUME":"0"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452263400,"PRODUCTID":84,"OPEN":"22.96","LOW":"22.48","HIGH":"27.08","CLOSE":"27.01","ADJCLOSE":"27.01","VOLUME":"0"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452522600,"PRODUCTID":84,"OPEN":"25.58","LOW":"23.83","HIGH":"27.39","CLOSE":"24.3","ADJCLOSE":"24.3","VOLUME":"0"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452609000,"PRODUCTID":84,"OPEN":"22.97","LOW":"21.91","HIGH":"23.93","CLOSE":"22.47","ADJCLOSE":"22.47","VOLUME":"0"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452695400,"PRODUCTID":84,"OPEN":"21.72","LOW":"21.44","HIGH":"26.11","CLOSE":"25.22","ADJCLOSE":"25.22","VOLUME":"0"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452781800,"PRODUCTID":84,"OPEN":"24.75","LOW":"23.07","HIGH":"26.28","CLOSE":"23.95","ADJCLOSE":"23.95","VOLUME":"0"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452868200,"PRODUCTID":84,"OPEN":"28.96","LOW":"26.67","HIGH":"30.95","CLOSE":"27.02","ADJCLOSE":"27.02","VOLUME":"0"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1452868200,"PRODUCTID":84,"OPEN":"28.96","LOW":"26.67","HIGH":"30.95","CLOSE":"27.02","ADJCLOSE":"27.02","VOLUME":"0"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453213800,"PRODUCTID":84,"OPEN":"25.4","LOW":"25.21","HIGH":"27.59","CLOSE":"26.05","ADJCLOSE":"26.05","VOLUME":"0"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453300200,"PRODUCTID":84,"OPEN":"27.78","LOW":"26.59","HIGH":"32.09","CLOSE":"27.59","ADJCLOSE":"27.59","VOLUME":"0"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453386600,"PRODUCTID":84,"OPEN":"27.79","LOW":"25.01","HIGH":"28.43","CLOSE":"26.69","ADJCLOSE":"26.69","VOLUME":"0"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453473000,"PRODUCTID":84,"OPEN":"24.21","LOW":"22.22","HIGH":"24.55","CLOSE":"22.34","ADJCLOSE":"22.34","VOLUME":"0"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453732200,"PRODUCTID":84,"OPEN":"23.3","LOW":"22.38","HIGH":"24.31","CLOSE":"24.15","ADJCLOSE":"24.15","VOLUME":"0"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453818600,"PRODUCTID":84,"OPEN":"23.75","LOW":"22.33","HIGH":"24.02","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453905000,"PRODUCTID":84,"OPEN":"22.88","LOW":"20.42","HIGH":"27.22","CLOSE":"23.11","ADJCLOSE":"23.11","VOLUME":"0"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453991400,"PRODUCTID":84,"OPEN":"22.15","LOW":"21.9","HIGH":"23.81","CLOSE":"22.42","ADJCLOSE":"22.42","VOLUME":"0"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454077800,"PRODUCTID":84,"OPEN":"21.59","LOW":"19.5","HIGH":"21.74","CLOSE":"20.2","ADJCLOSE":"20.2","VOLUME":"0"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454337000,"PRODUCTID":84,"OPEN":"21.32","LOW":"19.61","HIGH":"23.66","CLOSE":"19.98","ADJCLOSE":"19.98","VOLUME":"0"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454423400,"PRODUCTID":84,"OPEN":"21.34","LOW":"21.06","HIGH":"22.42","CLOSE":"21.98","ADJCLOSE":"21.98","VOLUME":"0"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454509800,"PRODUCTID":84,"OPEN":"21.49","LOW":"21.42","HIGH":"27.7","CLOSE":"21.65","ADJCLOSE":"21.65","VOLUME":"0"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454596200,"PRODUCTID":84,"OPEN":"22.29","LOW":"21.24","HIGH":"23.14","CLOSE":"21.84","ADJCLOSE":"21.84","VOLUME":"0"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454682600,"PRODUCTID":84,"OPEN":"22.09","LOW":"21.91","HIGH":"24.11","CLOSE":"23.38","ADJCLOSE":"23.38","VOLUME":"0"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454941800,"PRODUCTID":84,"OPEN":"25.89","LOW":"25.56","HIGH":"27.72","CLOSE":"26","ADJCLOSE":"26","VOLUME":"0"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1455028200,"PRODUCTID":84,"OPEN":"28.3","LOW":"25.99","HIGH":"28.31","CLOSE":"26.54","ADJCLOSE":"26.54","VOLUME":"0"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1455114600,"PRODUCTID":84,"OPEN":"25.75","LOW":"24.47","HIGH":"26.6","CLOSE":"26.29","ADJCLOSE":"26.29","VOLUME":"0"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455201000,"PRODUCTID":84,"OPEN":"29.01","LOW":"26.67","HIGH":"30.9","CLOSE":"28.14","ADJCLOSE":"28.14","VOLUME":"0"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455287400,"PRODUCTID":84,"OPEN":"27.16","LOW":"24.92","HIGH":"27.57","CLOSE":"25.4","ADJCLOSE":"25.4","VOLUME":"0"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455287400,"PRODUCTID":84,"OPEN":"27.16","LOW":"24.92","HIGH":"27.57","CLOSE":"25.4","ADJCLOSE":"25.4","VOLUME":"0"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455633000,"PRODUCTID":84,"OPEN":"24.96","LOW":"23.32","HIGH":"25.52","CLOSE":"24.11","ADJCLOSE":"24.11","VOLUME":"0"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455719400,"PRODUCTID":84,"OPEN":"23.4","LOW":"21.83","HIGH":"24.16","CLOSE":"22.31","ADJCLOSE":"22.31","VOLUME":"0"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455805800,"PRODUCTID":84,"OPEN":"22.16","LOW":"21.29","HIGH":"22.53","CLOSE":"21.64","ADJCLOSE":"21.64","VOLUME":"0"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455892200,"PRODUCTID":84,"OPEN":"22.39","LOW":"20.52","HIGH":"23.44","CLOSE":"20.53","ADJCLOSE":"20.53","VOLUME":"0"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456151400,"PRODUCTID":84,"OPEN":"20.14","LOW":"19.02","HIGH":"20.35","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456237800,"PRODUCTID":84,"OPEN":"19.75","LOW":"19.54","HIGH":"21.16","CLOSE":"20.98","ADJCLOSE":"20.98","VOLUME":"0"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456324200,"PRODUCTID":84,"OPEN":"22.28","LOW":"20.26","HIGH":"22.87","CLOSE":"20.72","ADJCLOSE":"20.72","VOLUME":"0"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456410600,"PRODUCTID":84,"OPEN":"20.54","LOW":"19.1","HIGH":"21.26","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456497000,"PRODUCTID":84,"OPEN":"18.89","LOW":"18.46","HIGH":"20.13","CLOSE":"19.81","ADJCLOSE":"19.81","VOLUME":"0"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456756200,"PRODUCTID":84,"OPEN":"20.49","LOW":"18.38","HIGH":"20.81","CLOSE":"20.55","ADJCLOSE":"20.55","VOLUME":"0"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456842600,"PRODUCTID":84,"OPEN":"19.84","LOW":"17.66","HIGH":"20.17","CLOSE":"17.7","ADJCLOSE":"17.7","VOLUME":"0"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456929000,"PRODUCTID":84,"OPEN":"17.98","LOW":"16.78","HIGH":"18.41","CLOSE":"17.09","ADJCLOSE":"17.09","VOLUME":"0"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1457015400,"PRODUCTID":84,"OPEN":"17.25","LOW":"16.32","HIGH":"17.56","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457101800,"PRODUCTID":84,"OPEN":"16.48","LOW":"16.05","HIGH":"17.35","CLOSE":"16.86","ADJCLOSE":"16.86","VOLUME":"0"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457361000,"PRODUCTID":84,"OPEN":"17.98","LOW":"16.87","HIGH":"18.04","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457447400,"PRODUCTID":84,"OPEN":"18.38","LOW":"17.82","HIGH":"18.89","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457533800,"PRODUCTID":84,"OPEN":"18.56","LOW":"18.31","HIGH":"19.11","CLOSE":"18.34","ADJCLOSE":"18.34","VOLUME":"0"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457620200,"PRODUCTID":84,"OPEN":"18.17","LOW":"17.06","HIGH":"19.59","CLOSE":"18.05","ADJCLOSE":"18.05","VOLUME":"0"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457706600,"PRODUCTID":84,"OPEN":"17.09","LOW":"16.28","HIGH":"17.27","CLOSE":"16.5","ADJCLOSE":"16.5","VOLUME":"0"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457962200,"PRODUCTID":84,"OPEN":"17.01","LOW":"16.69","HIGH":"17.67","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458048600,"PRODUCTID":84,"OPEN":"17.6","LOW":"16.84","HIGH":"17.85","CLOSE":"16.84","ADJCLOSE":"16.84","VOLUME":"0"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458135000,"PRODUCTID":84,"OPEN":"15.96","LOW":"14.89","HIGH":"16.33","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458221400,"PRODUCTID":84,"OPEN":"15.34","LOW":"13.82","HIGH":"15.38","CLOSE":"14.44","ADJCLOSE":"14.44","VOLUME":"0"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458307800,"PRODUCTID":84,"OPEN":"14.05","LOW":"13.75","HIGH":"14.36","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458567000,"PRODUCTID":84,"OPEN":"14.57","LOW":"13.79","HIGH":"14.73","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458653400,"PRODUCTID":84,"OPEN":"14.57","LOW":"13.75","HIGH":"14.76","CLOSE":"14.17","ADJCLOSE":"14.17","VOLUME":"0"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458739800,"PRODUCTID":84,"OPEN":"14.57","LOW":"14.33","HIGH":"15.03","CLOSE":"14.94","ADJCLOSE":"14.94","VOLUME":"0"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458826200,"PRODUCTID":84,"OPEN":"16.3","LOW":"14.71","HIGH":"16.44","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458826200,"PRODUCTID":84,"OPEN":"16.3","LOW":"14.71","HIGH":"16.44","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1459171800,"PRODUCTID":84,"OPEN":"15.65","LOW":"14.89","HIGH":"16.04","CLOSE":"15.24","ADJCLOSE":"15.24","VOLUME":"0"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459258200,"PRODUCTID":84,"OPEN":"15.74","LOW":"13.79","HIGH":"15.89","CLOSE":"13.82","ADJCLOSE":"13.82","VOLUME":"0"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459344600,"PRODUCTID":84,"OPEN":"13.69","LOW":"13.06","HIGH":"13.89","CLOSE":"13.56","ADJCLOSE":"13.56","VOLUME":"0"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459431000,"PRODUCTID":84,"OPEN":"13.73","LOW":"13.49","HIGH":"14.28","CLOSE":"13.95","ADJCLOSE":"13.95","VOLUME":"0"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459517400,"PRODUCTID":84,"OPEN":"15.23","LOW":"13","HIGH":"15.28","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459776600,"PRODUCTID":84,"OPEN":"13.88","LOW":"13.66","HIGH":"14.24","CLOSE":"14.12","ADJCLOSE":"14.12","VOLUME":"0"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459863000,"PRODUCTID":84,"OPEN":"15.39","LOW":"14.93","HIGH":"15.72","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459949400,"PRODUCTID":84,"OPEN":"15.61","LOW":"14","HIGH":"15.98","CLOSE":"14.09","ADJCLOSE":"14.09","VOLUME":"0"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1460035800,"PRODUCTID":84,"OPEN":"15.14","LOW":"14.68","HIGH":"16.77","CLOSE":"16.16","ADJCLOSE":"16.16","VOLUME":"0"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460122200,"PRODUCTID":84,"OPEN":"15.34","LOW":"14.84","HIGH":"15.93","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460381400,"PRODUCTID":84,"OPEN":"15.34","LOW":"14.83","HIGH":"16.26","CLOSE":"16.26","ADJCLOSE":"16.26","VOLUME":"0"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460467800,"PRODUCTID":84,"OPEN":"15.98","LOW":"14.84","HIGH":"16.57","CLOSE":"14.85","ADJCLOSE":"14.85","VOLUME":"0"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460554200,"PRODUCTID":84,"OPEN":"14.49","LOW":"13.6","HIGH":"14.53","CLOSE":"13.84","ADJCLOSE":"13.84","VOLUME":"0"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460640600,"PRODUCTID":84,"OPEN":"13.9","LOW":"13.38","HIGH":"14.12","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460727000,"PRODUCTID":84,"OPEN":"13.77","LOW":"13.58","HIGH":"14.19","CLOSE":"13.62","ADJCLOSE":"13.62","VOLUME":"0"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460986200,"PRODUCTID":84,"OPEN":"14.87","LOW":"13.23","HIGH":"14.94","CLOSE":"13.35","ADJCLOSE":"13.35","VOLUME":"0"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461072600,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.98","HIGH":"13.88","CLOSE":"13.24","ADJCLOSE":"13.24","VOLUME":"0"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461159000,"PRODUCTID":84,"OPEN":"13.39","LOW":"12.5","HIGH":"13.5","CLOSE":"13.28","ADJCLOSE":"13.28","VOLUME":"0"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461245400,"PRODUCTID":84,"OPEN":"13.2","LOW":"13.16","HIGH":"14.14","CLOSE":"13.95","ADJCLOSE":"13.95","VOLUME":"0"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461331800,"PRODUCTID":84,"OPEN":"13.7","LOW":"13.15","HIGH":"14.19","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461591000,"PRODUCTID":84,"OPEN":"14.07","LOW":"13.86","HIGH":"14.76","CLOSE":"14.08","ADJCLOSE":"14.08","VOLUME":"0"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461677400,"PRODUCTID":84,"OPEN":"14.01","LOW":"13.66","HIGH":"14.43","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461763800,"PRODUCTID":84,"OPEN":"14.15","LOW":"13.5","HIGH":"14.95","CLOSE":"13.77","ADJCLOSE":"13.77","VOLUME":"0"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461850200,"PRODUCTID":84,"OPEN":"14.53","LOW":"13.3","HIGH":"15.61","CLOSE":"15.22","ADJCLOSE":"15.22","VOLUME":"0"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461936600,"PRODUCTID":84,"OPEN":"15.21","LOW":"14.91","HIGH":"17.09","CLOSE":"15.7","ADJCLOSE":"15.7","VOLUME":"0"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1462195800,"PRODUCTID":84,"OPEN":"16.33","LOW":"14.48","HIGH":"16.5","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462282200,"PRODUCTID":84,"OPEN":"14.92","LOW":"14.91","HIGH":"16.42","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462368600,"PRODUCTID":84,"OPEN":"15.47","LOW":"15.39","HIGH":"16.85","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462455000,"PRODUCTID":84,"OPEN":"15.54","LOW":"15.22","HIGH":"16.45","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462541400,"PRODUCTID":84,"OPEN":"16.2","LOW":"14.71","HIGH":"16.58","CLOSE":"14.72","ADJCLOSE":"14.72","VOLUME":"0"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462800600,"PRODUCTID":84,"OPEN":"15.2","LOW":"14.17","HIGH":"15.39","CLOSE":"14.57","ADJCLOSE":"14.57","VOLUME":"0"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462887000,"PRODUCTID":84,"OPEN":"13.98","LOW":"13.55","HIGH":"14.35","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462973400,"PRODUCTID":84,"OPEN":"13.92","LOW":"13.29","HIGH":"14.69","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463059800,"PRODUCTID":84,"OPEN":"14.55","LOW":"13.95","HIGH":"15.42","CLOSE":"14.41","ADJCLOSE":"14.41","VOLUME":"0"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463146200,"PRODUCTID":84,"OPEN":"15.15","LOW":"13.97","HIGH":"15.47","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463405400,"PRODUCTID":84,"OPEN":"15.72","LOW":"14.28","HIGH":"15.98","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463491800,"PRODUCTID":84,"OPEN":"14.57","LOW":"14.48","HIGH":"16.12","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463578200,"PRODUCTID":84,"OPEN":"15.72","LOW":"14.86","HIGH":"16.47","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463664600,"PRODUCTID":84,"OPEN":"16.37","LOW":"16.28","HIGH":"17.65","CLOSE":"16.33","ADJCLOSE":"16.33","VOLUME":"0"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463751000,"PRODUCTID":84,"OPEN":"16.13","LOW":"15.11","HIGH":"16.3","CLOSE":"15.2","ADJCLOSE":"15.2","VOLUME":"0"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1464010200,"PRODUCTID":84,"OPEN":"16.33","LOW":"15.4","HIGH":"16.47","CLOSE":"15.82","ADJCLOSE":"15.82","VOLUME":"0"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464096600,"PRODUCTID":84,"OPEN":"16.03","LOW":"14.36","HIGH":"16.06","CLOSE":"14.42","ADJCLOSE":"14.42","VOLUME":"0"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464183000,"PRODUCTID":84,"OPEN":"14.19","LOW":"13.64","HIGH":"14.33","CLOSE":"13.9","ADJCLOSE":"13.9","VOLUME":"0"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464269400,"PRODUCTID":84,"OPEN":"13.8","LOW":"13.43","HIGH":"14.11","CLOSE":"13.43","ADJCLOSE":"13.43","VOLUME":"0"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464355800,"PRODUCTID":84,"OPEN":"13.49","LOW":"13.04","HIGH":"13.76","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464355800,"PRODUCTID":84,"OPEN":"13.49","LOW":"13.04","HIGH":"13.76","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464701400,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.45","HIGH":"15","CLOSE":"14.19","ADJCLOSE":"14.19","VOLUME":"0"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464787800,"PRODUCTID":84,"OPEN":"14.45","LOW":"14.18","HIGH":"15.25","CLOSE":"14.2","ADJCLOSE":"14.2","VOLUME":"0"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464874200,"PRODUCTID":84,"OPEN":"14.42","LOW":"13.62","HIGH":"14.92","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464960600,"PRODUCTID":84,"OPEN":"13.78","LOW":"12.9","HIGH":"14.66","CLOSE":"13.47","ADJCLOSE":"13.47","VOLUME":"0"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465219800,"PRODUCTID":84,"OPEN":"13.84","LOW":"13.42","HIGH":"14.27","CLOSE":"13.65","ADJCLOSE":"13.65","VOLUME":"0"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465306200,"PRODUCTID":84,"OPEN":"12.77","LOW":"12.72","HIGH":"14.05","CLOSE":"14.05","ADJCLOSE":"14.05","VOLUME":"0"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465392600,"PRODUCTID":84,"OPEN":"13.84","LOW":"13.7","HIGH":"14.27","CLOSE":"14.08","ADJCLOSE":"14.08","VOLUME":"0"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465479000,"PRODUCTID":84,"OPEN":"14.01","LOW":"13.99","HIGH":"14.85","CLOSE":"14.64","ADJCLOSE":"14.64","VOLUME":"0"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465565400,"PRODUCTID":84,"OPEN":"14.89","LOW":"14.85","HIGH":"17.33","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465824600,"PRODUCTID":84,"OPEN":"18.24","LOW":"17.89","HIGH":"21.01","CLOSE":"20.97","ADJCLOSE":"20.97","VOLUME":"0"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465911000,"PRODUCTID":84,"OPEN":"21.28","LOW":"20.27","HIGH":"22.16","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465997400,"PRODUCTID":84,"OPEN":"20.25","LOW":"18.63","HIGH":"20.45","CLOSE":"20.14","ADJCLOSE":"20.14","VOLUME":"0"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466083800,"PRODUCTID":84,"OPEN":"20.8","LOW":"19.24","HIGH":"22.89","CLOSE":"19.37","ADJCLOSE":"19.37","VOLUME":"0"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466170200,"PRODUCTID":84,"OPEN":"19.42","LOW":"18.71","HIGH":"20.03","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466429400,"PRODUCTID":84,"OPEN":"17.42","LOW":"16.59","HIGH":"18.55","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466515800,"PRODUCTID":84,"OPEN":"17.67","LOW":"16.91","HIGH":"18.96","CLOSE":"18.48","ADJCLOSE":"18.48","VOLUME":"0"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466602200,"PRODUCTID":84,"OPEN":"18.26","LOW":"17.83","HIGH":"21.22","CLOSE":"21.17","ADJCLOSE":"21.17","VOLUME":"0"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466688600,"PRODUCTID":84,"OPEN":"19.54","LOW":"17.25","HIGH":"19.79","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466775000,"PRODUCTID":84,"OPEN":"26.06","LOW":"19.48","HIGH":"26.24","CLOSE":"25.76","ADJCLOSE":"25.76","VOLUME":"0"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1467034200,"PRODUCTID":84,"OPEN":"24.38","LOW":"22.93","HIGH":"26.72","CLOSE":"23.85","ADJCLOSE":"23.85","VOLUME":"0"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467120600,"PRODUCTID":84,"OPEN":"21.76","LOW":"18.75","HIGH":"22.07","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467207000,"PRODUCTID":84,"OPEN":"18.12","LOW":"16.48","HIGH":"18.27","CLOSE":"16.64","ADJCLOSE":"16.64","VOLUME":"0"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467293400,"PRODUCTID":84,"OPEN":"16.91","LOW":"15.29","HIGH":"16.99","CLOSE":"15.63","ADJCLOSE":"15.63","VOLUME":"0"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467379800,"PRODUCTID":84,"OPEN":"15.59","LOW":"14.61","HIGH":"15.86","CLOSE":"14.77","ADJCLOSE":"14.77","VOLUME":"0"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467379800,"PRODUCTID":84,"OPEN":"15.59","LOW":"14.61","HIGH":"15.86","CLOSE":"14.77","ADJCLOSE":"14.77","VOLUME":"0"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467725400,"PRODUCTID":84,"OPEN":"16.05","LOW":"15.49","HIGH":"16.62","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467811800,"PRODUCTID":84,"OPEN":"15.87","LOW":"14.96","HIGH":"17.04","CLOSE":"14.96","ADJCLOSE":"14.96","VOLUME":"0"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467898200,"PRODUCTID":84,"OPEN":"14.8","LOW":"14.33","HIGH":"15.98","CLOSE":"14.76","ADJCLOSE":"14.76","VOLUME":"0"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467984600,"PRODUCTID":84,"OPEN":"14.64","LOW":"13.19","HIGH":"14.75","CLOSE":"13.2","ADJCLOSE":"13.2","VOLUME":"0"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468243800,"PRODUCTID":84,"OPEN":"13.25","LOW":"13","HIGH":"13.67","CLOSE":"13.54","ADJCLOSE":"13.54","VOLUME":"0"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468330200,"PRODUCTID":84,"OPEN":"12.93","LOW":"12.75","HIGH":"13.93","CLOSE":"13.55","ADJCLOSE":"13.55","VOLUME":"0"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468416600,"PRODUCTID":84,"OPEN":"13.32","LOW":"12.92","HIGH":"13.79","CLOSE":"13.04","ADJCLOSE":"13.04","VOLUME":"0"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468503000,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.14","HIGH":"13.37","CLOSE":"12.82","ADJCLOSE":"12.82","VOLUME":"0"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468589400,"PRODUCTID":84,"OPEN":"13.12","LOW":"12.27","HIGH":"13.22","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468848600,"PRODUCTID":84,"OPEN":"12.75","LOW":"12.33","HIGH":"13.12","CLOSE":"12.44","ADJCLOSE":"12.44","VOLUME":"0"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468935000,"PRODUCTID":84,"OPEN":"12.53","LOW":"11.94","HIGH":"12.83","CLOSE":"11.97","ADJCLOSE":"11.97","VOLUME":"0"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1469021400,"PRODUCTID":84,"OPEN":"11.94","LOW":"11.4","HIGH":"11.97","CLOSE":"11.77","ADJCLOSE":"11.77","VOLUME":"0"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469107800,"PRODUCTID":84,"OPEN":"11.8","LOW":"11.69","HIGH":"13.06","CLOSE":"12.74","ADJCLOSE":"12.74","VOLUME":"0"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469194200,"PRODUCTID":84,"OPEN":"12.8","LOW":"11.97","HIGH":"12.88","CLOSE":"12.02","ADJCLOSE":"12.02","VOLUME":"0"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469453400,"PRODUCTID":84,"OPEN":"12.64","LOW":"12.39","HIGH":"13.72","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469539800,"PRODUCTID":84,"OPEN":"12.88","LOW":"12.8","HIGH":"13.5","CLOSE":"13.05","ADJCLOSE":"13.05","VOLUME":"0"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469626200,"PRODUCTID":84,"OPEN":"12.61","LOW":"12.5","HIGH":"13.74","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469712600,"PRODUCTID":84,"OPEN":"12.51","LOW":"12.36","HIGH":"13.52","CLOSE":"12.72","ADJCLOSE":"12.72","VOLUME":"0"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469799000,"PRODUCTID":84,"OPEN":"12.85","LOW":"11.77","HIGH":"12.9","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469799000,"PRODUCTID":84,"OPEN":"12.85","LOW":"11.77","HIGH":"12.9","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470058200,"PRODUCTID":84,"OPEN":"11.89","LOW":"11.86","HIGH":"12.98","CLOSE":"12.44","ADJCLOSE":"12.44","VOLUME":"0"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470144600,"PRODUCTID":84,"OPEN":"12.39","LOW":"12.35","HIGH":"14.24","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470231000,"PRODUCTID":84,"OPEN":"13.53","LOW":"12.73","HIGH":"13.91","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470317400,"PRODUCTID":84,"OPEN":"12.73","LOW":"11.79","HIGH":"12.98","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470403800,"PRODUCTID":84,"OPEN":"12.08","LOW":"11.18","HIGH":"12.26","CLOSE":"11.39","ADJCLOSE":"11.39","VOLUME":"0"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470663000,"PRODUCTID":84,"OPEN":"11.66","LOW":"11.41","HIGH":"11.78","CLOSE":"11.5","ADJCLOSE":"11.5","VOLUME":"0"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470749400,"PRODUCTID":84,"OPEN":"11.4","LOW":"11.02","HIGH":"11.92","CLOSE":"11.66","ADJCLOSE":"11.66","VOLUME":"0"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470835800,"PRODUCTID":84,"OPEN":"11.55","LOW":"11.37","HIGH":"12.5","CLOSE":"12.05","ADJCLOSE":"12.05","VOLUME":"0"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470922200,"PRODUCTID":84,"OPEN":"11.93","LOW":"11.38","HIGH":"12.11","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1471008600,"PRODUCTID":84,"OPEN":"11.61","LOW":"11.28","HIGH":"12","CLOSE":"11.55","ADJCLOSE":"11.55","VOLUME":"0"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471267800,"PRODUCTID":84,"OPEN":"11.81","LOW":"11.58","HIGH":"12.17","CLOSE":"11.81","ADJCLOSE":"11.81","VOLUME":"0"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471354200,"PRODUCTID":84,"OPEN":"12.04","LOW":"11.87","HIGH":"12.78","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471440600,"PRODUCTID":84,"OPEN":"12.57","LOW":"12.14","HIGH":"13.71","CLOSE":"12.19","ADJCLOSE":"12.19","VOLUME":"0"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471527000,"PRODUCTID":84,"OPEN":"12.2","LOW":"11.42","HIGH":"12.53","CLOSE":"11.43","ADJCLOSE":"11.43","VOLUME":"0"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471613400,"PRODUCTID":84,"OPEN":"11.67","LOW":"11.33","HIGH":"12.28","CLOSE":"11.34","ADJCLOSE":"11.34","VOLUME":"0"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471872600,"PRODUCTID":84,"OPEN":"12.53","LOW":"11.94","HIGH":"13.02","CLOSE":"12.27","ADJCLOSE":"12.27","VOLUME":"0"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471959000,"PRODUCTID":84,"OPEN":"12.15","LOW":"11.72","HIGH":"12.44","CLOSE":"12.38","ADJCLOSE":"12.38","VOLUME":"0"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1472045400,"PRODUCTID":84,"OPEN":"12.7","LOW":"12.3","HIGH":"14.01","CLOSE":"13.45","ADJCLOSE":"13.45","VOLUME":"0"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472131800,"PRODUCTID":84,"OPEN":"13.62","LOW":"13.29","HIGH":"14.09","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472218200,"PRODUCTID":84,"OPEN":"13.54","LOW":"12.13","HIGH":"14.93","CLOSE":"13.65","ADJCLOSE":"13.65","VOLUME":"0"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472477400,"PRODUCTID":84,"OPEN":"14.09","LOW":"12.9","HIGH":"14.43","CLOSE":"12.94","ADJCLOSE":"12.94","VOLUME":"0"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472563800,"PRODUCTID":84,"OPEN":"12.94","LOW":"12.7","HIGH":"13.6","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472650200,"PRODUCTID":84,"OPEN":"13.14","LOW":"12.97","HIGH":"14.34","CLOSE":"13.42","ADJCLOSE":"13.42","VOLUME":"0"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472736600,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.99","HIGH":"14.61","CLOSE":"13.48","ADJCLOSE":"13.48","VOLUME":"0"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472823000,"PRODUCTID":84,"OPEN":"13.47","LOW":"11.9","HIGH":"13.9","CLOSE":"11.98","ADJCLOSE":"11.98","VOLUME":"0"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1472823000,"PRODUCTID":84,"OPEN":"13.47","LOW":"11.9","HIGH":"13.9","CLOSE":"11.98","ADJCLOSE":"11.98","VOLUME":"0"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473168600,"PRODUCTID":84,"OPEN":"12.42","LOW":"11.85","HIGH":"12.93","CLOSE":"12.02","ADJCLOSE":"12.02","VOLUME":"0"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473255000,"PRODUCTID":84,"OPEN":"11.89","LOW":"11.77","HIGH":"12.45","CLOSE":"11.94","ADJCLOSE":"11.94","VOLUME":"0"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473341400,"PRODUCTID":84,"OPEN":"11.74","LOW":"11.65","HIGH":"12.6","CLOSE":"12.51","ADJCLOSE":"12.51","VOLUME":"0"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473427800,"PRODUCTID":84,"OPEN":"12.52","LOW":"12.52","HIGH":"17.54","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473687000,"PRODUCTID":84,"OPEN":"20.13","LOW":"14.76","HIGH":"20.51","CLOSE":"15.16","ADJCLOSE":"15.16","VOLUME":"0"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473773400,"PRODUCTID":84,"OPEN":"15.98","LOW":"15.83","HIGH":"18.97","CLOSE":"17.85","ADJCLOSE":"17.85","VOLUME":"0"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473859800,"PRODUCTID":84,"OPEN":"17.63","LOW":"16.34","HIGH":"18.14","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473946200,"PRODUCTID":84,"OPEN":"17.97","LOW":"15.74","HIGH":"18.07","CLOSE":"16.3","ADJCLOSE":"16.3","VOLUME":"0"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1474032600,"PRODUCTID":84,"OPEN":"16.41","LOW":"15.28","HIGH":"17.1","CLOSE":"15.37","ADJCLOSE":"15.37","VOLUME":"0"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474291800,"PRODUCTID":84,"OPEN":"15.14","LOW":"14.6","HIGH":"15.96","CLOSE":"15.53","ADJCLOSE":"15.53","VOLUME":"0"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474378200,"PRODUCTID":84,"OPEN":"14.98","LOW":"14.69","HIGH":"16.09","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474464600,"PRODUCTID":84,"OPEN":"15.07","LOW":"12.98","HIGH":"15.65","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474551000,"PRODUCTID":84,"OPEN":"13.39","LOW":"11.76","HIGH":"13.39","CLOSE":"12.02","ADJCLOSE":"12.02","VOLUME":"0"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474637400,"PRODUCTID":84,"OPEN":"12","LOW":"11.93","HIGH":"12.58","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474896600,"PRODUCTID":84,"OPEN":"13.26","LOW":"13.26","HIGH":"14.63","CLOSE":"14.5","ADJCLOSE":"14.5","VOLUME":"0"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474983000,"PRODUCTID":84,"OPEN":"13.36","LOW":"12.97","HIGH":"14.76","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475069400,"PRODUCTID":84,"OPEN":"12.9","LOW":"12.24","HIGH":"13.57","CLOSE":"12.39","ADJCLOSE":"12.39","VOLUME":"0"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475155800,"PRODUCTID":84,"OPEN":"12.53","LOW":"12.14","HIGH":"15.69","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475242200,"PRODUCTID":84,"OPEN":"14.91","LOW":"12.53","HIGH":"15.2","CLOSE":"13.29","ADJCLOSE":"13.29","VOLUME":"0"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475501400,"PRODUCTID":84,"OPEN":"13.75","LOW":"13.42","HIGH":"14.42","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475587800,"PRODUCTID":84,"OPEN":"13.4","LOW":"12.92","HIGH":"14.57","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475674200,"PRODUCTID":84,"OPEN":"13.56","LOW":"12.7","HIGH":"13.68","CLOSE":"12.99","ADJCLOSE":"12.99","VOLUME":"0"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475760600,"PRODUCTID":84,"OPEN":"13.11","LOW":"12.8","HIGH":"13.84","CLOSE":"12.84","ADJCLOSE":"12.84","VOLUME":"0"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475847000,"PRODUCTID":84,"OPEN":"13.52","LOW":"12.21","HIGH":"14.15","CLOSE":"13.48","ADJCLOSE":"13.48","VOLUME":"0"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1476106200,"PRODUCTID":84,"OPEN":"14.19","LOW":"13.29","HIGH":"14.36","CLOSE":"13.38","ADJCLOSE":"13.38","VOLUME":"0"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476192600,"PRODUCTID":84,"OPEN":"13.71","LOW":"13.69","HIGH":"16.47","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476279000,"PRODUCTID":84,"OPEN":"15.53","LOW":"15.26","HIGH":"16.34","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476365400,"PRODUCTID":84,"OPEN":"16.88","LOW":"16.14","HIGH":"17.95","CLOSE":"16.69","ADJCLOSE":"16.69","VOLUME":"0"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476451800,"PRODUCTID":84,"OPEN":"16.49","LOW":"15.25","HIGH":"16.5","CLOSE":"16.12","ADJCLOSE":"16.12","VOLUME":"0"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476711000,"PRODUCTID":84,"OPEN":"17.01","LOW":"16.13","HIGH":"17.11","CLOSE":"16.21","ADJCLOSE":"16.21","VOLUME":"0"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476797400,"PRODUCTID":84,"OPEN":"15.82","LOW":"15.03","HIGH":"15.85","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476883800,"PRODUCTID":84,"OPEN":"15.45","LOW":"13.87","HIGH":"15.68","CLOSE":"14.41","ADJCLOSE":"14.41","VOLUME":"0"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476970200,"PRODUCTID":84,"OPEN":"14.43","LOW":"13.74","HIGH":"14.72","CLOSE":"13.75","ADJCLOSE":"13.75","VOLUME":"0"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1477056600,"PRODUCTID":84,"OPEN":"14.04","LOW":"13.27","HIGH":"14.53","CLOSE":"13.34","ADJCLOSE":"13.34","VOLUME":"0"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477315800,"PRODUCTID":84,"OPEN":"13.19","LOW":"12.83","HIGH":"13.26","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477402200,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.73","HIGH":"13.86","CLOSE":"13.46","ADJCLOSE":"13.46","VOLUME":"0"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477488600,"PRODUCTID":84,"OPEN":"13.66","LOW":"13.66","HIGH":"14.8","CLOSE":"14.24","ADJCLOSE":"14.24","VOLUME":"0"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477575000,"PRODUCTID":84,"OPEN":"14.37","LOW":"13.6","HIGH":"15.43","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477661400,"PRODUCTID":84,"OPEN":"15.67","LOW":"14.65","HIGH":"17.35","CLOSE":"16.19","ADJCLOSE":"16.19","VOLUME":"0"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477920600,"PRODUCTID":84,"OPEN":"16.31","LOW":"16.25","HIGH":"17.63","CLOSE":"17.06","ADJCLOSE":"17.06","VOLUME":"0"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1478007000,"PRODUCTID":84,"OPEN":"16.54","LOW":"16.51","HIGH":"20.43","CLOSE":"18.56","ADJCLOSE":"18.56","VOLUME":"0"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478093400,"PRODUCTID":84,"OPEN":"19.09","LOW":"18.56","HIGH":"19.82","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478179800,"PRODUCTID":84,"OPEN":"19.85","LOW":"18.84","HIGH":"22.57","CLOSE":"22.08","ADJCLOSE":"22.08","VOLUME":"0"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478266200,"PRODUCTID":84,"OPEN":"21.86","LOW":"19.2","HIGH":"23.01","CLOSE":"22.51","ADJCLOSE":"22.51","VOLUME":"0"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478529000,"PRODUCTID":84,"OPEN":"19.78","LOW":"18.39","HIGH":"19.86","CLOSE":"18.71","ADJCLOSE":"18.71","VOLUME":"0"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478615400,"PRODUCTID":84,"OPEN":"18.92","LOW":"17.7","HIGH":"19.91","CLOSE":"18.74","ADJCLOSE":"18.74","VOLUME":"0"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478701800,"PRODUCTID":84,"OPEN":"20.7","LOW":"14.33","HIGH":"21.48","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478788200,"PRODUCTID":84,"OPEN":"14.01","LOW":"13.26","HIGH":"16.3","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478874600,"PRODUCTID":84,"OPEN":"14.83","LOW":"14.15","HIGH":"16","CLOSE":"14.17","ADJCLOSE":"14.17","VOLUME":"0"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479133800,"PRODUCTID":84,"OPEN":"14.69","LOW":"14.39","HIGH":"15.56","CLOSE":"14.48","ADJCLOSE":"14.48","VOLUME":"0"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479220200,"PRODUCTID":84,"OPEN":"14.16","LOW":"13.3","HIGH":"14.65","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479306600,"PRODUCTID":84,"OPEN":"13.51","LOW":"13.51","HIGH":"14.49","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479393000,"PRODUCTID":84,"OPEN":"13.37","LOW":"12.97","HIGH":"13.55","CLOSE":"13.35","ADJCLOSE":"13.35","VOLUME":"0"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479479400,"PRODUCTID":84,"OPEN":"13.56","LOW":"12.85","HIGH":"13.74","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479738600,"PRODUCTID":84,"OPEN":"13.27","LOW":"12.16","HIGH":"13.44","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479825000,"PRODUCTID":84,"OPEN":"12.26","LOW":"12.2","HIGH":"12.83","CLOSE":"12.41","ADJCLOSE":"12.41","VOLUME":"0"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479911400,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.19","HIGH":"13.01","CLOSE":"12.43","ADJCLOSE":"12.43","VOLUME":"0"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479911400,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.19","HIGH":"13.01","CLOSE":"12.43","ADJCLOSE":"12.43","VOLUME":"0"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480084200,"PRODUCTID":84,"OPEN":"12.52","LOW":"12.31","HIGH":"12.74","CLOSE":"12.34","ADJCLOSE":"12.34","VOLUME":"0"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480343400,"PRODUCTID":84,"OPEN":"13.4","LOW":"12.74","HIGH":"13.5","CLOSE":"13.15","ADJCLOSE":"13.15","VOLUME":"0"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480429800,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.62","HIGH":"13.55","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480516200,"PRODUCTID":84,"OPEN":"12.6","LOW":"12.23","HIGH":"13.42","CLOSE":"13.33","ADJCLOSE":"13.33","VOLUME":"0"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480602600,"PRODUCTID":84,"OPEN":"13.4","LOW":"13.05","HIGH":"14.72","CLOSE":"14.07","ADJCLOSE":"14.07","VOLUME":"0"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480689000,"PRODUCTID":84,"OPEN":"14.16","LOW":"12.39","HIGH":"14.48","CLOSE":"14.12","ADJCLOSE":"14.12","VOLUME":"0"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480948200,"PRODUCTID":84,"OPEN":"13.75","LOW":"12.14","HIGH":"13.77","CLOSE":"12.14","ADJCLOSE":"12.14","VOLUME":"0"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1481034600,"PRODUCTID":84,"OPEN":"12.19","LOW":"11.54","HIGH":"12.3","CLOSE":"11.79","ADJCLOSE":"11.79","VOLUME":"0"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481121000,"PRODUCTID":84,"OPEN":"11.59","LOW":"11.33","HIGH":"12.24","CLOSE":"12.22","ADJCLOSE":"12.22","VOLUME":"0"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481207400,"PRODUCTID":84,"OPEN":"12.1","LOW":"11.3","HIGH":"13.4","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481293800,"PRODUCTID":84,"OPEN":"12.59","LOW":"11.67","HIGH":"12.72","CLOSE":"11.75","ADJCLOSE":"11.75","VOLUME":"0"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481553000,"PRODUCTID":84,"OPEN":"12.23","LOW":"12.07","HIGH":"12.78","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481639400,"PRODUCTID":84,"OPEN":"12.46","LOW":"12.34","HIGH":"13.42","CLOSE":"12.72","ADJCLOSE":"12.72","VOLUME":"0"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481725800,"PRODUCTID":84,"OPEN":"12.88","LOW":"12.48","HIGH":"13.39","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481812200,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.46","HIGH":"13.24","CLOSE":"12.79","ADJCLOSE":"12.79","VOLUME":"0"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481898600,"PRODUCTID":84,"OPEN":"12.88","LOW":"12.15","HIGH":"12.95","CLOSE":"12.2","ADJCLOSE":"12.2","VOLUME":"0"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482157800,"PRODUCTID":84,"OPEN":"12.5","LOW":"11.67","HIGH":"12.52","CLOSE":"11.71","ADJCLOSE":"11.71","VOLUME":"0"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482244200,"PRODUCTID":84,"OPEN":"11.65","LOW":"11.38","HIGH":"11.75","CLOSE":"11.45","ADJCLOSE":"11.45","VOLUME":"0"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482330600,"PRODUCTID":84,"OPEN":"11.44","LOW":"10.93","HIGH":"11.49","CLOSE":"11.27","ADJCLOSE":"11.27","VOLUME":"0"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482417000,"PRODUCTID":84,"OPEN":"11.32","LOW":"11.14","HIGH":"11.67","CLOSE":"11.43","ADJCLOSE":"11.43","VOLUME":"0"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482503400,"PRODUCTID":84,"OPEN":"11.38","LOW":"11.35","HIGH":"11.81","CLOSE":"11.44","ADJCLOSE":"11.44","VOLUME":"0"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482503400,"PRODUCTID":84,"OPEN":"11.38","LOW":"11.35","HIGH":"11.81","CLOSE":"11.44","ADJCLOSE":"11.44","VOLUME":"0"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482849000,"PRODUCTID":84,"OPEN":"12.26","LOW":"11.84","HIGH":"12.33","CLOSE":"11.99","ADJCLOSE":"11.99","VOLUME":"0"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482935400,"PRODUCTID":84,"OPEN":"11.89","LOW":"11.85","HIGH":"13.04","CLOSE":"12.95","ADJCLOSE":"12.95","VOLUME":"0"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1483021800,"PRODUCTID":84,"OPEN":"13.15","LOW":"12.95","HIGH":"13.71","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483108200,"PRODUCTID":84,"OPEN":"13.2","LOW":"13.05","HIGH":"14.68","CLOSE":"14.04","ADJCLOSE":"14.04","VOLUME":"0"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483108200,"PRODUCTID":84,"OPEN":"13.2","LOW":"13.05","HIGH":"14.68","CLOSE":"14.04","ADJCLOSE":"14.04","VOLUME":"0"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483453800,"PRODUCTID":84,"OPEN":"14.07","LOW":"12.85","HIGH":"14.07","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483540200,"PRODUCTID":84,"OPEN":"12.78","LOW":"11.63","HIGH":"12.8","CLOSE":"11.85","ADJCLOSE":"11.85","VOLUME":"0"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483626600,"PRODUCTID":84,"OPEN":"11.96","LOW":"11.4","HIGH":"12.09","CLOSE":"11.67","ADJCLOSE":"11.67","VOLUME":"0"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483713000,"PRODUCTID":84,"OPEN":"11.7","LOW":"10.98","HIGH":"11.74","CLOSE":"11.32","ADJCLOSE":"11.32","VOLUME":"0"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483972200,"PRODUCTID":84,"OPEN":"11.71","LOW":"11.46","HIGH":"12.08","CLOSE":"11.56","ADJCLOSE":"11.56","VOLUME":"0"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484058600,"PRODUCTID":84,"OPEN":"11.59","LOW":"11.31","HIGH":"11.79","CLOSE":"11.49","ADJCLOSE":"11.49","VOLUME":"0"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484145000,"PRODUCTID":84,"OPEN":"11.56","LOW":"11.21","HIGH":"12.23","CLOSE":"11.26","ADJCLOSE":"11.26","VOLUME":"0"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484231400,"PRODUCTID":84,"OPEN":"11.48","LOW":"11.32","HIGH":"12.6","CLOSE":"11.54","ADJCLOSE":"11.54","VOLUME":"0"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484317800,"PRODUCTID":84,"OPEN":"11.45","LOW":"10.94","HIGH":"11.62","CLOSE":"11.23","ADJCLOSE":"11.23","VOLUME":"0"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484317800,"PRODUCTID":84,"OPEN":"11.45","LOW":"10.94","HIGH":"11.62","CLOSE":"11.23","ADJCLOSE":"11.23","VOLUME":"0"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484663400,"PRODUCTID":84,"OPEN":"12.2","LOW":"11.79","HIGH":"12.75","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484749800,"PRODUCTID":84,"OPEN":"11.79","LOW":"11.69","HIGH":"12.81","CLOSE":"12.48","ADJCLOSE":"12.48","VOLUME":"0"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484836200,"PRODUCTID":84,"OPEN":"12.58","LOW":"12.17","HIGH":"13.28","CLOSE":"12.78","ADJCLOSE":"12.78","VOLUME":"0"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484922600,"PRODUCTID":84,"OPEN":"12.58","LOW":"11.53","HIGH":"12.59","CLOSE":"11.54","ADJCLOSE":"11.54","VOLUME":"0"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485181800,"PRODUCTID":84,"OPEN":"12.3","LOW":"11.59","HIGH":"12.62","CLOSE":"11.77","ADJCLOSE":"11.77","VOLUME":"0"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485268200,"PRODUCTID":84,"OPEN":"11.82","LOW":"11.04","HIGH":"11.89","CLOSE":"11.07","ADJCLOSE":"11.07","VOLUME":"0"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485354600,"PRODUCTID":84,"OPEN":"10.79","LOW":"10.51","HIGH":"11.05","CLOSE":"10.81","ADJCLOSE":"10.81","VOLUME":"0"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485441000,"PRODUCTID":84,"OPEN":"10.61","LOW":"10.6","HIGH":"11.01","CLOSE":"10.63","ADJCLOSE":"10.63","VOLUME":"0"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485527400,"PRODUCTID":84,"OPEN":"10.57","LOW":"10.3","HIGH":"10.82","CLOSE":"10.58","ADJCLOSE":"10.58","VOLUME":"0"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485786600,"PRODUCTID":84,"OPEN":"11.1","LOW":"11.1","HIGH":"12.9","CLOSE":"11.88","ADJCLOSE":"11.88","VOLUME":"0"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485873000,"PRODUCTID":84,"OPEN":"12.29","LOW":"11.79","HIGH":"12.99","CLOSE":"11.99","ADJCLOSE":"11.99","VOLUME":"0"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485959400,"PRODUCTID":84,"OPEN":"11.79","LOW":"9.97","HIGH":"12.05","CLOSE":"11.81","ADJCLOSE":"11.81","VOLUME":"0"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1486045800,"PRODUCTID":84,"OPEN":"12.37","LOW":"11.62","HIGH":"12.47","CLOSE":"11.93","ADJCLOSE":"11.93","VOLUME":"0"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486132200,"PRODUCTID":84,"OPEN":"11.84","LOW":"10.72","HIGH":"11.84","CLOSE":"10.97","ADJCLOSE":"10.97","VOLUME":"0"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486391400,"PRODUCTID":84,"OPEN":"11.37","LOW":"11.09","HIGH":"11.84","CLOSE":"11.37","ADJCLOSE":"11.37","VOLUME":"0"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486477800,"PRODUCTID":84,"OPEN":"11.39","LOW":"11.06","HIGH":"11.67","CLOSE":"11.29","ADJCLOSE":"11.29","VOLUME":"0"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486564200,"PRODUCTID":84,"OPEN":"11.19","LOW":"11.15","HIGH":"11.82","CLOSE":"11.45","ADJCLOSE":"11.45","VOLUME":"0"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486650600,"PRODUCTID":84,"OPEN":"11.44","LOW":"10.74","HIGH":"11.53","CLOSE":"10.88","ADJCLOSE":"10.88","VOLUME":"0"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486737000,"PRODUCTID":84,"OPEN":"10.85","LOW":"10.55","HIGH":"10.95","CLOSE":"10.85","ADJCLOSE":"10.85","VOLUME":"0"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486996200,"PRODUCTID":84,"OPEN":"11.36","LOW":"11.07","HIGH":"11.4","CLOSE":"11.07","ADJCLOSE":"11.07","VOLUME":"0"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487082600,"PRODUCTID":84,"OPEN":"11.17","LOW":"10.73","HIGH":"11.34","CLOSE":"10.74","ADJCLOSE":"10.74","VOLUME":"0"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487169000,"PRODUCTID":84,"OPEN":"10.84","LOW":"10.8","HIGH":"12.01","CLOSE":"11.97","ADJCLOSE":"11.97","VOLUME":"0"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487255400,"PRODUCTID":84,"OPEN":"12.02","LOW":"11.69","HIGH":"12.86","CLOSE":"11.76","ADJCLOSE":"11.76","VOLUME":"0"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487341800,"PRODUCTID":84,"OPEN":"11.84","LOW":"11.37","HIGH":"12.26","CLOSE":"11.49","ADJCLOSE":"11.49","VOLUME":"0"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487341800,"PRODUCTID":84,"OPEN":"11.84","LOW":"11.37","HIGH":"12.26","CLOSE":"11.49","ADJCLOSE":"11.49","VOLUME":"0"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487687400,"PRODUCTID":84,"OPEN":"12.05","LOW":"11.5","HIGH":"12.09","CLOSE":"11.57","ADJCLOSE":"11.57","VOLUME":"0"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487773800,"PRODUCTID":84,"OPEN":"11.48","LOW":"11.44","HIGH":"12.07","CLOSE":"11.74","ADJCLOSE":"11.74","VOLUME":"0"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487860200,"PRODUCTID":84,"OPEN":"11.66","LOW":"11.54","HIGH":"12.46","CLOSE":"11.71","ADJCLOSE":"11.71","VOLUME":"0"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487946600,"PRODUCTID":84,"OPEN":"11.81","LOW":"11.34","HIGH":"12.59","CLOSE":"11.47","ADJCLOSE":"11.47","VOLUME":"0"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488205800,"PRODUCTID":84,"OPEN":"11.78","LOW":"11.53","HIGH":"12.14","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488292200,"PRODUCTID":84,"OPEN":"12.19","LOW":"12.13","HIGH":"12.96","CLOSE":"12.92","ADJCLOSE":"12.92","VOLUME":"0"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488378600,"PRODUCTID":84,"OPEN":"12.31","LOW":"11.78","HIGH":"12.58","CLOSE":"12.54","ADJCLOSE":"12.54","VOLUME":"0"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488465000,"PRODUCTID":84,"OPEN":"12.43","LOW":"11.32","HIGH":"12.71","CLOSE":"11.81","ADJCLOSE":"11.81","VOLUME":"0"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488551400,"PRODUCTID":84,"OPEN":"11.96","LOW":"10.94","HIGH":"11.97","CLOSE":"10.96","ADJCLOSE":"10.96","VOLUME":"0"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488810600,"PRODUCTID":84,"OPEN":"11.59","LOW":"11.06","HIGH":"11.72","CLOSE":"11.24","ADJCLOSE":"11.24","VOLUME":"0"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488897000,"PRODUCTID":84,"OPEN":"11.27","LOW":"11.04","HIGH":"11.58","CLOSE":"11.45","ADJCLOSE":"11.45","VOLUME":"0"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488983400,"PRODUCTID":84,"OPEN":"11.49","LOW":"11.09","HIGH":"11.86","CLOSE":"11.86","ADJCLOSE":"11.86","VOLUME":"0"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489069800,"PRODUCTID":84,"OPEN":"11.75","LOW":"11.62","HIGH":"12.43","CLOSE":"12.3","ADJCLOSE":"12.3","VOLUME":"0"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489156200,"PRODUCTID":84,"OPEN":"11.97","LOW":"11.46","HIGH":"12.09","CLOSE":"11.66","ADJCLOSE":"11.66","VOLUME":"0"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489411800,"PRODUCTID":84,"OPEN":"12.16","LOW":"11.29","HIGH":"12.23","CLOSE":"11.35","ADJCLOSE":"11.35","VOLUME":"0"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489498200,"PRODUCTID":84,"OPEN":"11.39","LOW":"11.28","HIGH":"12.54","CLOSE":"12.3","ADJCLOSE":"12.3","VOLUME":"0"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489584600,"PRODUCTID":84,"OPEN":"12.12","LOW":"10.6","HIGH":"12.25","CLOSE":"11.63","ADJCLOSE":"11.63","VOLUME":"0"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489671000,"PRODUCTID":84,"OPEN":"11.29","LOW":"11.16","HIGH":"11.55","CLOSE":"11.21","ADJCLOSE":"11.21","VOLUME":"0"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489757400,"PRODUCTID":84,"OPEN":"11.38","LOW":"10.78","HIGH":"11.38","CLOSE":"11.28","ADJCLOSE":"11.28","VOLUME":"0"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1490016600,"PRODUCTID":84,"OPEN":"11.71","LOW":"11.03","HIGH":"11.72","CLOSE":"11.34","ADJCLOSE":"11.34","VOLUME":"0"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490103000,"PRODUCTID":84,"OPEN":"11.15","LOW":"10.92","HIGH":"12.85","CLOSE":"12.47","ADJCLOSE":"12.47","VOLUME":"0"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490189400,"PRODUCTID":84,"OPEN":"12.95","LOW":"11.99","HIGH":"13.16","CLOSE":"12.81","ADJCLOSE":"12.81","VOLUME":"0"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490275800,"PRODUCTID":84,"OPEN":"12.65","LOW":"12.18","HIGH":"13.17","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490362200,"PRODUCTID":84,"OPEN":"12.86","LOW":"12.27","HIGH":"14.16","CLOSE":"12.96","ADJCLOSE":"12.96","VOLUME":"0"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490621400,"PRODUCTID":84,"OPEN":"14.78","LOW":"12.48","HIGH":"15.11","CLOSE":"12.5","ADJCLOSE":"12.5","VOLUME":"0"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490707800,"PRODUCTID":84,"OPEN":"12.44","LOW":"11.34","HIGH":"12.67","CLOSE":"11.53","ADJCLOSE":"11.53","VOLUME":"0"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490794200,"PRODUCTID":84,"OPEN":"11.54","LOW":"11.03","HIGH":"11.7","CLOSE":"11.42","ADJCLOSE":"11.42","VOLUME":"0"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490880600,"PRODUCTID":84,"OPEN":"11.37","LOW":"11.12","HIGH":"11.64","CLOSE":"11.54","ADJCLOSE":"11.54","VOLUME":"0"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490967000,"PRODUCTID":84,"OPEN":"11.61","LOW":"11.5","HIGH":"12.54","CLOSE":"12.37","ADJCLOSE":"12.37","VOLUME":"0"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491226200,"PRODUCTID":84,"OPEN":"12.59","LOW":"12.27","HIGH":"13.59","CLOSE":"12.38","ADJCLOSE":"12.38","VOLUME":"0"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491312600,"PRODUCTID":84,"OPEN":"12.71","LOW":"11.7","HIGH":"13.07","CLOSE":"11.79","ADJCLOSE":"11.79","VOLUME":"0"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491399000,"PRODUCTID":84,"OPEN":"11.89","LOW":"10.9","HIGH":"12.89","CLOSE":"12.89","ADJCLOSE":"12.89","VOLUME":"0"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491485400,"PRODUCTID":84,"OPEN":"13.11","LOW":"11.7","HIGH":"13.22","CLOSE":"12.39","ADJCLOSE":"12.39","VOLUME":"0"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491571800,"PRODUCTID":84,"OPEN":"13.17","LOW":"12.23","HIGH":"13.43","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491831000,"PRODUCTID":84,"OPEN":"13.24","LOW":"12.94","HIGH":"14.11","CLOSE":"14.05","ADJCLOSE":"14.05","VOLUME":"0"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491917400,"PRODUCTID":84,"OPEN":"14.32","LOW":"14.17","HIGH":"15.88","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1492003800,"PRODUCTID":84,"OPEN":"15.16","LOW":"14.84","HIGH":"16.16","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492090200,"PRODUCTID":84,"OPEN":"15.89","LOW":"14.97","HIGH":"16.22","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492090200,"PRODUCTID":84,"OPEN":"15.89","LOW":"14.97","HIGH":"16.22","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492435800,"PRODUCTID":84,"OPEN":"16.19","LOW":"14.6","HIGH":"16.28","CLOSE":"14.66","ADJCLOSE":"14.66","VOLUME":"0"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492522200,"PRODUCTID":84,"OPEN":"14.5","LOW":"14.29","HIGH":"15.5","CLOSE":"14.42","ADJCLOSE":"14.42","VOLUME":"0"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492608600,"PRODUCTID":84,"OPEN":"14","LOW":"13.46","HIGH":"15.15","CLOSE":"14.93","ADJCLOSE":"14.93","VOLUME":"0"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492695000,"PRODUCTID":84,"OPEN":"14.59","LOW":"13.83","HIGH":"14.81","CLOSE":"14.15","ADJCLOSE":"14.15","VOLUME":"0"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492781400,"PRODUCTID":84,"OPEN":"13.85","LOW":"13.85","HIGH":"15.33","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1493040600,"PRODUCTID":84,"OPEN":"11.56","LOW":"10.82","HIGH":"12.01","CLOSE":"10.84","ADJCLOSE":"10.84","VOLUME":"0"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493127000,"PRODUCTID":84,"OPEN":"10.81","LOW":"10.22","HIGH":"11.15","CLOSE":"10.76","ADJCLOSE":"10.76","VOLUME":"0"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493213400,"PRODUCTID":84,"OPEN":"10.61","LOW":"10.39","HIGH":"10.89","CLOSE":"10.85","ADJCLOSE":"10.85","VOLUME":"0"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493299800,"PRODUCTID":84,"OPEN":"10.72","LOW":"10.33","HIGH":"11.08","CLOSE":"10.36","ADJCLOSE":"10.36","VOLUME":"0"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493386200,"PRODUCTID":84,"OPEN":"10.39","LOW":"10.29","HIGH":"11.16","CLOSE":"10.82","ADJCLOSE":"10.82","VOLUME":"0"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493645400,"PRODUCTID":84,"OPEN":"10.92","LOW":"9.9","HIGH":"11.04","CLOSE":"10.11","ADJCLOSE":"10.11","VOLUME":"0"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493731800,"PRODUCTID":84,"OPEN":"10.15","LOW":"10.04","HIGH":"10.59","CLOSE":"10.59","ADJCLOSE":"10.59","VOLUME":"0"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493818200,"PRODUCTID":84,"OPEN":"10.56","LOW":"10.4","HIGH":"11.15","CLOSE":"10.68","ADJCLOSE":"10.68","VOLUME":"0"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493904600,"PRODUCTID":84,"OPEN":"10.71","LOW":"10.27","HIGH":"11.24","CLOSE":"10.46","ADJCLOSE":"10.46","VOLUME":"0"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493991000,"PRODUCTID":84,"OPEN":"10.51","LOW":"9.99","HIGH":"10.98","CLOSE":"10.57","ADJCLOSE":"10.57","VOLUME":"0"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494250200,"PRODUCTID":84,"OPEN":"10.53","LOW":"9.67","HIGH":"10.55","CLOSE":"9.77","ADJCLOSE":"9.77","VOLUME":"0"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494336600,"PRODUCTID":84,"OPEN":"9.87","LOW":"9.56","HIGH":"10.14","CLOSE":"9.96","ADJCLOSE":"9.96","VOLUME":"0"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494423000,"PRODUCTID":84,"OPEN":"9.75","LOW":"9.62","HIGH":"10.24","CLOSE":"10.21","ADJCLOSE":"10.21","VOLUME":"0"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494509400,"PRODUCTID":84,"OPEN":"10.34","LOW":"10.32","HIGH":"11.23","CLOSE":"10.6","ADJCLOSE":"10.6","VOLUME":"0"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494595800,"PRODUCTID":84,"OPEN":"10.72","LOW":"10.28","HIGH":"10.87","CLOSE":"10.4","ADJCLOSE":"10.4","VOLUME":"0"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494855000,"PRODUCTID":84,"OPEN":"10.54","LOW":"10.25","HIGH":"10.88","CLOSE":"10.42","ADJCLOSE":"10.42","VOLUME":"0"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494941400,"PRODUCTID":84,"OPEN":"10.46","LOW":"10.18","HIGH":"10.67","CLOSE":"10.65","ADJCLOSE":"10.65","VOLUME":"0"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1495027800,"PRODUCTID":84,"OPEN":"11.89","LOW":"11.53","HIGH":"15.59","CLOSE":"15.59","ADJCLOSE":"15.59","VOLUME":"0"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495114200,"PRODUCTID":84,"OPEN":"14.06","LOW":"14.03","HIGH":"16.3","CLOSE":"14.66","ADJCLOSE":"14.66","VOLUME":"0"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495200600,"PRODUCTID":84,"OPEN":"14.23","LOW":"11.72","HIGH":"14.23","CLOSE":"12.04","ADJCLOSE":"12.04","VOLUME":"0"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495459800,"PRODUCTID":84,"OPEN":"12.29","LOW":"10.89","HIGH":"12.52","CLOSE":"10.93","ADJCLOSE":"10.93","VOLUME":"0"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495546200,"PRODUCTID":84,"OPEN":"11","LOW":"10.56","HIGH":"11","CLOSE":"10.72","ADJCLOSE":"10.72","VOLUME":"0"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495632600,"PRODUCTID":84,"OPEN":"10.61","LOW":"9.88","HIGH":"10.9","CLOSE":"10.02","ADJCLOSE":"10.02","VOLUME":"0"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495719000,"PRODUCTID":84,"OPEN":"9.82","LOW":"9.72","HIGH":"10.29","CLOSE":"9.99","ADJCLOSE":"9.99","VOLUME":"0"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495805400,"PRODUCTID":84,"OPEN":"9.93","LOW":"9.65","HIGH":"10.48","CLOSE":"9.81","ADJCLOSE":"9.81","VOLUME":"0"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1495805400,"PRODUCTID":84,"OPEN":"9.93","LOW":"9.65","HIGH":"10.48","CLOSE":"9.81","ADJCLOSE":"9.81","VOLUME":"0"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496151000,"PRODUCTID":84,"OPEN":"10.61","LOW":"10.14","HIGH":"10.84","CLOSE":"10.38","ADJCLOSE":"10.38","VOLUME":"0"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496237400,"PRODUCTID":84,"OPEN":"10.1","LOW":"9.93","HIGH":"11.3","CLOSE":"10.41","ADJCLOSE":"10.41","VOLUME":"0"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496323800,"PRODUCTID":84,"OPEN":"10.42","LOW":"9.69","HIGH":"10.54","CLOSE":"9.89","ADJCLOSE":"9.89","VOLUME":"0"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496410200,"PRODUCTID":84,"OPEN":"10.08","LOW":"9.58","HIGH":"10.3","CLOSE":"9.75","ADJCLOSE":"9.75","VOLUME":"0"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496669400,"PRODUCTID":84,"OPEN":"10.08","LOW":"9.6","HIGH":"10.28","CLOSE":"10.07","ADJCLOSE":"10.07","VOLUME":"0"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496755800,"PRODUCTID":84,"OPEN":"10.19","LOW":"9.86","HIGH":"10.77","CLOSE":"10.45","ADJCLOSE":"10.45","VOLUME":"0"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496842200,"PRODUCTID":84,"OPEN":"10.48","LOW":"10.12","HIGH":"10.93","CLOSE":"10.39","ADJCLOSE":"10.39","VOLUME":"0"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496928600,"PRODUCTID":84,"OPEN":"10.27","LOW":"9.73","HIGH":"10.53","CLOSE":"10.16","ADJCLOSE":"10.16","VOLUME":"0"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1497015000,"PRODUCTID":84,"OPEN":"9.93","LOW":"9.37","HIGH":"12.11","CLOSE":"10.7","ADJCLOSE":"10.7","VOLUME":"0"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497274200,"PRODUCTID":84,"OPEN":"11.19","LOW":"11.19","HIGH":"12.37","CLOSE":"11.46","ADJCLOSE":"11.46","VOLUME":"0"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497360600,"PRODUCTID":84,"OPEN":"11.12","LOW":"10.26","HIGH":"11.14","CLOSE":"10.42","ADJCLOSE":"10.42","VOLUME":"0"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497447000,"PRODUCTID":84,"OPEN":"10.33","LOW":"10.01","HIGH":"11.26","CLOSE":"10.64","ADJCLOSE":"10.64","VOLUME":"0"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497533400,"PRODUCTID":84,"OPEN":"11.06","LOW":"10.74","HIGH":"12.01","CLOSE":"10.9","ADJCLOSE":"10.9","VOLUME":"0"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497619800,"PRODUCTID":84,"OPEN":"10.63","LOW":"10.26","HIGH":"11.35","CLOSE":"10.38","ADJCLOSE":"10.38","VOLUME":"0"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497879000,"PRODUCTID":84,"OPEN":"10.57","LOW":"10.01","HIGH":"10.6","CLOSE":"10.37","ADJCLOSE":"10.37","VOLUME":"0"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497965400,"PRODUCTID":84,"OPEN":"10.28","LOW":"10.24","HIGH":"11.15","CLOSE":"10.86","ADJCLOSE":"10.86","VOLUME":"0"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498051800,"PRODUCTID":84,"OPEN":"11.03","LOW":"10.4","HIGH":"11.4","CLOSE":"10.75","ADJCLOSE":"10.75","VOLUME":"0"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498138200,"PRODUCTID":84,"OPEN":"10.81","LOW":"10.24","HIGH":"11.01","CLOSE":"10.48","ADJCLOSE":"10.48","VOLUME":"0"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498224600,"PRODUCTID":84,"OPEN":"10.25","LOW":"9.85","HIGH":"10.69","CLOSE":"10.02","ADJCLOSE":"10.02","VOLUME":"0"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498483800,"PRODUCTID":84,"OPEN":"10.13","LOW":"9.68","HIGH":"10.44","CLOSE":"9.9","ADJCLOSE":"9.9","VOLUME":"0"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498570200,"PRODUCTID":84,"OPEN":"10.04","LOW":"9.8","HIGH":"11.31","CLOSE":"11.06","ADJCLOSE":"11.06","VOLUME":"0"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498656600,"PRODUCTID":84,"OPEN":"11.17","LOW":"9.76","HIGH":"11.49","CLOSE":"10.03","ADJCLOSE":"10.03","VOLUME":"0"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498743000,"PRODUCTID":84,"OPEN":"9.79","LOW":"9.73","HIGH":"15.16","CLOSE":"11.44","ADJCLOSE":"11.44","VOLUME":"0"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498829400,"PRODUCTID":84,"OPEN":"11.74","LOW":"10.4","HIGH":"11.85","CLOSE":"11.18","ADJCLOSE":"11.18","VOLUME":"0"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499088600,"PRODUCTID":84,"OPEN":"11.07","LOW":"10.28","HIGH":"11.45","CLOSE":"11.22","ADJCLOSE":"11.22","VOLUME":"0"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499088600,"PRODUCTID":84,"OPEN":"11.07","LOW":"10.28","HIGH":"11.45","CLOSE":"11.22","ADJCLOSE":"11.22","VOLUME":"0"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499261400,"PRODUCTID":84,"OPEN":"11.2","LOW":"10.79","HIGH":"12.03","CLOSE":"11.07","ADJCLOSE":"11.07","VOLUME":"0"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499347800,"PRODUCTID":84,"OPEN":"11.2","LOW":"11.18","HIGH":"13.05","CLOSE":"12.54","ADJCLOSE":"12.54","VOLUME":"0"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499434200,"PRODUCTID":84,"OPEN":"12.48","LOW":"10.98","HIGH":"12.57","CLOSE":"11.19","ADJCLOSE":"11.19","VOLUME":"0"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499693400,"PRODUCTID":84,"OPEN":"11.26","LOW":"10.61","HIGH":"11.73","CLOSE":"11.11","ADJCLOSE":"11.11","VOLUME":"0"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499779800,"PRODUCTID":84,"OPEN":"10.79","LOW":"10.68","HIGH":"12.14","CLOSE":"10.89","ADJCLOSE":"10.89","VOLUME":"0"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499866200,"PRODUCTID":84,"OPEN":"10.85","LOW":"10.08","HIGH":"10.85","CLOSE":"10.3","ADJCLOSE":"10.3","VOLUME":"0"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499952600,"PRODUCTID":84,"OPEN":"10.07","LOW":"9.9","HIGH":"10.4","CLOSE":"9.9","ADJCLOSE":"9.9","VOLUME":"0"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1500039000,"PRODUCTID":84,"OPEN":"10.09","LOW":"9.5","HIGH":"10.14","CLOSE":"9.51","ADJCLOSE":"9.51","VOLUME":"0"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500298200,"PRODUCTID":84,"OPEN":"9.77","LOW":"9.71","HIGH":"10.03","CLOSE":"9.82","ADJCLOSE":"9.82","VOLUME":"0"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500384600,"PRODUCTID":84,"OPEN":"9.86","LOW":"9.66","HIGH":"10.35","CLOSE":"9.89","ADJCLOSE":"9.89","VOLUME":"0"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500471000,"PRODUCTID":84,"OPEN":"9.69","LOW":"9.58","HIGH":"9.94","CLOSE":"9.79","ADJCLOSE":"9.79","VOLUME":"0"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500557400,"PRODUCTID":84,"OPEN":"9.66","LOW":"9.5","HIGH":"10.28","CLOSE":"9.58","ADJCLOSE":"9.58","VOLUME":"0"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500643800,"PRODUCTID":84,"OPEN":"9.52","LOW":"9.3","HIGH":"9.98","CLOSE":"9.36","ADJCLOSE":"9.36","VOLUME":"0"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500903000,"PRODUCTID":84,"OPEN":"9.94","LOW":"9.26","HIGH":"9.97","CLOSE":"9.43","ADJCLOSE":"9.43","VOLUME":"0"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500989400,"PRODUCTID":84,"OPEN":"9.4","LOW":"9.04","HIGH":"9.52","CLOSE":"9.43","ADJCLOSE":"9.43","VOLUME":"0"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501075800,"PRODUCTID":84,"OPEN":"9.25","LOW":"8.84","HIGH":"9.66","CLOSE":"9.6","ADJCLOSE":"9.6","VOLUME":"0"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501162200,"PRODUCTID":84,"OPEN":"9.33","LOW":"9.16","HIGH":"11.5","CLOSE":"10.11","ADJCLOSE":"10.11","VOLUME":"0"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501248600,"PRODUCTID":84,"OPEN":"10.62","LOW":"10.26","HIGH":"11.3","CLOSE":"10.29","ADJCLOSE":"10.29","VOLUME":"0"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501507800,"PRODUCTID":84,"OPEN":"10.53","LOW":"10.23","HIGH":"10.84","CLOSE":"10.26","ADJCLOSE":"10.26","VOLUME":"0"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501594200,"PRODUCTID":84,"OPEN":"10.19","LOW":"9.95","HIGH":"10.56","CLOSE":"10.09","ADJCLOSE":"10.09","VOLUME":"0"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501680600,"PRODUCTID":84,"OPEN":"10.08","LOW":"9.8","HIGH":"10.81","CLOSE":"10.28","ADJCLOSE":"10.28","VOLUME":"0"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501767000,"PRODUCTID":84,"OPEN":"10.47","LOW":"9.9","HIGH":"10.6","CLOSE":"10.44","ADJCLOSE":"10.44","VOLUME":"0"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501853400,"PRODUCTID":84,"OPEN":"10.48","LOW":"9.68","HIGH":"10.5","CLOSE":"10.03","ADJCLOSE":"10.03","VOLUME":"0"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502112600,"PRODUCTID":84,"OPEN":"10.19","LOW":"9.76","HIGH":"10.32","CLOSE":"9.93","ADJCLOSE":"9.93","VOLUME":"0"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502199000,"PRODUCTID":84,"OPEN":"10.04","LOW":"9.52","HIGH":"11.52","CLOSE":"10.96","ADJCLOSE":"10.96","VOLUME":"0"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502285400,"PRODUCTID":84,"OPEN":"11.49","LOW":"11.11","HIGH":"12.63","CLOSE":"11.11","ADJCLOSE":"11.11","VOLUME":"0"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502371800,"PRODUCTID":84,"OPEN":"11.57","LOW":"11.56","HIGH":"16.17","CLOSE":"16.04","ADJCLOSE":"16.04","VOLUME":"0"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502458200,"PRODUCTID":84,"OPEN":"16.17","LOW":"14.5","HIGH":"17.28","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502717400,"PRODUCTID":84,"OPEN":"14.05","LOW":"12.06","HIGH":"14.05","CLOSE":"12.33","ADJCLOSE":"12.33","VOLUME":"0"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502803800,"PRODUCTID":84,"OPEN":"11.78","LOW":"11.45","HIGH":"12.37","CLOSE":"12.04","ADJCLOSE":"12.04","VOLUME":"0"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502890200,"PRODUCTID":84,"OPEN":"11.59","LOW":"11.25","HIGH":"12.54","CLOSE":"11.74","ADJCLOSE":"11.74","VOLUME":"0"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502976600,"PRODUCTID":84,"OPEN":"11.81","LOW":"11.54","HIGH":"15.77","CLOSE":"15.55","ADJCLOSE":"15.55","VOLUME":"0"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503063000,"PRODUCTID":84,"OPEN":"15.38","LOW":"13.32","HIGH":"16.04","CLOSE":"14.26","ADJCLOSE":"14.26","VOLUME":"0"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503322200,"PRODUCTID":84,"OPEN":"14.59","LOW":"13.07","HIGH":"14.74","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503408600,"PRODUCTID":84,"OPEN":"12.6","LOW":"11.35","HIGH":"12.94","CLOSE":"11.35","ADJCLOSE":"11.35","VOLUME":"0"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503495000,"PRODUCTID":84,"OPEN":"11.51","LOW":"11.39","HIGH":"12.59","CLOSE":"12.25","ADJCLOSE":"12.25","VOLUME":"0"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503581400,"PRODUCTID":84,"OPEN":"12.06","LOW":"11.55","HIGH":"12.83","CLOSE":"12.23","ADJCLOSE":"12.23","VOLUME":"0"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503667800,"PRODUCTID":84,"OPEN":"12.2","LOW":"11.1","HIGH":"12.45","CLOSE":"11.28","ADJCLOSE":"11.28","VOLUME":"0"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503927000,"PRODUCTID":84,"OPEN":"12.09","LOW":"11.23","HIGH":"12.11","CLOSE":"11.32","ADJCLOSE":"11.32","VOLUME":"0"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1504013400,"PRODUCTID":84,"OPEN":"13.33","LOW":"11.48","HIGH":"14.34","CLOSE":"11.7","ADJCLOSE":"11.7","VOLUME":"0"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504099800,"PRODUCTID":84,"OPEN":"11.4","LOW":"10.96","HIGH":"11.98","CLOSE":"11.22","ADJCLOSE":"11.22","VOLUME":"0"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504186200,"PRODUCTID":84,"OPEN":"11.07","LOW":"10.34","HIGH":"11.22","CLOSE":"10.59","ADJCLOSE":"10.59","VOLUME":"0"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504272600,"PRODUCTID":84,"OPEN":"10.33","LOW":"10.02","HIGH":"10.46","CLOSE":"10.13","ADJCLOSE":"10.13","VOLUME":"0"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504272600,"PRODUCTID":84,"OPEN":"10.33","LOW":"10.02","HIGH":"10.46","CLOSE":"10.13","ADJCLOSE":"10.13","VOLUME":"0"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504618200,"PRODUCTID":84,"OPEN":"11.75","LOW":"11.41","HIGH":"14.06","CLOSE":"12.23","ADJCLOSE":"12.23","VOLUME":"0"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504704600,"PRODUCTID":84,"OPEN":"12.27","LOW":"11.35","HIGH":"12.59","CLOSE":"11.63","ADJCLOSE":"11.63","VOLUME":"0"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504791000,"PRODUCTID":84,"OPEN":"11.93","LOW":"11.32","HIGH":"12.07","CLOSE":"11.55","ADJCLOSE":"11.55","VOLUME":"0"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504877400,"PRODUCTID":84,"OPEN":"11.87","LOW":"11.84","HIGH":"12.6","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505136600,"PRODUCTID":84,"OPEN":"11.38","LOW":"10.51","HIGH":"11.39","CLOSE":"10.73","ADJCLOSE":"10.73","VOLUME":"0"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505223000,"PRODUCTID":84,"OPEN":"10.66","LOW":"10.29","HIGH":"10.95","CLOSE":"10.58","ADJCLOSE":"10.58","VOLUME":"0"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505309400,"PRODUCTID":84,"OPEN":"10.72","LOW":"10.33","HIGH":"10.86","CLOSE":"10.5","ADJCLOSE":"10.5","VOLUME":"0"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505395800,"PRODUCTID":84,"OPEN":"10.57","LOW":"10.28","HIGH":"11.04","CLOSE":"10.44","ADJCLOSE":"10.44","VOLUME":"0"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505482200,"PRODUCTID":84,"OPEN":"10.51","LOW":"10","HIGH":"10.74","CLOSE":"10.17","ADJCLOSE":"10.17","VOLUME":"0"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505741400,"PRODUCTID":84,"OPEN":"10.18","LOW":"9.88","HIGH":"10.42","CLOSE":"10.15","ADJCLOSE":"10.15","VOLUME":"0"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505827800,"PRODUCTID":84,"OPEN":"10.16","LOW":"9.85","HIGH":"10.3","CLOSE":"10.18","ADJCLOSE":"10.18","VOLUME":"0"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505914200,"PRODUCTID":84,"OPEN":"10.04","LOW":"9.67","HIGH":"10.67","CLOSE":"9.78","ADJCLOSE":"9.78","VOLUME":"0"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1506000600,"PRODUCTID":84,"OPEN":"9.74","LOW":"9.54","HIGH":"10.21","CLOSE":"9.67","ADJCLOSE":"9.67","VOLUME":"0"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506087000,"PRODUCTID":84,"OPEN":"9.9","LOW":"9.5","HIGH":"10.2","CLOSE":"9.59","ADJCLOSE":"9.59","VOLUME":"0"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506346200,"PRODUCTID":84,"OPEN":"10.08","LOW":"9.79","HIGH":"11.21","CLOSE":"10.21","ADJCLOSE":"10.21","VOLUME":"0"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506432600,"PRODUCTID":84,"OPEN":"10.42","LOW":"9.94","HIGH":"10.68","CLOSE":"10.17","ADJCLOSE":"10.17","VOLUME":"0"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506519000,"PRODUCTID":84,"OPEN":"9.9","LOW":"9.63","HIGH":"10.42","CLOSE":"9.87","ADJCLOSE":"9.87","VOLUME":"0"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506605400,"PRODUCTID":84,"OPEN":"9.74","LOW":"9.55","HIGH":"10.13","CLOSE":"9.55","ADJCLOSE":"9.55","VOLUME":"0"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506691800,"PRODUCTID":84,"OPEN":"9.59","LOW":"9.36","HIGH":"9.83","CLOSE":"9.51","ADJCLOSE":"9.51","VOLUME":"0"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506951000,"PRODUCTID":84,"OPEN":"9.59","LOW":"9.37","HIGH":"10.04","CLOSE":"9.45","ADJCLOSE":"9.45","VOLUME":"0"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1507037400,"PRODUCTID":84,"OPEN":"9.3","LOW":"9.3","HIGH":"9.75","CLOSE":"9.51","ADJCLOSE":"9.51","VOLUME":"0"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507123800,"PRODUCTID":84,"OPEN":"9.53","LOW":"9.53","HIGH":"9.88","CLOSE":"9.63","ADJCLOSE":"9.63","VOLUME":"0"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507210200,"PRODUCTID":84,"OPEN":"9.48","LOW":"9.13","HIGH":"9.62","CLOSE":"9.19","ADJCLOSE":"9.19","VOLUME":"0"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507296600,"PRODUCTID":84,"OPEN":"9.23","LOW":"9.11","HIGH":"10.27","CLOSE":"9.65","ADJCLOSE":"9.65","VOLUME":"0"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507555800,"PRODUCTID":84,"OPEN":"9.92","LOW":"9.88","HIGH":"10.53","CLOSE":"10.33","ADJCLOSE":"10.33","VOLUME":"0"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507642200,"PRODUCTID":84,"OPEN":"10.15","LOW":"9.94","HIGH":"10.66","CLOSE":"10.08","ADJCLOSE":"10.08","VOLUME":"0"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507728600,"PRODUCTID":84,"OPEN":"9.95","LOW":"9.72","HIGH":"10.38","CLOSE":"9.85","ADJCLOSE":"9.85","VOLUME":"0"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507815000,"PRODUCTID":84,"OPEN":"9.94","LOW":"9.65","HIGH":"10.33","CLOSE":"9.91","ADJCLOSE":"9.91","VOLUME":"0"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507901400,"PRODUCTID":84,"OPEN":"9.95","LOW":"9.44","HIGH":"9.98","CLOSE":"9.61","ADJCLOSE":"9.61","VOLUME":"0"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508160600,"PRODUCTID":84,"OPEN":"9.95","LOW":"9.75","HIGH":"10.02","CLOSE":"9.91","ADJCLOSE":"9.91","VOLUME":"0"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508247000,"PRODUCTID":84,"OPEN":"9.85","LOW":"9.78","HIGH":"10.46","CLOSE":"10.31","ADJCLOSE":"10.31","VOLUME":"0"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508333400,"PRODUCTID":84,"OPEN":"10.34","LOW":"9.87","HIGH":"10.41","CLOSE":"10.07","ADJCLOSE":"10.07","VOLUME":"0"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508419800,"PRODUCTID":84,"OPEN":"10.22","LOW":"9.99","HIGH":"11.77","CLOSE":"10.05","ADJCLOSE":"10.05","VOLUME":"0"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508506200,"PRODUCTID":84,"OPEN":"9.92","LOW":"9.29","HIGH":"10.04","CLOSE":"9.97","ADJCLOSE":"9.97","VOLUME":"0"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508765400,"PRODUCTID":84,"OPEN":"10.25","LOW":"9.94","HIGH":"11.08","CLOSE":"11.07","ADJCLOSE":"11.07","VOLUME":"0"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508851800,"PRODUCTID":84,"OPEN":"10.89","LOW":"10.39","HIGH":"11.16","CLOSE":"11.16","ADJCLOSE":"11.16","VOLUME":"0"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508938200,"PRODUCTID":84,"OPEN":"11.34","LOW":"10.99","HIGH":"13.2","CLOSE":"11.23","ADJCLOSE":"11.23","VOLUME":"0"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1509024600,"PRODUCTID":84,"OPEN":"11.17","LOW":"10.6","HIGH":"11.81","CLOSE":"11.3","ADJCLOSE":"11.3","VOLUME":"0"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509111000,"PRODUCTID":84,"OPEN":"11.12","LOW":"9.74","HIGH":"11.12","CLOSE":"9.8","ADJCLOSE":"9.8","VOLUME":"0"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509370200,"PRODUCTID":84,"OPEN":"10.28","LOW":"10.1","HIGH":"10.89","CLOSE":"10.5","ADJCLOSE":"10.5","VOLUME":"0"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509456600,"PRODUCTID":84,"OPEN":"10.34","LOW":"9.9","HIGH":"10.37","CLOSE":"10.18","ADJCLOSE":"10.18","VOLUME":"0"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509543000,"PRODUCTID":84,"OPEN":"9.79","LOW":"9.74","HIGH":"10.49","CLOSE":"10.2","ADJCLOSE":"10.2","VOLUME":"0"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509629400,"PRODUCTID":84,"OPEN":"10.44","LOW":"9.67","HIGH":"10.89","CLOSE":"9.93","ADJCLOSE":"9.93","VOLUME":"0"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509715800,"PRODUCTID":84,"OPEN":"9.83","LOW":"8.99","HIGH":"9.91","CLOSE":"9.14","ADJCLOSE":"9.14","VOLUME":"0"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509978600,"PRODUCTID":84,"OPEN":"9.63","LOW":"9.38","HIGH":"9.74","CLOSE":"9.4","ADJCLOSE":"9.4","VOLUME":"0"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510065000,"PRODUCTID":84,"OPEN":"9.31","LOW":"9.29","HIGH":"10.31","CLOSE":"9.89","ADJCLOSE":"9.89","VOLUME":"0"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510151400,"PRODUCTID":84,"OPEN":"9.79","LOW":"9.5","HIGH":"10.27","CLOSE":"9.78","ADJCLOSE":"9.78","VOLUME":"0"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510237800,"PRODUCTID":84,"OPEN":"9.94","LOW":"9.79","HIGH":"12.19","CLOSE":"10.5","ADJCLOSE":"10.5","VOLUME":"0"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510324200,"PRODUCTID":84,"OPEN":"10.78","LOW":"10.5","HIGH":"11.58","CLOSE":"11.29","ADJCLOSE":"11.29","VOLUME":"0"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510583400,"PRODUCTID":84,"OPEN":"11.43","LOW":"11","HIGH":"12.18","CLOSE":"11.5","ADJCLOSE":"11.5","VOLUME":"0"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510669800,"PRODUCTID":84,"OPEN":"11.53","LOW":"11.45","HIGH":"12.61","CLOSE":"11.59","ADJCLOSE":"11.59","VOLUME":"0"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510756200,"PRODUCTID":84,"OPEN":"12.52","LOW":"12.33","HIGH":"14.51","CLOSE":"13.13","ADJCLOSE":"13.13","VOLUME":"0"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510842600,"PRODUCTID":84,"OPEN":"12.47","LOW":"11.38","HIGH":"12.52","CLOSE":"11.76","ADJCLOSE":"11.76","VOLUME":"0"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510929000,"PRODUCTID":84,"OPEN":"11.75","LOW":"11.16","HIGH":"12.01","CLOSE":"11.43","ADJCLOSE":"11.43","VOLUME":"0"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511188200,"PRODUCTID":84,"OPEN":"11.96","LOW":"10.44","HIGH":"12.08","CLOSE":"10.65","ADJCLOSE":"10.65","VOLUME":"0"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511274600,"PRODUCTID":84,"OPEN":"10.74","LOW":"9.67","HIGH":"10.78","CLOSE":"9.73","ADJCLOSE":"9.73","VOLUME":"0"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511361000,"PRODUCTID":84,"OPEN":"9.6","LOW":"9.32","HIGH":"9.88","CLOSE":"9.88","ADJCLOSE":"9.88","VOLUME":"0"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511361000,"PRODUCTID":84,"OPEN":"9.6","LOW":"9.32","HIGH":"9.88","CLOSE":"9.88","ADJCLOSE":"9.88","VOLUME":"0"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511533800,"PRODUCTID":84,"OPEN":"9.82","LOW":"8.56","HIGH":"9.96","CLOSE":"9.67","ADJCLOSE":"9.67","VOLUME":"0"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511793000,"PRODUCTID":84,"OPEN":"10.07","LOW":"9.79","HIGH":"10.26","CLOSE":"9.87","ADJCLOSE":"9.87","VOLUME":"0"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511879400,"PRODUCTID":84,"OPEN":"9.72","LOW":"9.53","HIGH":"10.31","CLOSE":"10.03","ADJCLOSE":"10.03","VOLUME":"0"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511965800,"PRODUCTID":84,"OPEN":"9.91","LOW":"9.81","HIGH":"10.93","CLOSE":"10.7","ADJCLOSE":"10.7","VOLUME":"0"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512052200,"PRODUCTID":84,"OPEN":"10.49","LOW":"10.25","HIGH":"12.05","CLOSE":"11.28","ADJCLOSE":"11.28","VOLUME":"0"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512138600,"PRODUCTID":84,"OPEN":"11.19","LOW":"10.54","HIGH":"14.58","CLOSE":"11.43","ADJCLOSE":"11.43","VOLUME":"0"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512397800,"PRODUCTID":84,"OPEN":"11.05","LOW":"10.26","HIGH":"11.86","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512484200,"PRODUCTID":84,"OPEN":"11.38","LOW":"10.65","HIGH":"11.67","CLOSE":"11.33","ADJCLOSE":"11.33","VOLUME":"0"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512570600,"PRODUCTID":84,"OPEN":"11.63","LOW":"10.86","HIGH":"11.68","CLOSE":"11.02","ADJCLOSE":"11.02","VOLUME":"0"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512657000,"PRODUCTID":84,"OPEN":"10.9","LOW":"10.12","HIGH":"11.32","CLOSE":"10.16","ADJCLOSE":"10.16","VOLUME":"0"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512743400,"PRODUCTID":84,"OPEN":"10","LOW":"9.43","HIGH":"10.06","CLOSE":"9.58","ADJCLOSE":"9.58","VOLUME":"0"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1513002600,"PRODUCTID":84,"OPEN":"9.74","LOW":"9.28","HIGH":"10.08","CLOSE":"9.34","ADJCLOSE":"9.34","VOLUME":"0"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513089000,"PRODUCTID":84,"OPEN":"9.36","LOW":"9.21","HIGH":"9.92","CLOSE":"9.92","ADJCLOSE":"9.92","VOLUME":"0"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513175400,"PRODUCTID":84,"OPEN":"9.78","LOW":"9.65","HIGH":"10.21","CLOSE":"10.18","ADJCLOSE":"10.18","VOLUME":"0"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513261800,"PRODUCTID":84,"OPEN":"9.98","LOW":"9.78","HIGH":"10.54","CLOSE":"10.49","ADJCLOSE":"10.49","VOLUME":"0"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513348200,"PRODUCTID":84,"OPEN":"10.12","LOW":"9.22","HIGH":"10.2","CLOSE":"9.42","ADJCLOSE":"9.42","VOLUME":"0"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513607400,"PRODUCTID":84,"OPEN":"9.46","LOW":"9.24","HIGH":"9.89","CLOSE":"9.53","ADJCLOSE":"9.53","VOLUME":"0"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513693800,"PRODUCTID":84,"OPEN":"9.4","LOW":"9.18","HIGH":"10.15","CLOSE":"10.03","ADJCLOSE":"10.03","VOLUME":"0"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513780200,"PRODUCTID":84,"OPEN":"9.69","LOW":"8.9","HIGH":"9.85","CLOSE":"9.72","ADJCLOSE":"9.72","VOLUME":"0"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513866600,"PRODUCTID":84,"OPEN":"9.59","LOW":"9.2","HIGH":"9.86","CLOSE":"9.62","ADJCLOSE":"9.62","VOLUME":"0"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513953000,"PRODUCTID":84,"OPEN":"9.37","LOW":"9.35","HIGH":"10.18","CLOSE":"9.9","ADJCLOSE":"9.9","VOLUME":"0"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513953000,"PRODUCTID":84,"OPEN":"9.37","LOW":"9.35","HIGH":"10.18","CLOSE":"9.9","ADJCLOSE":"9.9","VOLUME":"0"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1514298600,"PRODUCTID":84,"OPEN":"10.19","LOW":"10.13","HIGH":"10.46","CLOSE":"10.25","ADJCLOSE":"10.25","VOLUME":"0"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514385000,"PRODUCTID":84,"OPEN":"10.04","LOW":"9.71","HIGH":"10.79","CLOSE":"10.47","ADJCLOSE":"10.47","VOLUME":"0"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514471400,"PRODUCTID":84,"OPEN":"10.29","LOW":"10.07","HIGH":"10.44","CLOSE":"10.18","ADJCLOSE":"10.18","VOLUME":"0"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514557800,"PRODUCTID":84,"OPEN":"10.03","LOW":"9.95","HIGH":"11.06","CLOSE":"11.04","ADJCLOSE":"11.04","VOLUME":"0"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514557800,"PRODUCTID":84,"OPEN":"10.03","LOW":"9.95","HIGH":"11.06","CLOSE":"11.04","ADJCLOSE":"11.04","VOLUME":"0"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514903400,"PRODUCTID":84,"OPEN":"10.95","LOW":"9.52","HIGH":"11.07","CLOSE":"9.77","ADJCLOSE":"9.77","VOLUME":"0"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514989800,"PRODUCTID":84,"OPEN":"9.56","LOW":"8.94","HIGH":"9.65","CLOSE":"9.15","ADJCLOSE":"9.15","VOLUME":"0"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515076200,"PRODUCTID":84,"OPEN":"9.01","LOW":"8.92","HIGH":"9.31","CLOSE":"9.22","ADJCLOSE":"9.22","VOLUME":"0"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515162600,"PRODUCTID":84,"OPEN":"9.1","LOW":"9","HIGH":"9.54","CLOSE":"9.22","ADJCLOSE":"9.22","VOLUME":"0"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515421800,"PRODUCTID":84,"OPEN":"9.61","LOW":"9.32","HIGH":"9.89","CLOSE":"9.52","ADJCLOSE":"9.52","VOLUME":"0"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515508200,"PRODUCTID":84,"OPEN":"9.41","LOW":"9.37","HIGH":"10.09","CLOSE":"10.08","ADJCLOSE":"10.08","VOLUME":"0"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515594600,"PRODUCTID":84,"OPEN":"10.11","LOW":"9.82","HIGH":"10.85","CLOSE":"9.82","ADJCLOSE":"9.82","VOLUME":"0"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515681000,"PRODUCTID":84,"OPEN":"9.69","LOW":"9.62","HIGH":"10.02","CLOSE":"9.88","ADJCLOSE":"9.88","VOLUME":"0"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515767400,"PRODUCTID":84,"OPEN":"9.74","LOW":"9.54","HIGH":"10.31","CLOSE":"10.16","ADJCLOSE":"10.16","VOLUME":"0"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515767400,"PRODUCTID":84,"OPEN":"9.74","LOW":"9.54","HIGH":"10.31","CLOSE":"10.16","ADJCLOSE":"10.16","VOLUME":"0"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516113000,"PRODUCTID":84,"OPEN":"10.42","LOW":"10.4","HIGH":"12.41","CLOSE":"11.66","ADJCLOSE":"11.66","VOLUME":"0"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516199400,"PRODUCTID":84,"OPEN":"11.35","LOW":"11.18","HIGH":"12.81","CLOSE":"11.91","ADJCLOSE":"11.91","VOLUME":"0"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516285800,"PRODUCTID":84,"OPEN":"12.01","LOW":"11.62","HIGH":"12.4","CLOSE":"12.22","ADJCLOSE":"12.22","VOLUME":"0"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516372200,"PRODUCTID":84,"OPEN":"12.3","LOW":"11.18","HIGH":"12.33","CLOSE":"11.27","ADJCLOSE":"11.27","VOLUME":"0"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516631400,"PRODUCTID":84,"OPEN":"11.59","LOW":"10.84","HIGH":"11.62","CLOSE":"11.03","ADJCLOSE":"11.03","VOLUME":"0"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516717800,"PRODUCTID":84,"OPEN":"10.77","LOW":"10.76","HIGH":"11.57","CLOSE":"11.1","ADJCLOSE":"11.1","VOLUME":"0"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516804200,"PRODUCTID":84,"OPEN":"11","LOW":"10.89","HIGH":"12.19","CLOSE":"11.47","ADJCLOSE":"11.47","VOLUME":"0"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516890600,"PRODUCTID":84,"OPEN":"11.27","LOW":"11.2","HIGH":"12.01","CLOSE":"11.58","ADJCLOSE":"11.58","VOLUME":"0"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516977000,"PRODUCTID":84,"OPEN":"11.4","LOW":"11.08","HIGH":"11.6","CLOSE":"11.08","ADJCLOSE":"11.08","VOLUME":"0"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517236200,"PRODUCTID":84,"OPEN":"11.71","LOW":"11.68","HIGH":"13.84","CLOSE":"13.84","ADJCLOSE":"13.84","VOLUME":"0"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517322600,"PRODUCTID":84,"OPEN":"13.93","LOW":"13.88","HIGH":"15.42","CLOSE":"14.79","ADJCLOSE":"14.79","VOLUME":"0"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517409000,"PRODUCTID":84,"OPEN":"14.23","LOW":"13.41","HIGH":"14.44","CLOSE":"13.54","ADJCLOSE":"13.54","VOLUME":"0"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517495400,"PRODUCTID":84,"OPEN":"13.05","LOW":"12.5","HIGH":"14.3","CLOSE":"13.47","ADJCLOSE":"13.47","VOLUME":"0"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517581800,"PRODUCTID":84,"OPEN":"13.64","LOW":"13.64","HIGH":"17.86","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517841000,"PRODUCTID":84,"OPEN":"18.44","LOW":"16.8","HIGH":"38.8","CLOSE":"37.32","ADJCLOSE":"37.32","VOLUME":"0"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517927400,"PRODUCTID":84,"OPEN":"37.32","LOW":"22.42","HIGH":"50.3","CLOSE":"29.98","ADJCLOSE":"29.98","VOLUME":"0"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1518013800,"PRODUCTID":84,"OPEN":"31.38","LOW":"21.17","HIGH":"31.64","CLOSE":"27.73","ADJCLOSE":"27.73","VOLUME":"0"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518100200,"PRODUCTID":84,"OPEN":"27.29","LOW":"24.41","HIGH":"36.17","CLOSE":"33.46","ADJCLOSE":"33.46","VOLUME":"0"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518186600,"PRODUCTID":84,"OPEN":"32.18","LOW":"27.73","HIGH":"41.06","CLOSE":"29.06","ADJCLOSE":"29.06","VOLUME":"0"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518445800,"PRODUCTID":84,"OPEN":"27.25","LOW":"24.42","HIGH":"29.7","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518532200,"PRODUCTID":84,"OPEN":"26.94","LOW":"24.47","HIGH":"27.82","CLOSE":"24.97","ADJCLOSE":"24.97","VOLUME":"0"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518618600,"PRODUCTID":84,"OPEN":"23.48","LOW":"18.99","HIGH":"25.72","CLOSE":"19.26","ADJCLOSE":"19.26","VOLUME":"0"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518705000,"PRODUCTID":84,"OPEN":"18.39","LOW":"17.6","HIGH":"20.66","CLOSE":"19.13","ADJCLOSE":"19.13","VOLUME":"0"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518791400,"PRODUCTID":84,"OPEN":"18.74","LOW":"17.44","HIGH":"20.99","CLOSE":"19.46","ADJCLOSE":"19.46","VOLUME":"0"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518791400,"PRODUCTID":84,"OPEN":"18.74","LOW":"17.44","HIGH":"20.99","CLOSE":"19.46","ADJCLOSE":"19.46","VOLUME":"0"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519137000,"PRODUCTID":84,"OPEN":"20.53","LOW":"19.75","HIGH":"21.61","CLOSE":"20.6","ADJCLOSE":"20.6","VOLUME":"0"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519223400,"PRODUCTID":84,"OPEN":"20.76","LOW":"16.97","HIGH":"21.04","CLOSE":"20.02","ADJCLOSE":"20.02","VOLUME":"0"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519309800,"PRODUCTID":84,"OPEN":"20.57","LOW":"18.07","HIGH":"20.61","CLOSE":"18.72","ADJCLOSE":"18.72","VOLUME":"0"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519396200,"PRODUCTID":84,"OPEN":"17.96","LOW":"16.47","HIGH":"18.8","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519655400,"PRODUCTID":84,"OPEN":"16.53","LOW":"15.8","HIGH":"16.94","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519741800,"PRODUCTID":84,"OPEN":"15.83","LOW":"15.29","HIGH":"18.98","CLOSE":"18.59","ADJCLOSE":"18.59","VOLUME":"0"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519828200,"PRODUCTID":84,"OPEN":"18.08","LOW":"15.65","HIGH":"20.44","CLOSE":"19.85","ADJCLOSE":"19.85","VOLUME":"0"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519914600,"PRODUCTID":84,"OPEN":"19.96","LOW":"19.57","HIGH":"25.3","CLOSE":"22.47","ADJCLOSE":"22.47","VOLUME":"0"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1520001000,"PRODUCTID":84,"OPEN":"22.47","LOW":"19.36","HIGH":"26.22","CLOSE":"19.59","ADJCLOSE":"19.59","VOLUME":"0"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520260200,"PRODUCTID":84,"OPEN":"21.55","LOW":"17.94","HIGH":"21.57","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520346600,"PRODUCTID":84,"OPEN":"18.25","LOW":"17.68","HIGH":"19.64","CLOSE":"18.36","ADJCLOSE":"18.36","VOLUME":"0"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520433000,"PRODUCTID":84,"OPEN":"20.11","LOW":"17.52","HIGH":"20.49","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520519400,"PRODUCTID":84,"OPEN":"17.56","LOW":"14.91","HIGH":"17.68","CLOSE":"16.54","ADJCLOSE":"16.54","VOLUME":"0"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520605800,"PRODUCTID":84,"OPEN":"16.41","LOW":"13.31","HIGH":"16.75","CLOSE":"14.64","ADJCLOSE":"14.64","VOLUME":"0"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520861400,"PRODUCTID":84,"OPEN":"15.28","LOW":"15.18","HIGH":"16.35","CLOSE":"15.78","ADJCLOSE":"15.78","VOLUME":"0"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520947800,"PRODUCTID":84,"OPEN":"15.7","LOW":"15.03","HIGH":"16.98","CLOSE":"16.35","ADJCLOSE":"16.35","VOLUME":"0"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1521034200,"PRODUCTID":84,"OPEN":"16.59","LOW":"14.94","HIGH":"17.59","CLOSE":"17.23","ADJCLOSE":"17.23","VOLUME":"0"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521120600,"PRODUCTID":84,"OPEN":"16.99","LOW":"15.96","HIGH":"17.41","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521207000,"PRODUCTID":84,"OPEN":"16.6","LOW":"15.23","HIGH":"16.72","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521466200,"PRODUCTID":84,"OPEN":"16.63","LOW":"16.56","HIGH":"21.87","CLOSE":"19.02","ADJCLOSE":"19.02","VOLUME":"0"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521552600,"PRODUCTID":84,"OPEN":"18.38","LOW":"18.09","HIGH":"19.31","CLOSE":"18.2","ADJCLOSE":"18.2","VOLUME":"0"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521639000,"PRODUCTID":84,"OPEN":"17.76","LOW":"16.26","HIGH":"18.37","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521725400,"PRODUCTID":84,"OPEN":"18.13","LOW":"18.12","HIGH":"23.81","CLOSE":"23.34","ADJCLOSE":"23.34","VOLUME":"0"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521811800,"PRODUCTID":84,"OPEN":"24.02","LOW":"21.63","HIGH":"26.01","CLOSE":"24.87","ADJCLOSE":"24.87","VOLUME":"0"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522071000,"PRODUCTID":84,"OPEN":"23.41","LOW":"20.71","HIGH":"24.54","CLOSE":"21.03","ADJCLOSE":"21.03","VOLUME":"0"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522157400,"PRODUCTID":84,"OPEN":"20.33","LOW":"19.84","HIGH":"24.06","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522243800,"PRODUCTID":84,"OPEN":"22.52","LOW":"21.71","HIGH":"24.94","CLOSE":"22.87","ADJCLOSE":"22.87","VOLUME":"0"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522330200,"PRODUCTID":84,"OPEN":"22.87","LOW":"19.6","HIGH":"23.05","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522330200,"PRODUCTID":84,"OPEN":"22.87","LOW":"19.6","HIGH":"23.05","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522675800,"PRODUCTID":84,"OPEN":"21.07","LOW":"20.44","HIGH":"25.72","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522762200,"PRODUCTID":84,"OPEN":"23.03","LOW":"20.92","HIGH":"23.38","CLOSE":"21.1","ADJCLOSE":"21.1","VOLUME":"0"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522848600,"PRODUCTID":84,"OPEN":"21.68","LOW":"19.86","HIGH":"24.51","CLOSE":"20.06","ADJCLOSE":"20.06","VOLUME":"0"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522935000,"PRODUCTID":84,"OPEN":"19.76","LOW":"18.57","HIGH":"20.21","CLOSE":"18.94","ADJCLOSE":"18.94","VOLUME":"0"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1523021400,"PRODUCTID":84,"OPEN":"20.33","LOW":"18.6","HIGH":"23.12","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523280600,"PRODUCTID":84,"OPEN":"21.27","LOW":"20.34","HIGH":"22.02","CLOSE":"21.77","ADJCLOSE":"21.77","VOLUME":"0"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523367000,"PRODUCTID":84,"OPEN":"20.51","LOW":"20.24","HIGH":"21.68","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523453400,"PRODUCTID":84,"OPEN":"20.95","LOW":"19.64","HIGH":"21.66","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523539800,"PRODUCTID":84,"OPEN":"19.83","LOW":"18.16","HIGH":"19.92","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523626200,"PRODUCTID":84,"OPEN":"18.27","LOW":"17.26","HIGH":"18.45","CLOSE":"17.41","ADJCLOSE":"17.41","VOLUME":"0"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523885400,"PRODUCTID":84,"OPEN":"17.59","LOW":"16.38","HIGH":"17.66","CLOSE":"16.56","ADJCLOSE":"16.56","VOLUME":"0"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523971800,"PRODUCTID":84,"OPEN":"16.16","LOW":"14.57","HIGH":"16.27","CLOSE":"15.25","ADJCLOSE":"15.25","VOLUME":"0"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524058200,"PRODUCTID":84,"OPEN":"15.3","LOW":"14.95","HIGH":"16.9","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524144600,"PRODUCTID":84,"OPEN":"15.55","LOW":"15.16","HIGH":"16.92","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524231000,"PRODUCTID":84,"OPEN":"16.16","LOW":"15.19","HIGH":"17.5","CLOSE":"16.88","ADJCLOSE":"16.88","VOLUME":"0"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524490200,"PRODUCTID":84,"OPEN":"17.29","LOW":"15.79","HIGH":"17.56","CLOSE":"16.34","ADJCLOSE":"16.34","VOLUME":"0"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524576600,"PRODUCTID":84,"OPEN":"16.16","LOW":"15.37","HIGH":"19.66","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524663000,"PRODUCTID":84,"OPEN":"18.14","LOW":"17.75","HIGH":"19.84","CLOSE":"17.84","ADJCLOSE":"17.84","VOLUME":"0"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524749400,"PRODUCTID":84,"OPEN":"18.07","LOW":"16.24","HIGH":"18.12","CLOSE":"16.24","ADJCLOSE":"16.24","VOLUME":"0"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524835800,"PRODUCTID":84,"OPEN":"16.22","LOW":"15.25","HIGH":"16.77","CLOSE":"15.41","ADJCLOSE":"15.41","VOLUME":"0"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525095000,"PRODUCTID":84,"OPEN":"15.31","LOW":"15.13","HIGH":"16.35","CLOSE":"15.93","ADJCLOSE":"15.93","VOLUME":"0"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525181400,"PRODUCTID":84,"OPEN":"16","LOW":"15.42","HIGH":"16.82","CLOSE":"15.49","ADJCLOSE":"15.49","VOLUME":"0"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525267800,"PRODUCTID":84,"OPEN":"15.48","LOW":"14.75","HIGH":"15.97","CLOSE":"15.97","ADJCLOSE":"15.97","VOLUME":"0"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525354200,"PRODUCTID":84,"OPEN":"15.78","LOW":"15.43","HIGH":"18.66","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525440600,"PRODUCTID":84,"OPEN":"15.94","LOW":"10.91","HIGH":"16.92","CLOSE":"14.77","ADJCLOSE":"14.77","VOLUME":"0"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525699800,"PRODUCTID":84,"OPEN":"15.05","LOW":"14.51","HIGH":"15.27","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525786200,"PRODUCTID":84,"OPEN":"14.53","LOW":"14.52","HIGH":"15.56","CLOSE":"14.71","ADJCLOSE":"14.71","VOLUME":"0"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525872600,"PRODUCTID":84,"OPEN":"14.54","LOW":"13.38","HIGH":"14.63","CLOSE":"13.42","ADJCLOSE":"13.42","VOLUME":"0"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525959000,"PRODUCTID":84,"OPEN":"13.36","LOW":"12.92","HIGH":"13.63","CLOSE":"13.23","ADJCLOSE":"13.23","VOLUME":"0"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1526045400,"PRODUCTID":84,"OPEN":"13.22","LOW":"12.65","HIGH":"13.44","CLOSE":"12.65","ADJCLOSE":"12.65","VOLUME":"0"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526304600,"PRODUCTID":84,"OPEN":"13.09","LOW":"12.81","HIGH":"13.28","CLOSE":"12.93","ADJCLOSE":"12.93","VOLUME":"0"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526391000,"PRODUCTID":84,"OPEN":"13.13","LOW":"12.5","HIGH":"15.01","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526477400,"PRODUCTID":84,"OPEN":"14.38","LOW":"13.21","HIGH":"14.91","CLOSE":"13.42","ADJCLOSE":"13.42","VOLUME":"0"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526563800,"PRODUCTID":84,"OPEN":"13.54","LOW":"12.65","HIGH":"13.86","CLOSE":"13.43","ADJCLOSE":"13.43","VOLUME":"0"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526650200,"PRODUCTID":84,"OPEN":"13.18","LOW":"13.06","HIGH":"13.87","CLOSE":"13.42","ADJCLOSE":"13.42","VOLUME":"0"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526909400,"PRODUCTID":84,"OPEN":"12.99","LOW":"12.78","HIGH":"13.59","CLOSE":"13.08","ADJCLOSE":"13.08","VOLUME":"0"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526995800,"PRODUCTID":84,"OPEN":"13.03","LOW":"12.77","HIGH":"13.42","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527082200,"PRODUCTID":84,"OPEN":"13.5","LOW":"12.49","HIGH":"14.6","CLOSE":"12.58","ADJCLOSE":"12.58","VOLUME":"0"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527168600,"PRODUCTID":84,"OPEN":"12.73","LOW":"12.53","HIGH":"14.24","CLOSE":"12.53","ADJCLOSE":"12.53","VOLUME":"0"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527255000,"PRODUCTID":84,"OPEN":"12.44","LOW":"12.29","HIGH":"13.52","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527255000,"PRODUCTID":84,"OPEN":"12.44","LOW":"12.29","HIGH":"13.52","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527600600,"PRODUCTID":84,"OPEN":"14.39","LOW":"14.39","HIGH":"18.78","CLOSE":"17.02","ADJCLOSE":"17.02","VOLUME":"0"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527687000,"PRODUCTID":84,"OPEN":"16.6","LOW":"14.65","HIGH":"16.64","CLOSE":"14.94","ADJCLOSE":"14.94","VOLUME":"0"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527773400,"PRODUCTID":84,"OPEN":"14.93","LOW":"14.2","HIGH":"16.29","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527859800,"PRODUCTID":84,"OPEN":"14.92","LOW":"13.37","HIGH":"14.93","CLOSE":"13.46","ADJCLOSE":"13.46","VOLUME":"0"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528119000,"PRODUCTID":84,"OPEN":"13.91","LOW":"12.69","HIGH":"13.91","CLOSE":"12.74","ADJCLOSE":"12.74","VOLUME":"0"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528205400,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.3","HIGH":"13.34","CLOSE":"12.4","ADJCLOSE":"12.4","VOLUME":"0"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528291800,"PRODUCTID":84,"OPEN":"12.1","LOW":"11.62","HIGH":"12.56","CLOSE":"11.64","ADJCLOSE":"11.64","VOLUME":"0"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528378200,"PRODUCTID":84,"OPEN":"11.66","LOW":"11.22","HIGH":"13.28","CLOSE":"12.13","ADJCLOSE":"12.13","VOLUME":"0"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528464600,"PRODUCTID":84,"OPEN":"12.54","LOW":"12.09","HIGH":"13.31","CLOSE":"12.18","ADJCLOSE":"12.18","VOLUME":"0"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528723800,"PRODUCTID":84,"OPEN":"12.52","LOW":"12.14","HIGH":"12.69","CLOSE":"12.35","ADJCLOSE":"12.35","VOLUME":"0"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528810200,"PRODUCTID":84,"OPEN":"12.29","LOW":"11.88","HIGH":"12.6","CLOSE":"12.34","ADJCLOSE":"12.34","VOLUME":"0"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528896600,"PRODUCTID":84,"OPEN":"12.13","LOW":"11.98","HIGH":"12.95","CLOSE":"12.94","ADJCLOSE":"12.94","VOLUME":"0"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528983000,"PRODUCTID":84,"OPEN":"12.98","LOW":"11.88","HIGH":"13.07","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529069400,"PRODUCTID":84,"OPEN":"12.19","LOW":"11.93","HIGH":"13.16","CLOSE":"11.98","ADJCLOSE":"11.98","VOLUME":"0"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529328600,"PRODUCTID":84,"OPEN":"12.79","LOW":"12.28","HIGH":"13.74","CLOSE":"12.31","ADJCLOSE":"12.31","VOLUME":"0"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529415000,"PRODUCTID":84,"OPEN":"14.61","LOW":"13.21","HIGH":"14.68","CLOSE":"13.35","ADJCLOSE":"13.35","VOLUME":"0"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529501400,"PRODUCTID":84,"OPEN":"12.9","LOW":"12.25","HIGH":"13.02","CLOSE":"12.79","ADJCLOSE":"12.79","VOLUME":"0"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529587800,"PRODUCTID":84,"OPEN":"12.54","LOW":"12.18","HIGH":"15.18","CLOSE":"14.64","ADJCLOSE":"14.64","VOLUME":"0"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529674200,"PRODUCTID":84,"OPEN":"14.6","LOW":"13.11","HIGH":"14.6","CLOSE":"13.77","ADJCLOSE":"13.77","VOLUME":"0"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529933400,"PRODUCTID":84,"OPEN":"15.07","LOW":"14.56","HIGH":"19.61","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1530019800,"PRODUCTID":84,"OPEN":"16.71","LOW":"15.1","HIGH":"17.54","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530106200,"PRODUCTID":84,"OPEN":"16.52","LOW":"14.76","HIGH":"18.19","CLOSE":"17.91","ADJCLOSE":"17.91","VOLUME":"0"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530192600,"PRODUCTID":84,"OPEN":"17.54","LOW":"16.4","HIGH":"18.99","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530279000,"PRODUCTID":84,"OPEN":"15.73","LOW":"14.66","HIGH":"16.51","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530538200,"PRODUCTID":84,"OPEN":"17.7","LOW":"15.54","HIGH":"18.08","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530624600,"PRODUCTID":84,"OPEN":"15.37","LOW":"14.68","HIGH":"16.45","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530624600,"PRODUCTID":84,"OPEN":"15.37","LOW":"14.68","HIGH":"16.45","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530797400,"PRODUCTID":84,"OPEN":"15.62","LOW":"14.47","HIGH":"16.22","CLOSE":"14.97","ADJCLOSE":"14.97","VOLUME":"0"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530883800,"PRODUCTID":84,"OPEN":"14.99","LOW":"13.34","HIGH":"15.45","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531143000,"PRODUCTID":84,"OPEN":"13.02","LOW":"12.6","HIGH":"13.22","CLOSE":"12.69","ADJCLOSE":"12.69","VOLUME":"0"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531229400,"PRODUCTID":84,"OPEN":"12.52","LOW":"11.93","HIGH":"13.21","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531315800,"PRODUCTID":84,"OPEN":"14.05","LOW":"13.09","HIGH":"14.15","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531402200,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.42","HIGH":"13.33","CLOSE":"12.58","ADJCLOSE":"12.58","VOLUME":"0"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531488600,"PRODUCTID":84,"OPEN":"12.39","LOW":"11.62","HIGH":"12.97","CLOSE":"12.18","ADJCLOSE":"12.18","VOLUME":"0"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531488600,"PRODUCTID":84,"OPEN":"12.39","LOW":"11.62","HIGH":"12.97","CLOSE":"12.18","ADJCLOSE":"12.18","VOLUME":"0"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531747800,"PRODUCTID":84,"OPEN":"12.77","LOW":"12.46","HIGH":"12.97","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531834200,"PRODUCTID":84,"OPEN":"12.91","LOW":"11.85","HIGH":"13.18","CLOSE":"12.06","ADJCLOSE":"12.06","VOLUME":"0"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531920600,"PRODUCTID":84,"OPEN":"11.87","LOW":"11.44","HIGH":"12.47","CLOSE":"12.1","ADJCLOSE":"12.1","VOLUME":"0"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1532007000,"PRODUCTID":84,"OPEN":"12.2","LOW":"11.79","HIGH":"13.09","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532093400,"PRODUCTID":84,"OPEN":"13","LOW":"12.49","HIGH":"13.58","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532093400,"PRODUCTID":84,"OPEN":"13","LOW":"12.49","HIGH":"13.58","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532352600,"PRODUCTID":84,"OPEN":"13.47","LOW":"12.58","HIGH":"13.55","CLOSE":"12.62","ADJCLOSE":"12.62","VOLUME":"0"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532439000,"PRODUCTID":84,"OPEN":"12.61","LOW":"11.66","HIGH":"13.21","CLOSE":"12.41","ADJCLOSE":"12.41","VOLUME":"0"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532525400,"PRODUCTID":84,"OPEN":"12.37","LOW":"11.8","HIGH":"12.82","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532611800,"PRODUCTID":84,"OPEN":"12.45","LOW":"11.78","HIGH":"12.53","CLOSE":"12.14","ADJCLOSE":"12.14","VOLUME":"0"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532698200,"PRODUCTID":84,"OPEN":"12.17","LOW":"11.6","HIGH":"14.26","CLOSE":"13.03","ADJCLOSE":"13.03","VOLUME":"0"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532698200,"PRODUCTID":84,"OPEN":"12.17","LOW":"11.6","HIGH":"14.26","CLOSE":"13.03","ADJCLOSE":"13.03","VOLUME":"0"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532957400,"PRODUCTID":84,"OPEN":"13.63","LOW":"12.98","HIGH":"14.46","CLOSE":"14.26","ADJCLOSE":"14.26","VOLUME":"0"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1533043800,"PRODUCTID":84,"OPEN":"13.98","LOW":"12.81","HIGH":"14.12","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533130200,"PRODUCTID":84,"OPEN":"13.09","LOW":"12.45","HIGH":"13.63","CLOSE":"13.15","ADJCLOSE":"13.15","VOLUME":"0"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533216600,"PRODUCTID":84,"OPEN":"13.57","LOW":"12.17","HIGH":"14.53","CLOSE":"12.19","ADJCLOSE":"12.19","VOLUME":"0"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533303000,"PRODUCTID":84,"OPEN":"12.43","LOW":"11.07","HIGH":"12.46","CLOSE":"11.64","ADJCLOSE":"11.64","VOLUME":"0"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533303000,"PRODUCTID":84,"OPEN":"12.43","LOW":"11.07","HIGH":"12.46","CLOSE":"11.64","ADJCLOSE":"11.64","VOLUME":"0"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533562200,"PRODUCTID":84,"OPEN":"11.91","LOW":"11.17","HIGH":"12.15","CLOSE":"11.27","ADJCLOSE":"11.27","VOLUME":"0"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533648600,"PRODUCTID":84,"OPEN":"11.12","LOW":"10.52","HIGH":"11.24","CLOSE":"10.93","ADJCLOSE":"10.93","VOLUME":"0"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533735000,"PRODUCTID":84,"OPEN":"10.93","LOW":"10.52","HIGH":"11.18","CLOSE":"10.85","ADJCLOSE":"10.85","VOLUME":"0"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533821400,"PRODUCTID":84,"OPEN":"10.94","LOW":"10.17","HIGH":"11.31","CLOSE":"11.27","ADJCLOSE":"11.27","VOLUME":"0"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533907800,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.3","HIGH":"13.82","CLOSE":"13.16","ADJCLOSE":"13.16","VOLUME":"0"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533907800,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.3","HIGH":"13.82","CLOSE":"13.16","ADJCLOSE":"13.16","VOLUME":"0"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534167000,"PRODUCTID":84,"OPEN":"14.5","LOW":"12.95","HIGH":"15.02","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534253400,"PRODUCTID":84,"OPEN":"13.93","LOW":"13.11","HIGH":"14.22","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534339800,"PRODUCTID":84,"OPEN":"13.52","LOW":"13.44","HIGH":"16.86","CLOSE":"14.64","ADJCLOSE":"14.64","VOLUME":"0"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534426200,"PRODUCTID":84,"OPEN":"14.18","LOW":"12.82","HIGH":"14.36","CLOSE":"13.45","ADJCLOSE":"13.45","VOLUME":"0"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534512600,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.4","HIGH":"13.96","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534512600,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.4","HIGH":"13.96","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534771800,"PRODUCTID":84,"OPEN":"12.57","LOW":"12.26","HIGH":"12.79","CLOSE":"12.49","ADJCLOSE":"12.49","VOLUME":"0"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534858200,"PRODUCTID":84,"OPEN":"12.47","LOW":"12.09","HIGH":"12.89","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534944600,"PRODUCTID":84,"OPEN":"13.09","LOW":"11.97","HIGH":"13.29","CLOSE":"12.25","ADJCLOSE":"12.25","VOLUME":"0"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1535031000,"PRODUCTID":84,"OPEN":"12.03","LOW":"11.65","HIGH":"12.68","CLOSE":"12.41","ADJCLOSE":"12.41","VOLUME":"0"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535117400,"PRODUCTID":84,"OPEN":"12.13","LOW":"11.83","HIGH":"12.17","CLOSE":"11.99","ADJCLOSE":"11.99","VOLUME":"0"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535117400,"PRODUCTID":84,"OPEN":"12.13","LOW":"11.83","HIGH":"12.17","CLOSE":"11.99","ADJCLOSE":"11.99","VOLUME":"0"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535376600,"PRODUCTID":84,"OPEN":"12.37","LOW":"12.02","HIGH":"12.48","CLOSE":"12.16","ADJCLOSE":"12.16","VOLUME":"0"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535463000,"PRODUCTID":84,"OPEN":"12.01","LOW":"11.87","HIGH":"12.5","CLOSE":"12.5","ADJCLOSE":"12.5","VOLUME":"0"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535549400,"PRODUCTID":84,"OPEN":"12.34","LOW":"12.09","HIGH":"12.55","CLOSE":"12.25","ADJCLOSE":"12.25","VOLUME":"0"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535635800,"PRODUCTID":84,"OPEN":"12.25","LOW":"12.24","HIGH":"13.95","CLOSE":"13.53","ADJCLOSE":"13.53","VOLUME":"0"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535722200,"PRODUCTID":84,"OPEN":"13.54","LOW":"12.82","HIGH":"14.03","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535722200,"PRODUCTID":84,"OPEN":"13.54","LOW":"12.82","HIGH":"14.03","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535722200,"PRODUCTID":84,"OPEN":"13.54","LOW":"12.82","HIGH":"14.03","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536067800,"PRODUCTID":84,"OPEN":"13.13","LOW":"13.12","HIGH":"14.35","CLOSE":"13.16","ADJCLOSE":"13.16","VOLUME":"0"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536154200,"PRODUCTID":84,"OPEN":"13.69","LOW":"13.23","HIGH":"14.3","CLOSE":"13.91","ADJCLOSE":"13.91","VOLUME":"0"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536240600,"PRODUCTID":84,"OPEN":"14.21","LOW":"13.72","HIGH":"15.41","CLOSE":"14.65","ADJCLOSE":"14.65","VOLUME":"0"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536327000,"PRODUCTID":84,"OPEN":"14.72","LOW":"14.31","HIGH":"15.63","CLOSE":"14.88","ADJCLOSE":"14.88","VOLUME":"0"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536327000,"PRODUCTID":84,"OPEN":"14.72","LOW":"14.31","HIGH":"15.63","CLOSE":"14.88","ADJCLOSE":"14.88","VOLUME":"0"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536586200,"PRODUCTID":84,"OPEN":"15.09","LOW":"13.93","HIGH":"15.2","CLOSE":"14.16","ADJCLOSE":"14.16","VOLUME":"0"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536672600,"PRODUCTID":84,"OPEN":"13.96","LOW":"13.21","HIGH":"14.92","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536759000,"PRODUCTID":84,"OPEN":"13.07","LOW":"12.91","HIGH":"13.86","CLOSE":"13.14","ADJCLOSE":"13.14","VOLUME":"0"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536845400,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.3","HIGH":"12.91","CLOSE":"12.37","ADJCLOSE":"12.37","VOLUME":"0"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536931800,"PRODUCTID":84,"OPEN":"12.13","LOW":"11.93","HIGH":"13.15","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536931800,"PRODUCTID":84,"OPEN":"12.13","LOW":"11.93","HIGH":"13.15","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537191000,"PRODUCTID":84,"OPEN":"12.72","LOW":"12.32","HIGH":"13.75","CLOSE":"13.68","ADJCLOSE":"13.68","VOLUME":"0"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537277400,"PRODUCTID":84,"OPEN":"13.48","LOW":"12.56","HIGH":"13.48","CLOSE":"12.79","ADJCLOSE":"12.79","VOLUME":"0"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537363800,"PRODUCTID":84,"OPEN":"12.61","LOW":"11.66","HIGH":"12.77","CLOSE":"11.75","ADJCLOSE":"11.75","VOLUME":"0"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537450200,"PRODUCTID":84,"OPEN":"11.82","LOW":"11.31","HIGH":"11.96","CLOSE":"11.8","ADJCLOSE":"11.8","VOLUME":"0"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537536600,"PRODUCTID":84,"OPEN":"11.76","LOW":"11.1","HIGH":"12.03","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537536600,"PRODUCTID":84,"OPEN":"11.76","LOW":"11.1","HIGH":"12.03","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537795800,"PRODUCTID":84,"OPEN":"12.46","LOW":"12.18","HIGH":"12.92","CLOSE":"12.2","ADJCLOSE":"12.2","VOLUME":"0"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537882200,"PRODUCTID":84,"OPEN":"12.28","LOW":"11.8","HIGH":"12.6","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537968600,"PRODUCTID":84,"OPEN":"12.21","LOW":"11.55","HIGH":"13.13","CLOSE":"12.89","ADJCLOSE":"12.89","VOLUME":"0"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538055000,"PRODUCTID":84,"OPEN":"12.77","LOW":"11.94","HIGH":"13","CLOSE":"12.41","ADJCLOSE":"12.41","VOLUME":"0"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538141400,"PRODUCTID":84,"OPEN":"12.59","LOW":"12.09","HIGH":"13.22","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538141400,"PRODUCTID":84,"OPEN":"12.59","LOW":"12.09","HIGH":"13.22","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538400600,"PRODUCTID":84,"OPEN":"11.99","LOW":"11.57","HIGH":"12.4","CLOSE":"12","ADJCLOSE":"12","VOLUME":"0"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538487000,"PRODUCTID":84,"OPEN":"12.47","LOW":"11.61","HIGH":"12.69","CLOSE":"12.05","ADJCLOSE":"12.05","VOLUME":"0"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538573400,"PRODUCTID":84,"OPEN":"11.66","LOW":"11.34","HIGH":"12.14","CLOSE":"11.61","ADJCLOSE":"11.61","VOLUME":"0"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538659800,"PRODUCTID":84,"OPEN":"12.84","LOW":"12.42","HIGH":"15.84","CLOSE":"14.22","ADJCLOSE":"14.22","VOLUME":"0"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538746200,"PRODUCTID":84,"OPEN":"14.29","LOW":"11.72","HIGH":"17.36","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538746200,"PRODUCTID":84,"OPEN":"14.29","LOW":"11.72","HIGH":"17.36","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1539005400,"PRODUCTID":84,"OPEN":"16.05","LOW":"15.69","HIGH":"18.38","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539091800,"PRODUCTID":84,"OPEN":"16.12","LOW":"15.27","HIGH":"17.49","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539178200,"PRODUCTID":84,"OPEN":"16.03","LOW":"15.83","HIGH":"22.96","CLOSE":"22.96","ADJCLOSE":"22.96","VOLUME":"0"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539264600,"PRODUCTID":84,"OPEN":"23.07","LOW":"20.65","HIGH":"28.84","CLOSE":"24.98","ADJCLOSE":"24.98","VOLUME":"0"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539351000,"PRODUCTID":84,"OPEN":"21.63","LOW":"20.88","HIGH":"26.8","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539351000,"PRODUCTID":84,"OPEN":"21.63","LOW":"20.88","HIGH":"26.8","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539610200,"PRODUCTID":84,"OPEN":"21.97","LOW":"19.47","HIGH":"22.89","CLOSE":"21.3","ADJCLOSE":"21.3","VOLUME":"0"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539696600,"PRODUCTID":84,"OPEN":"20.28","LOW":"17.55","HIGH":"20.56","CLOSE":"17.62","ADJCLOSE":"17.62","VOLUME":"0"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539783000,"PRODUCTID":84,"OPEN":"17.06","LOW":"17.06","HIGH":"19.55","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539869400,"PRODUCTID":84,"OPEN":"18.02","LOW":"17.51","HIGH":"21.57","CLOSE":"20.06","ADJCLOSE":"20.06","VOLUME":"0"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539955800,"PRODUCTID":84,"OPEN":"19.24","LOW":"18.39","HIGH":"21.08","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539955800,"PRODUCTID":84,"OPEN":"19.24","LOW":"18.39","HIGH":"21.08","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540215000,"PRODUCTID":84,"OPEN":"19.38","LOW":"18.82","HIGH":"20.89","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540301400,"PRODUCTID":84,"OPEN":"22.18","LOW":"20.18","HIGH":"24.66","CLOSE":"20.71","ADJCLOSE":"20.71","VOLUME":"0"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540387800,"PRODUCTID":84,"OPEN":"21.6","LOW":"20.4","HIGH":"26.38","CLOSE":"25.23","ADJCLOSE":"25.23","VOLUME":"0"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540474200,"PRODUCTID":84,"OPEN":"24.78","LOW":"22.06","HIGH":"24.78","CLOSE":"24.22","ADJCLOSE":"24.22","VOLUME":"0"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540560600,"PRODUCTID":84,"OPEN":"24.51","LOW":"23.33","HIGH":"27.52","CLOSE":"24.16","ADJCLOSE":"24.16","VOLUME":"0"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540560600,"PRODUCTID":84,"OPEN":"24.51","LOW":"23.33","HIGH":"27.52","CLOSE":"24.16","ADJCLOSE":"24.16","VOLUME":"0"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540819800,"PRODUCTID":84,"OPEN":"24.48","LOW":"22.01","HIGH":"27.86","CLOSE":"24.7","ADJCLOSE":"24.7","VOLUME":"0"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540906200,"PRODUCTID":84,"OPEN":"23.94","LOW":"23.11","HIGH":"25.55","CLOSE":"23.35","ADJCLOSE":"23.35","VOLUME":"0"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540992600,"PRODUCTID":84,"OPEN":"22.72","LOW":"20.39","HIGH":"22.8","CLOSE":"21.23","ADJCLOSE":"21.23","VOLUME":"0"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541079000,"PRODUCTID":84,"OPEN":"20.96","LOW":"19.03","HIGH":"21.21","CLOSE":"19.34","ADJCLOSE":"19.34","VOLUME":"0"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541165400,"PRODUCTID":84,"OPEN":"18.52","LOW":"18.05","HIGH":"21.61","CLOSE":"19.51","ADJCLOSE":"19.51","VOLUME":"0"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541165400,"PRODUCTID":84,"OPEN":"18.52","LOW":"18.05","HIGH":"21.61","CLOSE":"19.51","ADJCLOSE":"19.51","VOLUME":"0"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541428200,"PRODUCTID":84,"OPEN":"20.58","LOW":"19.64","HIGH":"20.87","CLOSE":"19.96","ADJCLOSE":"19.96","VOLUME":"0"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541514600,"PRODUCTID":84,"OPEN":"19.84","LOW":"19.69","HIGH":"20.6","CLOSE":"19.91","ADJCLOSE":"19.91","VOLUME":"0"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541601000,"PRODUCTID":84,"OPEN":"18.03","LOW":"16.33","HIGH":"18.05","CLOSE":"16.36","ADJCLOSE":"16.36","VOLUME":"0"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541687400,"PRODUCTID":84,"OPEN":"16.18","LOW":"16.09","HIGH":"17.2","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541773800,"PRODUCTID":84,"OPEN":"16.87","LOW":"16.84","HIGH":"18.41","CLOSE":"17.36","ADJCLOSE":"17.36","VOLUME":"0"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541773800,"PRODUCTID":84,"OPEN":"16.87","LOW":"16.84","HIGH":"18.41","CLOSE":"17.36","ADJCLOSE":"17.36","VOLUME":"0"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1542033000,"PRODUCTID":84,"OPEN":"17.26","LOW":"17.25","HIGH":"20.71","CLOSE":"20.45","ADJCLOSE":"20.45","VOLUME":"0"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542119400,"PRODUCTID":84,"OPEN":"19.45","LOW":"19.11","HIGH":"21.25","CLOSE":"20.02","ADJCLOSE":"20.02","VOLUME":"0"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542205800,"PRODUCTID":84,"OPEN":"20.52","LOW":"19.3","HIGH":"22.36","CLOSE":"21.25","ADJCLOSE":"21.25","VOLUME":"0"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542292200,"PRODUCTID":84,"OPEN":"20.41","LOW":"19.94","HIGH":"22.97","CLOSE":"19.98","ADJCLOSE":"19.98","VOLUME":"0"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542378600,"PRODUCTID":84,"OPEN":"20.04","LOW":"18.1","HIGH":"21.36","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542378600,"PRODUCTID":84,"OPEN":"20.04","LOW":"18.1","HIGH":"21.36","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542637800,"PRODUCTID":84,"OPEN":"18.78","LOW":"18.52","HIGH":"20.99","CLOSE":"20.1","ADJCLOSE":"20.1","VOLUME":"0"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542724200,"PRODUCTID":84,"OPEN":"20.76","LOW":"20.37","HIGH":"23.81","CLOSE":"22.48","ADJCLOSE":"22.48","VOLUME":"0"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542810600,"PRODUCTID":84,"OPEN":"21.66","LOW":"20.11","HIGH":"22.31","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542810600,"PRODUCTID":84,"OPEN":"21.66","LOW":"20.11","HIGH":"22.31","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542983400,"PRODUCTID":84,"OPEN":"21.23","LOW":"20.65","HIGH":"22.65","CLOSE":"21.52","ADJCLOSE":"21.52","VOLUME":"0"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542983400,"PRODUCTID":84,"OPEN":"21.23","LOW":"20.65","HIGH":"22.65","CLOSE":"21.52","ADJCLOSE":"21.52","VOLUME":"0"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543242600,"PRODUCTID":84,"OPEN":"20.78","LOW":"18.67","HIGH":"20.8","CLOSE":"18.9","ADJCLOSE":"18.9","VOLUME":"0"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543329000,"PRODUCTID":84,"OPEN":"19.41","LOW":"18.7","HIGH":"19.93","CLOSE":"19.02","ADJCLOSE":"19.02","VOLUME":"0"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543415400,"PRODUCTID":84,"OPEN":"18.87","LOW":"18.18","HIGH":"19.38","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543501800,"PRODUCTID":84,"OPEN":"18.65","LOW":"18.59","HIGH":"20.48","CLOSE":"18.79","ADJCLOSE":"18.79","VOLUME":"0"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543588200,"PRODUCTID":84,"OPEN":"19.18","LOW":"18.03","HIGH":"19.91","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543588200,"PRODUCTID":84,"OPEN":"19.18","LOW":"18.03","HIGH":"19.91","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543847400,"PRODUCTID":84,"OPEN":"16.04","LOW":"15.94","HIGH":"17.28","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543933800,"PRODUCTID":84,"OPEN":"16.84","LOW":"16.26","HIGH":"21.94","CLOSE":"20.74","ADJCLOSE":"20.74","VOLUME":"0"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543933800,"PRODUCTID":84,"OPEN":"16.84","LOW":"16.26","HIGH":"21.94","CLOSE":"20.74","ADJCLOSE":"20.74","VOLUME":"0"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544106600,"PRODUCTID":84,"OPEN":"23.53","LOW":"20.94","HIGH":"25.94","CLOSE":"21.19","ADJCLOSE":"21.19","VOLUME":"0"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544193000,"PRODUCTID":84,"OPEN":"22.42","LOW":"19.9","HIGH":"24.71","CLOSE":"23.23","ADJCLOSE":"23.23","VOLUME":"0"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544193000,"PRODUCTID":84,"OPEN":"22.42","LOW":"19.9","HIGH":"24.71","CLOSE":"23.23","ADJCLOSE":"23.23","VOLUME":"0"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544452200,"PRODUCTID":84,"OPEN":"23.95","LOW":"22.5","HIGH":"25.94","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544538600,"PRODUCTID":84,"OPEN":"22.96","LOW":"21.39","HIGH":"23.6","CLOSE":"21.76","ADJCLOSE":"21.76","VOLUME":"0"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544625000,"PRODUCTID":84,"OPEN":"21.91","LOW":"20.5","HIGH":"21.91","CLOSE":"21.46","ADJCLOSE":"21.46","VOLUME":"0"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544711400,"PRODUCTID":84,"OPEN":"21","LOW":"20.34","HIGH":"21.57","CLOSE":"20.65","ADJCLOSE":"20.65","VOLUME":"0"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544797800,"PRODUCTID":84,"OPEN":"21.57","LOW":"20.95","HIGH":"22.47","CLOSE":"21.63","ADJCLOSE":"21.63","VOLUME":"0"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544797800,"PRODUCTID":84,"OPEN":"21.57","LOW":"20.95","HIGH":"22.47","CLOSE":"21.63","ADJCLOSE":"21.63","VOLUME":"0"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545057000,"PRODUCTID":84,"OPEN":"22.36","LOW":"21.97","HIGH":"25.88","CLOSE":"24.52","ADJCLOSE":"24.52","VOLUME":"0"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545143400,"PRODUCTID":84,"OPEN":"24.68","LOW":"23.64","HIGH":"26.14","CLOSE":"25.58","ADJCLOSE":"25.58","VOLUME":"0"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545229800,"PRODUCTID":84,"OPEN":"25.15","LOW":"22.5","HIGH":"26.64","CLOSE":"25.58","ADJCLOSE":"25.58","VOLUME":"0"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545316200,"PRODUCTID":84,"OPEN":"26.09","LOW":"24.68","HIGH":"30.3","CLOSE":"28.38","ADJCLOSE":"28.38","VOLUME":"0"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545402600,"PRODUCTID":84,"OPEN":"28.24","LOW":"25.71","HIGH":"31.35","CLOSE":"30.11","ADJCLOSE":"30.11","VOLUME":"0"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545402600,"PRODUCTID":84,"OPEN":"28.24","LOW":"25.71","HIGH":"31.35","CLOSE":"30.11","ADJCLOSE":"30.11","VOLUME":"0"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545661800,"PRODUCTID":84,"OPEN":"29.29","LOW":"29.16","HIGH":"36.1","CLOSE":"36.07","ADJCLOSE":"36.07","VOLUME":"0"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545661800,"PRODUCTID":84,"OPEN":"29.29","LOW":"29.16","HIGH":"36.1","CLOSE":"36.07","ADJCLOSE":"36.07","VOLUME":"0"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545834600,"PRODUCTID":84,"OPEN":"35.5","LOW":"29.59","HIGH":"36.2","CLOSE":"30.41","ADJCLOSE":"30.41","VOLUME":"0"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545921000,"PRODUCTID":84,"OPEN":"31.2","LOW":"29.66","HIGH":"33.8","CLOSE":"29.96","ADJCLOSE":"29.96","VOLUME":"0"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1546007400,"PRODUCTID":84,"OPEN":"29.97","LOW":"27.43","HIGH":"31.05","CLOSE":"28.34","ADJCLOSE":"28.34","VOLUME":"0"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1546007400,"PRODUCTID":84,"OPEN":"29.97","LOW":"27.43","HIGH":"31.05","CLOSE":"28.34","ADJCLOSE":"28.34","VOLUME":"0"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546266600,"PRODUCTID":84,"OPEN":"27.59","LOW":"25.33","HIGH":"27.64","CLOSE":"25.42","ADJCLOSE":"25.42","VOLUME":"0"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546266600,"PRODUCTID":84,"OPEN":"27.59","LOW":"25.33","HIGH":"27.64","CLOSE":"25.42","ADJCLOSE":"25.42","VOLUME":"0"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546439400,"PRODUCTID":84,"OPEN":"27.54","LOW":"23.05","HIGH":"28.53","CLOSE":"23.22","ADJCLOSE":"23.22","VOLUME":"0"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546525800,"PRODUCTID":84,"OPEN":"25.68","LOW":"24.05","HIGH":"26.6","CLOSE":"25.45","ADJCLOSE":"25.45","VOLUME":"0"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546612200,"PRODUCTID":84,"OPEN":"24.36","LOW":"21.19","HIGH":"24.48","CLOSE":"21.38","ADJCLOSE":"21.38","VOLUME":"0"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546612200,"PRODUCTID":84,"OPEN":"24.36","LOW":"21.19","HIGH":"24.48","CLOSE":"21.38","ADJCLOSE":"21.38","VOLUME":"0"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546871400,"PRODUCTID":84,"OPEN":"22.06","LOW":"20.91","HIGH":"22.71","CLOSE":"21.4","ADJCLOSE":"21.4","VOLUME":"0"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546957800,"PRODUCTID":84,"OPEN":"20.96","LOW":"20.09","HIGH":"22.03","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1547044200,"PRODUCTID":84,"OPEN":"20.44","LOW":"19.48","HIGH":"22.8","CLOSE":"19.98","ADJCLOSE":"19.98","VOLUME":"0"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547130600,"PRODUCTID":84,"OPEN":"20.98","LOW":"19.29","HIGH":"21.32","CLOSE":"19.5","ADJCLOSE":"19.5","VOLUME":"0"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547217000,"PRODUCTID":84,"OPEN":"19.68","LOW":"18.12","HIGH":"20.16","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547217000,"PRODUCTID":84,"OPEN":"19.68","LOW":"18.12","HIGH":"20.16","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547476200,"PRODUCTID":84,"OPEN":"19.84","LOW":"18.7","HIGH":"20.27","CLOSE":"19.07","ADJCLOSE":"19.07","VOLUME":"0"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547562600,"PRODUCTID":84,"OPEN":"18.53","LOW":"17.98","HIGH":"19.2","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547649000,"PRODUCTID":84,"OPEN":"18.08","LOW":"17.76","HIGH":"19.04","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547735400,"PRODUCTID":84,"OPEN":"19.51","LOW":"17.85","HIGH":"19.72","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547821800,"PRODUCTID":84,"OPEN":"17.8","LOW":"17.17","HIGH":"18.18","CLOSE":"17.8","ADJCLOSE":"17.8","VOLUME":"0"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547821800,"PRODUCTID":84,"OPEN":"17.8","LOW":"17.17","HIGH":"18.18","CLOSE":"17.8","ADJCLOSE":"17.8","VOLUME":"0"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1547821800,"PRODUCTID":84,"OPEN":"17.8","LOW":"17.17","HIGH":"18.18","CLOSE":"17.8","ADJCLOSE":"17.8","VOLUME":"0"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548167400,"PRODUCTID":84,"OPEN":"18.53","LOW":"18.2","HIGH":"21.15","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548253800,"PRODUCTID":84,"OPEN":"20.85","LOW":"19.47","HIGH":"22.02","CLOSE":"19.52","ADJCLOSE":"19.52","VOLUME":"0"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548340200,"PRODUCTID":84,"OPEN":"19.69","LOW":"18.63","HIGH":"20.25","CLOSE":"18.89","ADJCLOSE":"18.89","VOLUME":"0"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548426600,"PRODUCTID":84,"OPEN":"18.43","LOW":"17.31","HIGH":"18.46","CLOSE":"17.42","ADJCLOSE":"17.42","VOLUME":"0"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548426600,"PRODUCTID":84,"OPEN":"18.43","LOW":"17.31","HIGH":"18.46","CLOSE":"17.42","ADJCLOSE":"17.42","VOLUME":"0"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548685800,"PRODUCTID":84,"OPEN":"18.56","LOW":"18.42","HIGH":"20.42","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548772200,"PRODUCTID":84,"OPEN":"19.45","LOW":"18.42","HIGH":"19.93","CLOSE":"19.13","ADJCLOSE":"19.13","VOLUME":"0"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548858600,"PRODUCTID":84,"OPEN":"19.15","LOW":"17.54","HIGH":"19.31","CLOSE":"17.66","ADJCLOSE":"17.66","VOLUME":"0"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548945000,"PRODUCTID":84,"OPEN":"17.39","LOW":"16.54","HIGH":"17.72","CLOSE":"16.57","ADJCLOSE":"16.57","VOLUME":"0"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1549031400,"PRODUCTID":84,"OPEN":"16.63","LOW":"16.08","HIGH":"16.83","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1549031400,"PRODUCTID":84,"OPEN":"16.63","LOW":"16.08","HIGH":"16.83","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549290600,"PRODUCTID":84,"OPEN":"16.72","LOW":"15.6","HIGH":"16.73","CLOSE":"15.73","ADJCLOSE":"15.73","VOLUME":"0"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549377000,"PRODUCTID":84,"OPEN":"15.79","LOW":"15.04","HIGH":"15.94","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549463400,"PRODUCTID":84,"OPEN":"15.44","LOW":"15.09","HIGH":"15.87","CLOSE":"15.38","ADJCLOSE":"15.38","VOLUME":"0"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549549800,"PRODUCTID":84,"OPEN":"15.66","LOW":"15.51","HIGH":"17.89","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549636200,"PRODUCTID":84,"OPEN":"16.81","LOW":"15.62","HIGH":"17.63","CLOSE":"15.72","ADJCLOSE":"15.72","VOLUME":"0"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549636200,"PRODUCTID":84,"OPEN":"16.81","LOW":"15.62","HIGH":"17.63","CLOSE":"15.72","ADJCLOSE":"15.72","VOLUME":"0"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549895400,"PRODUCTID":84,"OPEN":"16.17","LOW":"15.34","HIGH":"16.5","CLOSE":"15.97","ADJCLOSE":"15.97","VOLUME":"0"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549981800,"PRODUCTID":84,"OPEN":"15.23","LOW":"14.95","HIGH":"15.65","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550068200,"PRODUCTID":84,"OPEN":"15.46","LOW":"15","HIGH":"15.91","CLOSE":"15.65","ADJCLOSE":"15.65","VOLUME":"0"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550154600,"PRODUCTID":84,"OPEN":"15.61","LOW":"15.3","HIGH":"17.27","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550241000,"PRODUCTID":84,"OPEN":"16.82","LOW":"14.79","HIGH":"16.82","CLOSE":"14.91","ADJCLOSE":"14.91","VOLUME":"0"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550241000,"PRODUCTID":84,"OPEN":"16.82","LOW":"14.79","HIGH":"16.82","CLOSE":"14.91","ADJCLOSE":"14.91","VOLUME":"0"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550241000,"PRODUCTID":84,"OPEN":"16.82","LOW":"14.79","HIGH":"16.82","CLOSE":"14.91","ADJCLOSE":"14.91","VOLUME":"0"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550586600,"PRODUCTID":84,"OPEN":"15.65","LOW":"14.64","HIGH":"16.16","CLOSE":"14.88","ADJCLOSE":"14.88","VOLUME":"0"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550673000,"PRODUCTID":84,"OPEN":"14.92","LOW":"13.99","HIGH":"15.19","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550759400,"PRODUCTID":84,"OPEN":"14","LOW":"13.85","HIGH":"15.17","CLOSE":"14.46","ADJCLOSE":"14.46","VOLUME":"0"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550845800,"PRODUCTID":84,"OPEN":"14.46","LOW":"13.51","HIGH":"14.47","CLOSE":"13.51","ADJCLOSE":"13.51","VOLUME":"0"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550845800,"PRODUCTID":84,"OPEN":"14.46","LOW":"13.51","HIGH":"14.47","CLOSE":"13.51","ADJCLOSE":"13.51","VOLUME":"0"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551105000,"PRODUCTID":84,"OPEN":"13.91","LOW":"13.44","HIGH":"14.9","CLOSE":"14.85","ADJCLOSE":"14.85","VOLUME":"0"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551191400,"PRODUCTID":84,"OPEN":"15.16","LOW":"14.52","HIGH":"15.28","CLOSE":"15.17","ADJCLOSE":"15.17","VOLUME":"0"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551277800,"PRODUCTID":84,"OPEN":"15.53","LOW":"14.7","HIGH":"16.17","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551364200,"PRODUCTID":84,"OPEN":"15.17","LOW":"14.39","HIGH":"15.24","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551450600,"PRODUCTID":84,"OPEN":"14.57","LOW":"13.41","HIGH":"14.84","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551450600,"PRODUCTID":84,"OPEN":"14.57","LOW":"13.41","HIGH":"14.84","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551709800,"PRODUCTID":84,"OPEN":"13.77","LOW":"13.38","HIGH":"16.98","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551796200,"PRODUCTID":84,"OPEN":"14.52","LOW":"14.26","HIGH":"15.39","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551882600,"PRODUCTID":84,"OPEN":"14.91","LOW":"14.74","HIGH":"16.11","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551969000,"PRODUCTID":84,"OPEN":"16.33","LOW":"15.54","HIGH":"17.81","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552055400,"PRODUCTID":84,"OPEN":"17.38","LOW":"16.02","HIGH":"18.33","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552055400,"PRODUCTID":84,"OPEN":"17.38","LOW":"16.02","HIGH":"18.33","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552311000,"PRODUCTID":84,"OPEN":"16.28","LOW":"14.33","HIGH":"16.43","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552397400,"PRODUCTID":84,"OPEN":"13.97","LOW":"13.61","HIGH":"14.7","CLOSE":"13.77","ADJCLOSE":"13.77","VOLUME":"0"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552483800,"PRODUCTID":84,"OPEN":"14","LOW":"13.25","HIGH":"14.05","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552570200,"PRODUCTID":84,"OPEN":"13.35","LOW":"13.16","HIGH":"13.84","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552656600,"PRODUCTID":84,"OPEN":"13.21","LOW":"12.5","HIGH":"13.28","CLOSE":"12.88","ADJCLOSE":"12.88","VOLUME":"0"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552656600,"PRODUCTID":84,"OPEN":"13.21","LOW":"12.5","HIGH":"13.28","CLOSE":"12.88","ADJCLOSE":"12.88","VOLUME":"0"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552915800,"PRODUCTID":84,"OPEN":"13.13","LOW":"13","HIGH":"13.8","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1553002200,"PRODUCTID":84,"OPEN":"12.89","LOW":"12.37","HIGH":"13.77","CLOSE":"13.56","ADJCLOSE":"13.56","VOLUME":"0"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553088600,"PRODUCTID":84,"OPEN":"13.54","LOW":"13.05","HIGH":"14.3","CLOSE":"13.91","ADJCLOSE":"13.91","VOLUME":"0"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553175000,"PRODUCTID":84,"OPEN":"14.11","LOW":"13.26","HIGH":"14.56","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553261400,"PRODUCTID":84,"OPEN":"13.77","LOW":"13.62","HIGH":"17.52","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553261400,"PRODUCTID":84,"OPEN":"13.77","LOW":"13.62","HIGH":"17.52","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553520600,"PRODUCTID":84,"OPEN":"17.76","LOW":"16.26","HIGH":"17.85","CLOSE":"16.33","ADJCLOSE":"16.33","VOLUME":"0"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553607000,"PRODUCTID":84,"OPEN":"16.22","LOW":"14.67","HIGH":"16.3","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553693400,"PRODUCTID":84,"OPEN":"14.52","LOW":"14.51","HIGH":"16.71","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553779800,"PRODUCTID":84,"OPEN":"15.38","LOW":"14.41","HIGH":"15.62","CLOSE":"14.43","ADJCLOSE":"14.43","VOLUME":"0"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553866200,"PRODUCTID":84,"OPEN":"14.19","LOW":"13.64","HIGH":"14.43","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553866200,"PRODUCTID":84,"OPEN":"14.19","LOW":"13.64","HIGH":"14.43","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554125400,"PRODUCTID":84,"OPEN":"13.9","LOW":"13.32","HIGH":"14.01","CLOSE":"13.4","ADJCLOSE":"13.4","VOLUME":"0"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554211800,"PRODUCTID":84,"OPEN":"13.62","LOW":"13.13","HIGH":"13.68","CLOSE":"13.36","ADJCLOSE":"13.36","VOLUME":"0"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554298200,"PRODUCTID":84,"OPEN":"13.06","LOW":"12.85","HIGH":"14.27","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554384600,"PRODUCTID":84,"OPEN":"13.84","LOW":"13.4","HIGH":"14.03","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554471000,"PRODUCTID":84,"OPEN":"13.46","LOW":"12.17","HIGH":"13.47","CLOSE":"12.82","ADJCLOSE":"12.82","VOLUME":"0"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554471000,"PRODUCTID":84,"OPEN":"13.46","LOW":"12.17","HIGH":"13.47","CLOSE":"12.82","ADJCLOSE":"12.82","VOLUME":"0"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554730200,"PRODUCTID":84,"OPEN":"13.55","LOW":"13.1","HIGH":"13.77","CLOSE":"13.18","ADJCLOSE":"13.18","VOLUME":"0"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554816600,"PRODUCTID":84,"OPEN":"13.46","LOW":"13.31","HIGH":"14.39","CLOSE":"14.28","ADJCLOSE":"14.28","VOLUME":"0"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554903000,"PRODUCTID":84,"OPEN":"14.09","LOW":"13.27","HIGH":"14.29","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554989400,"PRODUCTID":84,"OPEN":"13.37","LOW":"12.91","HIGH":"13.58","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555075800,"PRODUCTID":84,"OPEN":"12.96","LOW":"11.95","HIGH":"12.96","CLOSE":"12.01","ADJCLOSE":"12.01","VOLUME":"0"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555075800,"PRODUCTID":84,"OPEN":"12.96","LOW":"11.95","HIGH":"12.96","CLOSE":"12.01","ADJCLOSE":"12.01","VOLUME":"0"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555335000,"PRODUCTID":84,"OPEN":"12.46","LOW":"12.24","HIGH":"13.14","CLOSE":"12.32","ADJCLOSE":"12.32","VOLUME":"0"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555421400,"PRODUCTID":84,"OPEN":"12.26","LOW":"11.85","HIGH":"12.47","CLOSE":"12.18","ADJCLOSE":"12.18","VOLUME":"0"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555507800,"PRODUCTID":84,"OPEN":"12.12","LOW":"11.03","HIGH":"13.02","CLOSE":"12.6","ADJCLOSE":"12.6","VOLUME":"0"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555594200,"PRODUCTID":84,"OPEN":"12.8","LOW":"12.02","HIGH":"13.12","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555594200,"PRODUCTID":84,"OPEN":"12.8","LOW":"12.02","HIGH":"13.12","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555939800,"PRODUCTID":84,"OPEN":"13.21","LOW":"12.38","HIGH":"13.36","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1556026200,"PRODUCTID":84,"OPEN":"12.66","LOW":"12.08","HIGH":"12.69","CLOSE":"12.28","ADJCLOSE":"12.28","VOLUME":"0"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556112600,"PRODUCTID":84,"OPEN":"12.53","LOW":"12.26","HIGH":"13.23","CLOSE":"13.14","ADJCLOSE":"13.14","VOLUME":"0"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556199000,"PRODUCTID":84,"OPEN":"13.29","LOW":"12.81","HIGH":"14.3","CLOSE":"13.25","ADJCLOSE":"13.25","VOLUME":"0"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556285400,"PRODUCTID":84,"OPEN":"13.44","LOW":"12.49","HIGH":"13.62","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556285400,"PRODUCTID":84,"OPEN":"13.44","LOW":"12.49","HIGH":"13.62","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556544600,"PRODUCTID":84,"OPEN":"13.04","LOW":"12.65","HIGH":"13.27","CLOSE":"13.11","ADJCLOSE":"13.11","VOLUME":"0"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556631000,"PRODUCTID":84,"OPEN":"13.11","LOW":"12.88","HIGH":"14.05","CLOSE":"13.12","ADJCLOSE":"13.12","VOLUME":"0"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556717400,"PRODUCTID":84,"OPEN":"12.86","LOW":"12.74","HIGH":"14.83","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556803800,"PRODUCTID":84,"OPEN":"14.35","LOW":"13.8","HIGH":"15.92","CLOSE":"14.42","ADJCLOSE":"14.42","VOLUME":"0"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556890200,"PRODUCTID":84,"OPEN":"14.11","LOW":"12.8","HIGH":"14.15","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556890200,"PRODUCTID":84,"OPEN":"14.11","LOW":"12.8","HIGH":"14.15","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557149400,"PRODUCTID":84,"OPEN":"12.89","LOW":"12.89","HIGH":"18.8","CLOSE":"15.44","ADJCLOSE":"15.44","VOLUME":"0"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557235800,"PRODUCTID":84,"OPEN":"15.9","LOW":"15.8","HIGH":"21.84","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557322200,"PRODUCTID":84,"OPEN":"18.95","LOW":"18.29","HIGH":"21.74","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557408600,"PRODUCTID":84,"OPEN":"21.4","LOW":"18.87","HIGH":"23.38","CLOSE":"19.1","ADJCLOSE":"19.1","VOLUME":"0"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557495000,"PRODUCTID":84,"OPEN":"18.79","LOW":"15.57","HIGH":"20.19","CLOSE":"16.04","ADJCLOSE":"16.04","VOLUME":"0"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557495000,"PRODUCTID":84,"OPEN":"18.79","LOW":"15.57","HIGH":"20.19","CLOSE":"16.04","ADJCLOSE":"16.04","VOLUME":"0"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557754200,"PRODUCTID":84,"OPEN":"18.62","LOW":"18.35","HIGH":"21.32","CLOSE":"20.55","ADJCLOSE":"20.55","VOLUME":"0"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557840600,"PRODUCTID":84,"OPEN":"19.4","LOW":"17.45","HIGH":"19.65","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557927000,"PRODUCTID":84,"OPEN":"17.57","LOW":"16.41","HIGH":"19.15","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1558013400,"PRODUCTID":84,"OPEN":"16.69","LOW":"15.16","HIGH":"17.13","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558099800,"PRODUCTID":84,"OPEN":"15.89","LOW":"14.86","HIGH":"16.81","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558099800,"PRODUCTID":84,"OPEN":"15.89","LOW":"14.86","HIGH":"16.81","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558359000,"PRODUCTID":84,"OPEN":"15.88","LOW":"15.46","HIGH":"17.63","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558445400,"PRODUCTID":84,"OPEN":"15.86","LOW":"14.79","HIGH":"16.22","CLOSE":"14.95","ADJCLOSE":"14.95","VOLUME":"0"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558531800,"PRODUCTID":84,"OPEN":"15.06","LOW":"14.42","HIGH":"15.44","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558618200,"PRODUCTID":84,"OPEN":"15.93","LOW":"15.28","HIGH":"18.05","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558704600,"PRODUCTID":84,"OPEN":"16.34","LOW":"15.52","HIGH":"16.52","CLOSE":"15.85","ADJCLOSE":"15.85","VOLUME":"0"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558704600,"PRODUCTID":84,"OPEN":"16.34","LOW":"15.52","HIGH":"16.52","CLOSE":"15.85","ADJCLOSE":"15.85","VOLUME":"0"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558704600,"PRODUCTID":84,"OPEN":"16.34","LOW":"15.52","HIGH":"16.52","CLOSE":"15.85","ADJCLOSE":"15.85","VOLUME":"0"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559050200,"PRODUCTID":84,"OPEN":"16.55","LOW":"15.9","HIGH":"17.7","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559136600,"PRODUCTID":84,"OPEN":"18.55","LOW":"17.62","HIGH":"19.04","CLOSE":"17.9","ADJCLOSE":"17.9","VOLUME":"0"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559223000,"PRODUCTID":84,"OPEN":"17.47","LOW":"16.72","HIGH":"18.11","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559309400,"PRODUCTID":84,"OPEN":"19.05","LOW":"18.01","HIGH":"19.72","CLOSE":"18.71","ADJCLOSE":"18.71","VOLUME":"0"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559309400,"PRODUCTID":84,"OPEN":"19.05","LOW":"18.01","HIGH":"19.72","CLOSE":"18.71","ADJCLOSE":"18.71","VOLUME":"0"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559568600,"PRODUCTID":84,"OPEN":"19.41","LOW":"18.16","HIGH":"19.75","CLOSE":"18.86","ADJCLOSE":"18.86","VOLUME":"0"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559655000,"PRODUCTID":84,"OPEN":"18.74","LOW":"16.97","HIGH":"18.74","CLOSE":"16.97","ADJCLOSE":"16.97","VOLUME":"0"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559741400,"PRODUCTID":84,"OPEN":"17.06","LOW":"16.04","HIGH":"17.49","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559827800,"PRODUCTID":84,"OPEN":"16.25","LOW":"15.36","HIGH":"16.54","CLOSE":"15.93","ADJCLOSE":"15.93","VOLUME":"0"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559914200,"PRODUCTID":84,"OPEN":"15.65","LOW":"15.33","HIGH":"16.44","CLOSE":"16.3","ADJCLOSE":"16.3","VOLUME":"0"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559914200,"PRODUCTID":84,"OPEN":"15.65","LOW":"15.33","HIGH":"16.44","CLOSE":"16.3","ADJCLOSE":"16.3","VOLUME":"0"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560173400,"PRODUCTID":84,"OPEN":"16.3","LOW":"15.84","HIGH":"16.47","CLOSE":"15.94","ADJCLOSE":"15.94","VOLUME":"0"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560259800,"PRODUCTID":84,"OPEN":"15.84","LOW":"15.5","HIGH":"16.7","CLOSE":"15.99","ADJCLOSE":"15.99","VOLUME":"0"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560346200,"PRODUCTID":84,"OPEN":"16.26","LOW":"15.78","HIGH":"16.43","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560432600,"PRODUCTID":84,"OPEN":"16.16","LOW":"15.61","HIGH":"16.21","CLOSE":"15.82","ADJCLOSE":"15.82","VOLUME":"0"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560519000,"PRODUCTID":84,"OPEN":"16","LOW":"15.21","HIGH":"16.4","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560519000,"PRODUCTID":84,"OPEN":"16","LOW":"15.21","HIGH":"16.4","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560778200,"PRODUCTID":84,"OPEN":"15.65","LOW":"15.24","HIGH":"15.76","CLOSE":"15.35","ADJCLOSE":"15.35","VOLUME":"0"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560864600,"PRODUCTID":84,"OPEN":"14.89","LOW":"14.62","HIGH":"15.54","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560951000,"PRODUCTID":84,"OPEN":"15.05","LOW":"14.15","HIGH":"15.71","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1561037400,"PRODUCTID":84,"OPEN":"14.04","LOW":"13.19","HIGH":"16.03","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561123800,"PRODUCTID":84,"OPEN":"14.74","LOW":"14.42","HIGH":"15.48","CLOSE":"15.4","ADJCLOSE":"15.4","VOLUME":"0"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561123800,"PRODUCTID":84,"OPEN":"14.74","LOW":"14.42","HIGH":"15.48","CLOSE":"15.4","ADJCLOSE":"15.4","VOLUME":"0"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561383000,"PRODUCTID":84,"OPEN":"15.46","LOW":"15.23","HIGH":"15.56","CLOSE":"15.26","ADJCLOSE":"15.26","VOLUME":"0"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561469400,"PRODUCTID":84,"OPEN":"15.43","LOW":"15.1","HIGH":"16.68","CLOSE":"16.28","ADJCLOSE":"16.28","VOLUME":"0"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561555800,"PRODUCTID":84,"OPEN":"16.1","LOW":"15.47","HIGH":"16.6","CLOSE":"16.21","ADJCLOSE":"16.21","VOLUME":"0"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561642200,"PRODUCTID":84,"OPEN":"15.66","LOW":"15.66","HIGH":"16.4","CLOSE":"15.82","ADJCLOSE":"15.82","VOLUME":"0"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561728600,"PRODUCTID":84,"OPEN":"15.7","LOW":"15.08","HIGH":"16.13","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561728600,"PRODUCTID":84,"OPEN":"15.7","LOW":"15.08","HIGH":"16.13","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561987800,"PRODUCTID":84,"OPEN":"13.85","LOW":"13.8","HIGH":"14.64","CLOSE":"14.06","ADJCLOSE":"14.06","VOLUME":"0"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562074200,"PRODUCTID":84,"OPEN":"14.16","LOW":"12.9","HIGH":"14.3","CLOSE":"12.93","ADJCLOSE":"12.93","VOLUME":"0"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562160600,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.56","HIGH":"13.19","CLOSE":"12.57","ADJCLOSE":"12.57","VOLUME":"0"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562160600,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.56","HIGH":"13.19","CLOSE":"12.57","ADJCLOSE":"12.57","VOLUME":"0"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562333400,"PRODUCTID":84,"OPEN":"13","LOW":"12.04","HIGH":"14.47","CLOSE":"13.28","ADJCLOSE":"13.28","VOLUME":"0"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562333400,"PRODUCTID":84,"OPEN":"13","LOW":"12.04","HIGH":"14.47","CLOSE":"13.28","ADJCLOSE":"13.28","VOLUME":"0"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562592600,"PRODUCTID":84,"OPEN":"13.73","LOW":"13.64","HIGH":"14.44","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562679000,"PRODUCTID":84,"OPEN":"14.47","LOW":"13.99","HIGH":"14.71","CLOSE":"14.09","ADJCLOSE":"14.09","VOLUME":"0"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562765400,"PRODUCTID":84,"OPEN":"14.38","LOW":"12.98","HIGH":"14.69","CLOSE":"13.03","ADJCLOSE":"13.03","VOLUME":"0"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562851800,"PRODUCTID":84,"OPEN":"13.01","LOW":"12.39","HIGH":"13.33","CLOSE":"12.93","ADJCLOSE":"12.93","VOLUME":"0"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562938200,"PRODUCTID":84,"OPEN":"12.76","LOW":"12.28","HIGH":"12.82","CLOSE":"12.39","ADJCLOSE":"12.39","VOLUME":"0"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562938200,"PRODUCTID":84,"OPEN":"12.76","LOW":"12.28","HIGH":"12.82","CLOSE":"12.39","ADJCLOSE":"12.39","VOLUME":"0"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563197400,"PRODUCTID":84,"OPEN":"12.58","LOW":"12.49","HIGH":"13.02","CLOSE":"12.68","ADJCLOSE":"12.68","VOLUME":"0"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563283800,"PRODUCTID":84,"OPEN":"12.61","LOW":"12.28","HIGH":"13.14","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563370200,"PRODUCTID":84,"OPEN":"12.62","LOW":"12.24","HIGH":"13.97","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563456600,"PRODUCTID":84,"OPEN":"14.45","LOW":"13.19","HIGH":"14.5","CLOSE":"13.53","ADJCLOSE":"13.53","VOLUME":"0"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563543000,"PRODUCTID":84,"OPEN":"13.31","LOW":"13.09","HIGH":"14.45","CLOSE":"14.45","ADJCLOSE":"14.45","VOLUME":"0"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563543000,"PRODUCTID":84,"OPEN":"13.31","LOW":"13.09","HIGH":"14.45","CLOSE":"14.45","ADJCLOSE":"14.45","VOLUME":"0"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563802200,"PRODUCTID":84,"OPEN":"14.55","LOW":"13.42","HIGH":"14.7","CLOSE":"13.53","ADJCLOSE":"13.53","VOLUME":"0"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563888600,"PRODUCTID":84,"OPEN":"13.42","LOW":"12.55","HIGH":"13.52","CLOSE":"12.61","ADJCLOSE":"12.61","VOLUME":"0"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563975000,"PRODUCTID":84,"OPEN":"12.8","LOW":"11.98","HIGH":"13.1","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564061400,"PRODUCTID":84,"OPEN":"12.24","LOW":"11.69","HIGH":"13.54","CLOSE":"12.74","ADJCLOSE":"12.74","VOLUME":"0"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564147800,"PRODUCTID":84,"OPEN":"12.58","LOW":"12.01","HIGH":"12.72","CLOSE":"12.16","ADJCLOSE":"12.16","VOLUME":"0"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564147800,"PRODUCTID":84,"OPEN":"12.58","LOW":"12.01","HIGH":"12.72","CLOSE":"12.16","ADJCLOSE":"12.16","VOLUME":"0"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564407000,"PRODUCTID":84,"OPEN":"12.15","LOW":"12.15","HIGH":"13.17","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564493400,"PRODUCTID":84,"OPEN":"12.87","LOW":"12.87","HIGH":"14.18","CLOSE":"13.94","ADJCLOSE":"13.94","VOLUME":"0"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564579800,"PRODUCTID":84,"OPEN":"13.83","LOW":"13.46","HIGH":"16.55","CLOSE":"16.12","ADJCLOSE":"16.12","VOLUME":"0"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564666200,"PRODUCTID":84,"OPEN":"15.41","LOW":"13.73","HIGH":"19.46","CLOSE":"17.87","ADJCLOSE":"17.87","VOLUME":"0"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564752600,"PRODUCTID":84,"OPEN":"17.69","LOW":"17.04","HIGH":"20.11","CLOSE":"17.61","ADJCLOSE":"17.61","VOLUME":"0"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564752600,"PRODUCTID":84,"OPEN":"17.69","LOW":"17.04","HIGH":"20.11","CLOSE":"17.61","ADJCLOSE":"17.61","VOLUME":"0"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1565011800,"PRODUCTID":84,"OPEN":"19.96","LOW":"19.91","HIGH":"24.81","CLOSE":"24.59","ADJCLOSE":"24.59","VOLUME":"0"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565098200,"PRODUCTID":84,"OPEN":"22.29","LOW":"19.77","HIGH":"22.87","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565184600,"PRODUCTID":84,"OPEN":"20.7","LOW":"18.94","HIGH":"23.67","CLOSE":"19.49","ADJCLOSE":"19.49","VOLUME":"0"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565271000,"PRODUCTID":84,"OPEN":"19.36","LOW":"16.82","HIGH":"19.89","CLOSE":"16.91","ADJCLOSE":"16.91","VOLUME":"0"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565357400,"PRODUCTID":84,"OPEN":"18.14","LOW":"17.31","HIGH":"19.44","CLOSE":"17.97","ADJCLOSE":"17.97","VOLUME":"0"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565357400,"PRODUCTID":84,"OPEN":"18.14","LOW":"17.31","HIGH":"19.44","CLOSE":"17.97","ADJCLOSE":"17.97","VOLUME":"0"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565616600,"PRODUCTID":84,"OPEN":"17.87","LOW":"17.77","HIGH":"21.26","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565703000,"PRODUCTID":84,"OPEN":"21.28","LOW":"17.52","HIGH":"21.64","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565789400,"PRODUCTID":84,"OPEN":"17.81","LOW":"17.75","HIGH":"22.71","CLOSE":"22.1","ADJCLOSE":"22.1","VOLUME":"0"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565875800,"PRODUCTID":84,"OPEN":"21.58","LOW":"20.78","HIGH":"24.1","CLOSE":"21.18","ADJCLOSE":"21.18","VOLUME":"0"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565962200,"PRODUCTID":84,"OPEN":"20.48","LOW":"18.41","HIGH":"20.5","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565962200,"PRODUCTID":84,"OPEN":"20.48","LOW":"18.41","HIGH":"20.5","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566221400,"PRODUCTID":84,"OPEN":"17.93","LOW":"16.52","HIGH":"18.22","CLOSE":"16.88","ADJCLOSE":"16.88","VOLUME":"0"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566307800,"PRODUCTID":84,"OPEN":"16.78","LOW":"16.45","HIGH":"17.7","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566394200,"PRODUCTID":84,"OPEN":"17.01","LOW":"15.51","HIGH":"17.04","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566480600,"PRODUCTID":84,"OPEN":"16.12","LOW":"15.63","HIGH":"17.68","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566567000,"PRODUCTID":84,"OPEN":"16.15","LOW":"16.04","HIGH":"21.07","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566567000,"PRODUCTID":84,"OPEN":"16.15","LOW":"16.04","HIGH":"21.07","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566826200,"PRODUCTID":84,"OPEN":"20.34","LOW":"19.06","HIGH":"21.33","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566912600,"PRODUCTID":84,"OPEN":"20.18","LOW":"18.49","HIGH":"21.04","CLOSE":"20.31","ADJCLOSE":"20.31","VOLUME":"0"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566999000,"PRODUCTID":84,"OPEN":"20.55","LOW":"19.1","HIGH":"21.64","CLOSE":"19.35","ADJCLOSE":"19.35","VOLUME":"0"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567085400,"PRODUCTID":84,"OPEN":"19.02","LOW":"17.6","HIGH":"19.2","CLOSE":"17.88","ADJCLOSE":"17.88","VOLUME":"0"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567171800,"PRODUCTID":84,"OPEN":"17.94","LOW":"17.09","HIGH":"19.18","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567171800,"PRODUCTID":84,"OPEN":"17.94","LOW":"17.09","HIGH":"19.18","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567171800,"PRODUCTID":84,"OPEN":"17.94","LOW":"17.09","HIGH":"19.18","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567517400,"PRODUCTID":84,"OPEN":"20.96","LOW":"19.41","HIGH":"21.15","CLOSE":"19.66","ADJCLOSE":"19.66","VOLUME":"0"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567603800,"PRODUCTID":84,"OPEN":"18.23","LOW":"17.26","HIGH":"18.83","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567690200,"PRODUCTID":84,"OPEN":"16.92","LOW":"15.45","HIGH":"17.05","CLOSE":"16.27","ADJCLOSE":"16.27","VOLUME":"0"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567776600,"PRODUCTID":84,"OPEN":"15.92","LOW":"14.91","HIGH":"16.06","CLOSE":"15","ADJCLOSE":"15","VOLUME":"0"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567776600,"PRODUCTID":84,"OPEN":"15.92","LOW":"14.91","HIGH":"16.06","CLOSE":"15","ADJCLOSE":"15","VOLUME":"0"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1568035800,"PRODUCTID":84,"OPEN":"15.26","LOW":"14.95","HIGH":"16.13","CLOSE":"15.27","ADJCLOSE":"15.27","VOLUME":"0"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568122200,"PRODUCTID":84,"OPEN":"15.53","LOW":"15.11","HIGH":"16.52","CLOSE":"15.2","ADJCLOSE":"15.2","VOLUME":"0"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568208600,"PRODUCTID":84,"OPEN":"15.33","LOW":"14.55","HIGH":"15.52","CLOSE":"14.61","ADJCLOSE":"14.61","VOLUME":"0"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568295000,"PRODUCTID":84,"OPEN":"14.69","LOW":"13.85","HIGH":"14.94","CLOSE":"14.22","ADJCLOSE":"14.22","VOLUME":"0"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568381400,"PRODUCTID":84,"OPEN":"14.16","LOW":"13.51","HIGH":"14.31","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568381400,"PRODUCTID":84,"OPEN":"14.16","LOW":"13.51","HIGH":"14.31","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568640600,"PRODUCTID":84,"OPEN":"14.89","LOW":"14.5","HIGH":"15.29","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568727000,"PRODUCTID":84,"OPEN":"14.92","LOW":"14.4","HIGH":"15.03","CLOSE":"14.44","ADJCLOSE":"14.44","VOLUME":"0"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568813400,"PRODUCTID":84,"OPEN":"14.61","LOW":"13.8","HIGH":"15.8","CLOSE":"13.95","ADJCLOSE":"13.95","VOLUME":"0"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568899800,"PRODUCTID":84,"OPEN":"14.66","LOW":"13.31","HIGH":"14.66","CLOSE":"14.05","ADJCLOSE":"14.05","VOLUME":"0"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568986200,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.35","HIGH":"15.84","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568986200,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.35","HIGH":"15.84","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569245400,"PRODUCTID":84,"OPEN":"15.35","LOW":"14.71","HIGH":"16","CLOSE":"14.91","ADJCLOSE":"14.91","VOLUME":"0"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569331800,"PRODUCTID":84,"OPEN":"14.77","LOW":"14.33","HIGH":"17.62","CLOSE":"17.05","ADJCLOSE":"17.05","VOLUME":"0"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569418200,"PRODUCTID":84,"OPEN":"17.05","LOW":"15.69","HIGH":"18.45","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569504600,"PRODUCTID":84,"OPEN":"16.23","LOW":"15.35","HIGH":"17.09","CLOSE":"16.07","ADJCLOSE":"16.07","VOLUME":"0"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569591000,"PRODUCTID":84,"OPEN":"15.77","LOW":"15.15","HIGH":"18.69","CLOSE":"17.22","ADJCLOSE":"17.22","VOLUME":"0"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569591000,"PRODUCTID":84,"OPEN":"15.77","LOW":"15.15","HIGH":"18.69","CLOSE":"17.22","ADJCLOSE":"17.22","VOLUME":"0"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569850200,"PRODUCTID":84,"OPEN":"17.23","LOW":"16.2","HIGH":"17.35","CLOSE":"16.24","ADJCLOSE":"16.24","VOLUME":"0"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569936600,"PRODUCTID":84,"OPEN":"16.02","LOW":"15.79","HIGH":"18.62","CLOSE":"18.56","ADJCLOSE":"18.56","VOLUME":"0"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1570023000,"PRODUCTID":84,"OPEN":"18.75","LOW":"18.75","HIGH":"21.46","CLOSE":"20.56","ADJCLOSE":"20.56","VOLUME":"0"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570109400,"PRODUCTID":84,"OPEN":"20.11","LOW":"19.03","HIGH":"21.44","CLOSE":"19.12","ADJCLOSE":"19.12","VOLUME":"0"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570195800,"PRODUCTID":84,"OPEN":"19.42","LOW":"16.97","HIGH":"19.97","CLOSE":"17.04","ADJCLOSE":"17.04","VOLUME":"0"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570195800,"PRODUCTID":84,"OPEN":"19.42","LOW":"16.97","HIGH":"19.97","CLOSE":"17.04","ADJCLOSE":"17.04","VOLUME":"0"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570455000,"PRODUCTID":84,"OPEN":"18.27","LOW":"16.44","HIGH":"18.52","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570541400,"PRODUCTID":84,"OPEN":"17.61","LOW":"17.42","HIGH":"20.38","CLOSE":"20.28","ADJCLOSE":"20.28","VOLUME":"0"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570627800,"PRODUCTID":84,"OPEN":"19.94","LOW":"17.77","HIGH":"20","CLOSE":"18.64","ADJCLOSE":"18.64","VOLUME":"0"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570714200,"PRODUCTID":84,"OPEN":"19.28","LOW":"17.56","HIGH":"19.8","CLOSE":"17.57","ADJCLOSE":"17.57","VOLUME":"0"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570800600,"PRODUCTID":84,"OPEN":"17.35","LOW":"15.11","HIGH":"17.44","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570800600,"PRODUCTID":84,"OPEN":"17.35","LOW":"15.11","HIGH":"17.44","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571059800,"PRODUCTID":84,"OPEN":"15.66","LOW":"14.51","HIGH":"16.5","CLOSE":"14.57","ADJCLOSE":"14.57","VOLUME":"0"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571146200,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.39","HIGH":"14.43","CLOSE":"13.54","ADJCLOSE":"13.54","VOLUME":"0"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571232600,"PRODUCTID":84,"OPEN":"13.94","LOW":"13.6","HIGH":"14.26","CLOSE":"13.68","ADJCLOSE":"13.68","VOLUME":"0"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571319000,"PRODUCTID":84,"OPEN":"13.79","LOW":"13.31","HIGH":"14.18","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571405400,"PRODUCTID":84,"OPEN":"14.2","LOW":"13.78","HIGH":"15.16","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571405400,"PRODUCTID":84,"OPEN":"14.2","LOW":"13.78","HIGH":"15.16","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571664600,"PRODUCTID":84,"OPEN":"14.24","LOW":"14","HIGH":"14.63","CLOSE":"14","ADJCLOSE":"14","VOLUME":"0"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571751000,"PRODUCTID":84,"OPEN":"13.99","LOW":"13.7","HIGH":"14.61","CLOSE":"14.46","ADJCLOSE":"14.46","VOLUME":"0"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571837400,"PRODUCTID":84,"OPEN":"14.83","LOW":"14.01","HIGH":"15.12","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571923800,"PRODUCTID":84,"OPEN":"13.98","LOW":"13.4","HIGH":"14.34","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1572010200,"PRODUCTID":84,"OPEN":"13.53","LOW":"12.62","HIGH":"13.79","CLOSE":"12.65","ADJCLOSE":"12.65","VOLUME":"0"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1572010200,"PRODUCTID":84,"OPEN":"13.53","LOW":"12.62","HIGH":"13.79","CLOSE":"12.65","ADJCLOSE":"12.65","VOLUME":"0"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572269400,"PRODUCTID":84,"OPEN":"13.01","LOW":"12.66","HIGH":"13.14","CLOSE":"13.11","ADJCLOSE":"13.11","VOLUME":"0"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572355800,"PRODUCTID":84,"OPEN":"13.16","LOW":"13.07","HIGH":"13.52","CLOSE":"13.2","ADJCLOSE":"13.2","VOLUME":"0"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572442200,"PRODUCTID":84,"OPEN":"13.08","LOW":"12.27","HIGH":"13.37","CLOSE":"12.33","ADJCLOSE":"12.33","VOLUME":"0"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572528600,"PRODUCTID":84,"OPEN":"13.51","LOW":"13.18","HIGH":"13.95","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572615000,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.26","HIGH":"12.6","CLOSE":"12.3","ADJCLOSE":"12.3","VOLUME":"0"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572615000,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.26","HIGH":"12.6","CLOSE":"12.3","ADJCLOSE":"12.3","VOLUME":"0"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572877800,"PRODUCTID":84,"OPEN":"12.68","LOW":"12.44","HIGH":"13.13","CLOSE":"12.83","ADJCLOSE":"12.83","VOLUME":"0"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572964200,"PRODUCTID":84,"OPEN":"12.85","LOW":"12.25","HIGH":"13.28","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1573050600,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.6","HIGH":"13.39","CLOSE":"12.62","ADJCLOSE":"12.62","VOLUME":"0"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573137000,"PRODUCTID":84,"OPEN":"12.59","LOW":"12.26","HIGH":"12.89","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573223400,"PRODUCTID":84,"OPEN":"12.98","LOW":"12","HIGH":"13.05","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573223400,"PRODUCTID":84,"OPEN":"12.98","LOW":"12","HIGH":"13.05","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573223400,"PRODUCTID":84,"OPEN":"12.98","LOW":"12","HIGH":"13.05","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573482600,"PRODUCTID":84,"OPEN":"13.15","LOW":"12.66","HIGH":"13.49","CLOSE":"12.69","ADJCLOSE":"12.69","VOLUME":"0"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573569000,"PRODUCTID":84,"OPEN":"12.64","LOW":"12.36","HIGH":"13.1","CLOSE":"12.68","ADJCLOSE":"12.68","VOLUME":"0"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573655400,"PRODUCTID":84,"OPEN":"12.91","LOW":"12.88","HIGH":"13.9","CLOSE":"13","ADJCLOSE":"13","VOLUME":"0"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573741800,"PRODUCTID":84,"OPEN":"13.16","LOW":"12.93","HIGH":"13.81","CLOSE":"13.05","ADJCLOSE":"13.05","VOLUME":"0"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573828200,"PRODUCTID":84,"OPEN":"12.95","LOW":"11.92","HIGH":"12.97","CLOSE":"12.05","ADJCLOSE":"12.05","VOLUME":"0"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573828200,"PRODUCTID":84,"OPEN":"12.95","LOW":"11.92","HIGH":"12.97","CLOSE":"12.05","ADJCLOSE":"12.05","VOLUME":"0"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574087400,"PRODUCTID":84,"OPEN":"12.39","LOW":"12.32","HIGH":"13.1","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574173800,"PRODUCTID":84,"OPEN":"12.33","LOW":"12.16","HIGH":"13.01","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574260200,"PRODUCTID":84,"OPEN":"13.42","LOW":"12.61","HIGH":"14.17","CLOSE":"12.78","ADJCLOSE":"12.78","VOLUME":"0"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574346600,"PRODUCTID":84,"OPEN":"13.35","LOW":"12.49","HIGH":"13.86","CLOSE":"13.13","ADJCLOSE":"13.13","VOLUME":"0"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574433000,"PRODUCTID":84,"OPEN":"12.82","LOW":"12.33","HIGH":"13.25","CLOSE":"12.34","ADJCLOSE":"12.34","VOLUME":"0"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574433000,"PRODUCTID":84,"OPEN":"12.82","LOW":"12.33","HIGH":"13.25","CLOSE":"12.34","ADJCLOSE":"12.34","VOLUME":"0"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574692200,"PRODUCTID":84,"OPEN":"12.51","LOW":"11.73","HIGH":"12.59","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574778600,"PRODUCTID":84,"OPEN":"11.88","LOW":"11.42","HIGH":"12.04","CLOSE":"11.54","ADJCLOSE":"11.54","VOLUME":"0"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574865000,"PRODUCTID":84,"OPEN":"11.55","LOW":"11.44","HIGH":"11.79","CLOSE":"11.75","ADJCLOSE":"11.75","VOLUME":"0"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574865000,"PRODUCTID":84,"OPEN":"11.55","LOW":"11.44","HIGH":"11.79","CLOSE":"11.75","ADJCLOSE":"11.75","VOLUME":"0"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1575037800,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.12","HIGH":"12.83","CLOSE":"12.62","ADJCLOSE":"12.62","VOLUME":"0"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1575037800,"PRODUCTID":84,"OPEN":"12.5","LOW":"12.12","HIGH":"12.83","CLOSE":"12.62","ADJCLOSE":"12.62","VOLUME":"0"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575297000,"PRODUCTID":84,"OPEN":"12.69","LOW":"12.55","HIGH":"15.27","CLOSE":"14.91","ADJCLOSE":"14.91","VOLUME":"0"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575383400,"PRODUCTID":84,"OPEN":"14.68","LOW":"14.61","HIGH":"17.99","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575469800,"PRODUCTID":84,"OPEN":"16.38","LOW":"14.12","HIGH":"16.4","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575556200,"PRODUCTID":84,"OPEN":"14.46","LOW":"14.17","HIGH":"15.37","CLOSE":"14.52","ADJCLOSE":"14.52","VOLUME":"0"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575642600,"PRODUCTID":84,"OPEN":"14.37","LOW":"13.19","HIGH":"14.47","CLOSE":"13.62","ADJCLOSE":"13.62","VOLUME":"0"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575642600,"PRODUCTID":84,"OPEN":"14.37","LOW":"13.19","HIGH":"14.47","CLOSE":"13.62","ADJCLOSE":"13.62","VOLUME":"0"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575901800,"PRODUCTID":84,"OPEN":"14.25","LOW":"12.25","HIGH":"16.07","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575988200,"PRODUCTID":84,"OPEN":"15.8","LOW":"14.93","HIGH":"16.9","CLOSE":"15.68","ADJCLOSE":"15.68","VOLUME":"0"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576074600,"PRODUCTID":84,"OPEN":"15.57","LOW":"14.98","HIGH":"15.97","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576161000,"PRODUCTID":84,"OPEN":"14.94","LOW":"13.6","HIGH":"15.55","CLOSE":"13.94","ADJCLOSE":"13.94","VOLUME":"0"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576247400,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.54","HIGH":"14.35","CLOSE":"12.63","ADJCLOSE":"12.63","VOLUME":"0"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576247400,"PRODUCTID":84,"OPEN":"13.18","LOW":"12.54","HIGH":"14.35","CLOSE":"12.63","ADJCLOSE":"12.63","VOLUME":"0"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576506600,"PRODUCTID":84,"OPEN":"12.47","LOW":"11.71","HIGH":"12.53","CLOSE":"12.14","ADJCLOSE":"12.14","VOLUME":"0"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576593000,"PRODUCTID":84,"OPEN":"12.23","LOW":"11.9","HIGH":"12.47","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576679400,"PRODUCTID":84,"OPEN":"12.24","LOW":"11.93","HIGH":"12.7","CLOSE":"12.58","ADJCLOSE":"12.58","VOLUME":"0"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576765800,"PRODUCTID":84,"OPEN":"12.55","LOW":"12.43","HIGH":"12.78","CLOSE":"12.5","ADJCLOSE":"12.5","VOLUME":"0"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576852200,"PRODUCTID":84,"OPEN":"12.55","LOW":"12.04","HIGH":"12.61","CLOSE":"12.51","ADJCLOSE":"12.51","VOLUME":"0"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576852200,"PRODUCTID":84,"OPEN":"12.55","LOW":"12.04","HIGH":"12.61","CLOSE":"12.51","ADJCLOSE":"12.51","VOLUME":"0"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577111400,"PRODUCTID":84,"OPEN":"12.81","LOW":"12.41","HIGH":"12.9","CLOSE":"12.61","ADJCLOSE":"12.61","VOLUME":"0"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577197800,"PRODUCTID":84,"OPEN":"12.65","LOW":"12.56","HIGH":"12.84","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577197800,"PRODUCTID":84,"OPEN":"12.65","LOW":"12.56","HIGH":"12.84","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577370600,"PRODUCTID":84,"OPEN":"12.74","LOW":"11.72","HIGH":"12.75","CLOSE":"12.65","ADJCLOSE":"12.65","VOLUME":"0"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577457000,"PRODUCTID":84,"OPEN":"12.61","LOW":"11.89","HIGH":"13.72","CLOSE":"13.43","ADJCLOSE":"13.43","VOLUME":"0"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577457000,"PRODUCTID":84,"OPEN":"12.61","LOW":"11.89","HIGH":"13.72","CLOSE":"13.43","ADJCLOSE":"13.43","VOLUME":"0"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577716200,"PRODUCTID":84,"OPEN":"13.74","LOW":"13.44","HIGH":"15.14","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577802600,"PRODUCTID":84,"OPEN":"14.84","LOW":"13.75","HIGH":"15.39","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577802600,"PRODUCTID":84,"OPEN":"14.84","LOW":"13.75","HIGH":"15.39","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577975400,"PRODUCTID":84,"OPEN":"13.46","LOW":"12.42","HIGH":"13.72","CLOSE":"12.47","ADJCLOSE":"12.47","VOLUME":"0"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578061800,"PRODUCTID":84,"OPEN":"15.01","LOW":"13.13","HIGH":"16.2","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578061800,"PRODUCTID":84,"OPEN":"15.01","LOW":"13.13","HIGH":"16.2","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578321000,"PRODUCTID":84,"OPEN":"15.45","LOW":"13.54","HIGH":"16.39","CLOSE":"13.85","ADJCLOSE":"13.85","VOLUME":"0"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578407400,"PRODUCTID":84,"OPEN":"13.84","LOW":"13.39","HIGH":"14.46","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578493800,"PRODUCTID":84,"OPEN":"15.16","LOW":"12.83","HIGH":"15.24","CLOSE":"13.45","ADJCLOSE":"13.45","VOLUME":"0"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578580200,"PRODUCTID":84,"OPEN":"12.95","LOW":"12.53","HIGH":"13.24","CLOSE":"12.54","ADJCLOSE":"12.54","VOLUME":"0"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578666600,"PRODUCTID":84,"OPEN":"12.42","LOW":"12.09","HIGH":"12.87","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578666600,"PRODUCTID":84,"OPEN":"12.42","LOW":"12.09","HIGH":"12.87","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578925800,"PRODUCTID":84,"OPEN":"12.84","LOW":"12.32","HIGH":"13.09","CLOSE":"12.32","ADJCLOSE":"12.32","VOLUME":"0"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1579012200,"PRODUCTID":84,"OPEN":"12.72","LOW":"12.05","HIGH":"13.82","CLOSE":"12.39","ADJCLOSE":"12.39","VOLUME":"0"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579098600,"PRODUCTID":84,"OPEN":"12.79","LOW":"11.95","HIGH":"12.83","CLOSE":"12.42","ADJCLOSE":"12.42","VOLUME":"0"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579185000,"PRODUCTID":84,"OPEN":"12.2","LOW":"11.78","HIGH":"12.42","CLOSE":"12.32","ADJCLOSE":"12.32","VOLUME":"0"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579271400,"PRODUCTID":84,"OPEN":"12.21","LOW":"11.75","HIGH":"12.48","CLOSE":"12.1","ADJCLOSE":"12.1","VOLUME":"0"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579271400,"PRODUCTID":84,"OPEN":"12.21","LOW":"11.75","HIGH":"12.48","CLOSE":"12.1","ADJCLOSE":"12.1","VOLUME":"0"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579271400,"PRODUCTID":84,"OPEN":"12.21","LOW":"11.75","HIGH":"12.48","CLOSE":"12.1","ADJCLOSE":"12.1","VOLUME":"0"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579617000,"PRODUCTID":84,"OPEN":"13.23","LOW":"12.32","HIGH":"13.33","CLOSE":"12.85","ADJCLOSE":"12.85","VOLUME":"0"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579703400,"PRODUCTID":84,"OPEN":"12.45","LOW":"12.31","HIGH":"13.01","CLOSE":"12.91","ADJCLOSE":"12.91","VOLUME":"0"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579789800,"PRODUCTID":84,"OPEN":"13.26","LOW":"12.94","HIGH":"14.15","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579876200,"PRODUCTID":84,"OPEN":"12.75","LOW":"12.62","HIGH":"15.98","CLOSE":"14.56","ADJCLOSE":"14.56","VOLUME":"0"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579876200,"PRODUCTID":84,"OPEN":"12.75","LOW":"12.62","HIGH":"15.98","CLOSE":"14.56","ADJCLOSE":"14.56","VOLUME":"0"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1580135400,"PRODUCTID":84,"OPEN":"17.42","LOW":"16.82","HIGH":"19.02","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1580221800,"PRODUCTID":84,"OPEN":"16.94","LOW":"15.69","HIGH":"18.03","CLOSE":"16.28","ADJCLOSE":"16.28","VOLUME":"0"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580308200,"PRODUCTID":84,"OPEN":"15.68","LOW":"14.94","HIGH":"16.65","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580394600,"PRODUCTID":84,"OPEN":"17.82","LOW":"15.3","HIGH":"18.39","CLOSE":"15.49","ADJCLOSE":"15.49","VOLUME":"0"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580481000,"PRODUCTID":84,"OPEN":"16.25","LOW":"16.18","HIGH":"19.99","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580481000,"PRODUCTID":84,"OPEN":"16.25","LOW":"16.18","HIGH":"19.99","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580740200,"PRODUCTID":84,"OPEN":"18.64","LOW":"17.1","HIGH":"18.88","CLOSE":"17.97","ADJCLOSE":"17.97","VOLUME":"0"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580826600,"PRODUCTID":84,"OPEN":"16.45","LOW":"15.63","HIGH":"16.46","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580913000,"PRODUCTID":84,"OPEN":"16.29","LOW":"15.02","HIGH":"16.32","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580999400,"PRODUCTID":84,"OPEN":"15.13","LOW":"14.7","HIGH":"15.66","CLOSE":"14.96","ADJCLOSE":"14.96","VOLUME":"0"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581085800,"PRODUCTID":84,"OPEN":"15.07","LOW":"14.81","HIGH":"16.16","CLOSE":"15.47","ADJCLOSE":"15.47","VOLUME":"0"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581085800,"PRODUCTID":84,"OPEN":"15.07","LOW":"14.81","HIGH":"16.16","CLOSE":"15.47","ADJCLOSE":"15.47","VOLUME":"0"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581345000,"PRODUCTID":84,"OPEN":"15.88","LOW":"15.01","HIGH":"16.43","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581431400,"PRODUCTID":84,"OPEN":"14.91","LOW":"14.38","HIGH":"15.27","CLOSE":"15.18","ADJCLOSE":"15.18","VOLUME":"0"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581517800,"PRODUCTID":84,"OPEN":"14.86","LOW":"13.73","HIGH":"14.88","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581604200,"PRODUCTID":84,"OPEN":"14.43","LOW":"14","HIGH":"15.44","CLOSE":"14.15","ADJCLOSE":"14.15","VOLUME":"0"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581690600,"PRODUCTID":84,"OPEN":"14.12","LOW":"13.38","HIGH":"14.54","CLOSE":"13.68","ADJCLOSE":"13.68","VOLUME":"0"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581690600,"PRODUCTID":84,"OPEN":"14.12","LOW":"13.38","HIGH":"14.54","CLOSE":"13.68","ADJCLOSE":"13.68","VOLUME":"0"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581690600,"PRODUCTID":84,"OPEN":"14.12","LOW":"13.38","HIGH":"14.54","CLOSE":"13.68","ADJCLOSE":"13.68","VOLUME":"0"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1582036200,"PRODUCTID":84,"OPEN":"14.98","LOW":"14.53","HIGH":"15.49","CLOSE":"14.83","ADJCLOSE":"14.83","VOLUME":"0"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582122600,"PRODUCTID":84,"OPEN":"14.66","LOW":"14.21","HIGH":"14.74","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582209000,"PRODUCTID":84,"OPEN":"14.54","LOW":"14.49","HIGH":"17.21","CLOSE":"15.56","ADJCLOSE":"15.56","VOLUME":"0"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582295400,"PRODUCTID":84,"OPEN":"17.33","LOW":"16.19","HIGH":"18.21","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582295400,"PRODUCTID":84,"OPEN":"17.33","LOW":"16.19","HIGH":"18.21","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582554600,"PRODUCTID":84,"OPEN":"22.25","LOW":"22","HIGH":"26.35","CLOSE":"25.03","ADJCLOSE":"25.03","VOLUME":"0"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582641000,"PRODUCTID":84,"OPEN":"23.28","LOW":"22.62","HIGH":"30.25","CLOSE":"27.85","ADJCLOSE":"27.85","VOLUME":"0"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582727400,"PRODUCTID":84,"OPEN":"26.63","LOW":"24.76","HIGH":"29.57","CLOSE":"27.56","ADJCLOSE":"27.56","VOLUME":"0"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582813800,"PRODUCTID":84,"OPEN":"32.14","LOW":"29.37","HIGH":"39.31","CLOSE":"39.16","ADJCLOSE":"39.16","VOLUME":"0"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582900200,"PRODUCTID":84,"OPEN":"42.02","LOW":"39.37","HIGH":"49.48","CLOSE":"40.11","ADJCLOSE":"40.11","VOLUME":"0"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582900200,"PRODUCTID":84,"OPEN":"42.02","LOW":"39.37","HIGH":"49.48","CLOSE":"40.11","ADJCLOSE":"40.11","VOLUME":"0"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582900200,"PRODUCTID":84,"OPEN":"42.02","LOW":"39.37","HIGH":"49.48","CLOSE":"40.11","ADJCLOSE":"40.11","VOLUME":"0"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583159400,"PRODUCTID":84,"OPEN":"38.54","LOW":"31.5","HIGH":"40.41","CLOSE":"33.42","ADJCLOSE":"33.42","VOLUME":"0"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583245800,"PRODUCTID":84,"OPEN":"33.65","LOW":"24.93","HIGH":"41.06","CLOSE":"36.82","ADJCLOSE":"36.82","VOLUME":"0"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583332200,"PRODUCTID":84,"OPEN":"34.44","LOW":"30.3","HIGH":"35.58","CLOSE":"31.99","ADJCLOSE":"31.99","VOLUME":"0"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583418600,"PRODUCTID":84,"OPEN":"33.61","LOW":"33.54","HIGH":"42.84","CLOSE":"39.62","ADJCLOSE":"39.62","VOLUME":"0"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583505000,"PRODUCTID":84,"OPEN":"48.93","LOW":"40.84","HIGH":"54.39","CLOSE":"41.94","ADJCLOSE":"41.94","VOLUME":"0"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583505000,"PRODUCTID":84,"OPEN":"48.93","LOW":"40.84","HIGH":"54.39","CLOSE":"41.94","ADJCLOSE":"41.94","VOLUME":"0"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583505000,"PRODUCTID":84,"OPEN":"48.93","LOW":"40.84","HIGH":"54.39","CLOSE":"41.94","ADJCLOSE":"41.94","VOLUME":"0"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583760600,"PRODUCTID":84,"OPEN":"41.94","LOW":"41.94","HIGH":"62.12","CLOSE":"54.46","ADJCLOSE":"54.46","VOLUME":"0"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583847000,"PRODUCTID":84,"OPEN":"49.68","LOW":"43.56","HIGH":"55.66","CLOSE":"47.3","ADJCLOSE":"47.3","VOLUME":"0"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583933400,"PRODUCTID":84,"OPEN":"52.24","LOW":"49.98","HIGH":"55.82","CLOSE":"53.9","ADJCLOSE":"53.9","VOLUME":"0"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1584019800,"PRODUCTID":84,"OPEN":"61.46","LOW":"59.91","HIGH":"76.83","CLOSE":"75.47","ADJCLOSE":"75.47","VOLUME":"0"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584106200,"PRODUCTID":84,"OPEN":"65.07","LOW":"55.17","HIGH":"77.57","CLOSE":"57.83","ADJCLOSE":"57.83","VOLUME":"0"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584130495,"PRODUCTID":84,"OPEN":"71.31","LOW":"55.17","HIGH":"77.57","CLOSE":"57.83","ADJCLOSE":"57.83","VOLUME":"0"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584365400,"PRODUCTID":84,"OPEN":"57.83","LOW":"57.83","HIGH":"83.56","CLOSE":"82.69","ADJCLOSE":"82.69","VOLUME":"0"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584451800,"PRODUCTID":84,"OPEN":"82.69","LOW":"70.37","HIGH":"84.83","CLOSE":"75.91","ADJCLOSE":"75.91","VOLUME":"0"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584538200,"PRODUCTID":84,"OPEN":"69.37","LOW":"69.37","HIGH":"85.47","CLOSE":"76.45","ADJCLOSE":"76.45","VOLUME":"0"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584624600,"PRODUCTID":84,"OPEN":"80.62","LOW":"68.57","HIGH":"84.26","CLOSE":"72","ADJCLOSE":"72","VOLUME":"0"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584711000,"PRODUCTID":84,"OPEN":"67.86","LOW":"57.42","HIGH":"69.51","CLOSE":"66.04","ADJCLOSE":"66.04","VOLUME":"0"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584735292,"PRODUCTID":84,"OPEN":"67.86","LOW":"57.42","HIGH":"69.51","CLOSE":"66.04","ADJCLOSE":"66.04","VOLUME":"0"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584970200,"PRODUCTID":84,"OPEN":"74.08","LOW":"60.46","HIGH":"76.74","CLOSE":"61.59","ADJCLOSE":"61.59","VOLUME":"0"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585056600,"PRODUCTID":84,"OPEN":"58.76","LOW":"36.24","HIGH":"61.88","CLOSE":"61.67","ADJCLOSE":"61.67","VOLUME":"0"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585143000,"PRODUCTID":84,"OPEN":"61.44","LOW":"58.03","HIGH":"68.86","CLOSE":"63.95","ADJCLOSE":"63.95","VOLUME":"0"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585229400,"PRODUCTID":84,"OPEN":"65.67","LOW":"57.66","HIGH":"67.06","CLOSE":"61","ADJCLOSE":"61","VOLUME":"0"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585315800,"PRODUCTID":84,"OPEN":"64.95","LOW":"61.8","HIGH":"69.1","CLOSE":"65.54","ADJCLOSE":"65.54","VOLUME":"0"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585340094,"PRODUCTID":84,"OPEN":"64.95","LOW":"61.8","HIGH":"69.1","CLOSE":"65.54","ADJCLOSE":"65.54","VOLUME":"0"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585575000,"PRODUCTID":84,"OPEN":"66.3","LOW":"56.6","HIGH":"67.69","CLOSE":"57.08","ADJCLOSE":"57.08","VOLUME":"0"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585661400,"PRODUCTID":84,"OPEN":"56.69","LOW":"50.88","HIGH":"58.75","CLOSE":"53.54","ADJCLOSE":"53.54","VOLUME":"0"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585747800,"PRODUCTID":84,"OPEN":"57.38","LOW":"52.76","HIGH":"60.59","CLOSE":"57.06","ADJCLOSE":"57.06","VOLUME":"0"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585834200,"PRODUCTID":84,"OPEN":"54.46","LOW":"50.45","HIGH":"57.24","CLOSE":"50.91","ADJCLOSE":"50.91","VOLUME":"0"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585920600,"PRODUCTID":84,"OPEN":"51.11","LOW":"46.74","HIGH":"52.29","CLOSE":"46.8","ADJCLOSE":"46.8","VOLUME":"0"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585944889,"PRODUCTID":84,"OPEN":"51.11","LOW":"46.74","HIGH":"52.29","CLOSE":"46.8","ADJCLOSE":"46.8","VOLUME":"0"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586179800,"PRODUCTID":84,"OPEN":"44.17","LOW":"43.45","HIGH":"45.73","CLOSE":"45.24","ADJCLOSE":"45.24","VOLUME":"0"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586266200,"PRODUCTID":84,"OPEN":"44.83","LOW":"43.51","HIGH":"47.51","CLOSE":"46.7","ADJCLOSE":"46.7","VOLUME":"0"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586352600,"PRODUCTID":84,"OPEN":"45.9","LOW":"42.53","HIGH":"47.28","CLOSE":"43.35","ADJCLOSE":"43.35","VOLUME":"0"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586439000,"PRODUCTID":84,"OPEN":"43","LOW":"41.39","HIGH":"45.73","CLOSE":"41.67","ADJCLOSE":"41.67","VOLUME":"0"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586463288,"PRODUCTID":84,"OPEN":"43","LOW":"41.39","HIGH":"45.73","CLOSE":"41.67","ADJCLOSE":"41.67","VOLUME":"0"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586784600,"PRODUCTID":84,"OPEN":"44.6","LOW":"41.17","HIGH":"45.04","CLOSE":"41.17","ADJCLOSE":"41.17","VOLUME":"0"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586871000,"PRODUCTID":84,"OPEN":"40.24","LOW":"37.31","HIGH":"40.57","CLOSE":"37.76","ADJCLOSE":"37.76","VOLUME":"0"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586957400,"PRODUCTID":84,"OPEN":"42.57","LOW":"40.05","HIGH":"43.23","CLOSE":"40.84","ADJCLOSE":"40.84","VOLUME":"0"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1587043800,"PRODUCTID":84,"OPEN":"41.92","LOW":"39.87","HIGH":"43.02","CLOSE":"40.11","ADJCLOSE":"40.11","VOLUME":"0"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587130200,"PRODUCTID":84,"OPEN":"39.5","LOW":"37.63","HIGH":"40.26","CLOSE":"38.15","ADJCLOSE":"38.15","VOLUME":"0"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587389400,"PRODUCTID":84,"OPEN":"40.68","LOW":"39.88","HIGH":"43.83","CLOSE":"43.83","ADJCLOSE":"43.83","VOLUME":"0"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587475800,"PRODUCTID":84,"OPEN":"44.28","LOW":"43.77","HIGH":"47.77","CLOSE":"45.41","ADJCLOSE":"45.41","VOLUME":"0"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587562200,"PRODUCTID":84,"OPEN":"44.91","LOW":"41.41","HIGH":"45.07","CLOSE":"41.98","ADJCLOSE":"41.98","VOLUME":"0"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587648600,"PRODUCTID":84,"OPEN":"41.3","LOW":"39.06","HIGH":"42.47","CLOSE":"41.38","ADJCLOSE":"41.38","VOLUME":"0"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587735000,"PRODUCTID":84,"OPEN":"38.8","LOW":"35.6","HIGH":"40.17","CLOSE":"35.93","ADJCLOSE":"35.93","VOLUME":"0"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587759290,"PRODUCTID":84,"OPEN":"41.91","LOW":"35.6","HIGH":"42.08","CLOSE":"35.93","ADJCLOSE":"35.93","VOLUME":"0"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587994200,"PRODUCTID":84,"OPEN":"36.29","LOW":"32.51","HIGH":"36.44","CLOSE":"33.29","ADJCLOSE":"33.29","VOLUME":"0"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588080600,"PRODUCTID":84,"OPEN":"33.21","LOW":"30.54","HIGH":"35.39","CLOSE":"33.57","ADJCLOSE":"33.57","VOLUME":"0"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588167000,"PRODUCTID":84,"OPEN":"32.48","LOW":"30.71","HIGH":"33.19","CLOSE":"31.23","ADJCLOSE":"31.23","VOLUME":"0"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588253400,"PRODUCTID":84,"OPEN":"30.99","LOW":"30.93","HIGH":"35.94","CLOSE":"34.15","ADJCLOSE":"34.15","VOLUME":"0"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588339800,"PRODUCTID":84,"OPEN":"38.17","LOW":"36.59","HIGH":"39.57","CLOSE":"37.19","ADJCLOSE":"37.19","VOLUME":"0"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588364087,"PRODUCTID":84,"OPEN":"38.17","LOW":"36.59","HIGH":"39.57","CLOSE":"37.19","ADJCLOSE":"37.19","VOLUME":"0"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588599000,"PRODUCTID":84,"OPEN":"39.13","LOW":"35.53","HIGH":"40.32","CLOSE":"35.97","ADJCLOSE":"35.97","VOLUME":"0"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588685400,"PRODUCTID":84,"OPEN":"34.82","LOW":"31.95","HIGH":"36.22","CLOSE":"33.61","ADJCLOSE":"33.61","VOLUME":"0"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588771800,"PRODUCTID":84,"OPEN":"32.69","LOW":"31.68","HIGH":"35.69","CLOSE":"34.12","ADJCLOSE":"34.12","VOLUME":"0"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588858200,"PRODUCTID":84,"OPEN":"32.12","LOW":"30.37","HIGH":"32.28","CLOSE":"31.44","ADJCLOSE":"31.44","VOLUME":"0"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588944600,"PRODUCTID":84,"OPEN":"30.14","LOW":"27.89","HIGH":"30.39","CLOSE":"27.98","ADJCLOSE":"27.98","VOLUME":"0"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588968885,"PRODUCTID":84,"OPEN":"30.14","LOW":"27.89","HIGH":"30.39","CLOSE":"27.98","ADJCLOSE":"27.98","VOLUME":"0"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589203800,"PRODUCTID":84,"OPEN":"28.46","LOW":"26.97","HIGH":"31.46","CLOSE":"27.57","ADJCLOSE":"27.57","VOLUME":"0"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589290200,"PRODUCTID":84,"OPEN":"28.47","LOW":"26","HIGH":"33.04","CLOSE":"33.04","ADJCLOSE":"33.04","VOLUME":"0"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589376600,"PRODUCTID":84,"OPEN":"32.74","LOW":"30.77","HIGH":"37.42","CLOSE":"35.28","ADJCLOSE":"35.28","VOLUME":"0"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589463000,"PRODUCTID":84,"OPEN":"35.16","LOW":"32.33","HIGH":"39.28","CLOSE":"32.61","ADJCLOSE":"32.61","VOLUME":"0"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589549400,"PRODUCTID":84,"OPEN":"32.5","LOW":"31.04","HIGH":"35.13","CLOSE":"31.89","ADJCLOSE":"31.89","VOLUME":"0"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589573699,"PRODUCTID":84,"OPEN":"32.5","LOW":"31.13","HIGH":"35.13","CLOSE":"31.89","ADJCLOSE":"31.89","VOLUME":"0"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589808600,"PRODUCTID":84,"OPEN":"30.71","LOW":"28.35","HIGH":"31.08","CLOSE":"29.3","ADJCLOSE":"29.3","VOLUME":"0"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589895000,"PRODUCTID":84,"OPEN":"28.73","LOW":"28.37","HIGH":"30.74","CLOSE":"30.53","ADJCLOSE":"30.53","VOLUME":"0"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589981400,"PRODUCTID":84,"OPEN":"29.52","LOW":"27.83","HIGH":"29.83","CLOSE":"27.99","ADJCLOSE":"27.99","VOLUME":"0"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590067800,"PRODUCTID":84,"OPEN":"28.97","LOW":"27.67","HIGH":"30.2","CLOSE":"29.53","ADJCLOSE":"29.53","VOLUME":"0"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590154200,"PRODUCTID":84,"OPEN":"31.36","LOW":"28.03","HIGH":"31.55","CLOSE":"28.16","ADJCLOSE":"28.16","VOLUME":"0"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590178499,"PRODUCTID":84,"OPEN":"31.36","LOW":"28.03","HIGH":"31.55","CLOSE":"28.16","ADJCLOSE":"28.16","VOLUME":"0"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590178499,"PRODUCTID":84,"OPEN":"31.36","LOW":"28.03","HIGH":"31.55","CLOSE":"28.16","ADJCLOSE":"28.16","VOLUME":"0"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590499800,"PRODUCTID":84,"OPEN":"27.72","LOW":"27.18","HIGH":"28.58","CLOSE":"28.01","ADJCLOSE":"28.01","VOLUME":"0"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590586200,"PRODUCTID":84,"OPEN":"27.62","LOW":"25.92","HIGH":"30.53","CLOSE":"27.62","ADJCLOSE":"27.62","VOLUME":"0"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590672600,"PRODUCTID":84,"OPEN":"27.82","LOW":"27.43","HIGH":"29.89","CLOSE":"28.59","ADJCLOSE":"28.59","VOLUME":"0"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590759000,"PRODUCTID":84,"OPEN":"29.3","LOW":"27.29","HIGH":"30.16","CLOSE":"27.51","ADJCLOSE":"27.51","VOLUME":"0"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590759000,"PRODUCTID":84,"OPEN":"29.3","LOW":"27.29","HIGH":"30.16","CLOSE":"27.51","ADJCLOSE":"27.51","VOLUME":"0"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1591042498,"PRODUCTID":84,"OPEN":"28.94","LOW":"28.11","HIGH":"30.6","CLOSE":"28.23","ADJCLOSE":"28.23","VOLUME":"0"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591146000,"PRODUCTID":84,"OPEN":"28.4","LOW":"26.66","HIGH":"28.52","CLOSE":"26.84","ADJCLOSE":"26.84","VOLUME":"0"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591232400,"PRODUCTID":84,"OPEN":"26.75","LOW":"25.04","HIGH":"26.98","CLOSE":"25.66","ADJCLOSE":"25.66","VOLUME":"0"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591318800,"PRODUCTID":84,"OPEN":"26.23","LOW":"24.38","HIGH":"26.43","CLOSE":"25.81","ADJCLOSE":"25.81","VOLUME":"0"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591405200,"PRODUCTID":84,"OPEN":"24.79","LOW":"23.54","HIGH":"25.09","CLOSE":"24.52","ADJCLOSE":"24.52","VOLUME":"0"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591610400,"PRODUCTID":84,"OPEN":"25.56","LOW":"24.65","HIGH":"25.98","CLOSE":"25.81","ADJCLOSE":"25.81","VOLUME":"0"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591660800,"PRODUCTID":84,"OPEN":"25.93","LOW":"25.71","HIGH":"27.7","CLOSE":"27.57","ADJCLOSE":"27.57","VOLUME":"0"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591747200,"PRODUCTID":84,"OPEN":"26.73","LOW":"26.06","HIGH":"29.01","CLOSE":"27.57","ADJCLOSE":"27.57","VOLUME":"0"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591833600,"PRODUCTID":84,"OPEN":"30.45","LOW":"29.49","HIGH":"42.58","CLOSE":"40.79","ADJCLOSE":"40.79","VOLUME":"0"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591920000,"PRODUCTID":84,"OPEN":"37.68","LOW":"34.97","HIGH":"44.16","CLOSE":"36.09","ADJCLOSE":"36.09","VOLUME":"0"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592179200,"PRODUCTID":84,"OPEN":"44.09","LOW":"34.28","HIGH":"44.44","CLOSE":"34.4","ADJCLOSE":"34.4","VOLUME":"0"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592265600,"PRODUCTID":84,"OPEN":"34.28","LOW":"31.73","HIGH":"37.45","CLOSE":"33.67","ADJCLOSE":"33.67","VOLUME":"0"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592352000,"PRODUCTID":84,"OPEN":"33.28","LOW":"32.25","HIGH":"35.17","CLOSE":"33.47","ADJCLOSE":"33.47","VOLUME":"0"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592438400,"PRODUCTID":84,"OPEN":"33.83","LOW":"32.24","HIGH":"36.25","CLOSE":"32.94","ADJCLOSE":"32.94","VOLUME":"0"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592524800,"PRODUCTID":84,"OPEN":"32.07","LOW":"30.4","HIGH":"35.12","CLOSE":"35.12","ADJCLOSE":"35.12","VOLUME":"0"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592784000,"PRODUCTID":84,"OPEN":"35.22","LOW":"31.64","HIGH":"35.39","CLOSE":"31.77","ADJCLOSE":"31.77","VOLUME":"0"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592870400,"PRODUCTID":84,"OPEN":"31.71","LOW":"29.26","HIGH":"31.71","CLOSE":"31.37","ADJCLOSE":"31.37","VOLUME":"0"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592956800,"PRODUCTID":84,"OPEN":"31.05","LOW":"30.95","HIGH":"37.12","CLOSE":"33.84","ADJCLOSE":"33.84","VOLUME":"0"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1593043200,"PRODUCTID":84,"OPEN":"36.59","LOW":"31.59","HIGH":"36.93","CLOSE":"32.22","ADJCLOSE":"32.22","VOLUME":"0"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593129600,"PRODUCTID":84,"OPEN":"33.01","LOW":"31.04","HIGH":"36.25","CLOSE":"34.73","ADJCLOSE":"34.73","VOLUME":"0"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593388800,"PRODUCTID":84,"OPEN":"35.05","LOW":"31.78","HIGH":"36.31","CLOSE":"31.78","ADJCLOSE":"31.78","VOLUME":"0"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593475200,"PRODUCTID":84,"OPEN":"32.54","LOW":"29.56","HIGH":"32.94","CLOSE":"30.43","ADJCLOSE":"30.43","VOLUME":"0"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593561600,"PRODUCTID":84,"OPEN":"30.96","LOW":"28.2","HIGH":"31.76","CLOSE":"28.62","ADJCLOSE":"28.62","VOLUME":"0"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593648000,"PRODUCTID":84,"OPEN":"28.33","LOW":"25.9","HIGH":"28.44","CLOSE":"27.68","ADJCLOSE":"27.68","VOLUME":"0"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593734400,"PRODUCTID":84,"OPEN":"27.68","LOW":"27.68","HIGH":"27.68","CLOSE":"27.68","ADJCLOSE":"27.68","VOLUME":"0"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593993600,"PRODUCTID":84,"OPEN":"27.76","LOW":"24.92","HIGH":"28.33","CLOSE":"27.94","ADJCLOSE":"27.94","VOLUME":"0"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594080000,"PRODUCTID":84,"OPEN":"28.77","LOW":"27.25","HIGH":"29.63","CLOSE":"29.43","ADJCLOSE":"29.43","VOLUME":"0"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594166400,"PRODUCTID":84,"OPEN":"28.95","LOW":"27.24","HIGH":"30.2","CLOSE":"28.08","ADJCLOSE":"28.08","VOLUME":"0"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594252800,"PRODUCTID":84,"OPEN":"28.18","LOW":"26.11","HIGH":"31.48","CLOSE":"29.26","ADJCLOSE":"29.26","VOLUME":"0"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594339200,"PRODUCTID":84,"OPEN":"30.86","LOW":"27.13","HIGH":"30.91","CLOSE":"27.29","ADJCLOSE":"27.29","VOLUME":"0"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594598400,"PRODUCTID":84,"OPEN":"27.85","LOW":"26.87","HIGH":"32.45","CLOSE":"32.19","ADJCLOSE":"32.19","VOLUME":"0"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594684800,"PRODUCTID":84,"OPEN":"31.14","LOW":"29.21","HIGH":"33.67","CLOSE":"29.52","ADJCLOSE":"29.52","VOLUME":"0"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594771200,"PRODUCTID":84,"OPEN":"29.15","LOW":"27.17","HIGH":"30.09","CLOSE":"27.76","ADJCLOSE":"27.76","VOLUME":"0"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594857600,"PRODUCTID":84,"OPEN":"28.41","LOW":"26.98","HIGH":"29.29","CLOSE":"28","ADJCLOSE":"28","VOLUME":"0"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594944000,"PRODUCTID":84,"OPEN":"27.15","LOW":"25.41","HIGH":"27.54","CLOSE":"25.68","ADJCLOSE":"25.68","VOLUME":"0"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595203200,"PRODUCTID":84,"OPEN":"26.94","LOW":"24.35","HIGH":"27.08","CLOSE":"24.46","ADJCLOSE":"24.46","VOLUME":"0"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595289600,"PRODUCTID":84,"OPEN":"24.08","LOW":"23.61","HIGH":"25.65","CLOSE":"24.84","ADJCLOSE":"24.84","VOLUME":"0"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595376000,"PRODUCTID":84,"OPEN":"24.56","LOW":"24.13","HIGH":"26.26","CLOSE":"24.32","ADJCLOSE":"24.32","VOLUME":"0"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595462400,"PRODUCTID":84,"OPEN":"23.97","LOW":"23.6","HIGH":"26.95","CLOSE":"26.08","ADJCLOSE":"26.08","VOLUME":"0"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595548800,"PRODUCTID":84,"OPEN":"27.96","LOW":"25.53","HIGH":"28.58","CLOSE":"25.84","ADJCLOSE":"25.84","VOLUME":"0"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595808000,"PRODUCTID":84,"OPEN":"26.6","LOW":"24.55","HIGH":"26.94","CLOSE":"24.74","ADJCLOSE":"24.74","VOLUME":"0"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595894400,"PRODUCTID":84,"OPEN":"24.86","LOW":"24.05","HIGH":"25.85","CLOSE":"25.44","ADJCLOSE":"25.44","VOLUME":"0"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595980800,"PRODUCTID":84,"OPEN":"25.16","LOW":"23.73","HIGH":"25.42","CLOSE":"24.1","ADJCLOSE":"24.1","VOLUME":"0"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596067200,"PRODUCTID":84,"OPEN":"25.04","LOW":"24.64","HIGH":"28.29","CLOSE":"24.76","ADJCLOSE":"24.76","VOLUME":"0"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596153600,"PRODUCTID":84,"OPEN":"24.79","LOW":"23.55","HIGH":"26.41","CLOSE":"24.46","ADJCLOSE":"24.46","VOLUME":"0"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596412800,"PRODUCTID":84,"OPEN":"25.75","LOW":"22.17","HIGH":"26.01","CLOSE":"24.28","ADJCLOSE":"24.28","VOLUME":"0"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596499200,"PRODUCTID":84,"OPEN":"24.01","LOW":"22.92","HIGH":"24.76","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596585600,"PRODUCTID":84,"OPEN":"23.44","LOW":"22.86","HIGH":"23.61","CLOSE":"22.99","ADJCLOSE":"22.99","VOLUME":"0"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596672000,"PRODUCTID":84,"OPEN":"23.03","LOW":"20.97","HIGH":"24.11","CLOSE":"22.65","ADJCLOSE":"22.65","VOLUME":"0"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596758400,"PRODUCTID":84,"OPEN":"23.45","LOW":"22.02","HIGH":"24.02","CLOSE":"22.21","ADJCLOSE":"22.21","VOLUME":"0"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597017600,"PRODUCTID":84,"OPEN":"22.88","LOW":"21.46","HIGH":"23.52","CLOSE":"22.13","ADJCLOSE":"22.13","VOLUME":"0"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597104000,"PRODUCTID":84,"OPEN":"21.85","LOW":"20.28","HIGH":"24.93","CLOSE":"24.03","ADJCLOSE":"24.03","VOLUME":"0"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597190400,"PRODUCTID":84,"OPEN":"22.82","LOW":"21.54","HIGH":"22.88","CLOSE":"22.28","ADJCLOSE":"22.28","VOLUME":"0"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597276800,"PRODUCTID":84,"OPEN":"22.2","LOW":"21.45","HIGH":"22.92","CLOSE":"22.13","ADJCLOSE":"22.13","VOLUME":"0"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597363200,"PRODUCTID":84,"OPEN":"22.27","LOW":"21.79","HIGH":"23.55","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597622400,"PRODUCTID":84,"OPEN":"22.52","LOW":"21.34","HIGH":"22.82","CLOSE":"21.35","ADJCLOSE":"21.35","VOLUME":"0"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597708800,"PRODUCTID":84,"OPEN":"21.69","LOW":"21.18","HIGH":"22.55","CLOSE":"21.51","ADJCLOSE":"21.51","VOLUME":"0"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597795200,"PRODUCTID":84,"OPEN":"21.6","LOW":"20.99","HIGH":"22.98","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597881600,"PRODUCTID":84,"OPEN":"24.1","LOW":"22.37","HIGH":"24.6","CLOSE":"22.72","ADJCLOSE":"22.72","VOLUME":"0"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597968000,"PRODUCTID":84,"OPEN":"22.58","LOW":"22.06","HIGH":"24.47","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597968000,"PRODUCTID":84,"OPEN":"22.58","LOW":"22.06","HIGH":"24.47","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598227200,"PRODUCTID":84,"OPEN":"22.87","LOW":"21.25","HIGH":"23.18","CLOSE":"22.37","ADJCLOSE":"22.37","VOLUME":"0"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598313600,"PRODUCTID":84,"OPEN":"22.16","LOW":"21.53","HIGH":"23.43","CLOSE":"22.03","ADJCLOSE":"22.03","VOLUME":"0"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598400000,"PRODUCTID":84,"OPEN":"22.14","LOW":"20.92","HIGH":"23.27","CLOSE":"23.27","ADJCLOSE":"23.27","VOLUME":"0"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598486400,"PRODUCTID":84,"OPEN":"23.42","LOW":"21.44","HIGH":"27.09","CLOSE":"24.47","ADJCLOSE":"24.47","VOLUME":"0"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598572800,"PRODUCTID":84,"OPEN":"24.59","LOW":"22.64","HIGH":"26.3","CLOSE":"22.96","ADJCLOSE":"22.96","VOLUME":"0"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598832000,"PRODUCTID":84,"OPEN":"23.91","LOW":"21.77","HIGH":"26.5","CLOSE":"26.41","ADJCLOSE":"26.41","VOLUME":"0"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598918400,"PRODUCTID":84,"OPEN":"25.86","LOW":"25.02","HIGH":"26.59","CLOSE":"26.12","ADJCLOSE":"26.12","VOLUME":"0"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599004800,"PRODUCTID":84,"OPEN":"26.01","LOW":"25.53","HIGH":"27.07","CLOSE":"26.57","ADJCLOSE":"26.57","VOLUME":"0"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599091200,"PRODUCTID":84,"OPEN":"26.28","LOW":"25.66","HIGH":"35.94","CLOSE":"33.6","ADJCLOSE":"33.6","VOLUME":"0"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599177600,"PRODUCTID":84,"OPEN":"34.62","LOW":"29.5","HIGH":"38.28","CLOSE":"30.75","ADJCLOSE":"30.75","VOLUME":"0"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599177600,"PRODUCTID":84,"OPEN":"34.62","LOW":"29.5","HIGH":"38.28","CLOSE":"30.75","ADJCLOSE":"30.75","VOLUME":"0"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599177600,"PRODUCTID":84,"OPEN":"34.62","LOW":"29.5","HIGH":"38.28","CLOSE":"30.75","ADJCLOSE":"30.75","VOLUME":"0"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599523200,"PRODUCTID":84,"OPEN":"30.61","LOW":"30.52","HIGH":"35.93","CLOSE":"31.46","ADJCLOSE":"31.46","VOLUME":"0"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599609600,"PRODUCTID":84,"OPEN":"31.68","LOW":"28.12","HIGH":"31.78","CLOSE":"28.81","ADJCLOSE":"28.81","VOLUME":"0"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599696000,"PRODUCTID":84,"OPEN":"28.67","LOW":"27.59","HIGH":"30.56","CLOSE":"29.71","ADJCLOSE":"29.71","VOLUME":"0"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599782400,"PRODUCTID":84,"OPEN":"28.63","LOW":"26.51","HIGH":"29.73","CLOSE":"26.87","ADJCLOSE":"26.87","VOLUME":"0"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599782400,"PRODUCTID":84,"OPEN":"28.63","LOW":"26.51","HIGH":"29.73","CLOSE":"26.87","ADJCLOSE":"26.87","VOLUME":"0"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600041600,"PRODUCTID":84,"OPEN":"25.86","LOW":"25.38","HIGH":"26.79","CLOSE":"25.85","ADJCLOSE":"25.85","VOLUME":"0"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600128000,"PRODUCTID":84,"OPEN":"25.92","LOW":"24.92","HIGH":"26","CLOSE":"25.59","ADJCLOSE":"25.59","VOLUME":"0"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600214400,"PRODUCTID":84,"OPEN":"25.31","LOW":"24.84","HIGH":"26.59","CLOSE":"26.04","ADJCLOSE":"26.04","VOLUME":"0"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600300800,"PRODUCTID":84,"OPEN":"28.22","LOW":"26.26","HIGH":"28.92","CLOSE":"26.46","ADJCLOSE":"26.46","VOLUME":"0"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600387200,"PRODUCTID":84,"OPEN":"26.65","LOW":"25.28","HIGH":"28.1","CLOSE":"25.83","ADJCLOSE":"25.83","VOLUME":"0"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600646400,"PRODUCTID":84,"OPEN":"28.04","LOW":"27.39","HIGH":"31.18","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600732800,"PRODUCTID":84,"OPEN":"28.61","LOW":"26.48","HIGH":"28.78","CLOSE":"26.86","ADJCLOSE":"26.86","VOLUME":"0"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600819200,"PRODUCTID":84,"OPEN":"27.02","LOW":"25.19","HIGH":"29.73","CLOSE":"28.58","ADJCLOSE":"28.58","VOLUME":"0"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600905600,"PRODUCTID":84,"OPEN":"29.54","LOW":"27.94","HIGH":"30.49","CLOSE":"28.51","ADJCLOSE":"28.51","VOLUME":"0"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600992000,"PRODUCTID":84,"OPEN":"28.17","LOW":"26.02","HIGH":"30.43","CLOSE":"26.38","ADJCLOSE":"26.38","VOLUME":"0"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601251200,"PRODUCTID":84,"OPEN":"27.15","LOW":"24.9","HIGH":"27.19","CLOSE":"26.19","ADJCLOSE":"26.19","VOLUME":"0"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601337600,"PRODUCTID":84,"OPEN":"26.81","LOW":"25.98","HIGH":"27.43","CLOSE":"26.27","ADJCLOSE":"26.27","VOLUME":"0"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601424000,"PRODUCTID":84,"OPEN":"26.69","LOW":"25.06","HIGH":"27.12","CLOSE":"26.37","ADJCLOSE":"26.37","VOLUME":"0"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601510400,"PRODUCTID":84,"OPEN":"25.78","LOW":"25.33","HIGH":"27.11","CLOSE":"26.7","ADJCLOSE":"26.7","VOLUME":"0"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601596800,"PRODUCTID":84,"OPEN":"28.87","LOW":"26.93","HIGH":"29.9","CLOSE":"27.63","ADJCLOSE":"27.63","VOLUME":"0"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601596800,"PRODUCTID":84,"OPEN":"28.87","LOW":"26.93","HIGH":"29.9","CLOSE":"27.63","ADJCLOSE":"27.63","VOLUME":"0"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601856000,"PRODUCTID":84,"OPEN":"29.52","LOW":"27.27","HIGH":"29.69","CLOSE":"27.96","ADJCLOSE":"27.96","VOLUME":"0"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601942400,"PRODUCTID":84,"OPEN":"28.05","LOW":"26.01","HIGH":"30","CLOSE":"29.48","ADJCLOSE":"29.48","VOLUME":"0"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602028800,"PRODUCTID":84,"OPEN":"29.26","LOW":"27.94","HIGH":"29.76","CLOSE":"28.06","ADJCLOSE":"28.06","VOLUME":"0"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602115200,"PRODUCTID":84,"OPEN":"27.65","LOW":"24.88","HIGH":"27.99","CLOSE":"26.36","ADJCLOSE":"26.36","VOLUME":"0"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602201600,"PRODUCTID":84,"OPEN":"26.2","LOW":"24.03","HIGH":"26.22","CLOSE":"25","ADJCLOSE":"25","VOLUME":"0"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602460800,"PRODUCTID":84,"OPEN":"25.65","LOW":"24.14","HIGH":"25.65","CLOSE":"25.07","ADJCLOSE":"25.07","VOLUME":"0"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602547200,"PRODUCTID":84,"OPEN":"25.67","LOW":"25.16","HIGH":"26.93","CLOSE":"26.07","ADJCLOSE":"26.07","VOLUME":"0"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602633600,"PRODUCTID":84,"OPEN":"25.72","LOW":"25.53","HIGH":"27.23","CLOSE":"26.4","ADJCLOSE":"26.4","VOLUME":"0"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602720000,"PRODUCTID":84,"OPEN":"27.1","LOW":"26.82","HIGH":"29.06","CLOSE":"26.97","ADJCLOSE":"26.97","VOLUME":"0"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602806400,"PRODUCTID":84,"OPEN":"27.16","LOW":"26.19","HIGH":"27.46","CLOSE":"27.41","ADJCLOSE":"27.41","VOLUME":"0"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603065600,"PRODUCTID":84,"OPEN":"27.36","LOW":"27.04","HIGH":"29.69","CLOSE":"29.18","ADJCLOSE":"29.18","VOLUME":"0"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603152000,"PRODUCTID":84,"OPEN":"28.81","LOW":"28.29","HIGH":"29.6","CLOSE":"29.35","ADJCLOSE":"29.35","VOLUME":"0"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603238400,"PRODUCTID":84,"OPEN":"29.12","LOW":"28.37","HIGH":"30.55","CLOSE":"28.65","ADJCLOSE":"28.65","VOLUME":"0"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603324800,"PRODUCTID":84,"OPEN":"30.1","LOW":"27.68","HIGH":"30.12","CLOSE":"28.11","ADJCLOSE":"28.11","VOLUME":"0"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603411200,"PRODUCTID":84,"OPEN":"28.47","LOW":"27.26","HIGH":"28.67","CLOSE":"27.55","ADJCLOSE":"27.55","VOLUME":"0"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603411200,"PRODUCTID":84,"OPEN":"28.47","LOW":"27.26","HIGH":"28.67","CLOSE":"27.55","ADJCLOSE":"27.55","VOLUME":"0"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603670400,"PRODUCTID":84,"OPEN":"29.38","LOW":"29.22","HIGH":"33.68","CLOSE":"32.46","ADJCLOSE":"32.46","VOLUME":"0"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603756800,"PRODUCTID":84,"OPEN":"32.04","LOW":"31.85","HIGH":"33.77","CLOSE":"33.35","ADJCLOSE":"33.35","VOLUME":"0"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603843200,"PRODUCTID":84,"OPEN":"34.69","LOW":"34.68","HIGH":"40.77","CLOSE":"40.28","ADJCLOSE":"40.28","VOLUME":"0"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603929600,"PRODUCTID":84,"OPEN":"38.8","LOW":"35.63","HIGH":"41.16","CLOSE":"37.59","ADJCLOSE":"37.59","VOLUME":"0"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604016000,"PRODUCTID":84,"OPEN":"40.81","LOW":"36.5","HIGH":"41.09","CLOSE":"38.02","ADJCLOSE":"38.02","VOLUME":"0"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604275200,"PRODUCTID":84,"OPEN":"38.57","LOW":"36.13","HIGH":"38.78","CLOSE":"37.13","ADJCLOSE":"37.13","VOLUME":"0"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604361600,"PRODUCTID":84,"OPEN":"36.44","LOW":"34.19","HIGH":"36.44","CLOSE":"35.55","ADJCLOSE":"35.55","VOLUME":"0"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604448000,"PRODUCTID":84,"OPEN":"36.79","LOW":"28.03","HIGH":"36.85","CLOSE":"29.57","ADJCLOSE":"29.57","VOLUME":"0"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604534400,"PRODUCTID":84,"OPEN":"27.56","LOW":"26.04","HIGH":"28.14","CLOSE":"27.58","ADJCLOSE":"27.58","VOLUME":"0"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604620800,"PRODUCTID":84,"OPEN":"27.87","LOW":"24.56","HIGH":"29.44","CLOSE":"24.86","ADJCLOSE":"24.86","VOLUME":"0"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604620800,"PRODUCTID":84,"OPEN":"27.87","LOW":"24.56","HIGH":"29.44","CLOSE":"24.86","ADJCLOSE":"24.86","VOLUME":"0"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604880000,"PRODUCTID":84,"OPEN":"24.8","LOW":"22.41","HIGH":"25.82","CLOSE":"25.75","ADJCLOSE":"25.75","VOLUME":"0"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604966400,"PRODUCTID":84,"OPEN":"25.36","LOW":"24.35","HIGH":"26.77","CLOSE":"24.8","ADJCLOSE":"24.8","VOLUME":"0"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605052800,"PRODUCTID":84,"OPEN":"25.01","LOW":"22.57","HIGH":"25.12","CLOSE":"23.45","ADJCLOSE":"23.45","VOLUME":"0"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605139200,"PRODUCTID":84,"OPEN":"24.39","LOW":"23.53","HIGH":"27.27","CLOSE":"25.35","ADJCLOSE":"25.35","VOLUME":"0"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605225600,"PRODUCTID":84,"OPEN":"24.94","LOW":"22.74","HIGH":"25.03","CLOSE":"23.1","ADJCLOSE":"23.1","VOLUME":"0"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605225600,"PRODUCTID":84,"OPEN":"24.94","LOW":"22.74","HIGH":"25.03","CLOSE":"23.1","ADJCLOSE":"23.1","VOLUME":"0"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605484800,"PRODUCTID":84,"OPEN":"23.66","LOW":"22.43","HIGH":"24.08","CLOSE":"22.45","ADJCLOSE":"22.45","VOLUME":"0"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605571200,"PRODUCTID":84,"OPEN":"22.84","LOW":"22.34","HIGH":"24.09","CLOSE":"22.71","ADJCLOSE":"22.71","VOLUME":"0"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605657600,"PRODUCTID":84,"OPEN":"22.86","LOW":"21.66","HIGH":"23.92","CLOSE":"23.84","ADJCLOSE":"23.84","VOLUME":"0"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605744000,"PRODUCTID":84,"OPEN":"23.62","LOW":"22.56","HIGH":"24.52","CLOSE":"23.11","ADJCLOSE":"23.11","VOLUME":"0"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605830400,"PRODUCTID":84,"OPEN":"23.43","LOW":"22.13","HIGH":"23.73","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605830400,"PRODUCTID":84,"OPEN":"23.43","LOW":"22.13","HIGH":"23.73","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606089600,"PRODUCTID":84,"OPEN":"23.66","LOW":"22.45","HIGH":"23.96","CLOSE":"22.66","ADJCLOSE":"22.66","VOLUME":"0"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606176000,"PRODUCTID":84,"OPEN":"22.04","LOW":"20.8","HIGH":"22.48","CLOSE":"21.64","ADJCLOSE":"21.64","VOLUME":"0"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606262400,"PRODUCTID":84,"OPEN":"21.65","LOW":"21.13","HIGH":"22.5","CLOSE":"21.25","ADJCLOSE":"21.25","VOLUME":"0"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606348800,"PRODUCTID":84,"OPEN":"21.25","LOW":"21.25","HIGH":"21.25","CLOSE":"21.25","ADJCLOSE":"21.25","VOLUME":"0"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606435200,"PRODUCTID":84,"OPEN":"21.52","LOW":"19.51","HIGH":"21.6","CLOSE":"20.84","ADJCLOSE":"20.84","VOLUME":"0"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606435200,"PRODUCTID":84,"OPEN":"21.52","LOW":"19.51","HIGH":"21.6","CLOSE":"20.84","ADJCLOSE":"20.84","VOLUME":"0"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606694400,"PRODUCTID":84,"OPEN":"22.64","LOW":"20.48","HIGH":"22.89","CLOSE":"20.57","ADJCLOSE":"20.57","VOLUME":"0"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606780800,"PRODUCTID":84,"OPEN":"20.21","LOW":"20","HIGH":"20.92","CLOSE":"20.77","ADJCLOSE":"20.77","VOLUME":"0"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606867200,"PRODUCTID":84,"OPEN":"21","LOW":"20.04","HIGH":"21.25","CLOSE":"21.17","ADJCLOSE":"21.17","VOLUME":"0"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606953600,"PRODUCTID":84,"OPEN":"21.24","LOW":"20.72","HIGH":"21.88","CLOSE":"21.28","ADJCLOSE":"21.28","VOLUME":"0"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607040000,"PRODUCTID":84,"OPEN":"21.05","LOW":"19.97","HIGH":"21.15","CLOSE":"20.79","ADJCLOSE":"20.79","VOLUME":"0"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607040000,"PRODUCTID":84,"OPEN":"21.05","LOW":"19.97","HIGH":"21.15","CLOSE":"20.79","ADJCLOSE":"20.79","VOLUME":"0"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607299200,"PRODUCTID":84,"OPEN":"22.04","LOW":"21.17","HIGH":"22.62","CLOSE":"21.3","ADJCLOSE":"21.3","VOLUME":"0"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607385600,"PRODUCTID":84,"OPEN":"21.65","LOW":"20.52","HIGH":"22.25","CLOSE":"20.68","ADJCLOSE":"20.68","VOLUME":"0"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607472000,"PRODUCTID":84,"OPEN":"20.66","LOW":"20.1","HIGH":"22.93","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607558400,"PRODUCTID":84,"OPEN":"22.12","LOW":"21.53","HIGH":"23.46","CLOSE":"22.52","ADJCLOSE":"22.52","VOLUME":"0"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607644800,"PRODUCTID":84,"OPEN":"22.49","LOW":"22.48","HIGH":"25.14","CLOSE":"23.31","ADJCLOSE":"23.31","VOLUME":"0"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607644800,"PRODUCTID":84,"OPEN":"22.49","LOW":"22.48","HIGH":"25.14","CLOSE":"23.31","ADJCLOSE":"23.31","VOLUME":"0"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607904000,"PRODUCTID":84,"OPEN":"22.67","LOW":"21.95","HIGH":"24.82","CLOSE":"24.72","ADJCLOSE":"24.72","VOLUME":"0"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607990400,"PRODUCTID":84,"OPEN":"24","LOW":"22.73","HIGH":"24.07","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608076800,"PRODUCTID":84,"OPEN":"22.51","LOW":"22.29","HIGH":"23.67","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608163200,"PRODUCTID":84,"OPEN":"21.98","LOW":"21.52","HIGH":"22.27","CLOSE":"21.93","ADJCLOSE":"21.93","VOLUME":"0"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608249600,"PRODUCTID":84,"OPEN":"22.15","LOW":"21.57","HIGH":"23.77","CLOSE":"21.57","ADJCLOSE":"21.57","VOLUME":"0"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608249600,"PRODUCTID":84,"OPEN":"22.15","LOW":"21.57","HIGH":"23.77","CLOSE":"21.57","ADJCLOSE":"21.57","VOLUME":"0"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608508800,"PRODUCTID":84,"OPEN":"24.25","LOW":"24.23","HIGH":"31.46","CLOSE":"25.16","ADJCLOSE":"25.16","VOLUME":"0"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608595200,"PRODUCTID":84,"OPEN":"25.24","LOW":"23.53","HIGH":"25.56","CLOSE":"24.23","ADJCLOSE":"24.23","VOLUME":"0"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608681600,"PRODUCTID":84,"OPEN":"23.49","LOW":"22.13","HIGH":"23.68","CLOSE":"23.31","ADJCLOSE":"23.31","VOLUME":"0"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608768000,"PRODUCTID":84,"OPEN":"22.47","LOW":"21.39","HIGH":"22.83","CLOSE":"21.53","ADJCLOSE":"21.53","VOLUME":"0"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608854400,"PRODUCTID":84,"OPEN":"21.53","LOW":"21.53","HIGH":"21.53","CLOSE":"21.53","ADJCLOSE":"21.53","VOLUME":"0"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609113600,"PRODUCTID":84,"OPEN":"22.11","LOW":"21.15","HIGH":"22.12","CLOSE":"21.7","ADJCLOSE":"21.7","VOLUME":"0"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609200000,"PRODUCTID":84,"OPEN":"21.61","LOW":"20.99","HIGH":"23.72","CLOSE":"23.08","ADJCLOSE":"23.08","VOLUME":"0"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609286400,"PRODUCTID":84,"OPEN":"22.58","LOW":"22.41","HIGH":"23.15","CLOSE":"22.77","ADJCLOSE":"22.77","VOLUME":"0"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609372800,"PRODUCTID":84,"OPEN":"22.99","LOW":"21.24","HIGH":"23.25","CLOSE":"22.75","ADJCLOSE":"22.75","VOLUME":"0"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609372800,"PRODUCTID":84,"OPEN":"22.99","LOW":"21.24","HIGH":"23.25","CLOSE":"22.75","ADJCLOSE":"22.75","VOLUME":"0"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609718400,"PRODUCTID":84,"OPEN":"23.04","LOW":"22.56","HIGH":"29.19","CLOSE":"26.97","ADJCLOSE":"26.97","VOLUME":"0"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609804800,"PRODUCTID":84,"OPEN":"26.94","LOW":"24.8","HIGH":"28.6","CLOSE":"25.34","ADJCLOSE":"25.34","VOLUME":"0"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609891200,"PRODUCTID":84,"OPEN":"25.48","LOW":"22.14","HIGH":"26.77","CLOSE":"25.07","ADJCLOSE":"25.07","VOLUME":"0"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609977600,"PRODUCTID":84,"OPEN":"23.67","LOW":"22.25","HIGH":"23.91","CLOSE":"22.37","ADJCLOSE":"22.37","VOLUME":"0"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610064000,"PRODUCTID":84,"OPEN":"22.43","LOW":"21.42","HIGH":"23.34","CLOSE":"21.56","ADJCLOSE":"21.56","VOLUME":"0"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610323200,"PRODUCTID":84,"OPEN":"23.31","LOW":"23.23","HIGH":"24.81","CLOSE":"24.08","ADJCLOSE":"24.08","VOLUME":"0"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610409600,"PRODUCTID":84,"OPEN":"23.49","LOW":"22.83","HIGH":"25.15","CLOSE":"23.33","ADJCLOSE":"23.33","VOLUME":"0"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610496000,"PRODUCTID":84,"OPEN":"23.07","LOW":"21.92","HIGH":"24.18","CLOSE":"22.21","ADJCLOSE":"22.21","VOLUME":"0"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610582400,"PRODUCTID":84,"OPEN":"22.22","LOW":"21.66","HIGH":"23.47","CLOSE":"23.25","ADJCLOSE":"23.25","VOLUME":"0"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610668800,"PRODUCTID":84,"OPEN":"23.52","LOW":"23.51","HIGH":"23.8","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610668800,"PRODUCTID":84,"OPEN":"23.52","LOW":"23.51","HIGH":"23.8","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1610668800,"PRODUCTID":84,"OPEN":"23.52","LOW":"23.51","HIGH":"23.8","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":84,"OPEN":"23.24","LOW":"22.39","HIGH":"23.24","CLOSE":"22.41","ADJCLOSE":"22.41","VOLUME":"0"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":84,"OPEN":"21.58","LOW":"21.32","HIGH":"21.58","CLOSE":"21.44","ADJCLOSE":"21.44","VOLUME":"0"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":84,"OPEN":"22.24","LOW":"21.27","HIGH":"23.73","CLOSE":"21.91","ADJCLOSE":"21.91","VOLUME":"0"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":84,"OPEN":"22.24","LOW":"22.21","HIGH":"22.33","CLOSE":"22.32","ADJCLOSE":"22.32","VOLUME":"0"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":84,"OPEN":"23.91","LOW":"23.26","HIGH":"23.94","CLOSE":"23.27","ADJCLOSE":"23.27","VOLUME":"0"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":84,"OPEN":"23.02","LOW":"23.02","HIGH":"24.14","CLOSE":"23.79","ADJCLOSE":"23.79","VOLUME":"0"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":84,"OPEN":"33.25","LOW":"33.16","HIGH":"36.29","CLOSE":"35.67","ADJCLOSE":"35.67","VOLUME":"0"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":84,"OPEN":"35.16","LOW":"29.24","HIGH":"37.51","CLOSE":"33.09","ADJCLOSE":"33.09","VOLUME":"0"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":84,"OPEN":"31.45","LOW":"31.12","HIGH":"32.23","CLOSE":"31.19","ADJCLOSE":"31.19","VOLUME":"0"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":84,"OPEN":"30.24","LOW":"27.61","HIGH":"30.24","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":84,"OPEN":"24.59","LOW":"24.39","HIGH":"24.74","CLOSE":"24.51","ADJCLOSE":"24.51","VOLUME":"0"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":84,"OPEN":"23.44","LOW":"22.95","HIGH":"23.44","CLOSE":"23.08","ADJCLOSE":"23.08","VOLUME":"0"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":84,"OPEN":"21.99","LOW":"20.86","HIGH":"22.16","CLOSE":"20.87","ADJCLOSE":"20.87","VOLUME":"0"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":84,"OPEN":"22","LOW":"21.82","HIGH":"22","CLOSE":"21.84","ADJCLOSE":"21.84","VOLUME":"0"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":84,"OPEN":"21.57","LOW":"21.44","HIGH":"21.57","CLOSE":"21.53","ADJCLOSE":"21.53","VOLUME":"0"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":84,"OPEN":"21.64","LOW":"21.56","HIGH":"21.78","CLOSE":"21.7","ADJCLOSE":"21.7","VOLUME":"0"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613001600,"PRODUCTID":84,"OPEN":"21.99","LOW":"21.7","HIGH":"22.09","CLOSE":"21.8","ADJCLOSE":"21.8","VOLUME":"0"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613088000,"PRODUCTID":84,"OPEN":"21.6","LOW":"19.95","HIGH":"22.45","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613088000,"PRODUCTID":84,"OPEN":"21.6","LOW":"19.95","HIGH":"22.45","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":84,"OPEN":"21.13","LOW":"21.03","HIGH":"21.14","CLOSE":"21.08","ADJCLOSE":"21.08","VOLUME":"0"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":84,"OPEN":"22.02","LOW":"21.36","HIGH":"22.05","CLOSE":"21.47","ADJCLOSE":"21.47","VOLUME":"0"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":84,"OPEN":"21.5","LOW":"21.5","HIGH":"22.5","CLOSE":"21.87","ADJCLOSE":"21.87","VOLUME":"0"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":84,"OPEN":"23.1","LOW":"20.84","HIGH":"23.19","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":84,"OPEN":"24.71","LOW":"24.44","HIGH":"25.09","CLOSE":"24.57","ADJCLOSE":"24.57","VOLUME":"0"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":84,"OPEN":"22.82","LOW":"22.82","HIGH":"24.05","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":84,"OPEN":"23.76","LOW":"23.25","HIGH":"23.82","CLOSE":"23.3","ADJCLOSE":"23.3","VOLUME":"0"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":84,"OPEN":"21.34","LOW":"21.34","HIGH":"22.05","CLOSE":"22.04","ADJCLOSE":"22.04","VOLUME":"0"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":84,"OPEN":"28.73","LOW":"25.23","HIGH":"30.82","CLOSE":"27.95","ADJCLOSE":"27.95","VOLUME":"0"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":84,"OPEN":"25.12","LOW":"24.87","HIGH":"25.31","CLOSE":"25.13","ADJCLOSE":"25.13","VOLUME":"0"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":84,"OPEN":"23.58","LOW":"23.3","HIGH":"24.11","CLOSE":"24.07","ADJCLOSE":"24.07","VOLUME":"0"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":84,"OPEN":"24.1","LOW":"22.59","HIGH":"24.1","CLOSE":"22.77","ADJCLOSE":"22.77","VOLUME":"0"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":84,"OPEN":"26.52","LOW":"26.22","HIGH":"26.95","CLOSE":"26.62","ADJCLOSE":"26.62","VOLUME":"0"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":84,"OPEN":"29.48","LOW":"24.33","HIGH":"30.03","CLOSE":"24.66","ADJCLOSE":"24.66","VOLUME":"0"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":84,"OPEN":"27.58","LOW":"27.23","HIGH":"27.93","CLOSE":"27.66","ADJCLOSE":"27.66","VOLUME":"0"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":84,"OPEN":"25.47","LOW":"24.7","HIGH":"25.47","CLOSE":"24.74","ADJCLOSE":"24.74","VOLUME":"0"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":84,"OPEN":"23.76","LOW":"23.43","HIGH":"23.86","CLOSE":"23.51","ADJCLOSE":"23.51","VOLUME":"0"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":84,"OPEN":"22.5","LOW":"22.3","HIGH":"22.5","CLOSE":"22.35","ADJCLOSE":"22.35","VOLUME":"0"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":84,"OPEN":"22.57","LOW":"20.63","HIGH":"22.99","CLOSE":"20.69","ADJCLOSE":"20.69","VOLUME":"0"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":84,"OPEN":"21.51","LOW":"21.36","HIGH":"21.55","CLOSE":"21.42","ADJCLOSE":"21.42","VOLUME":"0"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":84,"OPEN":"20.03","LOW":"20.03","HIGH":"20.31","CLOSE":"20.23","ADJCLOSE":"20.23","VOLUME":"0"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":84,"OPEN":"20.1","LOW":"19.95","HIGH":"20.28","CLOSE":"20.12","ADJCLOSE":"20.12","VOLUME":"0"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":84,"OPEN":"19.23","LOW":"18.95","HIGH":"20.32","CLOSE":"20.12","ADJCLOSE":"20.12","VOLUME":"0"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":84,"OPEN":"21.43","LOW":"19.9","HIGH":"23.17","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":84,"OPEN":"22.05","LOW":"21.56","HIGH":"22.29","CLOSE":"21.62","ADJCLOSE":"21.62","VOLUME":"0"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":84,"OPEN":"18.88","LOW":"18.88","HIGH":"19.81","CLOSE":"19.45","ADJCLOSE":"19.45","VOLUME":"0"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":84,"OPEN":"20.3","LOW":"20.09","HIGH":"20.9","CLOSE":"20.26","ADJCLOSE":"20.26","VOLUME":"0"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":84,"OPEN":"20.8","LOW":"20.39","HIGH":"21.17","CLOSE":"20.68","ADJCLOSE":"20.68","VOLUME":"0"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":84,"OPEN":"19.32","LOW":"18.68","HIGH":"21.49","CLOSE":"18.86","ADJCLOSE":"18.86","VOLUME":"0"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":84,"OPEN":"20.4","LOW":"19.42","HIGH":"21.6","CLOSE":"20.74","ADJCLOSE":"20.74","VOLUME":"0"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1616976000,"PRODUCTID":84,"OPEN":"20.4","LOW":"19.42","HIGH":"21.6","CLOSE":"20.74","ADJCLOSE":"20.74","VOLUME":"0"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":84,"OPEN":"19.8","LOW":"19.79","HIGH":"20.11","CLOSE":"19.99","ADJCLOSE":"19.99","VOLUME":"0"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":84,"OPEN":"19.4","LOW":"18.55","HIGH":"19.4","CLOSE":"18.59","ADJCLOSE":"18.59","VOLUME":"0"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617321600,"PRODUCTID":84,"OPEN":"17.33","LOW":"17.33","HIGH":"17.33","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617580800,"PRODUCTID":84,"OPEN":"18.14","LOW":"17.97","HIGH":"18.14","CLOSE":"17.97","ADJCLOSE":"17.97","VOLUME":"0"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617667200,"PRODUCTID":84,"OPEN":"17.91","LOW":"17.91","HIGH":"18.18","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":84,"OPEN":"18.12","LOW":"17.81","HIGH":"18.12","CLOSE":"17.81","ADJCLOSE":"17.81","VOLUME":"0"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":84,"OPEN":"16.92","LOW":"16.91","HIGH":"17.16","CLOSE":"17.04","ADJCLOSE":"17.04","VOLUME":"0"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":84,"OPEN":"17.05","LOW":"16.2","HIGH":"17.34","CLOSE":"16.69","ADJCLOSE":"16.69","VOLUME":"0"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":84,"OPEN":"17.45","LOW":"17.41","HIGH":"17.49","CLOSE":"17.44","ADJCLOSE":"17.44","VOLUME":"0"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":84,"OPEN":"16.91","LOW":"16.86","HIGH":"16.99","CLOSE":"16.88","ADJCLOSE":"16.88","VOLUME":"0"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":84,"OPEN":"16.65","LOW":"16.65","HIGH":"16.75","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":84,"OPEN":"16.99","LOW":"16.74","HIGH":"16.99","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":84,"OPEN":"16.65","LOW":"16.05","HIGH":"16.88","CLOSE":"16.25","ADJCLOSE":"16.25","VOLUME":"0"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":84,"OPEN":"17.05","LOW":"16.98","HIGH":"17.07","CLOSE":"17.02","ADJCLOSE":"17.02","VOLUME":"0"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":84,"OPEN":"17.36","LOW":"17.24","HIGH":"17.59","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":84,"OPEN":"18.68","LOW":"18.29","HIGH":"18.68","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":84,"OPEN":"17.5","LOW":"17.18","HIGH":"17.5","CLOSE":"17.21","ADJCLOSE":"17.21","VOLUME":"0"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":84,"OPEN":"18.56","LOW":"16.8","HIGH":"18.78","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":84,"OPEN":"18.02","LOW":"17.95","HIGH":"18.07","CLOSE":"18.03","ADJCLOSE":"18.03","VOLUME":"0"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":84,"OPEN":"17.64","LOW":"17.54","HIGH":"17.64","CLOSE":"17.61","ADJCLOSE":"17.61","VOLUME":"0"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":84,"OPEN":"17.46","LOW":"17.46","HIGH":"17.63","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619654400,"PRODUCTID":84,"OPEN":"17.28","LOW":"16.78","HIGH":"17.28","CLOSE":"16.83","ADJCLOSE":"16.83","VOLUME":"0"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":84,"OPEN":"17.68","LOW":"17.64","HIGH":"19.25","CLOSE":"18.61","ADJCLOSE":"18.61","VOLUME":"0"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620000000,"PRODUCTID":84,"OPEN":"18.59","LOW":"18.43","HIGH":"18.61","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620086400,"PRODUCTID":84,"OPEN":"18.31","LOW":"18.16","HIGH":"18.54","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620172800,"PRODUCTID":84,"OPEN":"18.84","LOW":"18.53","HIGH":"18.93","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":84,"OPEN":"18.41","LOW":"18.21","HIGH":"18.6","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":84,"OPEN":"18.45","LOW":"16.68","HIGH":"18.57","CLOSE":"16.69","ADJCLOSE":"16.69","VOLUME":"0"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":84,"OPEN":"17.34","LOW":"17.33","HIGH":"17.48","CLOSE":"17.41","ADJCLOSE":"17.41","VOLUME":"0"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":84,"OPEN":"19.66","LOW":"19.66","HIGH":"21.93","CLOSE":"21.59","ADJCLOSE":"21.59","VOLUME":"0"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":84,"OPEN":"21.84","LOW":"21.66","HIGH":"22.42","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":84,"OPEN":"26.18","LOW":"22.84","HIGH":"28.93","CLOSE":"23.6","ADJCLOSE":"23.6","VOLUME":"0"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":84,"OPEN":"21.77","LOW":"18.66","HIGH":"22.1","CLOSE":"18.81","ADJCLOSE":"18.81","VOLUME":"0"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":84,"OPEN":"19.89","LOW":"19.89","HIGH":"20.8","CLOSE":"20.25","ADJCLOSE":"20.25","VOLUME":"0"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":84,"OPEN":"18.89","LOW":"18.81","HIGH":"19.26","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621382400,"PRODUCTID":84,"OPEN":"21.34","LOW":"21.34","HIGH":"23.28","CLOSE":"23.17","ADJCLOSE":"23.17","VOLUME":"0"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":84,"OPEN":"22.18","LOW":"22.11","HIGH":"22.65","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":84,"OPEN":"20.42","LOW":"19.53","HIGH":"20.89","CLOSE":"20.15","ADJCLOSE":"20.15","VOLUME":"0"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":84,"OPEN":"20.35","LOW":"20.18","HIGH":"20.38","CLOSE":"20.34","ADJCLOSE":"20.34","VOLUME":"0"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":84,"OPEN":"18.4","LOW":"18.32","HIGH":"18.42","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":84,"OPEN":"18.37","LOW":"18.33","HIGH":"18.5","CLOSE":"18.36","ADJCLOSE":"18.36","VOLUME":"0"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":84,"OPEN":"18.03","LOW":"17.83","HIGH":"18.17","CLOSE":"17.83","ADJCLOSE":"17.83","VOLUME":"0"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":84,"OPEN":"16.8","LOW":"15.9","HIGH":"16.86","CLOSE":"16.76","ADJCLOSE":"16.76","VOLUME":"0"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622160000,"PRODUCTID":84,"OPEN":"16.8","LOW":"15.9","HIGH":"16.86","CLOSE":"16.76","ADJCLOSE":"16.76","VOLUME":"0"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":84,"OPEN":"17.23","LOW":"17.08","HIGH":"17.24","CLOSE":"17.2","ADJCLOSE":"17.2","VOLUME":"0"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":84,"OPEN":"17.9","LOW":"17.86","HIGH":"18.31","CLOSE":"18.09","ADJCLOSE":"18.09","VOLUME":"0"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":84,"OPEN":"17.48","LOW":"17.48","HIGH":"17.86","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":84,"OPEN":"18.09","LOW":"16.18","HIGH":"18.42","CLOSE":"16.42","ADJCLOSE":"16.42","VOLUME":"0"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":84,"OPEN":"17.32","LOW":"17.09","HIGH":"17.32","CLOSE":"17.13","ADJCLOSE":"17.13","VOLUME":"0"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":84,"OPEN":"16.58","LOW":"16.51","HIGH":"16.62","CLOSE":"16.61","ADJCLOSE":"16.61","VOLUME":"0"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":84,"OPEN":"17.18","LOW":"17.06","HIGH":"17.21","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":84,"OPEN":"17.89","LOW":"17.78","HIGH":"18.18","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":84,"OPEN":"16.18","LOW":"15.15","HIGH":"16.2","CLOSE":"15.65","ADJCLOSE":"15.65","VOLUME":"0"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623628800,"PRODUCTID":84,"OPEN":"16.07","LOW":"16.03","HIGH":"16.22","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":84,"OPEN":"16.28","LOW":"16.14","HIGH":"16.44","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":84,"OPEN":"17.02","LOW":"16.91","HIGH":"17.35","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":84,"OPEN":"18.47","LOW":"18.35","HIGH":"18.79","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":84,"OPEN":"16.96","LOW":"16.92","HIGH":"21.04","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":84,"OPEN":"16.96","LOW":"16.92","HIGH":"21.04","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":84,"OPEN":"21.65","LOW":"20.39","HIGH":"21.76","CLOSE":"20.58","ADJCLOSE":"20.58","VOLUME":"0"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":84,"OPEN":"17.94","LOW":"17.76","HIGH":"18.24","CLOSE":"18.2","ADJCLOSE":"18.2","VOLUME":"0"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":84,"OPEN":"16.66","LOW":"16.24","HIGH":"16.66","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":84,"OPEN":"15.99","LOW":"15.63","HIGH":"16.03","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":84,"OPEN":"16.04","LOW":"15.21","HIGH":"16.17","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":84,"OPEN":"16.05","LOW":"16.03","HIGH":"16.31","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":84,"OPEN":"15.76","LOW":"15.64","HIGH":"15.76","CLOSE":"15.7","ADJCLOSE":"15.7","VOLUME":"0"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":84,"OPEN":"16.18","LOW":"16.04","HIGH":"16.7","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625097600,"PRODUCTID":84,"OPEN":"15.83","LOW":"15.42","HIGH":"15.83","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":84,"OPEN":"15.53","LOW":"14.25","HIGH":"15.54","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625184000,"PRODUCTID":84,"OPEN":"15.53","LOW":"14.25","HIGH":"15.54","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":84,"OPEN":"15.77","LOW":"15.76","HIGH":"15.89","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":84,"OPEN":"16.43","LOW":"16.17","HIGH":"16.43","CLOSE":"16.25","ADJCLOSE":"16.25","VOLUME":"0"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":84,"OPEN":"17.74","LOW":"17.74","HIGH":"19.38","CLOSE":"19.25","ADJCLOSE":"19.25","VOLUME":"0"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":84,"OPEN":"17.88","LOW":"16.08","HIGH":"18.13","CLOSE":"16.18","ADJCLOSE":"16.18","VOLUME":"0"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":84,"OPEN":"16.87","LOW":"16.87","HIGH":"17.52","CLOSE":"16.97","ADJCLOSE":"16.97","VOLUME":"0"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":84,"OPEN":"16.17","LOW":"16.14","HIGH":"16.34","CLOSE":"16.15","ADJCLOSE":"16.15","VOLUME":"0"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":84,"OPEN":"17.34","LOW":"16.89","HIGH":"17.35","CLOSE":"17.07","ADJCLOSE":"17.07","VOLUME":"0"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":84,"OPEN":"16.33","LOW":"16.33","HIGH":"17.22","CLOSE":"16.56","ADJCLOSE":"16.56","VOLUME":"0"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":84,"OPEN":"16.8","LOW":"16.03","HIGH":"18.7","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":84,"OPEN":"19.43","LOW":"19.27","HIGH":"19.94","CLOSE":"19.6","ADJCLOSE":"19.6","VOLUME":"0"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":84,"OPEN":"20.89","LOW":"20.5","HIGH":"21.04","CLOSE":"20.64","ADJCLOSE":"20.64","VOLUME":"0"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":84,"OPEN":"19.68","LOW":"18.56","HIGH":"19.82","CLOSE":"18.65","ADJCLOSE":"18.65","VOLUME":"0"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626912000,"PRODUCTID":84,"OPEN":"17.59","LOW":"17.55","HIGH":"17.77","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626998400,"PRODUCTID":84,"OPEN":"17.69","LOW":"16.98","HIGH":"17.69","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":84,"OPEN":"18.7","LOW":"18.7","HIGH":"19.39","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":84,"OPEN":"18.62","LOW":"18.61","HIGH":"19.4","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":84,"OPEN":"19.41","LOW":"18.85","HIGH":"19.62","CLOSE":"18.85","ADJCLOSE":"18.85","VOLUME":"0"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":84,"OPEN":"18.31","LOW":"17.75","HIGH":"18.31","CLOSE":"17.88","ADJCLOSE":"17.88","VOLUME":"0"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":84,"OPEN":"19.69","LOW":"17.53","HIGH":"19.72","CLOSE":"18.24","ADJCLOSE":"18.24","VOLUME":"0"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":84,"OPEN":"18.13","LOW":"17.99","HIGH":"18.16","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1627948800,"PRODUCTID":84,"OPEN":"19.46","LOW":"18.69","HIGH":"19.46","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":1,"TRADEDATE":20080104,"PHPDATE":1199404800,"PRODUCTID":85,"OPEN":"36.72","LOW":"36.72","HIGH":"36.72","CLOSE":"36.72","ADJCLOSE":"36.72","VOLUME":"0"},{"ID":2,"TRADEDATE":20080107,"PHPDATE":1199664000,"PRODUCTID":85,"OPEN":"39.88","LOW":"39.88","HIGH":"39.88","CLOSE":"39.88","ADJCLOSE":"39.88","VOLUME":"0"},{"ID":3,"TRADEDATE":20080108,"PHPDATE":1199750400,"PRODUCTID":85,"OPEN":"37.77","LOW":"37.77","HIGH":"37.77","CLOSE":"37.77","ADJCLOSE":"37.77","VOLUME":"0"},{"ID":4,"TRADEDATE":20080109,"PHPDATE":1199836800,"PRODUCTID":85,"OPEN":"37.95","LOW":"37.95","HIGH":"37.95","CLOSE":"37.95","ADJCLOSE":"37.95","VOLUME":"0"},{"ID":5,"TRADEDATE":20080110,"PHPDATE":1199923200,"PRODUCTID":85,"OPEN":"37.25","LOW":"37.25","HIGH":"37.25","CLOSE":"37.25","ADJCLOSE":"37.25","VOLUME":"0"},{"ID":6,"TRADEDATE":20080111,"PHPDATE":1200009600,"PRODUCTID":85,"OPEN":"38.45","LOW":"38.45","HIGH":"38.45","CLOSE":"38.45","ADJCLOSE":"38.45","VOLUME":"0"},{"ID":7,"TRADEDATE":20080114,"PHPDATE":1200268800,"PRODUCTID":85,"OPEN":"38.3","LOW":"38.3","HIGH":"38.3","CLOSE":"38.3","ADJCLOSE":"38.3","VOLUME":"0"},{"ID":8,"TRADEDATE":20080115,"PHPDATE":1200355200,"PRODUCTID":85,"OPEN":"39.55","LOW":"39.55","HIGH":"39.55","CLOSE":"39.55","ADJCLOSE":"39.55","VOLUME":"0"},{"ID":9,"TRADEDATE":20080116,"PHPDATE":1200441600,"PRODUCTID":85,"OPEN":"44.03","LOW":"44.03","HIGH":"44.03","CLOSE":"44.03","ADJCLOSE":"44.03","VOLUME":"0"},{"ID":10,"TRADEDATE":20080117,"PHPDATE":1200528000,"PRODUCTID":85,"OPEN":"44.65","LOW":"44.65","HIGH":"44.65","CLOSE":"44.65","ADJCLOSE":"44.65","VOLUME":"0"},{"ID":11,"TRADEDATE":20080118,"PHPDATE":1200614400,"PRODUCTID":85,"OPEN":"45.11","LOW":"45.11","HIGH":"45.11","CLOSE":"45.11","ADJCLOSE":"45.11","VOLUME":"0"},{"ID":12,"TRADEDATE":20080121,"PHPDATE":1200873600,"PRODUCTID":85,"OPEN":"48.72","LOW":"48.72","HIGH":"48.72","CLOSE":"48.72","ADJCLOSE":"48.72","VOLUME":"0"},{"ID":13,"TRADEDATE":20080122,"PHPDATE":1200960000,"PRODUCTID":85,"OPEN":"65.06","LOW":"65.06","HIGH":"65.06","CLOSE":"65.06","ADJCLOSE":"65.06","VOLUME":"0"},{"ID":14,"TRADEDATE":20080123,"PHPDATE":1201046400,"PRODUCTID":85,"OPEN":"58.57","LOW":"58.57","HIGH":"58.57","CLOSE":"58.57","ADJCLOSE":"58.57","VOLUME":"0"},{"ID":15,"TRADEDATE":20080124,"PHPDATE":1201132800,"PRODUCTID":85,"OPEN":"66.02","LOW":"66.02","HIGH":"66.02","CLOSE":"66.02","ADJCLOSE":"66.02","VOLUME":"0"},{"ID":16,"TRADEDATE":20080125,"PHPDATE":1201219200,"PRODUCTID":85,"OPEN":"60.23","LOW":"60.23","HIGH":"60.23","CLOSE":"60.23","ADJCLOSE":"60.23","VOLUME":"0"},{"ID":17,"TRADEDATE":20080128,"PHPDATE":1201478400,"PRODUCTID":85,"OPEN":"66.21","LOW":"66.21","HIGH":"66.21","CLOSE":"66.21","ADJCLOSE":"66.21","VOLUME":"0"},{"ID":18,"TRADEDATE":20080129,"PHPDATE":1201564800,"PRODUCTID":85,"OPEN":"58.61","LOW":"58.61","HIGH":"58.61","CLOSE":"58.61","ADJCLOSE":"58.61","VOLUME":"0"},{"ID":19,"TRADEDATE":20080130,"PHPDATE":1201651200,"PRODUCTID":85,"OPEN":"59.9","LOW":"59.9","HIGH":"59.9","CLOSE":"59.9","ADJCLOSE":"59.9","VOLUME":"0"},{"ID":20,"TRADEDATE":20080131,"PHPDATE":1201737600,"PRODUCTID":85,"OPEN":"52.2","LOW":"52.2","HIGH":"52.2","CLOSE":"52.2","ADJCLOSE":"52.2","VOLUME":"0"},{"ID":21,"TRADEDATE":20080201,"PHPDATE":1201824000,"PRODUCTID":85,"OPEN":"46.89","LOW":"46.89","HIGH":"46.89","CLOSE":"46.89","ADJCLOSE":"46.89","VOLUME":"0"},{"ID":22,"TRADEDATE":20080204,"PHPDATE":1202083200,"PRODUCTID":85,"OPEN":"46.72","LOW":"46.72","HIGH":"46.72","CLOSE":"46.72","ADJCLOSE":"46.72","VOLUME":"0"},{"ID":23,"TRADEDATE":20080205,"PHPDATE":1202169600,"PRODUCTID":85,"OPEN":"46.13","LOW":"46.13","HIGH":"46.13","CLOSE":"46.13","ADJCLOSE":"46.13","VOLUME":"0"},{"ID":24,"TRADEDATE":20080206,"PHPDATE":1202256000,"PRODUCTID":85,"OPEN":"53.19","LOW":"53.19","HIGH":"53.19","CLOSE":"53.19","ADJCLOSE":"53.19","VOLUME":"0"},{"ID":25,"TRADEDATE":20080207,"PHPDATE":1202256000,"PRODUCTID":85,"OPEN":"53.19","LOW":"53.19","HIGH":"53.19","CLOSE":"53.19","ADJCLOSE":"53.19","VOLUME":"0"},{"ID":26,"TRADEDATE":20080208,"PHPDATE":1202256000,"PRODUCTID":85,"OPEN":"53.19","LOW":"53.19","HIGH":"53.19","CLOSE":"53.19","ADJCLOSE":"53.19","VOLUME":"0"},{"ID":27,"TRADEDATE":20080211,"PHPDATE":1202688000,"PRODUCTID":85,"OPEN":"58.38","LOW":"58.38","HIGH":"58.38","CLOSE":"58.38","ADJCLOSE":"58.38","VOLUME":"0"},{"ID":28,"TRADEDATE":20080212,"PHPDATE":1202774400,"PRODUCTID":85,"OPEN":"55.19","LOW":"55.19","HIGH":"55.19","CLOSE":"55.19","ADJCLOSE":"55.19","VOLUME":"0"},{"ID":29,"TRADEDATE":20080213,"PHPDATE":1202860800,"PRODUCTID":85,"OPEN":"51.35","LOW":"51.35","HIGH":"51.35","CLOSE":"51.35","ADJCLOSE":"51.35","VOLUME":"0"},{"ID":30,"TRADEDATE":20080214,"PHPDATE":1202947200,"PRODUCTID":85,"OPEN":"48.71","LOW":"48.71","HIGH":"48.71","CLOSE":"48.71","ADJCLOSE":"48.71","VOLUME":"0"},{"ID":31,"TRADEDATE":20080215,"PHPDATE":1203033600,"PRODUCTID":85,"OPEN":"48.69","LOW":"48.69","HIGH":"48.69","CLOSE":"48.69","ADJCLOSE":"48.69","VOLUME":"0"},{"ID":32,"TRADEDATE":20080218,"PHPDATE":1203292800,"PRODUCTID":85,"OPEN":"48.79","LOW":"48.79","HIGH":"48.79","CLOSE":"48.79","ADJCLOSE":"48.79","VOLUME":"0"},{"ID":33,"TRADEDATE":20080219,"PHPDATE":1203379200,"PRODUCTID":85,"OPEN":"45.79","LOW":"45.79","HIGH":"45.79","CLOSE":"45.79","ADJCLOSE":"45.79","VOLUME":"0"},{"ID":34,"TRADEDATE":20080220,"PHPDATE":1203465600,"PRODUCTID":85,"OPEN":"46.9","LOW":"46.9","HIGH":"46.9","CLOSE":"46.9","ADJCLOSE":"46.9","VOLUME":"0"},{"ID":35,"TRADEDATE":20080221,"PHPDATE":1203552000,"PRODUCTID":85,"OPEN":"46.61","LOW":"46.61","HIGH":"46.61","CLOSE":"46.61","ADJCLOSE":"46.61","VOLUME":"0"},{"ID":36,"TRADEDATE":20080222,"PHPDATE":1203638400,"PRODUCTID":85,"OPEN":"46.24","LOW":"46.24","HIGH":"46.24","CLOSE":"46.24","ADJCLOSE":"46.24","VOLUME":"0"},{"ID":37,"TRADEDATE":20080225,"PHPDATE":1203897600,"PRODUCTID":85,"OPEN":"46.12","LOW":"46.12","HIGH":"46.12","CLOSE":"46.12","ADJCLOSE":"46.12","VOLUME":"0"},{"ID":38,"TRADEDATE":20080226,"PHPDATE":1203984000,"PRODUCTID":85,"OPEN":"42.31","LOW":"42.31","HIGH":"42.31","CLOSE":"42.31","ADJCLOSE":"42.31","VOLUME":"0"},{"ID":39,"TRADEDATE":20080227,"PHPDATE":1204070400,"PRODUCTID":85,"OPEN":"41.79","LOW":"41.79","HIGH":"41.79","CLOSE":"41.79","ADJCLOSE":"41.79","VOLUME":"0"},{"ID":40,"TRADEDATE":20080228,"PHPDATE":1204156800,"PRODUCTID":85,"OPEN":"37.72","LOW":"37.72","HIGH":"37.72","CLOSE":"37.72","ADJCLOSE":"37.72","VOLUME":"0"},{"ID":41,"TRADEDATE":20080229,"PHPDATE":1204243200,"PRODUCTID":85,"OPEN":"39.2","LOW":"39.2","HIGH":"39.2","CLOSE":"39.2","ADJCLOSE":"39.2","VOLUME":"0"},{"ID":42,"TRADEDATE":20080303,"PHPDATE":1204502400,"PRODUCTID":85,"OPEN":"44.11","LOW":"44.11","HIGH":"44.11","CLOSE":"44.11","ADJCLOSE":"44.11","VOLUME":"0"},{"ID":43,"TRADEDATE":20080304,"PHPDATE":1204588800,"PRODUCTID":85,"OPEN":"44.08","LOW":"44.08","HIGH":"44.08","CLOSE":"44.08","ADJCLOSE":"44.08","VOLUME":"0"},{"ID":44,"TRADEDATE":20080305,"PHPDATE":1204675200,"PRODUCTID":85,"OPEN":"42.95","LOW":"42.95","HIGH":"42.95","CLOSE":"42.95","ADJCLOSE":"42.95","VOLUME":"0"},{"ID":45,"TRADEDATE":20080306,"PHPDATE":1204761600,"PRODUCTID":85,"OPEN":"41.12","LOW":"41.12","HIGH":"41.12","CLOSE":"41.12","ADJCLOSE":"41.12","VOLUME":"0"},{"ID":46,"TRADEDATE":20080307,"PHPDATE":1204848000,"PRODUCTID":85,"OPEN":"43.2","LOW":"43.2","HIGH":"43.2","CLOSE":"43.2","ADJCLOSE":"43.2","VOLUME":"0"},{"ID":47,"TRADEDATE":20080310,"PHPDATE":1205107200,"PRODUCTID":85,"OPEN":"43.35","LOW":"43.35","HIGH":"43.35","CLOSE":"43.35","ADJCLOSE":"43.35","VOLUME":"0"},{"ID":48,"TRADEDATE":20080311,"PHPDATE":1205193600,"PRODUCTID":85,"OPEN":"41.44","LOW":"41.44","HIGH":"41.44","CLOSE":"41.44","ADJCLOSE":"41.44","VOLUME":"0"},{"ID":49,"TRADEDATE":20080312,"PHPDATE":1205280000,"PRODUCTID":85,"OPEN":"41.38","LOW":"41.38","HIGH":"41.38","CLOSE":"41.38","ADJCLOSE":"41.38","VOLUME":"0"},{"ID":50,"TRADEDATE":20080313,"PHPDATE":1205366400,"PRODUCTID":85,"OPEN":"45.26","LOW":"45.26","HIGH":"45.26","CLOSE":"45.26","ADJCLOSE":"45.26","VOLUME":"0"},{"ID":51,"TRADEDATE":20080314,"PHPDATE":1205452800,"PRODUCTID":85,"OPEN":"46.61","LOW":"46.61","HIGH":"46.61","CLOSE":"46.61","ADJCLOSE":"46.61","VOLUME":"0"},{"ID":52,"TRADEDATE":20080317,"PHPDATE":1205712000,"PRODUCTID":85,"OPEN":"52.77","LOW":"52.77","HIGH":"52.77","CLOSE":"52.77","ADJCLOSE":"52.77","VOLUME":"0"},{"ID":53,"TRADEDATE":20080318,"PHPDATE":1205798400,"PRODUCTID":85,"OPEN":"52.23","LOW":"52.23","HIGH":"52.23","CLOSE":"52.23","ADJCLOSE":"52.23","VOLUME":"0"},{"ID":54,"TRADEDATE":20080319,"PHPDATE":1205884800,"PRODUCTID":85,"OPEN":"50.87","LOW":"50.87","HIGH":"50.87","CLOSE":"50.87","ADJCLOSE":"50.87","VOLUME":"0"},{"ID":55,"TRADEDATE":20080320,"PHPDATE":1205971200,"PRODUCTID":85,"OPEN":"50.76","LOW":"50.76","HIGH":"50.76","CLOSE":"50.76","ADJCLOSE":"50.76","VOLUME":"0"},{"ID":56,"TRADEDATE":20080321,"PHPDATE":1205971200,"PRODUCTID":85,"OPEN":"50.76","LOW":"50.76","HIGH":"50.76","CLOSE":"50.76","ADJCLOSE":"50.76","VOLUME":"0"},{"ID":57,"TRADEDATE":20080324,"PHPDATE":1205971200,"PRODUCTID":85,"OPEN":"50.76","LOW":"50.76","HIGH":"50.76","CLOSE":"50.76","ADJCLOSE":"50.76","VOLUME":"0"},{"ID":58,"TRADEDATE":20080325,"PHPDATE":1206403200,"PRODUCTID":85,"OPEN":"46.71","LOW":"46.71","HIGH":"46.71","CLOSE":"46.71","ADJCLOSE":"46.71","VOLUME":"0"},{"ID":59,"TRADEDATE":20080326,"PHPDATE":1206489600,"PRODUCTID":85,"OPEN":"47.84","LOW":"47.84","HIGH":"47.84","CLOSE":"47.84","ADJCLOSE":"47.84","VOLUME":"0"},{"ID":60,"TRADEDATE":20080327,"PHPDATE":1206576000,"PRODUCTID":85,"OPEN":"44.69","LOW":"44.69","HIGH":"44.69","CLOSE":"44.69","ADJCLOSE":"44.69","VOLUME":"0"},{"ID":61,"TRADEDATE":20080328,"PHPDATE":1206662400,"PRODUCTID":85,"OPEN":"44.37","LOW":"44.37","HIGH":"44.37","CLOSE":"44.37","ADJCLOSE":"44.37","VOLUME":"0"},{"ID":62,"TRADEDATE":20080331,"PHPDATE":1206921600,"PRODUCTID":85,"OPEN":"44.74","LOW":"44.74","HIGH":"44.74","CLOSE":"44.74","ADJCLOSE":"44.74","VOLUME":"0"},{"ID":63,"TRADEDATE":20080401,"PHPDATE":1207008000,"PRODUCTID":85,"OPEN":"41.77","LOW":"41.77","HIGH":"41.77","CLOSE":"41.77","ADJCLOSE":"41.77","VOLUME":"0"},{"ID":64,"TRADEDATE":20080402,"PHPDATE":1207094400,"PRODUCTID":85,"OPEN":"41.68","LOW":"41.68","HIGH":"41.68","CLOSE":"41.68","ADJCLOSE":"41.68","VOLUME":"0"},{"ID":65,"TRADEDATE":20080403,"PHPDATE":1207180800,"PRODUCTID":85,"OPEN":"39.93","LOW":"39.93","HIGH":"39.93","CLOSE":"39.93","ADJCLOSE":"39.93","VOLUME":"0"},{"ID":66,"TRADEDATE":20080404,"PHPDATE":1207180800,"PRODUCTID":85,"OPEN":"39.93","LOW":"39.93","HIGH":"39.93","CLOSE":"39.93","ADJCLOSE":"39.93","VOLUME":"0"},{"ID":67,"TRADEDATE":20080407,"PHPDATE":1207526400,"PRODUCTID":85,"OPEN":"38.8","LOW":"38.8","HIGH":"38.8","CLOSE":"38.8","ADJCLOSE":"38.8","VOLUME":"0"},{"ID":68,"TRADEDATE":20080408,"PHPDATE":1207612800,"PRODUCTID":85,"OPEN":"37.23","LOW":"37.23","HIGH":"37.23","CLOSE":"37.23","ADJCLOSE":"37.23","VOLUME":"0"},{"ID":69,"TRADEDATE":20080409,"PHPDATE":1207699200,"PRODUCTID":85,"OPEN":"36.6","LOW":"36.6","HIGH":"36.6","CLOSE":"36.6","ADJCLOSE":"36.6","VOLUME":"0"},{"ID":70,"TRADEDATE":20080410,"PHPDATE":1207785600,"PRODUCTID":85,"OPEN":"35.84","LOW":"35.84","HIGH":"35.84","CLOSE":"35.84","ADJCLOSE":"35.84","VOLUME":"0"},{"ID":71,"TRADEDATE":20080411,"PHPDATE":1207872000,"PRODUCTID":85,"OPEN":"34.36","LOW":"34.36","HIGH":"34.36","CLOSE":"34.36","ADJCLOSE":"34.36","VOLUME":"0"},{"ID":72,"TRADEDATE":20080414,"PHPDATE":1208131200,"PRODUCTID":85,"OPEN":"39.14","LOW":"39.14","HIGH":"39.14","CLOSE":"39.14","ADJCLOSE":"39.14","VOLUME":"0"},{"ID":73,"TRADEDATE":20080415,"PHPDATE":1208217600,"PRODUCTID":85,"OPEN":"37.57","LOW":"37.57","HIGH":"37.57","CLOSE":"37.57","ADJCLOSE":"37.57","VOLUME":"0"},{"ID":74,"TRADEDATE":20080416,"PHPDATE":1208304000,"PRODUCTID":85,"OPEN":"37.86","LOW":"37.86","HIGH":"37.86","CLOSE":"37.86","ADJCLOSE":"37.86","VOLUME":"0"},{"ID":75,"TRADEDATE":20080417,"PHPDATE":1208390400,"PRODUCTID":85,"OPEN":"35.63","LOW":"35.63","HIGH":"35.63","CLOSE":"35.63","ADJCLOSE":"35.63","VOLUME":"0"},{"ID":76,"TRADEDATE":20080418,"PHPDATE":1208476800,"PRODUCTID":85,"OPEN":"33.49","LOW":"33.49","HIGH":"33.49","CLOSE":"33.49","ADJCLOSE":"33.49","VOLUME":"0"},{"ID":77,"TRADEDATE":20080421,"PHPDATE":1208736000,"PRODUCTID":85,"OPEN":"33.19","LOW":"33.19","HIGH":"33.19","CLOSE":"33.19","ADJCLOSE":"33.19","VOLUME":"0"},{"ID":78,"TRADEDATE":20080422,"PHPDATE":1208822400,"PRODUCTID":85,"OPEN":"31.75","LOW":"31.75","HIGH":"31.75","CLOSE":"31.75","ADJCLOSE":"31.75","VOLUME":"0"},{"ID":79,"TRADEDATE":20080423,"PHPDATE":1208908800,"PRODUCTID":85,"OPEN":"32.55","LOW":"32.55","HIGH":"32.55","CLOSE":"32.55","ADJCLOSE":"32.55","VOLUME":"0"},{"ID":80,"TRADEDATE":20080424,"PHPDATE":1208995200,"PRODUCTID":85,"OPEN":"32.13","LOW":"32.13","HIGH":"32.13","CLOSE":"32.13","ADJCLOSE":"32.13","VOLUME":"0"},{"ID":81,"TRADEDATE":20080425,"PHPDATE":1209081600,"PRODUCTID":85,"OPEN":"31.18","LOW":"31.18","HIGH":"31.18","CLOSE":"31.18","ADJCLOSE":"31.18","VOLUME":"0"},{"ID":82,"TRADEDATE":20080428,"PHPDATE":1209340800,"PRODUCTID":85,"OPEN":"30.04","LOW":"30.04","HIGH":"30.04","CLOSE":"30.04","ADJCLOSE":"30.04","VOLUME":"0"},{"ID":83,"TRADEDATE":20080429,"PHPDATE":1209427200,"PRODUCTID":85,"OPEN":"29.45","LOW":"29.45","HIGH":"29.45","CLOSE":"29.45","ADJCLOSE":"29.45","VOLUME":"0"},{"ID":84,"TRADEDATE":20080430,"PHPDATE":1209513600,"PRODUCTID":85,"OPEN":"29.46","LOW":"29.46","HIGH":"29.46","CLOSE":"29.46","ADJCLOSE":"29.46","VOLUME":"0"},{"ID":85,"TRADEDATE":20080501,"PHPDATE":1209513600,"PRODUCTID":85,"OPEN":"29.46","LOW":"29.46","HIGH":"29.46","CLOSE":"29.46","ADJCLOSE":"29.46","VOLUME":"0"},{"ID":86,"TRADEDATE":20080502,"PHPDATE":1209686400,"PRODUCTID":85,"OPEN":"27.2","LOW":"27.2","HIGH":"27.2","CLOSE":"27.2","ADJCLOSE":"27.2","VOLUME":"0"},{"ID":87,"TRADEDATE":20080505,"PHPDATE":1209945600,"PRODUCTID":85,"OPEN":"27.41","LOW":"27.41","HIGH":"27.41","CLOSE":"27.41","ADJCLOSE":"27.41","VOLUME":"0"},{"ID":88,"TRADEDATE":20080506,"PHPDATE":1210032000,"PRODUCTID":85,"OPEN":"26.69","LOW":"26.69","HIGH":"26.69","CLOSE":"26.69","ADJCLOSE":"26.69","VOLUME":"0"},{"ID":89,"TRADEDATE":20080507,"PHPDATE":1210118400,"PRODUCTID":85,"OPEN":"29.58","LOW":"29.58","HIGH":"29.58","CLOSE":"29.58","ADJCLOSE":"29.58","VOLUME":"0"},{"ID":90,"TRADEDATE":20080508,"PHPDATE":1210204800,"PRODUCTID":85,"OPEN":"29.4","LOW":"29.4","HIGH":"29.4","CLOSE":"29.4","ADJCLOSE":"29.4","VOLUME":"0"},{"ID":91,"TRADEDATE":20080509,"PHPDATE":1210291200,"PRODUCTID":85,"OPEN":"30.07","LOW":"30.07","HIGH":"30.07","CLOSE":"30.07","ADJCLOSE":"30.07","VOLUME":"0"},{"ID":92,"TRADEDATE":20080512,"PHPDATE":1210291200,"PRODUCTID":85,"OPEN":"30.07","LOW":"30.07","HIGH":"30.07","CLOSE":"30.07","ADJCLOSE":"30.07","VOLUME":"0"},{"ID":93,"TRADEDATE":20080513,"PHPDATE":1210636800,"PRODUCTID":85,"OPEN":"30.5","LOW":"30.5","HIGH":"30.5","CLOSE":"30.5","ADJCLOSE":"30.5","VOLUME":"0"},{"ID":94,"TRADEDATE":20080514,"PHPDATE":1210723200,"PRODUCTID":85,"OPEN":"30.17","LOW":"30.17","HIGH":"30.17","CLOSE":"30.17","ADJCLOSE":"30.17","VOLUME":"0"},{"ID":95,"TRADEDATE":20080515,"PHPDATE":1210809600,"PRODUCTID":85,"OPEN":"29.5","LOW":"29.5","HIGH":"29.5","CLOSE":"29.5","ADJCLOSE":"29.5","VOLUME":"0"},{"ID":96,"TRADEDATE":20080516,"PHPDATE":1210896000,"PRODUCTID":85,"OPEN":"27.78","LOW":"27.78","HIGH":"27.78","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":97,"TRADEDATE":20080519,"PHPDATE":1211155200,"PRODUCTID":85,"OPEN":"28.72","LOW":"28.72","HIGH":"28.72","CLOSE":"28.72","ADJCLOSE":"28.72","VOLUME":"0"},{"ID":98,"TRADEDATE":20080520,"PHPDATE":1211241600,"PRODUCTID":85,"OPEN":"30.64","LOW":"30.64","HIGH":"30.64","CLOSE":"30.64","ADJCLOSE":"30.64","VOLUME":"0"},{"ID":99,"TRADEDATE":20080521,"PHPDATE":1211328000,"PRODUCTID":85,"OPEN":"29.5","LOW":"29.5","HIGH":"29.5","CLOSE":"29.5","ADJCLOSE":"29.5","VOLUME":"0"},{"ID":100,"TRADEDATE":20080522,"PHPDATE":1211414400,"PRODUCTID":85,"OPEN":"32.59","LOW":"32.59","HIGH":"32.59","CLOSE":"32.59","ADJCLOSE":"32.59","VOLUME":"0"},{"ID":101,"TRADEDATE":20080523,"PHPDATE":1211500800,"PRODUCTID":85,"OPEN":"32.06","LOW":"32.06","HIGH":"32.06","CLOSE":"32.06","ADJCLOSE":"32.06","VOLUME":"0"},{"ID":102,"TRADEDATE":20080526,"PHPDATE":1211760000,"PRODUCTID":85,"OPEN":"34.46","LOW":"34.46","HIGH":"34.46","CLOSE":"34.46","ADJCLOSE":"34.46","VOLUME":"0"},{"ID":103,"TRADEDATE":20080527,"PHPDATE":1211846400,"PRODUCTID":85,"OPEN":"33.68","LOW":"33.68","HIGH":"33.68","CLOSE":"33.68","ADJCLOSE":"33.68","VOLUME":"0"},{"ID":104,"TRADEDATE":20080528,"PHPDATE":1211932800,"PRODUCTID":85,"OPEN":"33.51","LOW":"33.51","HIGH":"33.51","CLOSE":"33.51","ADJCLOSE":"33.51","VOLUME":"0"},{"ID":105,"TRADEDATE":20080529,"PHPDATE":1212019200,"PRODUCTID":85,"OPEN":"31","LOW":"31","HIGH":"31","CLOSE":"31","ADJCLOSE":"31","VOLUME":"0"},{"ID":106,"TRADEDATE":20080530,"PHPDATE":1212105600,"PRODUCTID":85,"OPEN":"28.68","LOW":"28.68","HIGH":"28.68","CLOSE":"28.68","ADJCLOSE":"28.68","VOLUME":"0"},{"ID":107,"TRADEDATE":20080602,"PHPDATE":1212364800,"PRODUCTID":85,"OPEN":"27.78","LOW":"27.78","HIGH":"27.78","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":108,"TRADEDATE":20080603,"PHPDATE":1212451200,"PRODUCTID":85,"OPEN":"28.44","LOW":"28.44","HIGH":"28.44","CLOSE":"28.44","ADJCLOSE":"28.44","VOLUME":"0"},{"ID":109,"TRADEDATE":20080604,"PHPDATE":1212537600,"PRODUCTID":85,"OPEN":"29.28","LOW":"29.28","HIGH":"29.28","CLOSE":"29.28","ADJCLOSE":"29.28","VOLUME":"0"},{"ID":110,"TRADEDATE":20080605,"PHPDATE":1212624000,"PRODUCTID":85,"OPEN":"27.32","LOW":"27.32","HIGH":"27.32","CLOSE":"27.32","ADJCLOSE":"27.32","VOLUME":"0"},{"ID":111,"TRADEDATE":20080606,"PHPDATE":1212710400,"PRODUCTID":85,"OPEN":"25.32","LOW":"25.32","HIGH":"25.32","CLOSE":"25.32","ADJCLOSE":"25.32","VOLUME":"0"},{"ID":112,"TRADEDATE":20080609,"PHPDATE":1212710400,"PRODUCTID":85,"OPEN":"25.32","LOW":"25.32","HIGH":"25.32","CLOSE":"25.32","ADJCLOSE":"25.32","VOLUME":"0"},{"ID":113,"TRADEDATE":20080610,"PHPDATE":1213056000,"PRODUCTID":85,"OPEN":"33.09","LOW":"33.09","HIGH":"33.09","CLOSE":"33.09","ADJCLOSE":"33.09","VOLUME":"0"},{"ID":114,"TRADEDATE":20080611,"PHPDATE":1213142400,"PRODUCTID":85,"OPEN":"32.52","LOW":"32.52","HIGH":"32.52","CLOSE":"32.52","ADJCLOSE":"32.52","VOLUME":"0"},{"ID":115,"TRADEDATE":20080612,"PHPDATE":1213228800,"PRODUCTID":85,"OPEN":"33.41","LOW":"33.41","HIGH":"33.41","CLOSE":"33.41","ADJCLOSE":"33.41","VOLUME":"0"},{"ID":116,"TRADEDATE":20080613,"PHPDATE":1213315200,"PRODUCTID":85,"OPEN":"35.31","LOW":"35.31","HIGH":"35.31","CLOSE":"35.31","ADJCLOSE":"35.31","VOLUME":"0"},{"ID":117,"TRADEDATE":20080616,"PHPDATE":1213574400,"PRODUCTID":85,"OPEN":"32.84","LOW":"32.84","HIGH":"32.84","CLOSE":"32.84","ADJCLOSE":"32.84","VOLUME":"0"},{"ID":118,"TRADEDATE":20080617,"PHPDATE":1213660800,"PRODUCTID":85,"OPEN":"30.71","LOW":"30.71","HIGH":"30.71","CLOSE":"30.71","ADJCLOSE":"30.71","VOLUME":"0"},{"ID":119,"TRADEDATE":20080618,"PHPDATE":1213747200,"PRODUCTID":85,"OPEN":"29.85","LOW":"29.85","HIGH":"29.85","CLOSE":"29.85","ADJCLOSE":"29.85","VOLUME":"0"},{"ID":120,"TRADEDATE":20080619,"PHPDATE":1213833600,"PRODUCTID":85,"OPEN":"29.87","LOW":"29.87","HIGH":"29.87","CLOSE":"29.87","ADJCLOSE":"29.87","VOLUME":"0"},{"ID":121,"TRADEDATE":20080620,"PHPDATE":1213920000,"PRODUCTID":85,"OPEN":"30.1","LOW":"30.1","HIGH":"30.1","CLOSE":"30.1","ADJCLOSE":"30.1","VOLUME":"0"},{"ID":122,"TRADEDATE":20080623,"PHPDATE":1214179200,"PRODUCTID":85,"OPEN":"32.78","LOW":"32.78","HIGH":"32.78","CLOSE":"32.78","ADJCLOSE":"32.78","VOLUME":"0"},{"ID":123,"TRADEDATE":20080624,"PHPDATE":1214265600,"PRODUCTID":85,"OPEN":"32.3","LOW":"32.3","HIGH":"32.3","CLOSE":"32.3","ADJCLOSE":"32.3","VOLUME":"0"},{"ID":124,"TRADEDATE":20080625,"PHPDATE":1214352000,"PRODUCTID":85,"OPEN":"31.62","LOW":"31.62","HIGH":"31.62","CLOSE":"31.62","ADJCLOSE":"31.62","VOLUME":"0"},{"ID":125,"TRADEDATE":20080626,"PHPDATE":1214438400,"PRODUCTID":85,"OPEN":"31.74","LOW":"31.74","HIGH":"31.74","CLOSE":"31.74","ADJCLOSE":"31.74","VOLUME":"0"},{"ID":126,"TRADEDATE":20080627,"PHPDATE":1214524800,"PRODUCTID":85,"OPEN":"32.68","LOW":"32.68","HIGH":"32.68","CLOSE":"32.68","ADJCLOSE":"32.68","VOLUME":"0"},{"ID":127,"TRADEDATE":20080630,"PHPDATE":1214784000,"PRODUCTID":85,"OPEN":"32.49","LOW":"32.49","HIGH":"32.49","CLOSE":"32.49","ADJCLOSE":"32.49","VOLUME":"0"},{"ID":128,"TRADEDATE":20080701,"PHPDATE":1214784000,"PRODUCTID":85,"OPEN":"32.49","LOW":"32.49","HIGH":"32.49","CLOSE":"32.49","ADJCLOSE":"32.49","VOLUME":"0"},{"ID":129,"TRADEDATE":20080702,"PHPDATE":1214956800,"PRODUCTID":85,"OPEN":"33.02","LOW":"33.02","HIGH":"33.02","CLOSE":"33.02","ADJCLOSE":"33.02","VOLUME":"0"},{"ID":130,"TRADEDATE":20080703,"PHPDATE":1215043200,"PRODUCTID":85,"OPEN":"35.86","LOW":"35.86","HIGH":"35.86","CLOSE":"35.86","ADJCLOSE":"35.86","VOLUME":"0"},{"ID":131,"TRADEDATE":20080704,"PHPDATE":1215129600,"PRODUCTID":85,"OPEN":"33.58","LOW":"33.58","HIGH":"33.58","CLOSE":"33.58","ADJCLOSE":"33.58","VOLUME":"0"},{"ID":132,"TRADEDATE":20080707,"PHPDATE":1215388800,"PRODUCTID":85,"OPEN":"32.71","LOW":"32.71","HIGH":"32.71","CLOSE":"32.71","ADJCLOSE":"32.71","VOLUME":"0"},{"ID":133,"TRADEDATE":20080708,"PHPDATE":1215475200,"PRODUCTID":85,"OPEN":"35.55","LOW":"35.55","HIGH":"35.55","CLOSE":"35.55","ADJCLOSE":"35.55","VOLUME":"0"},{"ID":134,"TRADEDATE":20080709,"PHPDATE":1215561600,"PRODUCTID":85,"OPEN":"34.09","LOW":"34.09","HIGH":"34.09","CLOSE":"34.09","ADJCLOSE":"34.09","VOLUME":"0"},{"ID":135,"TRADEDATE":20080710,"PHPDATE":1215648000,"PRODUCTID":85,"OPEN":"34.36","LOW":"34.36","HIGH":"34.36","CLOSE":"34.36","ADJCLOSE":"34.36","VOLUME":"0"},{"ID":136,"TRADEDATE":20080711,"PHPDATE":1215734400,"PRODUCTID":85,"OPEN":"33.7","LOW":"33.7","HIGH":"33.7","CLOSE":"33.7","ADJCLOSE":"33.7","VOLUME":"0"},{"ID":137,"TRADEDATE":20080714,"PHPDATE":1215993600,"PRODUCTID":85,"OPEN":"35.19","LOW":"35.19","HIGH":"35.19","CLOSE":"35.19","ADJCLOSE":"35.19","VOLUME":"0"},{"ID":138,"TRADEDATE":20080715,"PHPDATE":1216080000,"PRODUCTID":85,"OPEN":"39.84","LOW":"39.84","HIGH":"39.84","CLOSE":"39.84","ADJCLOSE":"39.84","VOLUME":"0"},{"ID":139,"TRADEDATE":20080716,"PHPDATE":1216166400,"PRODUCTID":85,"OPEN":"39.76","LOW":"39.76","HIGH":"39.76","CLOSE":"39.76","ADJCLOSE":"39.76","VOLUME":"0"},{"ID":140,"TRADEDATE":20080717,"PHPDATE":1216252800,"PRODUCTID":85,"OPEN":"37.4","LOW":"37.4","HIGH":"37.4","CLOSE":"37.4","ADJCLOSE":"37.4","VOLUME":"0"},{"ID":141,"TRADEDATE":20080718,"PHPDATE":1216339200,"PRODUCTID":85,"OPEN":"35.84","LOW":"35.84","HIGH":"35.84","CLOSE":"35.84","ADJCLOSE":"35.84","VOLUME":"0"},{"ID":142,"TRADEDATE":20080721,"PHPDATE":1216598400,"PRODUCTID":85,"OPEN":"33.74","LOW":"33.74","HIGH":"33.74","CLOSE":"33.74","ADJCLOSE":"33.74","VOLUME":"0"},{"ID":143,"TRADEDATE":20080722,"PHPDATE":1216684800,"PRODUCTID":85,"OPEN":"32.91","LOW":"32.91","HIGH":"32.91","CLOSE":"32.91","ADJCLOSE":"32.91","VOLUME":"0"},{"ID":144,"TRADEDATE":20080723,"PHPDATE":1216771200,"PRODUCTID":85,"OPEN":"30.93","LOW":"30.93","HIGH":"30.93","CLOSE":"30.93","ADJCLOSE":"30.93","VOLUME":"0"},{"ID":145,"TRADEDATE":20080724,"PHPDATE":1216857600,"PRODUCTID":85,"OPEN":"31.5","LOW":"31.5","HIGH":"31.5","CLOSE":"31.5","ADJCLOSE":"31.5","VOLUME":"0"},{"ID":146,"TRADEDATE":20080725,"PHPDATE":1216944000,"PRODUCTID":85,"OPEN":"33.09","LOW":"33.09","HIGH":"33.09","CLOSE":"33.09","ADJCLOSE":"33.09","VOLUME":"0"},{"ID":147,"TRADEDATE":20080728,"PHPDATE":1217203200,"PRODUCTID":85,"OPEN":"32.12","LOW":"32.12","HIGH":"32.12","CLOSE":"32.12","ADJCLOSE":"32.12","VOLUME":"0"},{"ID":148,"TRADEDATE":20080729,"PHPDATE":1217289600,"PRODUCTID":85,"OPEN":"32.81","LOW":"32.81","HIGH":"32.81","CLOSE":"32.81","ADJCLOSE":"32.81","VOLUME":"0"},{"ID":149,"TRADEDATE":20080730,"PHPDATE":1217376000,"PRODUCTID":85,"OPEN":"30.67","LOW":"30.67","HIGH":"30.67","CLOSE":"30.67","ADJCLOSE":"30.67","VOLUME":"0"},{"ID":150,"TRADEDATE":20080731,"PHPDATE":1217462400,"PRODUCTID":85,"OPEN":"30.14","LOW":"30.14","HIGH":"30.14","CLOSE":"30.14","ADJCLOSE":"30.14","VOLUME":"0"},{"ID":151,"TRADEDATE":20080801,"PHPDATE":1217548800,"PRODUCTID":85,"OPEN":"30.51","LOW":"30.51","HIGH":"30.51","CLOSE":"30.51","ADJCLOSE":"30.51","VOLUME":"0"},{"ID":152,"TRADEDATE":20080804,"PHPDATE":1217808000,"PRODUCTID":85,"OPEN":"30.9","LOW":"30.9","HIGH":"30.9","CLOSE":"30.9","ADJCLOSE":"30.9","VOLUME":"0"},{"ID":153,"TRADEDATE":20080805,"PHPDATE":1217894400,"PRODUCTID":85,"OPEN":"31.01","LOW":"31.01","HIGH":"31.01","CLOSE":"31.01","ADJCLOSE":"31.01","VOLUME":"0"},{"ID":154,"TRADEDATE":20080806,"PHPDATE":1217894400,"PRODUCTID":85,"OPEN":"31.01","LOW":"31.01","HIGH":"31.01","CLOSE":"31.01","ADJCLOSE":"31.01","VOLUME":"0"},{"ID":155,"TRADEDATE":20080807,"PHPDATE":1218067200,"PRODUCTID":85,"OPEN":"30.86","LOW":"30.86","HIGH":"30.86","CLOSE":"30.86","ADJCLOSE":"30.86","VOLUME":"0"},{"ID":156,"TRADEDATE":20080808,"PHPDATE":1218153600,"PRODUCTID":85,"OPEN":"31.03","LOW":"31.03","HIGH":"31.03","CLOSE":"31.03","ADJCLOSE":"31.03","VOLUME":"0"},{"ID":157,"TRADEDATE":20080811,"PHPDATE":1218412800,"PRODUCTID":85,"OPEN":"30.19","LOW":"30.19","HIGH":"30.19","CLOSE":"30.19","ADJCLOSE":"30.19","VOLUME":"0"},{"ID":158,"TRADEDATE":20080812,"PHPDATE":1218499200,"PRODUCTID":85,"OPEN":"30.68","LOW":"30.68","HIGH":"30.68","CLOSE":"30.68","ADJCLOSE":"30.68","VOLUME":"0"},{"ID":159,"TRADEDATE":20080813,"PHPDATE":1218585600,"PRODUCTID":85,"OPEN":"31.12","LOW":"31.12","HIGH":"31.12","CLOSE":"31.12","ADJCLOSE":"31.12","VOLUME":"0"},{"ID":160,"TRADEDATE":20080814,"PHPDATE":1218672000,"PRODUCTID":85,"OPEN":"29.63","LOW":"29.63","HIGH":"29.63","CLOSE":"29.63","ADJCLOSE":"29.63","VOLUME":"0"},{"ID":161,"TRADEDATE":20080815,"PHPDATE":1218758400,"PRODUCTID":85,"OPEN":"29.44","LOW":"29.44","HIGH":"29.44","CLOSE":"29.44","ADJCLOSE":"29.44","VOLUME":"0"},{"ID":162,"TRADEDATE":20080818,"PHPDATE":1219017600,"PRODUCTID":85,"OPEN":"30.46","LOW":"30.46","HIGH":"30.46","CLOSE":"30.46","ADJCLOSE":"30.46","VOLUME":"0"},{"ID":163,"TRADEDATE":20080819,"PHPDATE":1219104000,"PRODUCTID":85,"OPEN":"32.63","LOW":"32.63","HIGH":"32.63","CLOSE":"32.63","ADJCLOSE":"32.63","VOLUME":"0"},{"ID":164,"TRADEDATE":20080820,"PHPDATE":1219190400,"PRODUCTID":85,"OPEN":"31.78","LOW":"31.78","HIGH":"31.78","CLOSE":"31.78","ADJCLOSE":"31.78","VOLUME":"0"},{"ID":165,"TRADEDATE":20080821,"PHPDATE":1219276800,"PRODUCTID":85,"OPEN":"33.03","LOW":"33.03","HIGH":"33.03","CLOSE":"33.03","ADJCLOSE":"33.03","VOLUME":"0"},{"ID":166,"TRADEDATE":20080822,"PHPDATE":1219276800,"PRODUCTID":85,"OPEN":"33.03","LOW":"33.03","HIGH":"33.03","CLOSE":"33.03","ADJCLOSE":"33.03","VOLUME":"0"},{"ID":167,"TRADEDATE":20080825,"PHPDATE":1219622400,"PRODUCTID":85,"OPEN":"32.35","LOW":"32.35","HIGH":"32.35","CLOSE":"32.35","ADJCLOSE":"32.35","VOLUME":"0"},{"ID":168,"TRADEDATE":20080826,"PHPDATE":1219708800,"PRODUCTID":85,"OPEN":"32.73","LOW":"32.73","HIGH":"32.73","CLOSE":"32.73","ADJCLOSE":"32.73","VOLUME":"0"},{"ID":169,"TRADEDATE":20080827,"PHPDATE":1219795200,"PRODUCTID":85,"OPEN":"32.27","LOW":"32.27","HIGH":"32.27","CLOSE":"32.27","ADJCLOSE":"32.27","VOLUME":"0"},{"ID":170,"TRADEDATE":20080828,"PHPDATE":1219881600,"PRODUCTID":85,"OPEN":"31.91","LOW":"31.91","HIGH":"31.91","CLOSE":"31.91","ADJCLOSE":"31.91","VOLUME":"0"},{"ID":171,"TRADEDATE":20080829,"PHPDATE":1219968000,"PRODUCTID":85,"OPEN":"31.15","LOW":"31.15","HIGH":"31.15","CLOSE":"31.15","ADJCLOSE":"31.15","VOLUME":"0"},{"ID":172,"TRADEDATE":20080901,"PHPDATE":1220227200,"PRODUCTID":85,"OPEN":"31.41","LOW":"31.41","HIGH":"31.41","CLOSE":"31.41","ADJCLOSE":"31.41","VOLUME":"0"},{"ID":173,"TRADEDATE":20080902,"PHPDATE":1220313600,"PRODUCTID":85,"OPEN":"31.72","LOW":"31.72","HIGH":"31.72","CLOSE":"31.72","ADJCLOSE":"31.72","VOLUME":"0"},{"ID":174,"TRADEDATE":20080903,"PHPDATE":1220400000,"PRODUCTID":85,"OPEN":"33.25","LOW":"33.25","HIGH":"33.25","CLOSE":"33.25","ADJCLOSE":"33.25","VOLUME":"0"},{"ID":175,"TRADEDATE":20080904,"PHPDATE":1220486400,"PRODUCTID":85,"OPEN":"32.35","LOW":"32.35","HIGH":"32.35","CLOSE":"32.35","ADJCLOSE":"32.35","VOLUME":"0"},{"ID":176,"TRADEDATE":20080905,"PHPDATE":1220572800,"PRODUCTID":85,"OPEN":"34.85","LOW":"34.85","HIGH":"34.85","CLOSE":"34.85","ADJCLOSE":"34.85","VOLUME":"0"},{"ID":177,"TRADEDATE":20080908,"PHPDATE":1220832000,"PRODUCTID":85,"OPEN":"34.54","LOW":"34.54","HIGH":"34.54","CLOSE":"34.54","ADJCLOSE":"34.54","VOLUME":"0"},{"ID":178,"TRADEDATE":20080909,"PHPDATE":1220918400,"PRODUCTID":85,"OPEN":"34.06","LOW":"34.06","HIGH":"34.06","CLOSE":"34.06","ADJCLOSE":"34.06","VOLUME":"0"},{"ID":179,"TRADEDATE":20080910,"PHPDATE":1221004800,"PRODUCTID":85,"OPEN":"36.69","LOW":"36.69","HIGH":"36.69","CLOSE":"36.69","ADJCLOSE":"36.69","VOLUME":"0"},{"ID":180,"TRADEDATE":20080911,"PHPDATE":1221091200,"PRODUCTID":85,"OPEN":"36.55","LOW":"36.55","HIGH":"36.55","CLOSE":"36.55","ADJCLOSE":"36.55","VOLUME":"0"},{"ID":181,"TRADEDATE":20080912,"PHPDATE":1221177600,"PRODUCTID":85,"OPEN":"37.5","LOW":"37.5","HIGH":"37.5","CLOSE":"37.5","ADJCLOSE":"37.5","VOLUME":"0"},{"ID":182,"TRADEDATE":20080915,"PHPDATE":1221177600,"PRODUCTID":85,"OPEN":"37.5","LOW":"37.5","HIGH":"37.5","CLOSE":"37.5","ADJCLOSE":"37.5","VOLUME":"0"},{"ID":183,"TRADEDATE":20080916,"PHPDATE":1221523200,"PRODUCTID":85,"OPEN":"47.2","LOW":"47.2","HIGH":"47.2","CLOSE":"47.2","ADJCLOSE":"47.2","VOLUME":"0"},{"ID":184,"TRADEDATE":20080917,"PHPDATE":1221609600,"PRODUCTID":85,"OPEN":"49.42","LOW":"49.42","HIGH":"49.42","CLOSE":"49.42","ADJCLOSE":"49.42","VOLUME":"0"},{"ID":185,"TRADEDATE":20080918,"PHPDATE":1221696000,"PRODUCTID":85,"OPEN":"50.98","LOW":"50.98","HIGH":"50.98","CLOSE":"50.98","ADJCLOSE":"50.98","VOLUME":"0"},{"ID":186,"TRADEDATE":20080919,"PHPDATE":1221782400,"PRODUCTID":85,"OPEN":"47.65","LOW":"47.65","HIGH":"47.65","CLOSE":"47.65","ADJCLOSE":"47.65","VOLUME":"0"},{"ID":187,"TRADEDATE":20080922,"PHPDATE":1222041600,"PRODUCTID":85,"OPEN":"50.39","LOW":"50.39","HIGH":"50.39","CLOSE":"50.39","ADJCLOSE":"50.39","VOLUME":"0"},{"ID":188,"TRADEDATE":20080923,"PHPDATE":1222128000,"PRODUCTID":85,"OPEN":"51.52","LOW":"51.52","HIGH":"51.52","CLOSE":"51.52","ADJCLOSE":"51.52","VOLUME":"0"},{"ID":189,"TRADEDATE":20080924,"PHPDATE":1222214400,"PRODUCTID":85,"OPEN":"46.27","LOW":"46.27","HIGH":"46.27","CLOSE":"46.27","ADJCLOSE":"46.27","VOLUME":"0"},{"ID":190,"TRADEDATE":20080925,"PHPDATE":1222300800,"PRODUCTID":85,"OPEN":"43.38","LOW":"43.38","HIGH":"43.38","CLOSE":"43.38","ADJCLOSE":"43.38","VOLUME":"0"},{"ID":191,"TRADEDATE":20080926,"PHPDATE":1222387200,"PRODUCTID":85,"OPEN":"45.5","LOW":"45.5","HIGH":"45.5","CLOSE":"45.5","ADJCLOSE":"45.5","VOLUME":"0"},{"ID":192,"TRADEDATE":20080929,"PHPDATE":1222646400,"PRODUCTID":85,"OPEN":"49.52","LOW":"49.52","HIGH":"49.52","CLOSE":"49.52","ADJCLOSE":"49.52","VOLUME":"0"},{"ID":193,"TRADEDATE":20080930,"PHPDATE":1222732800,"PRODUCTID":85,"OPEN":"52.99","LOW":"52.99","HIGH":"52.99","CLOSE":"52.99","ADJCLOSE":"52.99","VOLUME":"0"},{"ID":194,"TRADEDATE":20081001,"PHPDATE":1222732800,"PRODUCTID":85,"OPEN":"52.99","LOW":"52.99","HIGH":"52.99","CLOSE":"52.99","ADJCLOSE":"52.99","VOLUME":"0"},{"ID":195,"TRADEDATE":20081002,"PHPDATE":1222905600,"PRODUCTID":85,"OPEN":"50.67","LOW":"50.67","HIGH":"50.67","CLOSE":"50.67","ADJCLOSE":"50.67","VOLUME":"0"},{"ID":196,"TRADEDATE":20081003,"PHPDATE":1222992000,"PRODUCTID":85,"OPEN":"53.67","LOW":"53.67","HIGH":"53.67","CLOSE":"53.67","ADJCLOSE":"53.67","VOLUME":"0"},{"ID":197,"TRADEDATE":20081006,"PHPDATE":1223251200,"PRODUCTID":85,"OPEN":"55.38","LOW":"55.38","HIGH":"55.38","CLOSE":"55.38","ADJCLOSE":"55.38","VOLUME":"0"},{"ID":198,"TRADEDATE":20081007,"PHPDATE":1223251200,"PRODUCTID":85,"OPEN":"55.38","LOW":"55.38","HIGH":"55.38","CLOSE":"55.38","ADJCLOSE":"55.38","VOLUME":"0"},{"ID":199,"TRADEDATE":20081008,"PHPDATE":1223424000,"PRODUCTID":85,"OPEN":"62.35","LOW":"62.35","HIGH":"62.35","CLOSE":"62.35","ADJCLOSE":"62.35","VOLUME":"0"},{"ID":200,"TRADEDATE":20081009,"PHPDATE":1223510400,"PRODUCTID":85,"OPEN":"60.43","LOW":"60.43","HIGH":"60.43","CLOSE":"60.43","ADJCLOSE":"60.43","VOLUME":"0"},{"ID":201,"TRADEDATE":20081010,"PHPDATE":1223596800,"PRODUCTID":85,"OPEN":"75.54","LOW":"75.54","HIGH":"75.54","CLOSE":"75.54","ADJCLOSE":"75.54","VOLUME":"0"},{"ID":202,"TRADEDATE":20081013,"PHPDATE":1223856000,"PRODUCTID":85,"OPEN":"69.96","LOW":"69.96","HIGH":"69.96","CLOSE":"69.96","ADJCLOSE":"69.96","VOLUME":"0"},{"ID":203,"TRADEDATE":20081014,"PHPDATE":1223942400,"PRODUCTID":85,"OPEN":"63.57","LOW":"63.57","HIGH":"63.57","CLOSE":"63.57","ADJCLOSE":"63.57","VOLUME":"0"},{"ID":204,"TRADEDATE":20081015,"PHPDATE":1224028800,"PRODUCTID":85,"OPEN":"64.45","LOW":"64.45","HIGH":"64.45","CLOSE":"64.45","ADJCLOSE":"64.45","VOLUME":"0"},{"ID":205,"TRADEDATE":20081016,"PHPDATE":1224115200,"PRODUCTID":85,"OPEN":"73.73","LOW":"73.73","HIGH":"73.73","CLOSE":"73.73","ADJCLOSE":"73.73","VOLUME":"0"},{"ID":206,"TRADEDATE":20081017,"PHPDATE":1224201600,"PRODUCTID":85,"OPEN":"72.6","LOW":"72.6","HIGH":"72.6","CLOSE":"72.6","ADJCLOSE":"72.6","VOLUME":"0"},{"ID":207,"TRADEDATE":20081020,"PHPDATE":1224460800,"PRODUCTID":85,"OPEN":"74.49","LOW":"74.49","HIGH":"74.49","CLOSE":"74.49","ADJCLOSE":"74.49","VOLUME":"0"},{"ID":208,"TRADEDATE":20081021,"PHPDATE":1224547200,"PRODUCTID":85,"OPEN":"67.87","LOW":"67.87","HIGH":"67.87","CLOSE":"67.87","ADJCLOSE":"67.87","VOLUME":"0"},{"ID":209,"TRADEDATE":20081022,"PHPDATE":1224633600,"PRODUCTID":85,"OPEN":"67.32","LOW":"67.32","HIGH":"67.32","CLOSE":"67.32","ADJCLOSE":"67.32","VOLUME":"0"},{"ID":210,"TRADEDATE":20081023,"PHPDATE":1224720000,"PRODUCTID":85,"OPEN":"71.46","LOW":"71.46","HIGH":"71.46","CLOSE":"71.46","ADJCLOSE":"71.46","VOLUME":"0"},{"ID":211,"TRADEDATE":20081024,"PHPDATE":1224806400,"PRODUCTID":85,"OPEN":"87.19","LOW":"87.19","HIGH":"87.19","CLOSE":"87.19","ADJCLOSE":"87.19","VOLUME":"0"},{"ID":212,"TRADEDATE":20081027,"PHPDATE":1225065600,"PRODUCTID":85,"OPEN":"104.29","LOW":"104.29","HIGH":"104.29","CLOSE":"104.29","ADJCLOSE":"104.29","VOLUME":"0"},{"ID":213,"TRADEDATE":20081028,"PHPDATE":1225152000,"PRODUCTID":85,"OPEN":"89.23","LOW":"89.23","HIGH":"89.23","CLOSE":"89.23","ADJCLOSE":"89.23","VOLUME":"0"},{"ID":214,"TRADEDATE":20081029,"PHPDATE":1225238400,"PRODUCTID":85,"OPEN":"83.85","LOW":"83.85","HIGH":"83.85","CLOSE":"83.85","ADJCLOSE":"83.85","VOLUME":"0"},{"ID":215,"TRADEDATE":20081030,"PHPDATE":1225324800,"PRODUCTID":85,"OPEN":"83.38","LOW":"83.38","HIGH":"83.38","CLOSE":"83.38","ADJCLOSE":"83.38","VOLUME":"0"},{"ID":216,"TRADEDATE":20081031,"PHPDATE":1225411200,"PRODUCTID":85,"OPEN":"79.95","LOW":"79.95","HIGH":"79.95","CLOSE":"79.95","ADJCLOSE":"79.95","VOLUME":"0"},{"ID":217,"TRADEDATE":20081103,"PHPDATE":1225670400,"PRODUCTID":85,"OPEN":"77.97","LOW":"77.97","HIGH":"77.97","CLOSE":"77.97","ADJCLOSE":"77.97","VOLUME":"0"},{"ID":218,"TRADEDATE":20081104,"PHPDATE":1225756800,"PRODUCTID":85,"OPEN":"69.27","LOW":"69.27","HIGH":"69.27","CLOSE":"69.27","ADJCLOSE":"69.27","VOLUME":"0"},{"ID":219,"TRADEDATE":20081105,"PHPDATE":1225843200,"PRODUCTID":85,"OPEN":"65.14","LOW":"65.14","HIGH":"65.14","CLOSE":"65.14","ADJCLOSE":"65.14","VOLUME":"0"},{"ID":220,"TRADEDATE":20081106,"PHPDATE":1225929600,"PRODUCTID":85,"OPEN":"71.27","LOW":"71.27","HIGH":"71.27","CLOSE":"71.27","ADJCLOSE":"71.27","VOLUME":"0"},{"ID":221,"TRADEDATE":20081107,"PHPDATE":1226016000,"PRODUCTID":85,"OPEN":"69.87","LOW":"69.87","HIGH":"69.87","CLOSE":"69.87","ADJCLOSE":"69.87","VOLUME":"0"},{"ID":222,"TRADEDATE":20081110,"PHPDATE":1226275200,"PRODUCTID":85,"OPEN":"67.8","LOW":"67.8","HIGH":"67.8","CLOSE":"67.8","ADJCLOSE":"67.8","VOLUME":"0"},{"ID":223,"TRADEDATE":20081111,"PHPDATE":1226361600,"PRODUCTID":85,"OPEN":"67.77","LOW":"67.77","HIGH":"67.77","CLOSE":"67.77","ADJCLOSE":"67.77","VOLUME":"0"},{"ID":224,"TRADEDATE":20081112,"PHPDATE":1226448000,"PRODUCTID":85,"OPEN":"67.27","LOW":"67.27","HIGH":"67.27","CLOSE":"67.27","ADJCLOSE":"67.27","VOLUME":"0"},{"ID":225,"TRADEDATE":20081113,"PHPDATE":1226534400,"PRODUCTID":85,"OPEN":"75.28","LOW":"75.28","HIGH":"75.28","CLOSE":"75.28","ADJCLOSE":"75.28","VOLUME":"0"},{"ID":226,"TRADEDATE":20081114,"PHPDATE":1226620800,"PRODUCTID":85,"OPEN":"69.56","LOW":"69.56","HIGH":"69.56","CLOSE":"69.56","ADJCLOSE":"69.56","VOLUME":"0"},{"ID":227,"TRADEDATE":20081117,"PHPDATE":1226880000,"PRODUCTID":85,"OPEN":"68.11","LOW":"68.11","HIGH":"68.11","CLOSE":"68.11","ADJCLOSE":"68.11","VOLUME":"0"},{"ID":228,"TRADEDATE":20081118,"PHPDATE":1226966400,"PRODUCTID":85,"OPEN":"72.27","LOW":"72.27","HIGH":"72.27","CLOSE":"72.27","ADJCLOSE":"72.27","VOLUME":"0"},{"ID":229,"TRADEDATE":20081119,"PHPDATE":1227052800,"PRODUCTID":85,"OPEN":"71.15","LOW":"71.15","HIGH":"71.15","CLOSE":"71.15","ADJCLOSE":"71.15","VOLUME":"0"},{"ID":230,"TRADEDATE":20081120,"PHPDATE":1227139200,"PRODUCTID":85,"OPEN":"82.85","LOW":"82.85","HIGH":"82.85","CLOSE":"82.85","ADJCLOSE":"82.85","VOLUME":"0"},{"ID":231,"TRADEDATE":20081121,"PHPDATE":1227225600,"PRODUCTID":85,"OPEN":"78.56","LOW":"78.56","HIGH":"78.56","CLOSE":"78.56","ADJCLOSE":"78.56","VOLUME":"0"},{"ID":232,"TRADEDATE":20081124,"PHPDATE":1227484800,"PRODUCTID":85,"OPEN":"76.76","LOW":"76.76","HIGH":"76.76","CLOSE":"76.76","ADJCLOSE":"76.76","VOLUME":"0"},{"ID":233,"TRADEDATE":20081125,"PHPDATE":1227571200,"PRODUCTID":85,"OPEN":"71.17","LOW":"71.17","HIGH":"71.17","CLOSE":"71.17","ADJCLOSE":"71.17","VOLUME":"0"},{"ID":234,"TRADEDATE":20081126,"PHPDATE":1227657600,"PRODUCTID":85,"OPEN":"68.18","LOW":"68.18","HIGH":"68.18","CLOSE":"68.18","ADJCLOSE":"68.18","VOLUME":"0"},{"ID":235,"TRADEDATE":20081127,"PHPDATE":1227744000,"PRODUCTID":85,"OPEN":"61.9","LOW":"61.9","HIGH":"61.9","CLOSE":"61.9","ADJCLOSE":"61.9","VOLUME":"0"},{"ID":236,"TRADEDATE":20081128,"PHPDATE":1227830400,"PRODUCTID":85,"OPEN":"58.9","LOW":"58.9","HIGH":"58.9","CLOSE":"58.9","ADJCLOSE":"58.9","VOLUME":"0"},{"ID":237,"TRADEDATE":20081201,"PHPDATE":1228089600,"PRODUCTID":85,"OPEN":"58.98","LOW":"58.98","HIGH":"58.98","CLOSE":"58.98","ADJCLOSE":"58.98","VOLUME":"0"},{"ID":238,"TRADEDATE":20081202,"PHPDATE":1228176000,"PRODUCTID":85,"OPEN":"63.97","LOW":"63.97","HIGH":"63.97","CLOSE":"63.97","ADJCLOSE":"63.97","VOLUME":"0"},{"ID":239,"TRADEDATE":20081203,"PHPDATE":1228262400,"PRODUCTID":85,"OPEN":"59.82","LOW":"59.82","HIGH":"59.82","CLOSE":"59.82","ADJCLOSE":"59.82","VOLUME":"0"},{"ID":240,"TRADEDATE":20081204,"PHPDATE":1228348800,"PRODUCTID":85,"OPEN":"59.51","LOW":"59.51","HIGH":"59.51","CLOSE":"59.51","ADJCLOSE":"59.51","VOLUME":"0"},{"ID":241,"TRADEDATE":20081205,"PHPDATE":1228435200,"PRODUCTID":85,"OPEN":"56.19","LOW":"56.19","HIGH":"56.19","CLOSE":"56.19","ADJCLOSE":"56.19","VOLUME":"0"},{"ID":242,"TRADEDATE":20081208,"PHPDATE":1228694400,"PRODUCTID":85,"OPEN":"55.2","LOW":"55.2","HIGH":"55.2","CLOSE":"55.2","ADJCLOSE":"55.2","VOLUME":"0"},{"ID":243,"TRADEDATE":20081209,"PHPDATE":1228780800,"PRODUCTID":85,"OPEN":"57.48","LOW":"57.48","HIGH":"57.48","CLOSE":"57.48","ADJCLOSE":"57.48","VOLUME":"0"},{"ID":244,"TRADEDATE":20081210,"PHPDATE":1228867200,"PRODUCTID":85,"OPEN":"55.37","LOW":"55.37","HIGH":"55.37","CLOSE":"55.37","ADJCLOSE":"55.37","VOLUME":"0"},{"ID":245,"TRADEDATE":20081211,"PHPDATE":1228953600,"PRODUCTID":85,"OPEN":"55.67","LOW":"55.67","HIGH":"55.67","CLOSE":"55.67","ADJCLOSE":"55.67","VOLUME":"0"},{"ID":246,"TRADEDATE":20081212,"PHPDATE":1229040000,"PRODUCTID":85,"OPEN":"62","LOW":"62","HIGH":"62","CLOSE":"62","ADJCLOSE":"62","VOLUME":"0"},{"ID":247,"TRADEDATE":20081215,"PHPDATE":1229299200,"PRODUCTID":85,"OPEN":"62.25","LOW":"62.25","HIGH":"62.25","CLOSE":"62.25","ADJCLOSE":"62.25","VOLUME":"0"},{"ID":248,"TRADEDATE":20081216,"PHPDATE":1229385600,"PRODUCTID":85,"OPEN":"61.73","LOW":"61.73","HIGH":"61.73","CLOSE":"61.73","ADJCLOSE":"61.73","VOLUME":"0"},{"ID":249,"TRADEDATE":20081217,"PHPDATE":1229472000,"PRODUCTID":85,"OPEN":"57.67","LOW":"57.67","HIGH":"57.67","CLOSE":"57.67","ADJCLOSE":"57.67","VOLUME":"0"},{"ID":250,"TRADEDATE":20081218,"PHPDATE":1229558400,"PRODUCTID":85,"OPEN":"55.55","LOW":"55.55","HIGH":"55.55","CLOSE":"55.55","ADJCLOSE":"55.55","VOLUME":"0"},{"ID":251,"TRADEDATE":20081219,"PHPDATE":1229644800,"PRODUCTID":85,"OPEN":"59.53","LOW":"59.53","HIGH":"59.53","CLOSE":"59.53","ADJCLOSE":"59.53","VOLUME":"0"},{"ID":252,"TRADEDATE":20081222,"PHPDATE":1229904000,"PRODUCTID":85,"OPEN":"57.78","LOW":"57.78","HIGH":"57.78","CLOSE":"57.78","ADJCLOSE":"57.78","VOLUME":"0"},{"ID":253,"TRADEDATE":20081223,"PHPDATE":1229990400,"PRODUCTID":85,"OPEN":"60.75","LOW":"60.75","HIGH":"60.75","CLOSE":"60.75","ADJCLOSE":"60.75","VOLUME":"0"},{"ID":254,"TRADEDATE":20081224,"PHPDATE":1230076800,"PRODUCTID":85,"OPEN":"61.2","LOW":"61.2","HIGH":"61.2","CLOSE":"61.2","ADJCLOSE":"61.2","VOLUME":"0"},{"ID":255,"TRADEDATE":20081225,"PHPDATE":1230076800,"PRODUCTID":85,"OPEN":"61.2","LOW":"61.2","HIGH":"61.2","CLOSE":"61.2","ADJCLOSE":"61.2","VOLUME":"0"},{"ID":256,"TRADEDATE":20081226,"PHPDATE":1230076800,"PRODUCTID":85,"OPEN":"61.2","LOW":"61.2","HIGH":"61.2","CLOSE":"61.2","ADJCLOSE":"61.2","VOLUME":"0"},{"ID":257,"TRADEDATE":20081229,"PHPDATE":1230508800,"PRODUCTID":85,"OPEN":"57.67","LOW":"57.67","HIGH":"57.67","CLOSE":"57.67","ADJCLOSE":"57.67","VOLUME":"0"},{"ID":258,"TRADEDATE":20081230,"PHPDATE":1230595200,"PRODUCTID":85,"OPEN":"55.79","LOW":"55.79","HIGH":"55.79","CLOSE":"55.79","ADJCLOSE":"55.79","VOLUME":"0"},{"ID":259,"TRADEDATE":20081231,"PHPDATE":1230681600,"PRODUCTID":85,"OPEN":"53.88","LOW":"53.88","HIGH":"53.88","CLOSE":"53.88","ADJCLOSE":"53.88","VOLUME":"0"},{"ID":260,"TRADEDATE":20090101,"PHPDATE":1230681600,"PRODUCTID":85,"OPEN":"53.88","LOW":"53.88","HIGH":"53.88","CLOSE":"53.88","ADJCLOSE":"53.88","VOLUME":"0"},{"ID":261,"TRADEDATE":20090102,"PHPDATE":1230854400,"PRODUCTID":85,"OPEN":"52.33","LOW":"52.33","HIGH":"52.33","CLOSE":"52.33","ADJCLOSE":"52.33","VOLUME":"0"},{"ID":262,"TRADEDATE":20090105,"PHPDATE":1231113600,"PRODUCTID":85,"OPEN":"50.94","LOW":"50.94","HIGH":"50.94","CLOSE":"50.94","ADJCLOSE":"50.94","VOLUME":"0"},{"ID":263,"TRADEDATE":20090106,"PHPDATE":1231200000,"PRODUCTID":85,"OPEN":"51.09","LOW":"51.09","HIGH":"51.09","CLOSE":"51.09","ADJCLOSE":"51.09","VOLUME":"0"},{"ID":264,"TRADEDATE":20090107,"PHPDATE":1231286400,"PRODUCTID":85,"OPEN":"50.5","LOW":"50.5","HIGH":"50.5","CLOSE":"50.5","ADJCLOSE":"50.5","VOLUME":"0"},{"ID":265,"TRADEDATE":20090108,"PHPDATE":1231372800,"PRODUCTID":85,"OPEN":"55.24","LOW":"55.24","HIGH":"55.24","CLOSE":"55.24","ADJCLOSE":"55.24","VOLUME":"0"},{"ID":266,"TRADEDATE":20090109,"PHPDATE":1231459200,"PRODUCTID":85,"OPEN":"52.93","LOW":"52.93","HIGH":"52.93","CLOSE":"52.93","ADJCLOSE":"52.93","VOLUME":"0"},{"ID":267,"TRADEDATE":20090112,"PHPDATE":1231718400,"PRODUCTID":85,"OPEN":"53.48","LOW":"53.48","HIGH":"53.48","CLOSE":"53.48","ADJCLOSE":"53.48","VOLUME":"0"},{"ID":268,"TRADEDATE":20090113,"PHPDATE":1231804800,"PRODUCTID":85,"OPEN":"55.78","LOW":"55.78","HIGH":"55.78","CLOSE":"55.78","ADJCLOSE":"55.78","VOLUME":"0"},{"ID":269,"TRADEDATE":20090114,"PHPDATE":1231891200,"PRODUCTID":85,"OPEN":"52.85","LOW":"52.85","HIGH":"52.85","CLOSE":"52.85","ADJCLOSE":"52.85","VOLUME":"0"},{"ID":270,"TRADEDATE":20090115,"PHPDATE":1231977600,"PRODUCTID":85,"OPEN":"56.82","LOW":"56.82","HIGH":"56.82","CLOSE":"56.82","ADJCLOSE":"56.82","VOLUME":"0"},{"ID":271,"TRADEDATE":20090116,"PHPDATE":1232064000,"PRODUCTID":85,"OPEN":"53.27","LOW":"53.27","HIGH":"53.27","CLOSE":"53.27","ADJCLOSE":"53.27","VOLUME":"0"},{"ID":272,"TRADEDATE":20090119,"PHPDATE":1232323200,"PRODUCTID":85,"OPEN":"55.24","LOW":"55.24","HIGH":"55.24","CLOSE":"55.24","ADJCLOSE":"55.24","VOLUME":"0"},{"ID":273,"TRADEDATE":20090120,"PHPDATE":1232409600,"PRODUCTID":85,"OPEN":"56.98","LOW":"56.98","HIGH":"56.98","CLOSE":"56.98","ADJCLOSE":"56.98","VOLUME":"0"},{"ID":274,"TRADEDATE":20090121,"PHPDATE":1232496000,"PRODUCTID":85,"OPEN":"59.85","LOW":"59.85","HIGH":"59.85","CLOSE":"59.85","ADJCLOSE":"59.85","VOLUME":"0"},{"ID":275,"TRADEDATE":20090122,"PHPDATE":1232582400,"PRODUCTID":85,"OPEN":"58.25","LOW":"58.25","HIGH":"58.25","CLOSE":"58.25","ADJCLOSE":"58.25","VOLUME":"0"},{"ID":276,"TRADEDATE":20090123,"PHPDATE":1232668800,"PRODUCTID":85,"OPEN":"60.51","LOW":"60.51","HIGH":"60.51","CLOSE":"60.51","ADJCLOSE":"60.51","VOLUME":"0"},{"ID":277,"TRADEDATE":20090126,"PHPDATE":1232668800,"PRODUCTID":85,"OPEN":"60.51","LOW":"60.51","HIGH":"60.51","CLOSE":"60.51","ADJCLOSE":"60.51","VOLUME":"0"},{"ID":278,"TRADEDATE":20090127,"PHPDATE":1232668800,"PRODUCTID":85,"OPEN":"60.51","LOW":"60.51","HIGH":"60.51","CLOSE":"60.51","ADJCLOSE":"60.51","VOLUME":"0"},{"ID":279,"TRADEDATE":20090128,"PHPDATE":1232668800,"PRODUCTID":85,"OPEN":"60.51","LOW":"60.51","HIGH":"60.51","CLOSE":"60.51","ADJCLOSE":"60.51","VOLUME":"0"},{"ID":280,"TRADEDATE":20090129,"PHPDATE":1233187200,"PRODUCTID":85,"OPEN":"56.63","LOW":"56.63","HIGH":"56.63","CLOSE":"56.63","ADJCLOSE":"56.63","VOLUME":"0"},{"ID":281,"TRADEDATE":20090130,"PHPDATE":1233273600,"PRODUCTID":85,"OPEN":"51.86","LOW":"51.86","HIGH":"51.86","CLOSE":"51.86","ADJCLOSE":"51.86","VOLUME":"0"},{"ID":282,"TRADEDATE":20090202,"PHPDATE":1233532800,"PRODUCTID":85,"OPEN":"54.78","LOW":"54.78","HIGH":"54.78","CLOSE":"54.78","ADJCLOSE":"54.78","VOLUME":"0"},{"ID":283,"TRADEDATE":20090203,"PHPDATE":1233619200,"PRODUCTID":85,"OPEN":"53.29","LOW":"53.29","HIGH":"53.29","CLOSE":"53.29","ADJCLOSE":"53.29","VOLUME":"0"},{"ID":284,"TRADEDATE":20090204,"PHPDATE":1233705600,"PRODUCTID":85,"OPEN":"50.79","LOW":"50.79","HIGH":"50.79","CLOSE":"50.79","ADJCLOSE":"50.79","VOLUME":"0"},{"ID":285,"TRADEDATE":20090205,"PHPDATE":1233792000,"PRODUCTID":85,"OPEN":"48.72","LOW":"48.72","HIGH":"48.72","CLOSE":"48.72","ADJCLOSE":"48.72","VOLUME":"0"},{"ID":286,"TRADEDATE":20090206,"PHPDATE":1233878400,"PRODUCTID":85,"OPEN":"46.62","LOW":"46.62","HIGH":"46.62","CLOSE":"46.62","ADJCLOSE":"46.62","VOLUME":"0"},{"ID":287,"TRADEDATE":20090209,"PHPDATE":1234137600,"PRODUCTID":85,"OPEN":"47.86","LOW":"47.86","HIGH":"47.86","CLOSE":"47.86","ADJCLOSE":"47.86","VOLUME":"0"},{"ID":288,"TRADEDATE":20090210,"PHPDATE":1234224000,"PRODUCTID":85,"OPEN":"47.28","LOW":"47.28","HIGH":"47.28","CLOSE":"47.28","ADJCLOSE":"47.28","VOLUME":"0"},{"ID":289,"TRADEDATE":20090211,"PHPDATE":1234310400,"PRODUCTID":85,"OPEN":"47.21","LOW":"47.21","HIGH":"47.21","CLOSE":"47.21","ADJCLOSE":"47.21","VOLUME":"0"},{"ID":290,"TRADEDATE":20090212,"PHPDATE":1234396800,"PRODUCTID":85,"OPEN":"46.4","LOW":"46.4","HIGH":"46.4","CLOSE":"46.4","ADJCLOSE":"46.4","VOLUME":"0"},{"ID":291,"TRADEDATE":20090213,"PHPDATE":1234483200,"PRODUCTID":85,"OPEN":"43.59","LOW":"43.59","HIGH":"43.59","CLOSE":"43.59","ADJCLOSE":"43.59","VOLUME":"0"},{"ID":292,"TRADEDATE":20090216,"PHPDATE":1234742400,"PRODUCTID":85,"OPEN":"44.57","LOW":"44.57","HIGH":"44.57","CLOSE":"44.57","ADJCLOSE":"44.57","VOLUME":"0"},{"ID":293,"TRADEDATE":20090217,"PHPDATE":1234828800,"PRODUCTID":85,"OPEN":"49.92","LOW":"49.92","HIGH":"49.92","CLOSE":"49.92","ADJCLOSE":"49.92","VOLUME":"0"},{"ID":294,"TRADEDATE":20090218,"PHPDATE":1234915200,"PRODUCTID":85,"OPEN":"48.28","LOW":"48.28","HIGH":"48.28","CLOSE":"48.28","ADJCLOSE":"48.28","VOLUME":"0"},{"ID":295,"TRADEDATE":20090219,"PHPDATE":1235001600,"PRODUCTID":85,"OPEN":"47.76","LOW":"47.76","HIGH":"47.76","CLOSE":"47.76","ADJCLOSE":"47.76","VOLUME":"0"},{"ID":296,"TRADEDATE":20090220,"PHPDATE":1235088000,"PRODUCTID":85,"OPEN":"51.25","LOW":"51.25","HIGH":"51.25","CLOSE":"51.25","ADJCLOSE":"51.25","VOLUME":"0"},{"ID":297,"TRADEDATE":20090223,"PHPDATE":1235347200,"PRODUCTID":85,"OPEN":"48.79","LOW":"48.79","HIGH":"48.79","CLOSE":"48.79","ADJCLOSE":"48.79","VOLUME":"0"},{"ID":298,"TRADEDATE":20090224,"PHPDATE":1235433600,"PRODUCTID":85,"OPEN":"50.39","LOW":"50.39","HIGH":"50.39","CLOSE":"50.39","ADJCLOSE":"50.39","VOLUME":"0"},{"ID":299,"TRADEDATE":20090225,"PHPDATE":1235520000,"PRODUCTID":85,"OPEN":"48.76","LOW":"48.76","HIGH":"48.76","CLOSE":"48.76","ADJCLOSE":"48.76","VOLUME":"0"},{"ID":300,"TRADEDATE":20090226,"PHPDATE":1235606400,"PRODUCTID":85,"OPEN":"48.65","LOW":"48.65","HIGH":"48.65","CLOSE":"48.65","ADJCLOSE":"48.65","VOLUME":"0"},{"ID":301,"TRADEDATE":20090227,"PHPDATE":1235692800,"PRODUCTID":85,"OPEN":"47.14","LOW":"47.14","HIGH":"47.14","CLOSE":"47.14","ADJCLOSE":"47.14","VOLUME":"0"},{"ID":302,"TRADEDATE":20090302,"PHPDATE":1235952000,"PRODUCTID":85,"OPEN":"54.24","LOW":"54.24","HIGH":"54.24","CLOSE":"54.24","ADJCLOSE":"54.24","VOLUME":"0"},{"ID":303,"TRADEDATE":20090303,"PHPDATE":1236038400,"PRODUCTID":85,"OPEN":"52.65","LOW":"52.65","HIGH":"52.65","CLOSE":"52.65","ADJCLOSE":"52.65","VOLUME":"0"},{"ID":304,"TRADEDATE":20090304,"PHPDATE":1236124800,"PRODUCTID":85,"OPEN":"50.17","LOW":"50.17","HIGH":"50.17","CLOSE":"50.17","ADJCLOSE":"50.17","VOLUME":"0"},{"ID":305,"TRADEDATE":20090305,"PHPDATE":1236211200,"PRODUCTID":85,"OPEN":"49.82","LOW":"49.82","HIGH":"49.82","CLOSE":"49.82","ADJCLOSE":"49.82","VOLUME":"0"},{"ID":306,"TRADEDATE":20090306,"PHPDATE":1236297600,"PRODUCTID":85,"OPEN":"49.85","LOW":"49.85","HIGH":"49.85","CLOSE":"49.85","ADJCLOSE":"49.85","VOLUME":"0"},{"ID":307,"TRADEDATE":20090309,"PHPDATE":1236556800,"PRODUCTID":85,"OPEN":"52.93","LOW":"52.93","HIGH":"52.93","CLOSE":"52.93","ADJCLOSE":"52.93","VOLUME":"0"},{"ID":308,"TRADEDATE":20090310,"PHPDATE":1236643200,"PRODUCTID":85,"OPEN":"49.08","LOW":"49.08","HIGH":"49.08","CLOSE":"49.08","ADJCLOSE":"49.08","VOLUME":"0"},{"ID":309,"TRADEDATE":20090311,"PHPDATE":1236729600,"PRODUCTID":85,"OPEN":"47.17","LOW":"47.17","HIGH":"47.17","CLOSE":"47.17","ADJCLOSE":"47.17","VOLUME":"0"},{"ID":310,"TRADEDATE":20090312,"PHPDATE":1236816000,"PRODUCTID":85,"OPEN":"45.49","LOW":"45.49","HIGH":"45.49","CLOSE":"45.49","ADJCLOSE":"45.49","VOLUME":"0"},{"ID":311,"TRADEDATE":20090313,"PHPDATE":1236902400,"PRODUCTID":85,"OPEN":"44.23","LOW":"44.23","HIGH":"44.23","CLOSE":"44.23","ADJCLOSE":"44.23","VOLUME":"0"},{"ID":312,"TRADEDATE":20090316,"PHPDATE":1237161600,"PRODUCTID":85,"OPEN":"43.94","LOW":"43.94","HIGH":"43.94","CLOSE":"43.94","ADJCLOSE":"43.94","VOLUME":"0"},{"ID":313,"TRADEDATE":20090317,"PHPDATE":1237248000,"PRODUCTID":85,"OPEN":"44.41","LOW":"44.41","HIGH":"44.41","CLOSE":"44.41","ADJCLOSE":"44.41","VOLUME":"0"},{"ID":314,"TRADEDATE":20090318,"PHPDATE":1237334400,"PRODUCTID":85,"OPEN":"44.83","LOW":"44.83","HIGH":"44.83","CLOSE":"44.83","ADJCLOSE":"44.83","VOLUME":"0"},{"ID":315,"TRADEDATE":20090319,"PHPDATE":1237420800,"PRODUCTID":85,"OPEN":"44.93","LOW":"44.93","HIGH":"44.93","CLOSE":"44.93","ADJCLOSE":"44.93","VOLUME":"0"},{"ID":316,"TRADEDATE":20090320,"PHPDATE":1237507200,"PRODUCTID":85,"OPEN":"45.16","LOW":"45.16","HIGH":"45.16","CLOSE":"45.16","ADJCLOSE":"45.16","VOLUME":"0"},{"ID":317,"TRADEDATE":20090323,"PHPDATE":1237766400,"PRODUCTID":85,"OPEN":"47.68","LOW":"47.68","HIGH":"47.68","CLOSE":"47.68","ADJCLOSE":"47.68","VOLUME":"0"},{"ID":318,"TRADEDATE":20090324,"PHPDATE":1237852800,"PRODUCTID":85,"OPEN":"46.05","LOW":"46.05","HIGH":"46.05","CLOSE":"46.05","ADJCLOSE":"46.05","VOLUME":"0"},{"ID":319,"TRADEDATE":20090325,"PHPDATE":1237939200,"PRODUCTID":85,"OPEN":"46.78","LOW":"46.78","HIGH":"46.78","CLOSE":"46.78","ADJCLOSE":"46.78","VOLUME":"0"},{"ID":320,"TRADEDATE":20090326,"PHPDATE":1238025600,"PRODUCTID":85,"OPEN":"44.98","LOW":"44.98","HIGH":"44.98","CLOSE":"44.98","ADJCLOSE":"44.98","VOLUME":"0"},{"ID":321,"TRADEDATE":20090327,"PHPDATE":1238112000,"PRODUCTID":85,"OPEN":"44.31","LOW":"44.31","HIGH":"44.31","CLOSE":"44.31","ADJCLOSE":"44.31","VOLUME":"0"},{"ID":322,"TRADEDATE":20090330,"PHPDATE":1238371200,"PRODUCTID":85,"OPEN":"48.66","LOW":"48.66","HIGH":"48.66","CLOSE":"48.66","ADJCLOSE":"48.66","VOLUME":"0"},{"ID":323,"TRADEDATE":20090331,"PHPDATE":1238457600,"PRODUCTID":85,"OPEN":"47.4","LOW":"47.4","HIGH":"47.4","CLOSE":"47.4","ADJCLOSE":"47.4","VOLUME":"0"},{"ID":324,"TRADEDATE":20090401,"PHPDATE":1238544000,"PRODUCTID":85,"OPEN":"46.35","LOW":"46.35","HIGH":"46.35","CLOSE":"46.35","ADJCLOSE":"46.35","VOLUME":"0"},{"ID":325,"TRADEDATE":20090402,"PHPDATE":1238630400,"PRODUCTID":85,"OPEN":"44.81","LOW":"44.81","HIGH":"44.81","CLOSE":"44.81","ADJCLOSE":"44.81","VOLUME":"0"},{"ID":326,"TRADEDATE":20090403,"PHPDATE":1238716800,"PRODUCTID":85,"OPEN":"44.33","LOW":"44.33","HIGH":"44.33","CLOSE":"44.33","ADJCLOSE":"44.33","VOLUME":"0"},{"ID":327,"TRADEDATE":20090406,"PHPDATE":1238976000,"PRODUCTID":85,"OPEN":"44.29","LOW":"44.29","HIGH":"44.29","CLOSE":"44.29","ADJCLOSE":"44.29","VOLUME":"0"},{"ID":328,"TRADEDATE":20090407,"PHPDATE":1239062400,"PRODUCTID":85,"OPEN":"45.33","LOW":"45.33","HIGH":"45.33","CLOSE":"45.33","ADJCLOSE":"45.33","VOLUME":"0"},{"ID":329,"TRADEDATE":20090408,"PHPDATE":1239148800,"PRODUCTID":85,"OPEN":"47.35","LOW":"47.35","HIGH":"47.35","CLOSE":"47.35","ADJCLOSE":"47.35","VOLUME":"0"},{"ID":330,"TRADEDATE":20090409,"PHPDATE":1239235200,"PRODUCTID":85,"OPEN":"44.57","LOW":"44.57","HIGH":"44.57","CLOSE":"44.57","ADJCLOSE":"44.57","VOLUME":"0"},{"ID":331,"TRADEDATE":20090410,"PHPDATE":1239235200,"PRODUCTID":85,"OPEN":"44.57","LOW":"44.57","HIGH":"44.57","CLOSE":"44.57","ADJCLOSE":"44.57","VOLUME":"0"},{"ID":332,"TRADEDATE":20090413,"PHPDATE":1239235200,"PRODUCTID":85,"OPEN":"44.57","LOW":"44.57","HIGH":"44.57","CLOSE":"44.57","ADJCLOSE":"44.57","VOLUME":"0"},{"ID":333,"TRADEDATE":20090414,"PHPDATE":1239667200,"PRODUCTID":85,"OPEN":"43.42","LOW":"43.42","HIGH":"43.42","CLOSE":"43.42","ADJCLOSE":"43.42","VOLUME":"0"},{"ID":334,"TRADEDATE":20090415,"PHPDATE":1239753600,"PRODUCTID":85,"OPEN":"42.44","LOW":"42.44","HIGH":"42.44","CLOSE":"42.44","ADJCLOSE":"42.44","VOLUME":"0"},{"ID":335,"TRADEDATE":20090416,"PHPDATE":1239840000,"PRODUCTID":85,"OPEN":"42","LOW":"42","HIGH":"42","CLOSE":"42","ADJCLOSE":"42","VOLUME":"0"},{"ID":336,"TRADEDATE":20090417,"PHPDATE":1239926400,"PRODUCTID":85,"OPEN":"39.82","LOW":"39.82","HIGH":"39.82","CLOSE":"39.82","ADJCLOSE":"39.82","VOLUME":"0"},{"ID":337,"TRADEDATE":20090420,"PHPDATE":1240185600,"PRODUCTID":85,"OPEN":"41.93","LOW":"41.93","HIGH":"41.93","CLOSE":"41.93","ADJCLOSE":"41.93","VOLUME":"0"},{"ID":338,"TRADEDATE":20090421,"PHPDATE":1240272000,"PRODUCTID":85,"OPEN":"41.42","LOW":"41.42","HIGH":"41.42","CLOSE":"41.42","ADJCLOSE":"41.42","VOLUME":"0"},{"ID":339,"TRADEDATE":20090422,"PHPDATE":1240358400,"PRODUCTID":85,"OPEN":"43.32","LOW":"43.32","HIGH":"43.32","CLOSE":"43.32","ADJCLOSE":"43.32","VOLUME":"0"},{"ID":340,"TRADEDATE":20090423,"PHPDATE":1240444800,"PRODUCTID":85,"OPEN":"40.73","LOW":"40.73","HIGH":"40.73","CLOSE":"40.73","ADJCLOSE":"40.73","VOLUME":"0"},{"ID":341,"TRADEDATE":20090424,"PHPDATE":1240531200,"PRODUCTID":85,"OPEN":"39.49","LOW":"39.49","HIGH":"39.49","CLOSE":"39.49","ADJCLOSE":"39.49","VOLUME":"0"},{"ID":342,"TRADEDATE":20090427,"PHPDATE":1240790400,"PRODUCTID":85,"OPEN":"42.42","LOW":"42.42","HIGH":"42.42","CLOSE":"42.42","ADJCLOSE":"42.42","VOLUME":"0"},{"ID":343,"TRADEDATE":20090428,"PHPDATE":1240876800,"PRODUCTID":85,"OPEN":"45.58","LOW":"45.58","HIGH":"45.58","CLOSE":"45.58","ADJCLOSE":"45.58","VOLUME":"0"},{"ID":344,"TRADEDATE":20090429,"PHPDATE":1240963200,"PRODUCTID":85,"OPEN":"42.36","LOW":"42.36","HIGH":"42.36","CLOSE":"42.36","ADJCLOSE":"42.36","VOLUME":"0"},{"ID":345,"TRADEDATE":20090430,"PHPDATE":1241049600,"PRODUCTID":85,"OPEN":"44.52","LOW":"44.52","HIGH":"44.52","CLOSE":"44.52","ADJCLOSE":"44.52","VOLUME":"0"},{"ID":346,"TRADEDATE":20090501,"PHPDATE":1241049600,"PRODUCTID":85,"OPEN":"44.52","LOW":"44.52","HIGH":"44.52","CLOSE":"44.52","ADJCLOSE":"44.52","VOLUME":"0"},{"ID":347,"TRADEDATE":20090504,"PHPDATE":1241395200,"PRODUCTID":85,"OPEN":"44.83","LOW":"44.83","HIGH":"44.83","CLOSE":"44.83","ADJCLOSE":"44.83","VOLUME":"0"},{"ID":348,"TRADEDATE":20090505,"PHPDATE":1241481600,"PRODUCTID":85,"OPEN":"43.58","LOW":"43.58","HIGH":"43.58","CLOSE":"43.58","ADJCLOSE":"43.58","VOLUME":"0"},{"ID":349,"TRADEDATE":20090506,"PHPDATE":1241568000,"PRODUCTID":85,"OPEN":"44.06","LOW":"44.06","HIGH":"44.06","CLOSE":"44.06","ADJCLOSE":"44.06","VOLUME":"0"},{"ID":350,"TRADEDATE":20090507,"PHPDATE":1241654400,"PRODUCTID":85,"OPEN":"44.24","LOW":"44.24","HIGH":"44.24","CLOSE":"44.24","ADJCLOSE":"44.24","VOLUME":"0"},{"ID":351,"TRADEDATE":20090508,"PHPDATE":1241740800,"PRODUCTID":85,"OPEN":"42.51","LOW":"42.51","HIGH":"42.51","CLOSE":"42.51","ADJCLOSE":"42.51","VOLUME":"0"},{"ID":352,"TRADEDATE":20090511,"PHPDATE":1242000000,"PRODUCTID":85,"OPEN":"43.78","LOW":"43.78","HIGH":"43.78","CLOSE":"43.78","ADJCLOSE":"43.78","VOLUME":"0"},{"ID":353,"TRADEDATE":20090512,"PHPDATE":1242086400,"PRODUCTID":85,"OPEN":"40.23","LOW":"40.23","HIGH":"40.23","CLOSE":"40.23","ADJCLOSE":"40.23","VOLUME":"0"},{"ID":354,"TRADEDATE":20090513,"PHPDATE":1242172800,"PRODUCTID":85,"OPEN":"38.4","LOW":"38.4","HIGH":"38.4","CLOSE":"38.4","ADJCLOSE":"38.4","VOLUME":"0"},{"ID":355,"TRADEDATE":20090514,"PHPDATE":1242259200,"PRODUCTID":85,"OPEN":"37.65","LOW":"37.65","HIGH":"37.65","CLOSE":"37.65","ADJCLOSE":"37.65","VOLUME":"0"},{"ID":356,"TRADEDATE":20090515,"PHPDATE":1242345600,"PRODUCTID":85,"OPEN":"35.43","LOW":"35.43","HIGH":"35.43","CLOSE":"35.43","ADJCLOSE":"35.43","VOLUME":"0"},{"ID":357,"TRADEDATE":20090518,"PHPDATE":1242604800,"PRODUCTID":85,"OPEN":"37.77","LOW":"37.77","HIGH":"37.77","CLOSE":"37.77","ADJCLOSE":"37.77","VOLUME":"0"},{"ID":358,"TRADEDATE":20090519,"PHPDATE":1242691200,"PRODUCTID":85,"OPEN":"39.39","LOW":"39.39","HIGH":"39.39","CLOSE":"39.39","ADJCLOSE":"39.39","VOLUME":"0"},{"ID":359,"TRADEDATE":20090520,"PHPDATE":1242777600,"PRODUCTID":85,"OPEN":"37.7","LOW":"37.7","HIGH":"37.7","CLOSE":"37.7","ADJCLOSE":"37.7","VOLUME":"0"},{"ID":360,"TRADEDATE":20090521,"PHPDATE":1242864000,"PRODUCTID":85,"OPEN":"37.64","LOW":"37.64","HIGH":"37.64","CLOSE":"37.64","ADJCLOSE":"37.64","VOLUME":"0"},{"ID":361,"TRADEDATE":20090522,"PHPDATE":1242950400,"PRODUCTID":85,"OPEN":"36.76","LOW":"36.76","HIGH":"36.76","CLOSE":"36.76","ADJCLOSE":"36.76","VOLUME":"0"},{"ID":362,"TRADEDATE":20090525,"PHPDATE":1243209600,"PRODUCTID":85,"OPEN":"36.23","LOW":"36.23","HIGH":"36.23","CLOSE":"36.23","ADJCLOSE":"36.23","VOLUME":"0"},{"ID":363,"TRADEDATE":20090526,"PHPDATE":1243296000,"PRODUCTID":85,"OPEN":"37.13","LOW":"37.13","HIGH":"37.13","CLOSE":"37.13","ADJCLOSE":"37.13","VOLUME":"0"},{"ID":364,"TRADEDATE":20090527,"PHPDATE":1243382400,"PRODUCTID":85,"OPEN":"38.59","LOW":"38.59","HIGH":"38.59","CLOSE":"38.59","ADJCLOSE":"38.59","VOLUME":"0"},{"ID":365,"TRADEDATE":20090528,"PHPDATE":1243382400,"PRODUCTID":85,"OPEN":"38.59","LOW":"38.59","HIGH":"38.59","CLOSE":"38.59","ADJCLOSE":"38.59","VOLUME":"0"},{"ID":366,"TRADEDATE":20090529,"PHPDATE":1243555200,"PRODUCTID":85,"OPEN":"37.24","LOW":"37.24","HIGH":"37.24","CLOSE":"37.24","ADJCLOSE":"37.24","VOLUME":"0"},{"ID":367,"TRADEDATE":20090601,"PHPDATE":1243814400,"PRODUCTID":85,"OPEN":"39.94","LOW":"39.94","HIGH":"39.94","CLOSE":"39.94","ADJCLOSE":"39.94","VOLUME":"0"},{"ID":368,"TRADEDATE":20090602,"PHPDATE":1243900800,"PRODUCTID":85,"OPEN":"39.66","LOW":"39.66","HIGH":"39.66","CLOSE":"39.66","ADJCLOSE":"39.66","VOLUME":"0"},{"ID":369,"TRADEDATE":20090603,"PHPDATE":1243987200,"PRODUCTID":85,"OPEN":"40.3","LOW":"40.3","HIGH":"40.3","CLOSE":"40.3","ADJCLOSE":"40.3","VOLUME":"0"},{"ID":370,"TRADEDATE":20090604,"PHPDATE":1244073600,"PRODUCTID":85,"OPEN":"40.38","LOW":"40.38","HIGH":"40.38","CLOSE":"40.38","ADJCLOSE":"40.38","VOLUME":"0"},{"ID":371,"TRADEDATE":20090605,"PHPDATE":1244160000,"PRODUCTID":85,"OPEN":"38.96","LOW":"38.96","HIGH":"38.96","CLOSE":"38.96","ADJCLOSE":"38.96","VOLUME":"0"},{"ID":372,"TRADEDATE":20090608,"PHPDATE":1244419200,"PRODUCTID":85,"OPEN":"39.57","LOW":"39.57","HIGH":"39.57","CLOSE":"39.57","ADJCLOSE":"39.57","VOLUME":"0"},{"ID":373,"TRADEDATE":20090609,"PHPDATE":1244505600,"PRODUCTID":85,"OPEN":"38.99","LOW":"38.99","HIGH":"38.99","CLOSE":"38.99","ADJCLOSE":"38.99","VOLUME":"0"},{"ID":374,"TRADEDATE":20090610,"PHPDATE":1244592000,"PRODUCTID":85,"OPEN":"39.41","LOW":"39.41","HIGH":"39.41","CLOSE":"39.41","ADJCLOSE":"39.41","VOLUME":"0"},{"ID":375,"TRADEDATE":20090611,"PHPDATE":1244678400,"PRODUCTID":85,"OPEN":"38.6","LOW":"38.6","HIGH":"38.6","CLOSE":"38.6","ADJCLOSE":"38.6","VOLUME":"0"},{"ID":376,"TRADEDATE":20090612,"PHPDATE":1244764800,"PRODUCTID":85,"OPEN":"37.61","LOW":"37.61","HIGH":"37.61","CLOSE":"37.61","ADJCLOSE":"37.61","VOLUME":"0"},{"ID":377,"TRADEDATE":20090615,"PHPDATE":1245024000,"PRODUCTID":85,"OPEN":"39.15","LOW":"39.15","HIGH":"39.15","CLOSE":"39.15","ADJCLOSE":"39.15","VOLUME":"0"},{"ID":378,"TRADEDATE":20090616,"PHPDATE":1245110400,"PRODUCTID":85,"OPEN":"40.81","LOW":"40.81","HIGH":"40.81","CLOSE":"40.81","ADJCLOSE":"40.81","VOLUME":"0"},{"ID":379,"TRADEDATE":20090617,"PHPDATE":1245196800,"PRODUCTID":85,"OPEN":"39.86","LOW":"39.86","HIGH":"39.86","CLOSE":"39.86","ADJCLOSE":"39.86","VOLUME":"0"},{"ID":380,"TRADEDATE":20090618,"PHPDATE":1245283200,"PRODUCTID":85,"OPEN":"41.01","LOW":"41.01","HIGH":"41.01","CLOSE":"41.01","ADJCLOSE":"41.01","VOLUME":"0"},{"ID":381,"TRADEDATE":20090619,"PHPDATE":1245369600,"PRODUCTID":85,"OPEN":"37.7","LOW":"37.7","HIGH":"37.7","CLOSE":"37.7","ADJCLOSE":"37.7","VOLUME":"0"},{"ID":382,"TRADEDATE":20090622,"PHPDATE":1245628800,"PRODUCTID":85,"OPEN":"37.31","LOW":"37.31","HIGH":"37.31","CLOSE":"37.31","ADJCLOSE":"37.31","VOLUME":"0"},{"ID":383,"TRADEDATE":20090623,"PHPDATE":1245715200,"PRODUCTID":85,"OPEN":"39.9","LOW":"39.9","HIGH":"39.9","CLOSE":"39.9","ADJCLOSE":"39.9","VOLUME":"0"},{"ID":384,"TRADEDATE":20090624,"PHPDATE":1245801600,"PRODUCTID":85,"OPEN":"36.32","LOW":"36.32","HIGH":"36.32","CLOSE":"36.32","ADJCLOSE":"36.32","VOLUME":"0"},{"ID":385,"TRADEDATE":20090625,"PHPDATE":1245888000,"PRODUCTID":85,"OPEN":"37.37","LOW":"37.37","HIGH":"37.37","CLOSE":"37.37","ADJCLOSE":"37.37","VOLUME":"0"},{"ID":386,"TRADEDATE":20090626,"PHPDATE":1245974400,"PRODUCTID":85,"OPEN":"36.63","LOW":"36.63","HIGH":"36.63","CLOSE":"36.63","ADJCLOSE":"36.63","VOLUME":"0"},{"ID":387,"TRADEDATE":20090629,"PHPDATE":1246233600,"PRODUCTID":85,"OPEN":"34.92","LOW":"34.92","HIGH":"34.92","CLOSE":"34.92","ADJCLOSE":"34.92","VOLUME":"0"},{"ID":388,"TRADEDATE":20090630,"PHPDATE":1246320000,"PRODUCTID":85,"OPEN":"34.14","LOW":"34.14","HIGH":"34.14","CLOSE":"34.14","ADJCLOSE":"34.14","VOLUME":"0"},{"ID":389,"TRADEDATE":20090701,"PHPDATE":1246320000,"PRODUCTID":85,"OPEN":"34.14","LOW":"34.14","HIGH":"34.14","CLOSE":"34.14","ADJCLOSE":"34.14","VOLUME":"0"},{"ID":390,"TRADEDATE":20090702,"PHPDATE":1246492800,"PRODUCTID":85,"OPEN":"34.03","LOW":"34.03","HIGH":"34.03","CLOSE":"34.03","ADJCLOSE":"34.03","VOLUME":"0"},{"ID":391,"TRADEDATE":20090703,"PHPDATE":1246579200,"PRODUCTID":85,"OPEN":"33.54","LOW":"33.54","HIGH":"33.54","CLOSE":"33.54","ADJCLOSE":"33.54","VOLUME":"0"},{"ID":392,"TRADEDATE":20090706,"PHPDATE":1246838400,"PRODUCTID":85,"OPEN":"36.51","LOW":"36.51","HIGH":"36.51","CLOSE":"36.51","ADJCLOSE":"36.51","VOLUME":"0"},{"ID":393,"TRADEDATE":20090707,"PHPDATE":1246924800,"PRODUCTID":85,"OPEN":"34.58","LOW":"34.58","HIGH":"34.58","CLOSE":"34.58","ADJCLOSE":"34.58","VOLUME":"0"},{"ID":394,"TRADEDATE":20090708,"PHPDATE":1247011200,"PRODUCTID":85,"OPEN":"34.33","LOW":"34.33","HIGH":"34.33","CLOSE":"34.33","ADJCLOSE":"34.33","VOLUME":"0"},{"ID":395,"TRADEDATE":20090709,"PHPDATE":1247097600,"PRODUCTID":85,"OPEN":"33.84","LOW":"33.84","HIGH":"33.84","CLOSE":"33.84","ADJCLOSE":"33.84","VOLUME":"0"},{"ID":396,"TRADEDATE":20090710,"PHPDATE":1247184000,"PRODUCTID":85,"OPEN":"34.38","LOW":"34.38","HIGH":"34.38","CLOSE":"34.38","ADJCLOSE":"34.38","VOLUME":"0"},{"ID":397,"TRADEDATE":20090713,"PHPDATE":1247443200,"PRODUCTID":85,"OPEN":"34.88","LOW":"34.88","HIGH":"34.88","CLOSE":"34.88","ADJCLOSE":"34.88","VOLUME":"0"},{"ID":398,"TRADEDATE":20090714,"PHPDATE":1247529600,"PRODUCTID":85,"OPEN":"33.53","LOW":"33.53","HIGH":"33.53","CLOSE":"33.53","ADJCLOSE":"33.53","VOLUME":"0"},{"ID":399,"TRADEDATE":20090715,"PHPDATE":1247616000,"PRODUCTID":85,"OPEN":"32.7","LOW":"32.7","HIGH":"32.7","CLOSE":"32.7","ADJCLOSE":"32.7","VOLUME":"0"},{"ID":400,"TRADEDATE":20090716,"PHPDATE":1247702400,"PRODUCTID":85,"OPEN":"33.23","LOW":"33.23","HIGH":"33.23","CLOSE":"33.23","ADJCLOSE":"33.23","VOLUME":"0"},{"ID":401,"TRADEDATE":20090717,"PHPDATE":1247788800,"PRODUCTID":85,"OPEN":"31.7","LOW":"31.7","HIGH":"31.7","CLOSE":"31.7","ADJCLOSE":"31.7","VOLUME":"0"},{"ID":402,"TRADEDATE":20090720,"PHPDATE":1248048000,"PRODUCTID":85,"OPEN":"33.27","LOW":"33.27","HIGH":"33.27","CLOSE":"33.27","ADJCLOSE":"33.27","VOLUME":"0"},{"ID":403,"TRADEDATE":20090721,"PHPDATE":1248134400,"PRODUCTID":85,"OPEN":"33.61","LOW":"33.61","HIGH":"33.61","CLOSE":"33.61","ADJCLOSE":"33.61","VOLUME":"0"},{"ID":404,"TRADEDATE":20090722,"PHPDATE":1248220800,"PRODUCTID":85,"OPEN":"34.15","LOW":"34.15","HIGH":"34.15","CLOSE":"34.15","ADJCLOSE":"34.15","VOLUME":"0"},{"ID":405,"TRADEDATE":20090723,"PHPDATE":1248307200,"PRODUCTID":85,"OPEN":"33.55","LOW":"33.55","HIGH":"33.55","CLOSE":"33.55","ADJCLOSE":"33.55","VOLUME":"0"},{"ID":406,"TRADEDATE":20090724,"PHPDATE":1248393600,"PRODUCTID":85,"OPEN":"34.78","LOW":"34.78","HIGH":"34.78","CLOSE":"34.78","ADJCLOSE":"34.78","VOLUME":"0"},{"ID":407,"TRADEDATE":20090727,"PHPDATE":1248652800,"PRODUCTID":85,"OPEN":"38.03","LOW":"38.03","HIGH":"38.03","CLOSE":"38.03","ADJCLOSE":"38.03","VOLUME":"0"},{"ID":408,"TRADEDATE":20090728,"PHPDATE":1248739200,"PRODUCTID":85,"OPEN":"38","LOW":"38","HIGH":"38","CLOSE":"38","ADJCLOSE":"38","VOLUME":"0"},{"ID":409,"TRADEDATE":20090729,"PHPDATE":1248825600,"PRODUCTID":85,"OPEN":"37.57","LOW":"37.57","HIGH":"37.57","CLOSE":"37.57","ADJCLOSE":"37.57","VOLUME":"0"},{"ID":410,"TRADEDATE":20090730,"PHPDATE":1248912000,"PRODUCTID":85,"OPEN":"37.04","LOW":"37.04","HIGH":"37.04","CLOSE":"37.04","ADJCLOSE":"37.04","VOLUME":"0"},{"ID":411,"TRADEDATE":20090731,"PHPDATE":1248998400,"PRODUCTID":85,"OPEN":"36.7","LOW":"36.7","HIGH":"36.7","CLOSE":"36.7","ADJCLOSE":"36.7","VOLUME":"0"},{"ID":412,"TRADEDATE":20090803,"PHPDATE":1249257600,"PRODUCTID":85,"OPEN":"36.04","LOW":"36.04","HIGH":"36.04","CLOSE":"36.04","ADJCLOSE":"36.04","VOLUME":"0"},{"ID":413,"TRADEDATE":20090804,"PHPDATE":1249344000,"PRODUCTID":85,"OPEN":"37.6","LOW":"37.6","HIGH":"37.6","CLOSE":"37.6","ADJCLOSE":"37.6","VOLUME":"0"},{"ID":414,"TRADEDATE":20090805,"PHPDATE":1249430400,"PRODUCTID":85,"OPEN":"36.31","LOW":"36.31","HIGH":"36.31","CLOSE":"36.31","ADJCLOSE":"36.31","VOLUME":"0"},{"ID":415,"TRADEDATE":20090806,"PHPDATE":1249516800,"PRODUCTID":85,"OPEN":"34.43","LOW":"34.43","HIGH":"34.43","CLOSE":"34.43","ADJCLOSE":"34.43","VOLUME":"0"},{"ID":416,"TRADEDATE":20090807,"PHPDATE":1249603200,"PRODUCTID":85,"OPEN":"35.3","LOW":"35.3","HIGH":"35.3","CLOSE":"35.3","ADJCLOSE":"35.3","VOLUME":"0"},{"ID":417,"TRADEDATE":20090810,"PHPDATE":1249862400,"PRODUCTID":85,"OPEN":"34.95","LOW":"34.95","HIGH":"34.95","CLOSE":"34.95","ADJCLOSE":"34.95","VOLUME":"0"},{"ID":418,"TRADEDATE":20090811,"PHPDATE":1249948800,"PRODUCTID":85,"OPEN":"34.63","LOW":"34.63","HIGH":"34.63","CLOSE":"34.63","ADJCLOSE":"34.63","VOLUME":"0"},{"ID":419,"TRADEDATE":20090812,"PHPDATE":1250035200,"PRODUCTID":85,"OPEN":"35.76","LOW":"35.76","HIGH":"35.76","CLOSE":"35.76","ADJCLOSE":"35.76","VOLUME":"0"},{"ID":420,"TRADEDATE":20090813,"PHPDATE":1250121600,"PRODUCTID":85,"OPEN":"34.56","LOW":"34.56","HIGH":"34.56","CLOSE":"34.56","ADJCLOSE":"34.56","VOLUME":"0"},{"ID":421,"TRADEDATE":20090814,"PHPDATE":1250208000,"PRODUCTID":85,"OPEN":"33.33","LOW":"33.33","HIGH":"33.33","CLOSE":"33.33","ADJCLOSE":"33.33","VOLUME":"0"},{"ID":422,"TRADEDATE":20090817,"PHPDATE":1250467200,"PRODUCTID":85,"OPEN":"35.44","LOW":"35.44","HIGH":"35.44","CLOSE":"35.44","ADJCLOSE":"35.44","VOLUME":"0"},{"ID":423,"TRADEDATE":20090818,"PHPDATE":1250553600,"PRODUCTID":85,"OPEN":"34.38","LOW":"34.38","HIGH":"34.38","CLOSE":"34.38","ADJCLOSE":"34.38","VOLUME":"0"},{"ID":424,"TRADEDATE":20090819,"PHPDATE":1250640000,"PRODUCTID":85,"OPEN":"34.55","LOW":"34.55","HIGH":"34.55","CLOSE":"34.55","ADJCLOSE":"34.55","VOLUME":"0"},{"ID":425,"TRADEDATE":20090820,"PHPDATE":1250726400,"PRODUCTID":85,"OPEN":"34.03","LOW":"34.03","HIGH":"34.03","CLOSE":"34.03","ADJCLOSE":"34.03","VOLUME":"0"},{"ID":426,"TRADEDATE":20090821,"PHPDATE":1250812800,"PRODUCTID":85,"OPEN":"33.32","LOW":"33.32","HIGH":"33.32","CLOSE":"33.32","ADJCLOSE":"33.32","VOLUME":"0"},{"ID":427,"TRADEDATE":20090824,"PHPDATE":1251072000,"PRODUCTID":85,"OPEN":"34.07","LOW":"34.07","HIGH":"34.07","CLOSE":"34.07","ADJCLOSE":"34.07","VOLUME":"0"},{"ID":428,"TRADEDATE":20090825,"PHPDATE":1251158400,"PRODUCTID":85,"OPEN":"33.34","LOW":"33.34","HIGH":"33.34","CLOSE":"33.34","ADJCLOSE":"33.34","VOLUME":"0"},{"ID":429,"TRADEDATE":20090826,"PHPDATE":1251244800,"PRODUCTID":85,"OPEN":"32.3","LOW":"32.3","HIGH":"32.3","CLOSE":"32.3","ADJCLOSE":"32.3","VOLUME":"0"},{"ID":430,"TRADEDATE":20090827,"PHPDATE":1251331200,"PRODUCTID":85,"OPEN":"31.26","LOW":"31.26","HIGH":"31.26","CLOSE":"31.26","ADJCLOSE":"31.26","VOLUME":"0"},{"ID":431,"TRADEDATE":20090828,"PHPDATE":1251417600,"PRODUCTID":85,"OPEN":"29.28","LOW":"29.28","HIGH":"29.28","CLOSE":"29.28","ADJCLOSE":"29.28","VOLUME":"0"},{"ID":432,"TRADEDATE":20090831,"PHPDATE":1251676800,"PRODUCTID":85,"OPEN":"30.72","LOW":"30.72","HIGH":"30.72","CLOSE":"30.72","ADJCLOSE":"30.72","VOLUME":"0"},{"ID":433,"TRADEDATE":20090901,"PHPDATE":1251763200,"PRODUCTID":85,"OPEN":"30.15","LOW":"30.15","HIGH":"30.15","CLOSE":"30.15","ADJCLOSE":"30.15","VOLUME":"0"},{"ID":434,"TRADEDATE":20090902,"PHPDATE":1251849600,"PRODUCTID":85,"OPEN":"30.97","LOW":"30.97","HIGH":"30.97","CLOSE":"30.97","ADJCLOSE":"30.97","VOLUME":"0"},{"ID":435,"TRADEDATE":20090903,"PHPDATE":1251936000,"PRODUCTID":85,"OPEN":"30.96","LOW":"30.96","HIGH":"30.96","CLOSE":"30.96","ADJCLOSE":"30.96","VOLUME":"0"},{"ID":436,"TRADEDATE":20090904,"PHPDATE":1252022400,"PRODUCTID":85,"OPEN":"30.92","LOW":"30.92","HIGH":"30.92","CLOSE":"30.92","ADJCLOSE":"30.92","VOLUME":"0"},{"ID":437,"TRADEDATE":20090907,"PHPDATE":1252281600,"PRODUCTID":85,"OPEN":"31.1","LOW":"31.1","HIGH":"31.1","CLOSE":"31.1","ADJCLOSE":"31.1","VOLUME":"0"},{"ID":438,"TRADEDATE":20090908,"PHPDATE":1252368000,"PRODUCTID":85,"OPEN":"31.25","LOW":"31.25","HIGH":"31.25","CLOSE":"31.25","ADJCLOSE":"31.25","VOLUME":"0"},{"ID":439,"TRADEDATE":20090909,"PHPDATE":1252454400,"PRODUCTID":85,"OPEN":"31.46","LOW":"31.46","HIGH":"31.46","CLOSE":"31.46","ADJCLOSE":"31.46","VOLUME":"0"},{"ID":440,"TRADEDATE":20090910,"PHPDATE":1252540800,"PRODUCTID":85,"OPEN":"31.5","LOW":"31.5","HIGH":"31.5","CLOSE":"31.5","ADJCLOSE":"31.5","VOLUME":"0"},{"ID":441,"TRADEDATE":20090911,"PHPDATE":1252627200,"PRODUCTID":85,"OPEN":"30.48","LOW":"30.48","HIGH":"30.48","CLOSE":"30.48","ADJCLOSE":"30.48","VOLUME":"0"},{"ID":442,"TRADEDATE":20090914,"PHPDATE":1252886400,"PRODUCTID":85,"OPEN":"30.63","LOW":"30.63","HIGH":"30.63","CLOSE":"30.63","ADJCLOSE":"30.63","VOLUME":"0"},{"ID":443,"TRADEDATE":20090915,"PHPDATE":1252972800,"PRODUCTID":85,"OPEN":"29.71","LOW":"29.71","HIGH":"29.71","CLOSE":"29.71","ADJCLOSE":"29.71","VOLUME":"0"},{"ID":444,"TRADEDATE":20090916,"PHPDATE":1253059200,"PRODUCTID":85,"OPEN":"29.92","LOW":"29.92","HIGH":"29.92","CLOSE":"29.92","ADJCLOSE":"29.92","VOLUME":"0"},{"ID":445,"TRADEDATE":20090917,"PHPDATE":1253145600,"PRODUCTID":85,"OPEN":"28.19","LOW":"28.19","HIGH":"28.19","CLOSE":"28.19","ADJCLOSE":"28.19","VOLUME":"0"},{"ID":446,"TRADEDATE":20090918,"PHPDATE":1253232000,"PRODUCTID":85,"OPEN":"28.2","LOW":"28.2","HIGH":"28.2","CLOSE":"28.2","ADJCLOSE":"28.2","VOLUME":"0"},{"ID":447,"TRADEDATE":20090921,"PHPDATE":1253491200,"PRODUCTID":85,"OPEN":"28.27","LOW":"28.27","HIGH":"28.27","CLOSE":"28.27","ADJCLOSE":"28.27","VOLUME":"0"},{"ID":448,"TRADEDATE":20090922,"PHPDATE":1253577600,"PRODUCTID":85,"OPEN":"26.94","LOW":"26.94","HIGH":"26.94","CLOSE":"26.94","ADJCLOSE":"26.94","VOLUME":"0"},{"ID":449,"TRADEDATE":20090923,"PHPDATE":1253664000,"PRODUCTID":85,"OPEN":"26.48","LOW":"26.48","HIGH":"26.48","CLOSE":"26.48","ADJCLOSE":"26.48","VOLUME":"0"},{"ID":450,"TRADEDATE":20090924,"PHPDATE":1253750400,"PRODUCTID":85,"OPEN":"27.38","LOW":"27.38","HIGH":"27.38","CLOSE":"27.38","ADJCLOSE":"27.38","VOLUME":"0"},{"ID":451,"TRADEDATE":20090925,"PHPDATE":1253836800,"PRODUCTID":85,"OPEN":"27.17","LOW":"27.17","HIGH":"27.17","CLOSE":"27.17","ADJCLOSE":"27.17","VOLUME":"0"},{"ID":452,"TRADEDATE":20090928,"PHPDATE":1254096000,"PRODUCTID":85,"OPEN":"29.44","LOW":"29.44","HIGH":"29.44","CLOSE":"29.44","ADJCLOSE":"29.44","VOLUME":"0"},{"ID":453,"TRADEDATE":20090929,"PHPDATE":1254182400,"PRODUCTID":85,"OPEN":"28.25","LOW":"28.25","HIGH":"28.25","CLOSE":"28.25","ADJCLOSE":"28.25","VOLUME":"0"},{"ID":454,"TRADEDATE":20090930,"PHPDATE":1254268800,"PRODUCTID":85,"OPEN":"26.69","LOW":"26.69","HIGH":"26.69","CLOSE":"26.69","ADJCLOSE":"26.69","VOLUME":"0"},{"ID":455,"TRADEDATE":20091001,"PHPDATE":1254268800,"PRODUCTID":85,"OPEN":"26.69","LOW":"26.69","HIGH":"26.69","CLOSE":"26.69","ADJCLOSE":"26.69","VOLUME":"0"},{"ID":456,"TRADEDATE":20091002,"PHPDATE":1254441600,"PRODUCTID":85,"OPEN":"28.71","LOW":"28.71","HIGH":"28.71","CLOSE":"28.71","ADJCLOSE":"28.71","VOLUME":"0"},{"ID":457,"TRADEDATE":20091005,"PHPDATE":1254700800,"PRODUCTID":85,"OPEN":"30.59","LOW":"30.59","HIGH":"30.59","CLOSE":"30.59","ADJCLOSE":"30.59","VOLUME":"0"},{"ID":458,"TRADEDATE":20091006,"PHPDATE":1254787200,"PRODUCTID":85,"OPEN":"29.67","LOW":"29.67","HIGH":"29.67","CLOSE":"29.67","ADJCLOSE":"29.67","VOLUME":"0"},{"ID":459,"TRADEDATE":20091007,"PHPDATE":1254873600,"PRODUCTID":85,"OPEN":"29.1","LOW":"29.1","HIGH":"29.1","CLOSE":"29.1","ADJCLOSE":"29.1","VOLUME":"0"},{"ID":460,"TRADEDATE":20091008,"PHPDATE":1254960000,"PRODUCTID":85,"OPEN":"28.22","LOW":"28.22","HIGH":"28.22","CLOSE":"28.22","ADJCLOSE":"28.22","VOLUME":"0"},{"ID":461,"TRADEDATE":20091009,"PHPDATE":1255046400,"PRODUCTID":85,"OPEN":"27.19","LOW":"27.19","HIGH":"27.19","CLOSE":"27.19","ADJCLOSE":"27.19","VOLUME":"0"},{"ID":462,"TRADEDATE":20091012,"PHPDATE":1255305600,"PRODUCTID":85,"OPEN":"27.8","LOW":"27.8","HIGH":"27.8","CLOSE":"27.8","ADJCLOSE":"27.8","VOLUME":"0"},{"ID":463,"TRADEDATE":20091013,"PHPDATE":1255392000,"PRODUCTID":85,"OPEN":"27.35","LOW":"27.35","HIGH":"27.35","CLOSE":"27.35","ADJCLOSE":"27.35","VOLUME":"0"},{"ID":464,"TRADEDATE":20091014,"PHPDATE":1255478400,"PRODUCTID":85,"OPEN":"26.66","LOW":"26.66","HIGH":"26.66","CLOSE":"26.66","ADJCLOSE":"26.66","VOLUME":"0"},{"ID":465,"TRADEDATE":20091015,"PHPDATE":1255564800,"PRODUCTID":85,"OPEN":"26.26","LOW":"26.26","HIGH":"26.26","CLOSE":"26.26","ADJCLOSE":"26.26","VOLUME":"0"},{"ID":466,"TRADEDATE":20091016,"PHPDATE":1255651200,"PRODUCTID":85,"OPEN":"26.22","LOW":"26.22","HIGH":"26.22","CLOSE":"26.22","ADJCLOSE":"26.22","VOLUME":"0"},{"ID":467,"TRADEDATE":20091019,"PHPDATE":1255910400,"PRODUCTID":85,"OPEN":"25.95","LOW":"25.95","HIGH":"25.95","CLOSE":"25.95","ADJCLOSE":"25.95","VOLUME":"0"},{"ID":468,"TRADEDATE":20091020,"PHPDATE":1255996800,"PRODUCTID":85,"OPEN":"24.89","LOW":"24.89","HIGH":"24.89","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":469,"TRADEDATE":20091021,"PHPDATE":1256083200,"PRODUCTID":85,"OPEN":"24.61","LOW":"24.61","HIGH":"24.61","CLOSE":"24.61","ADJCLOSE":"24.61","VOLUME":"0"},{"ID":470,"TRADEDATE":20091022,"PHPDATE":1256169600,"PRODUCTID":85,"OPEN":"24.87","LOW":"24.87","HIGH":"24.87","CLOSE":"24.87","ADJCLOSE":"24.87","VOLUME":"0"},{"ID":471,"TRADEDATE":20091023,"PHPDATE":1256256000,"PRODUCTID":85,"OPEN":"25.11","LOW":"25.11","HIGH":"25.11","CLOSE":"25.11","ADJCLOSE":"25.11","VOLUME":"0"},{"ID":472,"TRADEDATE":20091026,"PHPDATE":1256256000,"PRODUCTID":85,"OPEN":"25.11","LOW":"25.11","HIGH":"25.11","CLOSE":"25.11","ADJCLOSE":"25.11","VOLUME":"0"},{"ID":473,"TRADEDATE":20091027,"PHPDATE":1256601600,"PRODUCTID":85,"OPEN":"27.87","LOW":"27.87","HIGH":"27.87","CLOSE":"27.87","ADJCLOSE":"27.87","VOLUME":"0"},{"ID":474,"TRADEDATE":20091028,"PHPDATE":1256688000,"PRODUCTID":85,"OPEN":"30.16","LOW":"30.16","HIGH":"30.16","CLOSE":"30.16","ADJCLOSE":"30.16","VOLUME":"0"},{"ID":475,"TRADEDATE":20091029,"PHPDATE":1256774400,"PRODUCTID":85,"OPEN":"31.53","LOW":"31.53","HIGH":"31.53","CLOSE":"31.53","ADJCLOSE":"31.53","VOLUME":"0"},{"ID":476,"TRADEDATE":20091030,"PHPDATE":1256860800,"PRODUCTID":85,"OPEN":"30.67","LOW":"30.67","HIGH":"30.67","CLOSE":"30.67","ADJCLOSE":"30.67","VOLUME":"0"},{"ID":477,"TRADEDATE":20091102,"PHPDATE":1257120000,"PRODUCTID":85,"OPEN":"33.67","LOW":"33.67","HIGH":"33.67","CLOSE":"33.67","ADJCLOSE":"33.67","VOLUME":"0"},{"ID":478,"TRADEDATE":20091103,"PHPDATE":1257206400,"PRODUCTID":85,"OPEN":"32.38","LOW":"32.38","HIGH":"32.38","CLOSE":"32.38","ADJCLOSE":"32.38","VOLUME":"0"},{"ID":479,"TRADEDATE":20091104,"PHPDATE":1257292800,"PRODUCTID":85,"OPEN":"32.13","LOW":"32.13","HIGH":"32.13","CLOSE":"32.13","ADJCLOSE":"32.13","VOLUME":"0"},{"ID":480,"TRADEDATE":20091105,"PHPDATE":1257379200,"PRODUCTID":85,"OPEN":"32.52","LOW":"32.52","HIGH":"32.52","CLOSE":"32.52","ADJCLOSE":"32.52","VOLUME":"0"},{"ID":481,"TRADEDATE":20091106,"PHPDATE":1257465600,"PRODUCTID":85,"OPEN":"29.88","LOW":"29.88","HIGH":"29.88","CLOSE":"29.88","ADJCLOSE":"29.88","VOLUME":"0"},{"ID":482,"TRADEDATE":20091109,"PHPDATE":1257724800,"PRODUCTID":85,"OPEN":"28.94","LOW":"28.94","HIGH":"28.94","CLOSE":"28.94","ADJCLOSE":"28.94","VOLUME":"0"},{"ID":483,"TRADEDATE":20091110,"PHPDATE":1257811200,"PRODUCTID":85,"OPEN":"27.76","LOW":"27.76","HIGH":"27.76","CLOSE":"27.76","ADJCLOSE":"27.76","VOLUME":"0"},{"ID":484,"TRADEDATE":20091111,"PHPDATE":1257897600,"PRODUCTID":85,"OPEN":"27.01","LOW":"27.01","HIGH":"27.01","CLOSE":"27.01","ADJCLOSE":"27.01","VOLUME":"0"},{"ID":485,"TRADEDATE":20091112,"PHPDATE":1257984000,"PRODUCTID":85,"OPEN":"26.99","LOW":"26.99","HIGH":"26.99","CLOSE":"26.99","ADJCLOSE":"26.99","VOLUME":"0"},{"ID":486,"TRADEDATE":20091113,"PHPDATE":1258070400,"PRODUCTID":85,"OPEN":"27.94","LOW":"27.94","HIGH":"27.94","CLOSE":"27.94","ADJCLOSE":"27.94","VOLUME":"0"},{"ID":487,"TRADEDATE":20091116,"PHPDATE":1258329600,"PRODUCTID":85,"OPEN":"27.87","LOW":"27.87","HIGH":"27.87","CLOSE":"27.87","ADJCLOSE":"27.87","VOLUME":"0"},{"ID":488,"TRADEDATE":20091117,"PHPDATE":1258416000,"PRODUCTID":85,"OPEN":"27.42","LOW":"27.42","HIGH":"27.42","CLOSE":"27.42","ADJCLOSE":"27.42","VOLUME":"0"},{"ID":489,"TRADEDATE":20091118,"PHPDATE":1258502400,"PRODUCTID":85,"OPEN":"27.18","LOW":"27.18","HIGH":"27.18","CLOSE":"27.18","ADJCLOSE":"27.18","VOLUME":"0"},{"ID":490,"TRADEDATE":20091119,"PHPDATE":1258588800,"PRODUCTID":85,"OPEN":"27.65","LOW":"27.65","HIGH":"27.65","CLOSE":"27.65","ADJCLOSE":"27.65","VOLUME":"0"},{"ID":491,"TRADEDATE":20091120,"PHPDATE":1258675200,"PRODUCTID":85,"OPEN":"27.67","LOW":"27.67","HIGH":"27.67","CLOSE":"27.67","ADJCLOSE":"27.67","VOLUME":"0"},{"ID":492,"TRADEDATE":20091123,"PHPDATE":1258934400,"PRODUCTID":85,"OPEN":"26.41","LOW":"26.41","HIGH":"26.41","CLOSE":"26.41","ADJCLOSE":"26.41","VOLUME":"0"},{"ID":493,"TRADEDATE":20091124,"PHPDATE":1259020800,"PRODUCTID":85,"OPEN":"27.71","LOW":"27.71","HIGH":"27.71","CLOSE":"27.71","ADJCLOSE":"27.71","VOLUME":"0"},{"ID":494,"TRADEDATE":20091125,"PHPDATE":1259107200,"PRODUCTID":85,"OPEN":"26.18","LOW":"26.18","HIGH":"26.18","CLOSE":"26.18","ADJCLOSE":"26.18","VOLUME":"0"},{"ID":495,"TRADEDATE":20091126,"PHPDATE":1259193600,"PRODUCTID":85,"OPEN":"26.43","LOW":"26.43","HIGH":"26.43","CLOSE":"26.43","ADJCLOSE":"26.43","VOLUME":"0"},{"ID":496,"TRADEDATE":20091127,"PHPDATE":1259280000,"PRODUCTID":85,"OPEN":"33.21","LOW":"33.21","HIGH":"33.21","CLOSE":"33.21","ADJCLOSE":"33.21","VOLUME":"0"},{"ID":497,"TRADEDATE":20091130,"PHPDATE":1259539200,"PRODUCTID":85,"OPEN":"30.91","LOW":"30.91","HIGH":"30.91","CLOSE":"30.91","ADJCLOSE":"30.91","VOLUME":"0"},{"ID":498,"TRADEDATE":20091201,"PHPDATE":1259625600,"PRODUCTID":85,"OPEN":"27.34","LOW":"27.34","HIGH":"27.34","CLOSE":"27.34","ADJCLOSE":"27.34","VOLUME":"0"},{"ID":499,"TRADEDATE":20091202,"PHPDATE":1259712000,"PRODUCTID":85,"OPEN":"26.55","LOW":"26.55","HIGH":"26.55","CLOSE":"26.55","ADJCLOSE":"26.55","VOLUME":"0"},{"ID":500,"TRADEDATE":20091203,"PHPDATE":1259798400,"PRODUCTID":85,"OPEN":"26.44","LOW":"26.44","HIGH":"26.44","CLOSE":"26.44","ADJCLOSE":"26.44","VOLUME":"0"},{"ID":501,"TRADEDATE":20091204,"PHPDATE":1259884800,"PRODUCTID":85,"OPEN":"27.68","LOW":"27.68","HIGH":"27.68","CLOSE":"27.68","ADJCLOSE":"27.68","VOLUME":"0"},{"ID":502,"TRADEDATE":20091207,"PHPDATE":1260144000,"PRODUCTID":85,"OPEN":"28.09","LOW":"28.09","HIGH":"28.09","CLOSE":"28.09","ADJCLOSE":"28.09","VOLUME":"0"},{"ID":503,"TRADEDATE":20091208,"PHPDATE":1260230400,"PRODUCTID":85,"OPEN":"28.39","LOW":"28.39","HIGH":"28.39","CLOSE":"28.39","ADJCLOSE":"28.39","VOLUME":"0"},{"ID":504,"TRADEDATE":20091209,"PHPDATE":1260316800,"PRODUCTID":85,"OPEN":"29.69","LOW":"29.69","HIGH":"29.69","CLOSE":"29.69","ADJCLOSE":"29.69","VOLUME":"0"},{"ID":505,"TRADEDATE":20091210,"PHPDATE":1260403200,"PRODUCTID":85,"OPEN":"29.52","LOW":"29.52","HIGH":"29.52","CLOSE":"29.52","ADJCLOSE":"29.52","VOLUME":"0"},{"ID":506,"TRADEDATE":20091211,"PHPDATE":1260489600,"PRODUCTID":85,"OPEN":"28.28","LOW":"28.28","HIGH":"28.28","CLOSE":"28.28","ADJCLOSE":"28.28","VOLUME":"0"},{"ID":507,"TRADEDATE":20091214,"PHPDATE":1260748800,"PRODUCTID":85,"OPEN":"27.88","LOW":"27.88","HIGH":"27.88","CLOSE":"27.88","ADJCLOSE":"27.88","VOLUME":"0"},{"ID":508,"TRADEDATE":20091215,"PHPDATE":1260835200,"PRODUCTID":85,"OPEN":"26.71","LOW":"26.71","HIGH":"26.71","CLOSE":"26.71","ADJCLOSE":"26.71","VOLUME":"0"},{"ID":509,"TRADEDATE":20091216,"PHPDATE":1260921600,"PRODUCTID":85,"OPEN":"26.8","LOW":"26.8","HIGH":"26.8","CLOSE":"26.8","ADJCLOSE":"26.8","VOLUME":"0"},{"ID":510,"TRADEDATE":20091217,"PHPDATE":1261008000,"PRODUCTID":85,"OPEN":"26.73","LOW":"26.73","HIGH":"26.73","CLOSE":"26.73","ADJCLOSE":"26.73","VOLUME":"0"},{"ID":511,"TRADEDATE":20091218,"PHPDATE":1261094400,"PRODUCTID":85,"OPEN":"25.32","LOW":"25.32","HIGH":"25.32","CLOSE":"25.32","ADJCLOSE":"25.32","VOLUME":"0"},{"ID":512,"TRADEDATE":20091221,"PHPDATE":1261353600,"PRODUCTID":85,"OPEN":"25.44","LOW":"25.44","HIGH":"25.44","CLOSE":"25.44","ADJCLOSE":"25.44","VOLUME":"0"},{"ID":513,"TRADEDATE":20091222,"PHPDATE":1261440000,"PRODUCTID":85,"OPEN":"22.64","LOW":"22.64","HIGH":"22.64","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":514,"TRADEDATE":20091223,"PHPDATE":1261526400,"PRODUCTID":85,"OPEN":"23.94","LOW":"23.94","HIGH":"23.94","CLOSE":"23.94","ADJCLOSE":"23.94","VOLUME":"0"},{"ID":515,"TRADEDATE":20091224,"PHPDATE":1261612800,"PRODUCTID":85,"OPEN":"22.69","LOW":"22.69","HIGH":"22.69","CLOSE":"22.69","ADJCLOSE":"22.69","VOLUME":"0"},{"ID":516,"TRADEDATE":20091225,"PHPDATE":1261612800,"PRODUCTID":85,"OPEN":"22.69","LOW":"22.69","HIGH":"22.69","CLOSE":"22.69","ADJCLOSE":"22.69","VOLUME":"0"},{"ID":517,"TRADEDATE":20091228,"PHPDATE":1261958400,"PRODUCTID":85,"OPEN":"23.8","LOW":"23.8","HIGH":"23.8","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":518,"TRADEDATE":20091229,"PHPDATE":1262044800,"PRODUCTID":85,"OPEN":"24.05","LOW":"24.05","HIGH":"24.05","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":519,"TRADEDATE":20091230,"PHPDATE":1262131200,"PRODUCTID":85,"OPEN":"23.23","LOW":"23.23","HIGH":"23.23","CLOSE":"23.23","ADJCLOSE":"23.23","VOLUME":"0"},{"ID":520,"TRADEDATE":20091231,"PHPDATE":1262217600,"PRODUCTID":85,"OPEN":"22.68","LOW":"22.68","HIGH":"22.68","CLOSE":"22.68","ADJCLOSE":"22.68","VOLUME":"0"},{"ID":521,"TRADEDATE":20100101,"PHPDATE":1262217600,"PRODUCTID":85,"OPEN":"22.68","LOW":"22.68","HIGH":"22.68","CLOSE":"22.68","ADJCLOSE":"22.68","VOLUME":"0"},{"ID":522,"TRADEDATE":20100104,"PHPDATE":1262563200,"PRODUCTID":85,"OPEN":"23.42","LOW":"23.42","HIGH":"23.42","CLOSE":"23.42","ADJCLOSE":"23.42","VOLUME":"0"},{"ID":523,"TRADEDATE":20100105,"PHPDATE":1262649600,"PRODUCTID":85,"OPEN":"23.13","LOW":"23.13","HIGH":"23.13","CLOSE":"23.13","ADJCLOSE":"23.13","VOLUME":"0"},{"ID":524,"TRADEDATE":20100106,"PHPDATE":1262736000,"PRODUCTID":85,"OPEN":"22.58","LOW":"22.58","HIGH":"22.58","CLOSE":"22.58","ADJCLOSE":"22.58","VOLUME":"0"},{"ID":525,"TRADEDATE":20100107,"PHPDATE":1262822400,"PRODUCTID":85,"OPEN":"22.31","LOW":"22.31","HIGH":"22.31","CLOSE":"22.31","ADJCLOSE":"22.31","VOLUME":"0"},{"ID":526,"TRADEDATE":20100108,"PHPDATE":1262908800,"PRODUCTID":85,"OPEN":"21.95","LOW":"21.95","HIGH":"21.95","CLOSE":"21.95","ADJCLOSE":"21.95","VOLUME":"0"},{"ID":527,"TRADEDATE":20100111,"PHPDATE":1263168000,"PRODUCTID":85,"OPEN":"21.57","LOW":"21.57","HIGH":"21.57","CLOSE":"21.57","ADJCLOSE":"21.57","VOLUME":"0"},{"ID":528,"TRADEDATE":20100112,"PHPDATE":1263254400,"PRODUCTID":85,"OPEN":"22.65","LOW":"22.65","HIGH":"22.65","CLOSE":"22.65","ADJCLOSE":"22.65","VOLUME":"0"},{"ID":529,"TRADEDATE":20100113,"PHPDATE":1263340800,"PRODUCTID":85,"OPEN":"23.78","LOW":"23.78","HIGH":"23.78","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":530,"TRADEDATE":20100114,"PHPDATE":1263427200,"PRODUCTID":85,"OPEN":"23.64","LOW":"23.64","HIGH":"23.64","CLOSE":"23.64","ADJCLOSE":"23.64","VOLUME":"0"},{"ID":531,"TRADEDATE":20100115,"PHPDATE":1263513600,"PRODUCTID":85,"OPEN":"22.07","LOW":"22.07","HIGH":"22.07","CLOSE":"22.07","ADJCLOSE":"22.07","VOLUME":"0"},{"ID":532,"TRADEDATE":20100118,"PHPDATE":1263772800,"PRODUCTID":85,"OPEN":"22.73","LOW":"22.73","HIGH":"22.73","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":533,"TRADEDATE":20100119,"PHPDATE":1263859200,"PRODUCTID":85,"OPEN":"22.53","LOW":"22.53","HIGH":"22.53","CLOSE":"22.53","ADJCLOSE":"22.53","VOLUME":"0"},{"ID":534,"TRADEDATE":20100120,"PHPDATE":1263945600,"PRODUCTID":85,"OPEN":"24.05","LOW":"24.05","HIGH":"24.05","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":535,"TRADEDATE":20100121,"PHPDATE":1264032000,"PRODUCTID":85,"OPEN":"24.04","LOW":"24.04","HIGH":"24.04","CLOSE":"24.04","ADJCLOSE":"24.04","VOLUME":"0"},{"ID":536,"TRADEDATE":20100122,"PHPDATE":1264118400,"PRODUCTID":85,"OPEN":"25.37","LOW":"25.37","HIGH":"25.37","CLOSE":"25.37","ADJCLOSE":"25.37","VOLUME":"0"},{"ID":537,"TRADEDATE":20100125,"PHPDATE":1264377600,"PRODUCTID":85,"OPEN":"25.59","LOW":"25.59","HIGH":"25.59","CLOSE":"25.59","ADJCLOSE":"25.59","VOLUME":"0"},{"ID":538,"TRADEDATE":20100126,"PHPDATE":1264464000,"PRODUCTID":85,"OPEN":"28.13","LOW":"28.13","HIGH":"28.13","CLOSE":"28.13","ADJCLOSE":"28.13","VOLUME":"0"},{"ID":539,"TRADEDATE":20100127,"PHPDATE":1264550400,"PRODUCTID":85,"OPEN":"27.84","LOW":"27.84","HIGH":"27.84","CLOSE":"27.84","ADJCLOSE":"27.84","VOLUME":"0"},{"ID":540,"TRADEDATE":20100128,"PHPDATE":1264636800,"PRODUCTID":85,"OPEN":"26.44","LOW":"26.44","HIGH":"26.44","CLOSE":"26.44","ADJCLOSE":"26.44","VOLUME":"0"},{"ID":541,"TRADEDATE":20100129,"PHPDATE":1264723200,"PRODUCTID":85,"OPEN":"26.82","LOW":"26.82","HIGH":"26.82","CLOSE":"26.82","ADJCLOSE":"26.82","VOLUME":"0"},{"ID":542,"TRADEDATE":20100201,"PHPDATE":1264982400,"PRODUCTID":85,"OPEN":"26.41","LOW":"26.41","HIGH":"26.41","CLOSE":"26.41","ADJCLOSE":"26.41","VOLUME":"0"},{"ID":543,"TRADEDATE":20100202,"PHPDATE":1265068800,"PRODUCTID":85,"OPEN":"24.65","LOW":"24.65","HIGH":"24.65","CLOSE":"24.65","ADJCLOSE":"24.65","VOLUME":"0"},{"ID":544,"TRADEDATE":20100203,"PHPDATE":1265155200,"PRODUCTID":85,"OPEN":"23.94","LOW":"23.94","HIGH":"23.94","CLOSE":"23.94","ADJCLOSE":"23.94","VOLUME":"0"},{"ID":545,"TRADEDATE":20100204,"PHPDATE":1265241600,"PRODUCTID":85,"OPEN":"24.7","LOW":"24.7","HIGH":"24.7","CLOSE":"24.7","ADJCLOSE":"24.7","VOLUME":"0"},{"ID":546,"TRADEDATE":20100205,"PHPDATE":1265328000,"PRODUCTID":85,"OPEN":"30.09","LOW":"30.09","HIGH":"30.09","CLOSE":"30.09","ADJCLOSE":"30.09","VOLUME":"0"},{"ID":547,"TRADEDATE":20100208,"PHPDATE":1265587200,"PRODUCTID":85,"OPEN":"29.38","LOW":"29.38","HIGH":"29.38","CLOSE":"29.38","ADJCLOSE":"29.38","VOLUME":"0"},{"ID":548,"TRADEDATE":20100209,"PHPDATE":1265673600,"PRODUCTID":85,"OPEN":"28.32","LOW":"28.32","HIGH":"28.32","CLOSE":"28.32","ADJCLOSE":"28.32","VOLUME":"0"},{"ID":549,"TRADEDATE":20100210,"PHPDATE":1265760000,"PRODUCTID":85,"OPEN":"27.05","LOW":"27.05","HIGH":"27.05","CLOSE":"27.05","ADJCLOSE":"27.05","VOLUME":"0"},{"ID":550,"TRADEDATE":20100211,"PHPDATE":1265846400,"PRODUCTID":85,"OPEN":"26.74","LOW":"26.74","HIGH":"26.74","CLOSE":"26.74","ADJCLOSE":"26.74","VOLUME":"0"},{"ID":551,"TRADEDATE":20100212,"PHPDATE":1265932800,"PRODUCTID":85,"OPEN":"26.57","LOW":"26.57","HIGH":"26.57","CLOSE":"26.57","ADJCLOSE":"26.57","VOLUME":"0"},{"ID":552,"TRADEDATE":20100215,"PHPDATE":1265932800,"PRODUCTID":85,"OPEN":"26.57","LOW":"26.57","HIGH":"26.57","CLOSE":"26.57","ADJCLOSE":"26.57","VOLUME":"0"},{"ID":553,"TRADEDATE":20100216,"PHPDATE":1265932800,"PRODUCTID":85,"OPEN":"26.57","LOW":"26.57","HIGH":"26.57","CLOSE":"26.57","ADJCLOSE":"26.57","VOLUME":"0"},{"ID":554,"TRADEDATE":20100217,"PHPDATE":1266364800,"PRODUCTID":85,"OPEN":"25.23","LOW":"25.23","HIGH":"25.23","CLOSE":"25.23","ADJCLOSE":"25.23","VOLUME":"0"},{"ID":555,"TRADEDATE":20100218,"PHPDATE":1266451200,"PRODUCTID":85,"OPEN":"26.07","LOW":"26.07","HIGH":"26.07","CLOSE":"26.07","ADJCLOSE":"26.07","VOLUME":"0"},{"ID":556,"TRADEDATE":20100219,"PHPDATE":1266537600,"PRODUCTID":85,"OPEN":"27.63","LOW":"27.63","HIGH":"27.63","CLOSE":"27.63","ADJCLOSE":"27.63","VOLUME":"0"},{"ID":557,"TRADEDATE":20100222,"PHPDATE":1266796800,"PRODUCTID":85,"OPEN":"25.31","LOW":"25.31","HIGH":"25.31","CLOSE":"25.31","ADJCLOSE":"25.31","VOLUME":"0"},{"ID":558,"TRADEDATE":20100223,"PHPDATE":1266883200,"PRODUCTID":85,"OPEN":"25.34","LOW":"25.34","HIGH":"25.34","CLOSE":"25.34","ADJCLOSE":"25.34","VOLUME":"0"},{"ID":559,"TRADEDATE":20100224,"PHPDATE":1266969600,"PRODUCTID":85,"OPEN":"26.46","LOW":"26.46","HIGH":"26.46","CLOSE":"26.46","ADJCLOSE":"26.46","VOLUME":"0"},{"ID":560,"TRADEDATE":20100225,"PHPDATE":1267056000,"PRODUCTID":85,"OPEN":"25.4","LOW":"25.4","HIGH":"25.4","CLOSE":"25.4","ADJCLOSE":"25.4","VOLUME":"0"},{"ID":561,"TRADEDATE":20100226,"PHPDATE":1267142400,"PRODUCTID":85,"OPEN":"26.41","LOW":"26.41","HIGH":"26.41","CLOSE":"26.41","ADJCLOSE":"26.41","VOLUME":"0"},{"ID":562,"TRADEDATE":20100301,"PHPDATE":1267401600,"PRODUCTID":85,"OPEN":"25.21","LOW":"25.21","HIGH":"25.21","CLOSE":"25.21","ADJCLOSE":"25.21","VOLUME":"0"},{"ID":563,"TRADEDATE":20100302,"PHPDATE":1267488000,"PRODUCTID":85,"OPEN":"24.44","LOW":"24.44","HIGH":"24.44","CLOSE":"24.44","ADJCLOSE":"24.44","VOLUME":"0"},{"ID":564,"TRADEDATE":20100303,"PHPDATE":1267574400,"PRODUCTID":85,"OPEN":"24.07","LOW":"24.07","HIGH":"24.07","CLOSE":"24.07","ADJCLOSE":"24.07","VOLUME":"0"},{"ID":565,"TRADEDATE":20100304,"PHPDATE":1267660800,"PRODUCTID":85,"OPEN":"23.76","LOW":"23.76","HIGH":"23.76","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":566,"TRADEDATE":20100305,"PHPDATE":1267747200,"PRODUCTID":85,"OPEN":"23.18","LOW":"23.18","HIGH":"23.18","CLOSE":"23.18","ADJCLOSE":"23.18","VOLUME":"0"},{"ID":567,"TRADEDATE":20100308,"PHPDATE":1268006400,"PRODUCTID":85,"OPEN":"22.92","LOW":"22.92","HIGH":"22.92","CLOSE":"22.92","ADJCLOSE":"22.92","VOLUME":"0"},{"ID":568,"TRADEDATE":20100309,"PHPDATE":1268092800,"PRODUCTID":85,"OPEN":"22.48","LOW":"22.48","HIGH":"22.48","CLOSE":"22.48","ADJCLOSE":"22.48","VOLUME":"0"},{"ID":569,"TRADEDATE":20100310,"PHPDATE":1268179200,"PRODUCTID":85,"OPEN":"22.04","LOW":"22.04","HIGH":"22.04","CLOSE":"22.04","ADJCLOSE":"22.04","VOLUME":"0"},{"ID":570,"TRADEDATE":20100311,"PHPDATE":1268265600,"PRODUCTID":85,"OPEN":"22.35","LOW":"22.35","HIGH":"22.35","CLOSE":"22.35","ADJCLOSE":"22.35","VOLUME":"0"},{"ID":571,"TRADEDATE":20100312,"PHPDATE":1268352000,"PRODUCTID":85,"OPEN":"21.82","LOW":"21.82","HIGH":"21.82","CLOSE":"21.82","ADJCLOSE":"21.82","VOLUME":"0"},{"ID":572,"TRADEDATE":20100315,"PHPDATE":1268611200,"PRODUCTID":85,"OPEN":"22.65","LOW":"22.65","HIGH":"22.65","CLOSE":"22.65","ADJCLOSE":"22.65","VOLUME":"0"},{"ID":573,"TRADEDATE":20100316,"PHPDATE":1268697600,"PRODUCTID":85,"OPEN":"22.33","LOW":"22.33","HIGH":"22.33","CLOSE":"22.33","ADJCLOSE":"22.33","VOLUME":"0"},{"ID":574,"TRADEDATE":20100317,"PHPDATE":1268784000,"PRODUCTID":85,"OPEN":"21.28","LOW":"21.28","HIGH":"21.28","CLOSE":"21.28","ADJCLOSE":"21.28","VOLUME":"0"},{"ID":575,"TRADEDATE":20100318,"PHPDATE":1268870400,"PRODUCTID":85,"OPEN":"21.31","LOW":"21.31","HIGH":"21.31","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":576,"TRADEDATE":20100319,"PHPDATE":1268956800,"PRODUCTID":85,"OPEN":"20.79","LOW":"20.79","HIGH":"20.79","CLOSE":"20.79","ADJCLOSE":"20.79","VOLUME":"0"},{"ID":577,"TRADEDATE":20100322,"PHPDATE":1269216000,"PRODUCTID":85,"OPEN":"21.39","LOW":"21.39","HIGH":"21.39","CLOSE":"21.39","ADJCLOSE":"21.39","VOLUME":"0"},{"ID":578,"TRADEDATE":20100323,"PHPDATE":1269302400,"PRODUCTID":85,"OPEN":"19.88","LOW":"19.88","HIGH":"19.88","CLOSE":"19.88","ADJCLOSE":"19.88","VOLUME":"0"},{"ID":579,"TRADEDATE":20100324,"PHPDATE":1269388800,"PRODUCTID":85,"OPEN":"20.22","LOW":"20.22","HIGH":"20.22","CLOSE":"20.22","ADJCLOSE":"20.22","VOLUME":"0"},{"ID":580,"TRADEDATE":20100325,"PHPDATE":1269475200,"PRODUCTID":85,"OPEN":"19.83","LOW":"19.83","HIGH":"19.83","CLOSE":"19.83","ADJCLOSE":"19.83","VOLUME":"0"},{"ID":581,"TRADEDATE":20100326,"PHPDATE":1269561600,"PRODUCTID":85,"OPEN":"19.78","LOW":"19.78","HIGH":"19.78","CLOSE":"19.78","ADJCLOSE":"19.78","VOLUME":"0"},{"ID":582,"TRADEDATE":20100329,"PHPDATE":1269820800,"PRODUCTID":85,"OPEN":"20.16","LOW":"20.16","HIGH":"20.16","CLOSE":"20.16","ADJCLOSE":"20.16","VOLUME":"0"},{"ID":583,"TRADEDATE":20100330,"PHPDATE":1269907200,"PRODUCTID":85,"OPEN":"19.18","LOW":"19.18","HIGH":"19.18","CLOSE":"19.18","ADJCLOSE":"19.18","VOLUME":"0"},{"ID":584,"TRADEDATE":20100331,"PHPDATE":1269993600,"PRODUCTID":85,"OPEN":"19.13","LOW":"19.13","HIGH":"19.13","CLOSE":"19.13","ADJCLOSE":"19.13","VOLUME":"0"},{"ID":585,"TRADEDATE":20100401,"PHPDATE":1270080000,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.75","HIGH":"19.75","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":586,"TRADEDATE":20100402,"PHPDATE":1270080000,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.75","HIGH":"19.75","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":587,"TRADEDATE":20100405,"PHPDATE":1270080000,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.75","HIGH":"19.75","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":588,"TRADEDATE":20100406,"PHPDATE":1270080000,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.75","HIGH":"19.75","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":589,"TRADEDATE":20100407,"PHPDATE":1270598400,"PRODUCTID":85,"OPEN":"20.25","LOW":"20.25","HIGH":"20.25","CLOSE":"20.25","ADJCLOSE":"20.25","VOLUME":"0"},{"ID":590,"TRADEDATE":20100408,"PHPDATE":1270684800,"PRODUCTID":85,"OPEN":"20.56","LOW":"20.56","HIGH":"20.56","CLOSE":"20.56","ADJCLOSE":"20.56","VOLUME":"0"},{"ID":591,"TRADEDATE":20100409,"PHPDATE":1270771200,"PRODUCTID":85,"OPEN":"19.84","LOW":"19.84","HIGH":"19.84","CLOSE":"19.84","ADJCLOSE":"19.84","VOLUME":"0"},{"ID":592,"TRADEDATE":20100412,"PHPDATE":1271030400,"PRODUCTID":85,"OPEN":"20.6","LOW":"20.6","HIGH":"20.6","CLOSE":"20.6","ADJCLOSE":"20.6","VOLUME":"0"},{"ID":593,"TRADEDATE":20100413,"PHPDATE":1271116800,"PRODUCTID":85,"OPEN":"20.57","LOW":"20.57","HIGH":"20.57","CLOSE":"20.57","ADJCLOSE":"20.57","VOLUME":"0"},{"ID":594,"TRADEDATE":20100414,"PHPDATE":1271203200,"PRODUCTID":85,"OPEN":"20.41","LOW":"20.41","HIGH":"20.41","CLOSE":"20.41","ADJCLOSE":"20.41","VOLUME":"0"},{"ID":595,"TRADEDATE":20100415,"PHPDATE":1271289600,"PRODUCTID":85,"OPEN":"20.2","LOW":"20.2","HIGH":"20.2","CLOSE":"20.2","ADJCLOSE":"20.2","VOLUME":"0"},{"ID":596,"TRADEDATE":20100416,"PHPDATE":1271376000,"PRODUCTID":85,"OPEN":"20.54","LOW":"20.54","HIGH":"20.54","CLOSE":"20.54","ADJCLOSE":"20.54","VOLUME":"0"},{"ID":597,"TRADEDATE":20100419,"PHPDATE":1271635200,"PRODUCTID":85,"OPEN":"22.29","LOW":"22.29","HIGH":"22.29","CLOSE":"22.29","ADJCLOSE":"22.29","VOLUME":"0"},{"ID":598,"TRADEDATE":20100420,"PHPDATE":1271721600,"PRODUCTID":85,"OPEN":"20.88","LOW":"20.88","HIGH":"20.88","CLOSE":"20.88","ADJCLOSE":"20.88","VOLUME":"0"},{"ID":599,"TRADEDATE":20100421,"PHPDATE":1271808000,"PRODUCTID":85,"OPEN":"20.51","LOW":"20.51","HIGH":"20.51","CLOSE":"20.51","ADJCLOSE":"20.51","VOLUME":"0"},{"ID":600,"TRADEDATE":20100422,"PHPDATE":1271894400,"PRODUCTID":85,"OPEN":"19.72","LOW":"19.72","HIGH":"19.72","CLOSE":"19.72","ADJCLOSE":"19.72","VOLUME":"0"},{"ID":601,"TRADEDATE":20100423,"PHPDATE":1271980800,"PRODUCTID":85,"OPEN":"20.94","LOW":"20.94","HIGH":"20.94","CLOSE":"20.94","ADJCLOSE":"20.94","VOLUME":"0"},{"ID":602,"TRADEDATE":20100426,"PHPDATE":1272240000,"PRODUCTID":85,"OPEN":"21.17","LOW":"21.17","HIGH":"21.17","CLOSE":"21.17","ADJCLOSE":"21.17","VOLUME":"0"},{"ID":603,"TRADEDATE":20100427,"PHPDATE":1272326400,"PRODUCTID":85,"OPEN":"21.57","LOW":"21.57","HIGH":"21.57","CLOSE":"21.57","ADJCLOSE":"21.57","VOLUME":"0"},{"ID":604,"TRADEDATE":20100428,"PHPDATE":1272412800,"PRODUCTID":85,"OPEN":"24.28","LOW":"24.28","HIGH":"24.28","CLOSE":"24.28","ADJCLOSE":"24.28","VOLUME":"0"},{"ID":605,"TRADEDATE":20100429,"PHPDATE":1272499200,"PRODUCTID":85,"OPEN":"23.81","LOW":"23.81","HIGH":"23.81","CLOSE":"23.81","ADJCLOSE":"23.81","VOLUME":"0"},{"ID":606,"TRADEDATE":20100430,"PHPDATE":1272585600,"PRODUCTID":85,"OPEN":"22.02","LOW":"22.02","HIGH":"22.02","CLOSE":"22.02","ADJCLOSE":"22.02","VOLUME":"0"},{"ID":607,"TRADEDATE":20100503,"PHPDATE":1272844800,"PRODUCTID":85,"OPEN":"24.05","LOW":"24.05","HIGH":"24.05","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":608,"TRADEDATE":20100504,"PHPDATE":1272931200,"PRODUCTID":85,"OPEN":"23.54","LOW":"23.54","HIGH":"23.54","CLOSE":"23.54","ADJCLOSE":"23.54","VOLUME":"0"},{"ID":609,"TRADEDATE":20100505,"PHPDATE":1273017600,"PRODUCTID":85,"OPEN":"25.88","LOW":"25.88","HIGH":"25.88","CLOSE":"25.88","ADJCLOSE":"25.88","VOLUME":"0"},{"ID":610,"TRADEDATE":20100506,"PHPDATE":1273104000,"PRODUCTID":85,"OPEN":"26.64","LOW":"26.64","HIGH":"26.64","CLOSE":"26.64","ADJCLOSE":"26.64","VOLUME":"0"},{"ID":611,"TRADEDATE":20100507,"PHPDATE":1273190400,"PRODUCTID":85,"OPEN":"33.81","LOW":"33.81","HIGH":"33.81","CLOSE":"33.81","ADJCLOSE":"33.81","VOLUME":"0"},{"ID":612,"TRADEDATE":20100510,"PHPDATE":1273449600,"PRODUCTID":85,"OPEN":"29.63","LOW":"29.63","HIGH":"29.63","CLOSE":"29.63","ADJCLOSE":"29.63","VOLUME":"0"},{"ID":613,"TRADEDATE":20100511,"PHPDATE":1273536000,"PRODUCTID":85,"OPEN":"29.77","LOW":"29.77","HIGH":"29.77","CLOSE":"29.77","ADJCLOSE":"29.77","VOLUME":"0"},{"ID":614,"TRADEDATE":20100512,"PHPDATE":1273622400,"PRODUCTID":85,"OPEN":"28.07","LOW":"28.07","HIGH":"28.07","CLOSE":"28.07","ADJCLOSE":"28.07","VOLUME":"0"},{"ID":615,"TRADEDATE":20100513,"PHPDATE":1273708800,"PRODUCTID":85,"OPEN":"25.83","LOW":"25.83","HIGH":"25.83","CLOSE":"25.83","ADJCLOSE":"25.83","VOLUME":"0"},{"ID":616,"TRADEDATE":20100514,"PHPDATE":1273795200,"PRODUCTID":85,"OPEN":"26.55","LOW":"26.55","HIGH":"26.55","CLOSE":"26.55","ADJCLOSE":"26.55","VOLUME":"0"},{"ID":617,"TRADEDATE":20100517,"PHPDATE":1274054400,"PRODUCTID":85,"OPEN":"29.56","LOW":"29.56","HIGH":"29.56","CLOSE":"29.56","ADJCLOSE":"29.56","VOLUME":"0"},{"ID":618,"TRADEDATE":20100518,"PHPDATE":1274140800,"PRODUCTID":85,"OPEN":"27.58","LOW":"27.58","HIGH":"27.58","CLOSE":"27.58","ADJCLOSE":"27.58","VOLUME":"0"},{"ID":619,"TRADEDATE":20100519,"PHPDATE":1274227200,"PRODUCTID":85,"OPEN":"31.58","LOW":"31.58","HIGH":"31.58","CLOSE":"31.58","ADJCLOSE":"31.58","VOLUME":"0"},{"ID":620,"TRADEDATE":20100520,"PHPDATE":1274313600,"PRODUCTID":85,"OPEN":"29.98","LOW":"29.98","HIGH":"29.98","CLOSE":"29.98","ADJCLOSE":"29.98","VOLUME":"0"},{"ID":621,"TRADEDATE":20100521,"PHPDATE":1274313600,"PRODUCTID":85,"OPEN":"29.98","LOW":"29.98","HIGH":"29.98","CLOSE":"29.98","ADJCLOSE":"29.98","VOLUME":"0"},{"ID":622,"TRADEDATE":20100524,"PHPDATE":1274659200,"PRODUCTID":85,"OPEN":"33.04","LOW":"33.04","HIGH":"33.04","CLOSE":"33.04","ADJCLOSE":"33.04","VOLUME":"0"},{"ID":623,"TRADEDATE":20100525,"PHPDATE":1274745600,"PRODUCTID":85,"OPEN":"39.29","LOW":"39.29","HIGH":"39.29","CLOSE":"39.29","ADJCLOSE":"39.29","VOLUME":"0"},{"ID":624,"TRADEDATE":20100526,"PHPDATE":1274832000,"PRODUCTID":85,"OPEN":"35.54","LOW":"35.54","HIGH":"35.54","CLOSE":"35.54","ADJCLOSE":"35.54","VOLUME":"0"},{"ID":625,"TRADEDATE":20100527,"PHPDATE":1274918400,"PRODUCTID":85,"OPEN":"31.16","LOW":"31.16","HIGH":"31.16","CLOSE":"31.16","ADJCLOSE":"31.16","VOLUME":"0"},{"ID":626,"TRADEDATE":20100528,"PHPDATE":1275004800,"PRODUCTID":85,"OPEN":"27.67","LOW":"27.67","HIGH":"27.67","CLOSE":"27.67","ADJCLOSE":"27.67","VOLUME":"0"},{"ID":627,"TRADEDATE":20100531,"PHPDATE":1275264000,"PRODUCTID":85,"OPEN":"27.56","LOW":"27.56","HIGH":"27.56","CLOSE":"27.56","ADJCLOSE":"27.56","VOLUME":"0"},{"ID":628,"TRADEDATE":20100601,"PHPDATE":1275350400,"PRODUCTID":85,"OPEN":"29.72","LOW":"29.72","HIGH":"29.72","CLOSE":"29.72","ADJCLOSE":"29.72","VOLUME":"0"},{"ID":629,"TRADEDATE":20100602,"PHPDATE":1275436800,"PRODUCTID":85,"OPEN":"28.52","LOW":"28.52","HIGH":"28.52","CLOSE":"28.52","ADJCLOSE":"28.52","VOLUME":"0"},{"ID":630,"TRADEDATE":20100603,"PHPDATE":1275523200,"PRODUCTID":85,"OPEN":"25.7","LOW":"25.7","HIGH":"25.7","CLOSE":"25.7","ADJCLOSE":"25.7","VOLUME":"0"},{"ID":631,"TRADEDATE":20100604,"PHPDATE":1275609600,"PRODUCTID":85,"OPEN":"25.46","LOW":"25.46","HIGH":"25.46","CLOSE":"25.46","ADJCLOSE":"25.46","VOLUME":"0"},{"ID":632,"TRADEDATE":20100607,"PHPDATE":1275868800,"PRODUCTID":85,"OPEN":"28.41","LOW":"28.41","HIGH":"28.41","CLOSE":"28.41","ADJCLOSE":"28.41","VOLUME":"0"},{"ID":633,"TRADEDATE":20100608,"PHPDATE":1275955200,"PRODUCTID":85,"OPEN":"26.76","LOW":"26.76","HIGH":"26.76","CLOSE":"26.76","ADJCLOSE":"26.76","VOLUME":"0"},{"ID":634,"TRADEDATE":20100609,"PHPDATE":1276041600,"PRODUCTID":85,"OPEN":"26.29","LOW":"26.29","HIGH":"26.29","CLOSE":"26.29","ADJCLOSE":"26.29","VOLUME":"0"},{"ID":635,"TRADEDATE":20100610,"PHPDATE":1276128000,"PRODUCTID":85,"OPEN":"25.2","LOW":"25.2","HIGH":"25.2","CLOSE":"25.2","ADJCLOSE":"25.2","VOLUME":"0"},{"ID":636,"TRADEDATE":20100611,"PHPDATE":1276214400,"PRODUCTID":85,"OPEN":"23.28","LOW":"23.28","HIGH":"23.28","CLOSE":"23.28","ADJCLOSE":"23.28","VOLUME":"0"},{"ID":637,"TRADEDATE":20100614,"PHPDATE":1276473600,"PRODUCTID":85,"OPEN":"22.5","LOW":"22.5","HIGH":"22.5","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":638,"TRADEDATE":20100615,"PHPDATE":1276560000,"PRODUCTID":85,"OPEN":"23.08","LOW":"23.08","HIGH":"23.08","CLOSE":"23.08","ADJCLOSE":"23.08","VOLUME":"0"},{"ID":639,"TRADEDATE":20100616,"PHPDATE":1276560000,"PRODUCTID":85,"OPEN":"23.08","LOW":"23.08","HIGH":"23.08","CLOSE":"23.08","ADJCLOSE":"23.08","VOLUME":"0"},{"ID":640,"TRADEDATE":20100617,"PHPDATE":1276732800,"PRODUCTID":85,"OPEN":"22.46","LOW":"22.46","HIGH":"22.46","CLOSE":"22.46","ADJCLOSE":"22.46","VOLUME":"0"},{"ID":641,"TRADEDATE":20100618,"PHPDATE":1276819200,"PRODUCTID":85,"OPEN":"21.01","LOW":"21.01","HIGH":"21.01","CLOSE":"21.01","ADJCLOSE":"21.01","VOLUME":"0"},{"ID":642,"TRADEDATE":20100621,"PHPDATE":1277078400,"PRODUCTID":85,"OPEN":"21.82","LOW":"21.82","HIGH":"21.82","CLOSE":"21.82","ADJCLOSE":"21.82","VOLUME":"0"},{"ID":643,"TRADEDATE":20100622,"PHPDATE":1277164800,"PRODUCTID":85,"OPEN":"21.62","LOW":"21.62","HIGH":"21.62","CLOSE":"21.62","ADJCLOSE":"21.62","VOLUME":"0"},{"ID":644,"TRADEDATE":20100623,"PHPDATE":1277251200,"PRODUCTID":85,"OPEN":"21.56","LOW":"21.56","HIGH":"21.56","CLOSE":"21.56","ADJCLOSE":"21.56","VOLUME":"0"},{"ID":645,"TRADEDATE":20100624,"PHPDATE":1277337600,"PRODUCTID":85,"OPEN":"22.18","LOW":"22.18","HIGH":"22.18","CLOSE":"22.18","ADJCLOSE":"22.18","VOLUME":"0"},{"ID":646,"TRADEDATE":20100625,"PHPDATE":1277424000,"PRODUCTID":85,"OPEN":"22.39","LOW":"22.39","HIGH":"22.39","CLOSE":"22.39","ADJCLOSE":"22.39","VOLUME":"0"},{"ID":647,"TRADEDATE":20100628,"PHPDATE":1277683200,"PRODUCTID":85,"OPEN":"23.14","LOW":"23.14","HIGH":"23.14","CLOSE":"23.14","ADJCLOSE":"23.14","VOLUME":"0"},{"ID":648,"TRADEDATE":20100629,"PHPDATE":1277769600,"PRODUCTID":85,"OPEN":"23.96","LOW":"23.96","HIGH":"23.96","CLOSE":"23.96","ADJCLOSE":"23.96","VOLUME":"0"},{"ID":649,"TRADEDATE":20100630,"PHPDATE":1277856000,"PRODUCTID":85,"OPEN":"24.26","LOW":"24.26","HIGH":"24.26","CLOSE":"24.26","ADJCLOSE":"24.26","VOLUME":"0"},{"ID":650,"TRADEDATE":20100701,"PHPDATE":1277856000,"PRODUCTID":85,"OPEN":"24.26","LOW":"24.26","HIGH":"24.26","CLOSE":"24.26","ADJCLOSE":"24.26","VOLUME":"0"},{"ID":651,"TRADEDATE":20100702,"PHPDATE":1278028800,"PRODUCTID":85,"OPEN":"24.89","LOW":"24.89","HIGH":"24.89","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":652,"TRADEDATE":20100705,"PHPDATE":1278288000,"PRODUCTID":85,"OPEN":"24.52","LOW":"24.52","HIGH":"24.52","CLOSE":"24.52","ADJCLOSE":"24.52","VOLUME":"0"},{"ID":653,"TRADEDATE":20100706,"PHPDATE":1278374400,"PRODUCTID":85,"OPEN":"22.51","LOW":"22.51","HIGH":"22.51","CLOSE":"22.51","ADJCLOSE":"22.51","VOLUME":"0"},{"ID":654,"TRADEDATE":20100707,"PHPDATE":1278460800,"PRODUCTID":85,"OPEN":"22.48","LOW":"22.48","HIGH":"22.48","CLOSE":"22.48","ADJCLOSE":"22.48","VOLUME":"0"},{"ID":655,"TRADEDATE":20100708,"PHPDATE":1278547200,"PRODUCTID":85,"OPEN":"22.06","LOW":"22.06","HIGH":"22.06","CLOSE":"22.06","ADJCLOSE":"22.06","VOLUME":"0"},{"ID":656,"TRADEDATE":20100709,"PHPDATE":1278633600,"PRODUCTID":85,"OPEN":"20.6","LOW":"20.6","HIGH":"20.6","CLOSE":"20.6","ADJCLOSE":"20.6","VOLUME":"0"},{"ID":657,"TRADEDATE":20100712,"PHPDATE":1278892800,"PRODUCTID":85,"OPEN":"20.64","LOW":"20.64","HIGH":"20.64","CLOSE":"20.64","ADJCLOSE":"20.64","VOLUME":"0"},{"ID":658,"TRADEDATE":20100713,"PHPDATE":1278979200,"PRODUCTID":85,"OPEN":"20.55","LOW":"20.55","HIGH":"20.55","CLOSE":"20.55","ADJCLOSE":"20.55","VOLUME":"0"},{"ID":659,"TRADEDATE":20100714,"PHPDATE":1279065600,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.93","HIGH":"19.93","CLOSE":"19.93","ADJCLOSE":"19.93","VOLUME":"0"},{"ID":660,"TRADEDATE":20100715,"PHPDATE":1279152000,"PRODUCTID":85,"OPEN":"20.96","LOW":"20.96","HIGH":"20.96","CLOSE":"20.96","ADJCLOSE":"20.96","VOLUME":"0"},{"ID":661,"TRADEDATE":20100716,"PHPDATE":1279238400,"PRODUCTID":85,"OPEN":"20.66","LOW":"20.66","HIGH":"20.66","CLOSE":"20.66","ADJCLOSE":"20.66","VOLUME":"0"},{"ID":662,"TRADEDATE":20100719,"PHPDATE":1279497600,"PRODUCTID":85,"OPEN":"21.47","LOW":"21.47","HIGH":"21.47","CLOSE":"21.47","ADJCLOSE":"21.47","VOLUME":"0"},{"ID":663,"TRADEDATE":20100720,"PHPDATE":1279584000,"PRODUCTID":85,"OPEN":"21.11","LOW":"21.11","HIGH":"21.11","CLOSE":"21.11","ADJCLOSE":"21.11","VOLUME":"0"},{"ID":664,"TRADEDATE":20100721,"PHPDATE":1279670400,"PRODUCTID":85,"OPEN":"20.92","LOW":"20.92","HIGH":"20.92","CLOSE":"20.92","ADJCLOSE":"20.92","VOLUME":"0"},{"ID":665,"TRADEDATE":20100722,"PHPDATE":1279756800,"PRODUCTID":85,"OPEN":"19.91","LOW":"19.91","HIGH":"19.91","CLOSE":"19.91","ADJCLOSE":"19.91","VOLUME":"0"},{"ID":666,"TRADEDATE":20100723,"PHPDATE":1279843200,"PRODUCTID":85,"OPEN":"20.5","LOW":"20.5","HIGH":"20.5","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":667,"TRADEDATE":20100726,"PHPDATE":1280102400,"PRODUCTID":85,"OPEN":"20.53","LOW":"20.53","HIGH":"20.53","CLOSE":"20.53","ADJCLOSE":"20.53","VOLUME":"0"},{"ID":668,"TRADEDATE":20100727,"PHPDATE":1280188800,"PRODUCTID":85,"OPEN":"20.01","LOW":"20.01","HIGH":"20.01","CLOSE":"20.01","ADJCLOSE":"20.01","VOLUME":"0"},{"ID":669,"TRADEDATE":20100728,"PHPDATE":1280275200,"PRODUCTID":85,"OPEN":"19.59","LOW":"19.59","HIGH":"19.59","CLOSE":"19.59","ADJCLOSE":"19.59","VOLUME":"0"},{"ID":670,"TRADEDATE":20100729,"PHPDATE":1280361600,"PRODUCTID":85,"OPEN":"19.15","LOW":"19.15","HIGH":"19.15","CLOSE":"19.15","ADJCLOSE":"19.15","VOLUME":"0"},{"ID":671,"TRADEDATE":20100730,"PHPDATE":1280448000,"PRODUCTID":85,"OPEN":"18.47","LOW":"18.47","HIGH":"18.47","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":672,"TRADEDATE":20100802,"PHPDATE":1280707200,"PRODUCTID":85,"OPEN":"18.63","LOW":"18.63","HIGH":"18.63","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":673,"TRADEDATE":20100803,"PHPDATE":1280793600,"PRODUCTID":85,"OPEN":"18.28","LOW":"18.28","HIGH":"18.28","CLOSE":"18.28","ADJCLOSE":"18.28","VOLUME":"0"},{"ID":674,"TRADEDATE":20100804,"PHPDATE":1280880000,"PRODUCTID":85,"OPEN":"17.88","LOW":"17.88","HIGH":"17.88","CLOSE":"17.88","ADJCLOSE":"17.88","VOLUME":"0"},{"ID":675,"TRADEDATE":20100805,"PHPDATE":1280966400,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.69","HIGH":"17.69","CLOSE":"17.69","ADJCLOSE":"17.69","VOLUME":"0"},{"ID":676,"TRADEDATE":20100806,"PHPDATE":1281052800,"PRODUCTID":85,"OPEN":"17.57","LOW":"17.57","HIGH":"17.57","CLOSE":"17.57","ADJCLOSE":"17.57","VOLUME":"0"},{"ID":677,"TRADEDATE":20100809,"PHPDATE":1281312000,"PRODUCTID":85,"OPEN":"17.7","LOW":"17.7","HIGH":"17.7","CLOSE":"17.7","ADJCLOSE":"17.7","VOLUME":"0"},{"ID":678,"TRADEDATE":20100810,"PHPDATE":1281398400,"PRODUCTID":85,"OPEN":"19.02","LOW":"19.02","HIGH":"19.02","CLOSE":"19.02","ADJCLOSE":"19.02","VOLUME":"0"},{"ID":679,"TRADEDATE":20100811,"PHPDATE":1281484800,"PRODUCTID":85,"OPEN":"19.5","LOW":"19.5","HIGH":"19.5","CLOSE":"19.5","ADJCLOSE":"19.5","VOLUME":"0"},{"ID":680,"TRADEDATE":20100812,"PHPDATE":1281571200,"PRODUCTID":85,"OPEN":"20.28","LOW":"20.28","HIGH":"20.28","CLOSE":"20.28","ADJCLOSE":"20.28","VOLUME":"0"},{"ID":681,"TRADEDATE":20100813,"PHPDATE":1281657600,"PRODUCTID":85,"OPEN":"19.57","LOW":"19.57","HIGH":"19.57","CLOSE":"19.57","ADJCLOSE":"19.57","VOLUME":"0"},{"ID":682,"TRADEDATE":20100816,"PHPDATE":1281916800,"PRODUCTID":85,"OPEN":"20.66","LOW":"20.66","HIGH":"20.66","CLOSE":"20.66","ADJCLOSE":"20.66","VOLUME":"0"},{"ID":683,"TRADEDATE":20100817,"PHPDATE":1282003200,"PRODUCTID":85,"OPEN":"19.77","LOW":"19.77","HIGH":"19.77","CLOSE":"19.77","ADJCLOSE":"19.77","VOLUME":"0"},{"ID":684,"TRADEDATE":20100818,"PHPDATE":1282089600,"PRODUCTID":85,"OPEN":"19.89","LOW":"19.89","HIGH":"19.89","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":685,"TRADEDATE":20100819,"PHPDATE":1282176000,"PRODUCTID":85,"OPEN":"20","LOW":"20","HIGH":"20","CLOSE":"20","ADJCLOSE":"20","VOLUME":"0"},{"ID":686,"TRADEDATE":20100820,"PHPDATE":1282262400,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.75","HIGH":"19.75","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":687,"TRADEDATE":20100823,"PHPDATE":1282521600,"PRODUCTID":85,"OPEN":"19.26","LOW":"19.26","HIGH":"19.26","CLOSE":"19.26","ADJCLOSE":"19.26","VOLUME":"0"},{"ID":688,"TRADEDATE":20100824,"PHPDATE":1282608000,"PRODUCTID":85,"OPEN":"20.71","LOW":"20.71","HIGH":"20.71","CLOSE":"20.71","ADJCLOSE":"20.71","VOLUME":"0"},{"ID":689,"TRADEDATE":20100825,"PHPDATE":1282694400,"PRODUCTID":85,"OPEN":"20.67","LOW":"20.67","HIGH":"20.67","CLOSE":"20.67","ADJCLOSE":"20.67","VOLUME":"0"},{"ID":690,"TRADEDATE":20100826,"PHPDATE":1282780800,"PRODUCTID":85,"OPEN":"20.3","LOW":"20.3","HIGH":"20.3","CLOSE":"20.3","ADJCLOSE":"20.3","VOLUME":"0"},{"ID":691,"TRADEDATE":20100827,"PHPDATE":1282867200,"PRODUCTID":85,"OPEN":"20.81","LOW":"20.81","HIGH":"20.81","CLOSE":"20.81","ADJCLOSE":"20.81","VOLUME":"0"},{"ID":692,"TRADEDATE":20100830,"PHPDATE":1283126400,"PRODUCTID":85,"OPEN":"20.69","LOW":"20.69","HIGH":"20.69","CLOSE":"20.69","ADJCLOSE":"20.69","VOLUME":"0"},{"ID":693,"TRADEDATE":20100831,"PHPDATE":1283212800,"PRODUCTID":85,"OPEN":"21.29","LOW":"21.29","HIGH":"21.29","CLOSE":"21.29","ADJCLOSE":"21.29","VOLUME":"0"},{"ID":694,"TRADEDATE":20100901,"PHPDATE":1283299200,"PRODUCTID":85,"OPEN":"19.97","LOW":"19.97","HIGH":"19.97","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":695,"TRADEDATE":20100902,"PHPDATE":1283385600,"PRODUCTID":85,"OPEN":"18.51","LOW":"18.51","HIGH":"18.51","CLOSE":"18.51","ADJCLOSE":"18.51","VOLUME":"0"},{"ID":696,"TRADEDATE":20100903,"PHPDATE":1283472000,"PRODUCTID":85,"OPEN":"17.55","LOW":"17.55","HIGH":"17.55","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":697,"TRADEDATE":20100906,"PHPDATE":1283731200,"PRODUCTID":85,"OPEN":"17.24","LOW":"17.24","HIGH":"17.24","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":698,"TRADEDATE":20100907,"PHPDATE":1283817600,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.69","HIGH":"17.69","CLOSE":"17.69","ADJCLOSE":"17.69","VOLUME":"0"},{"ID":699,"TRADEDATE":20100908,"PHPDATE":1283904000,"PRODUCTID":85,"OPEN":"19.31","LOW":"19.31","HIGH":"19.31","CLOSE":"19.31","ADJCLOSE":"19.31","VOLUME":"0"},{"ID":700,"TRADEDATE":20100909,"PHPDATE":1283990400,"PRODUCTID":85,"OPEN":"18.57","LOW":"18.57","HIGH":"18.57","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":701,"TRADEDATE":20100910,"PHPDATE":1284076800,"PRODUCTID":85,"OPEN":"18.41","LOW":"18.41","HIGH":"18.41","CLOSE":"18.41","ADJCLOSE":"18.41","VOLUME":"0"},{"ID":702,"TRADEDATE":20100913,"PHPDATE":1284336000,"PRODUCTID":85,"OPEN":"18.81","LOW":"18.81","HIGH":"18.81","CLOSE":"18.81","ADJCLOSE":"18.81","VOLUME":"0"},{"ID":703,"TRADEDATE":20100914,"PHPDATE":1284422400,"PRODUCTID":85,"OPEN":"18.86","LOW":"18.86","HIGH":"18.86","CLOSE":"18.86","ADJCLOSE":"18.86","VOLUME":"0"},{"ID":704,"TRADEDATE":20100915,"PHPDATE":1284508800,"PRODUCTID":85,"OPEN":"18.91","LOW":"18.91","HIGH":"18.91","CLOSE":"18.91","ADJCLOSE":"18.91","VOLUME":"0"},{"ID":705,"TRADEDATE":20100916,"PHPDATE":1284595200,"PRODUCTID":85,"OPEN":"18.87","LOW":"18.87","HIGH":"18.87","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":706,"TRADEDATE":20100917,"PHPDATE":1284681600,"PRODUCTID":85,"OPEN":"19.54","LOW":"19.54","HIGH":"19.54","CLOSE":"19.54","ADJCLOSE":"19.54","VOLUME":"0"},{"ID":707,"TRADEDATE":20100920,"PHPDATE":1284940800,"PRODUCTID":85,"OPEN":"20.28","LOW":"20.28","HIGH":"20.28","CLOSE":"20.28","ADJCLOSE":"20.28","VOLUME":"0"},{"ID":708,"TRADEDATE":20100921,"PHPDATE":1285027200,"PRODUCTID":85,"OPEN":"19.24","LOW":"19.24","HIGH":"19.24","CLOSE":"19.24","ADJCLOSE":"19.24","VOLUME":"0"},{"ID":709,"TRADEDATE":20100922,"PHPDATE":1285113600,"PRODUCTID":85,"OPEN":"18.02","LOW":"18.02","HIGH":"18.02","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":710,"TRADEDATE":20100923,"PHPDATE":1285113600,"PRODUCTID":85,"OPEN":"18.02","LOW":"18.02","HIGH":"18.02","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":711,"TRADEDATE":20100924,"PHPDATE":1285286400,"PRODUCTID":85,"OPEN":"18.43","LOW":"18.43","HIGH":"18.43","CLOSE":"18.43","ADJCLOSE":"18.43","VOLUME":"0"},{"ID":712,"TRADEDATE":20100927,"PHPDATE":1285545600,"PRODUCTID":85,"OPEN":"18.67","LOW":"18.67","HIGH":"18.67","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":713,"TRADEDATE":20100928,"PHPDATE":1285632000,"PRODUCTID":85,"OPEN":"19.47","LOW":"19.47","HIGH":"19.47","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":714,"TRADEDATE":20100929,"PHPDATE":1285718400,"PRODUCTID":85,"OPEN":"19.58","LOW":"19.58","HIGH":"19.58","CLOSE":"19.58","ADJCLOSE":"19.58","VOLUME":"0"},{"ID":715,"TRADEDATE":20100930,"PHPDATE":1285804800,"PRODUCTID":85,"OPEN":"18.79","LOW":"18.79","HIGH":"18.79","CLOSE":"18.79","ADJCLOSE":"18.79","VOLUME":"0"},{"ID":716,"TRADEDATE":20101001,"PHPDATE":1285804800,"PRODUCTID":85,"OPEN":"18.79","LOW":"18.79","HIGH":"18.79","CLOSE":"18.79","ADJCLOSE":"18.79","VOLUME":"0"},{"ID":717,"TRADEDATE":20101004,"PHPDATE":1286150400,"PRODUCTID":85,"OPEN":"19.52","LOW":"19.52","HIGH":"19.52","CLOSE":"19.52","ADJCLOSE":"19.52","VOLUME":"0"},{"ID":718,"TRADEDATE":20101005,"PHPDATE":1286236800,"PRODUCTID":85,"OPEN":"19.49","LOW":"19.49","HIGH":"19.49","CLOSE":"19.49","ADJCLOSE":"19.49","VOLUME":"0"},{"ID":719,"TRADEDATE":20101006,"PHPDATE":1286323200,"PRODUCTID":85,"OPEN":"20.08","LOW":"20.08","HIGH":"20.08","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":720,"TRADEDATE":20101007,"PHPDATE":1286409600,"PRODUCTID":85,"OPEN":"20.6","LOW":"20.6","HIGH":"20.6","CLOSE":"20.6","ADJCLOSE":"20.6","VOLUME":"0"},{"ID":721,"TRADEDATE":20101008,"PHPDATE":1286496000,"PRODUCTID":85,"OPEN":"20.9","LOW":"20.9","HIGH":"20.9","CLOSE":"20.9","ADJCLOSE":"20.9","VOLUME":"0"},{"ID":722,"TRADEDATE":20101011,"PHPDATE":1286755200,"PRODUCTID":85,"OPEN":"19.77","LOW":"19.77","HIGH":"19.77","CLOSE":"19.77","ADJCLOSE":"19.77","VOLUME":"0"},{"ID":723,"TRADEDATE":20101012,"PHPDATE":1286841600,"PRODUCTID":85,"OPEN":"20.16","LOW":"20.16","HIGH":"20.16","CLOSE":"20.16","ADJCLOSE":"20.16","VOLUME":"0"},{"ID":724,"TRADEDATE":20101013,"PHPDATE":1286928000,"PRODUCTID":85,"OPEN":"19.68","LOW":"19.68","HIGH":"19.68","CLOSE":"19.68","ADJCLOSE":"19.68","VOLUME":"0"},{"ID":725,"TRADEDATE":20101014,"PHPDATE":1287014400,"PRODUCTID":85,"OPEN":"20.83","LOW":"20.83","HIGH":"20.83","CLOSE":"20.83","ADJCLOSE":"20.83","VOLUME":"0"},{"ID":726,"TRADEDATE":20101015,"PHPDATE":1287100800,"PRODUCTID":85,"OPEN":"20.59","LOW":"20.59","HIGH":"20.59","CLOSE":"20.59","ADJCLOSE":"20.59","VOLUME":"0"},{"ID":727,"TRADEDATE":20101018,"PHPDATE":1287360000,"PRODUCTID":85,"OPEN":"20.85","LOW":"20.85","HIGH":"20.85","CLOSE":"20.85","ADJCLOSE":"20.85","VOLUME":"0"},{"ID":728,"TRADEDATE":20101019,"PHPDATE":1287446400,"PRODUCTID":85,"OPEN":"20.47","LOW":"20.47","HIGH":"20.47","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":729,"TRADEDATE":20101020,"PHPDATE":1287532800,"PRODUCTID":85,"OPEN":"19.41","LOW":"19.41","HIGH":"19.41","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":730,"TRADEDATE":20101021,"PHPDATE":1287619200,"PRODUCTID":85,"OPEN":"18.81","LOW":"18.81","HIGH":"18.81","CLOSE":"18.81","ADJCLOSE":"18.81","VOLUME":"0"},{"ID":731,"TRADEDATE":20101022,"PHPDATE":1287705600,"PRODUCTID":85,"OPEN":"19.1","LOW":"19.1","HIGH":"19.1","CLOSE":"19.1","ADJCLOSE":"19.1","VOLUME":"0"},{"ID":732,"TRADEDATE":20101025,"PHPDATE":1287964800,"PRODUCTID":85,"OPEN":"20.52","LOW":"20.52","HIGH":"20.52","CLOSE":"20.52","ADJCLOSE":"20.52","VOLUME":"0"},{"ID":733,"TRADEDATE":20101026,"PHPDATE":1288051200,"PRODUCTID":85,"OPEN":"20.04","LOW":"20.04","HIGH":"20.04","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":734,"TRADEDATE":20101027,"PHPDATE":1288137600,"PRODUCTID":85,"OPEN":"21.92","LOW":"21.92","HIGH":"21.92","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":735,"TRADEDATE":20101028,"PHPDATE":1288224000,"PRODUCTID":85,"OPEN":"21.14","LOW":"21.14","HIGH":"21.14","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":736,"TRADEDATE":20101029,"PHPDATE":1288310400,"PRODUCTID":85,"OPEN":"21.37","LOW":"21.37","HIGH":"21.37","CLOSE":"21.37","ADJCLOSE":"21.37","VOLUME":"0"},{"ID":737,"TRADEDATE":20101101,"PHPDATE":1288569600,"PRODUCTID":85,"OPEN":"21.6","LOW":"21.6","HIGH":"21.6","CLOSE":"21.6","ADJCLOSE":"21.6","VOLUME":"0"},{"ID":738,"TRADEDATE":20101102,"PHPDATE":1288656000,"PRODUCTID":85,"OPEN":"22.34","LOW":"22.34","HIGH":"22.34","CLOSE":"22.34","ADJCLOSE":"22.34","VOLUME":"0"},{"ID":739,"TRADEDATE":20101103,"PHPDATE":1288742400,"PRODUCTID":85,"OPEN":"22.48","LOW":"22.48","HIGH":"22.48","CLOSE":"22.48","ADJCLOSE":"22.48","VOLUME":"0"},{"ID":740,"TRADEDATE":20101104,"PHPDATE":1288828800,"PRODUCTID":85,"OPEN":"21.3","LOW":"21.3","HIGH":"21.3","CLOSE":"21.3","ADJCLOSE":"21.3","VOLUME":"0"},{"ID":741,"TRADEDATE":20101105,"PHPDATE":1288915200,"PRODUCTID":85,"OPEN":"22.17","LOW":"22.17","HIGH":"22.17","CLOSE":"22.17","ADJCLOSE":"22.17","VOLUME":"0"},{"ID":742,"TRADEDATE":20101108,"PHPDATE":1289174400,"PRODUCTID":85,"OPEN":"21.29","LOW":"21.29","HIGH":"21.29","CLOSE":"21.29","ADJCLOSE":"21.29","VOLUME":"0"},{"ID":743,"TRADEDATE":20101109,"PHPDATE":1289260800,"PRODUCTID":85,"OPEN":"21.31","LOW":"21.31","HIGH":"21.31","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":744,"TRADEDATE":20101110,"PHPDATE":1289347200,"PRODUCTID":85,"OPEN":"22.14","LOW":"22.14","HIGH":"22.14","CLOSE":"22.14","ADJCLOSE":"22.14","VOLUME":"0"},{"ID":745,"TRADEDATE":20101111,"PHPDATE":1289433600,"PRODUCTID":85,"OPEN":"21.25","LOW":"21.25","HIGH":"21.25","CLOSE":"21.25","ADJCLOSE":"21.25","VOLUME":"0"},{"ID":746,"TRADEDATE":20101112,"PHPDATE":1289520000,"PRODUCTID":85,"OPEN":"22.89","LOW":"22.89","HIGH":"22.89","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":747,"TRADEDATE":20101115,"PHPDATE":1289779200,"PRODUCTID":85,"OPEN":"23.62","LOW":"23.62","HIGH":"23.62","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":748,"TRADEDATE":20101116,"PHPDATE":1289865600,"PRODUCTID":85,"OPEN":"23.6","LOW":"23.6","HIGH":"23.6","CLOSE":"23.6","ADJCLOSE":"23.6","VOLUME":"0"},{"ID":749,"TRADEDATE":20101117,"PHPDATE":1289952000,"PRODUCTID":85,"OPEN":"24.66","LOW":"24.66","HIGH":"24.66","CLOSE":"24.66","ADJCLOSE":"24.66","VOLUME":"0"},{"ID":750,"TRADEDATE":20101118,"PHPDATE":1290038400,"PRODUCTID":85,"OPEN":"23.4","LOW":"23.4","HIGH":"23.4","CLOSE":"23.4","ADJCLOSE":"23.4","VOLUME":"0"},{"ID":751,"TRADEDATE":20101119,"PHPDATE":1290124800,"PRODUCTID":85,"OPEN":"22.92","LOW":"22.92","HIGH":"22.92","CLOSE":"22.92","ADJCLOSE":"22.92","VOLUME":"0"},{"ID":752,"TRADEDATE":20101122,"PHPDATE":1290384000,"PRODUCTID":85,"OPEN":"22.33","LOW":"22.33","HIGH":"22.33","CLOSE":"22.33","ADJCLOSE":"22.33","VOLUME":"0"},{"ID":753,"TRADEDATE":20101123,"PHPDATE":1290470400,"PRODUCTID":85,"OPEN":"25.57","LOW":"25.57","HIGH":"25.57","CLOSE":"25.57","ADJCLOSE":"25.57","VOLUME":"0"},{"ID":754,"TRADEDATE":20101124,"PHPDATE":1290556800,"PRODUCTID":85,"OPEN":"24.16","LOW":"24.16","HIGH":"24.16","CLOSE":"24.16","ADJCLOSE":"24.16","VOLUME":"0"},{"ID":755,"TRADEDATE":20101125,"PHPDATE":1290643200,"PRODUCTID":85,"OPEN":"23.31","LOW":"23.31","HIGH":"23.31","CLOSE":"23.31","ADJCLOSE":"23.31","VOLUME":"0"},{"ID":756,"TRADEDATE":20101126,"PHPDATE":1290729600,"PRODUCTID":85,"OPEN":"23.38","LOW":"23.38","HIGH":"23.38","CLOSE":"23.38","ADJCLOSE":"23.38","VOLUME":"0"},{"ID":757,"TRADEDATE":20101129,"PHPDATE":1290988800,"PRODUCTID":85,"OPEN":"22.73","LOW":"22.73","HIGH":"22.73","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":758,"TRADEDATE":20101130,"PHPDATE":1291075200,"PRODUCTID":85,"OPEN":"22.73","LOW":"22.73","HIGH":"22.73","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":759,"TRADEDATE":20101201,"PHPDATE":1291161600,"PRODUCTID":85,"OPEN":"21.81","LOW":"21.81","HIGH":"21.81","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":760,"TRADEDATE":20101202,"PHPDATE":1291248000,"PRODUCTID":85,"OPEN":"21.71","LOW":"21.71","HIGH":"21.71","CLOSE":"21.71","ADJCLOSE":"21.71","VOLUME":"0"},{"ID":761,"TRADEDATE":20101203,"PHPDATE":1291334400,"PRODUCTID":85,"OPEN":"20.66","LOW":"20.66","HIGH":"20.66","CLOSE":"20.66","ADJCLOSE":"20.66","VOLUME":"0"},{"ID":762,"TRADEDATE":20101206,"PHPDATE":1291593600,"PRODUCTID":85,"OPEN":"20.34","LOW":"20.34","HIGH":"20.34","CLOSE":"20.34","ADJCLOSE":"20.34","VOLUME":"0"},{"ID":763,"TRADEDATE":20101207,"PHPDATE":1291680000,"PRODUCTID":85,"OPEN":"19.68","LOW":"19.68","HIGH":"19.68","CLOSE":"19.68","ADJCLOSE":"19.68","VOLUME":"0"},{"ID":764,"TRADEDATE":20101208,"PHPDATE":1291766400,"PRODUCTID":85,"OPEN":"19.88","LOW":"19.88","HIGH":"19.88","CLOSE":"19.88","ADJCLOSE":"19.88","VOLUME":"0"},{"ID":765,"TRADEDATE":20101209,"PHPDATE":1291852800,"PRODUCTID":85,"OPEN":"19.64","LOW":"19.64","HIGH":"19.64","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":766,"TRADEDATE":20101210,"PHPDATE":1291939200,"PRODUCTID":85,"OPEN":"19.38","LOW":"19.38","HIGH":"19.38","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":767,"TRADEDATE":20101213,"PHPDATE":1292198400,"PRODUCTID":85,"OPEN":"19.37","LOW":"19.37","HIGH":"19.37","CLOSE":"19.37","ADJCLOSE":"19.37","VOLUME":"0"},{"ID":768,"TRADEDATE":20101214,"PHPDATE":1292284800,"PRODUCTID":85,"OPEN":"18.39","LOW":"18.39","HIGH":"18.39","CLOSE":"18.39","ADJCLOSE":"18.39","VOLUME":"0"},{"ID":769,"TRADEDATE":20101215,"PHPDATE":1292371200,"PRODUCTID":85,"OPEN":"18.7","LOW":"18.7","HIGH":"18.7","CLOSE":"18.7","ADJCLOSE":"18.7","VOLUME":"0"},{"ID":770,"TRADEDATE":20101216,"PHPDATE":1292457600,"PRODUCTID":85,"OPEN":"18.2","LOW":"18.2","HIGH":"18.2","CLOSE":"18.2","ADJCLOSE":"18.2","VOLUME":"0"},{"ID":771,"TRADEDATE":20101217,"PHPDATE":1292544000,"PRODUCTID":85,"OPEN":"17.73","LOW":"17.73","HIGH":"17.73","CLOSE":"17.73","ADJCLOSE":"17.73","VOLUME":"0"},{"ID":772,"TRADEDATE":20101220,"PHPDATE":1292803200,"PRODUCTID":85,"OPEN":"17.66","LOW":"17.66","HIGH":"17.66","CLOSE":"17.66","ADJCLOSE":"17.66","VOLUME":"0"},{"ID":773,"TRADEDATE":20101221,"PHPDATE":1292889600,"PRODUCTID":85,"OPEN":"17.67","LOW":"17.67","HIGH":"17.67","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":774,"TRADEDATE":20101222,"PHPDATE":1292976000,"PRODUCTID":85,"OPEN":"16.89","LOW":"16.89","HIGH":"16.89","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":775,"TRADEDATE":20101223,"PHPDATE":1293062400,"PRODUCTID":85,"OPEN":"17.28","LOW":"17.28","HIGH":"17.28","CLOSE":"17.28","ADJCLOSE":"17.28","VOLUME":"0"},{"ID":776,"TRADEDATE":20101224,"PHPDATE":1293148800,"PRODUCTID":85,"OPEN":"17.25","LOW":"17.25","HIGH":"17.25","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":777,"TRADEDATE":20101227,"PHPDATE":1293148800,"PRODUCTID":85,"OPEN":"17.25","LOW":"17.25","HIGH":"17.25","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":778,"TRADEDATE":20101228,"PHPDATE":1293494400,"PRODUCTID":85,"OPEN":"19.4","LOW":"19.4","HIGH":"19.4","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":779,"TRADEDATE":20101229,"PHPDATE":1293580800,"PRODUCTID":85,"OPEN":"18.72","LOW":"18.72","HIGH":"18.72","CLOSE":"18.72","ADJCLOSE":"18.72","VOLUME":"0"},{"ID":780,"TRADEDATE":20101230,"PHPDATE":1293667200,"PRODUCTID":85,"OPEN":"18.11","LOW":"18.11","HIGH":"18.11","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":781,"TRADEDATE":20101231,"PHPDATE":1293753600,"PRODUCTID":85,"OPEN":"18.09","LOW":"18.09","HIGH":"18.09","CLOSE":"18.09","ADJCLOSE":"18.09","VOLUME":"0"},{"ID":782,"TRADEDATE":20110103,"PHPDATE":1294012800,"PRODUCTID":85,"OPEN":"18.68","LOW":"18.68","HIGH":"18.68","CLOSE":"18.68","ADJCLOSE":"18.68","VOLUME":"0"},{"ID":783,"TRADEDATE":20110104,"PHPDATE":1294099200,"PRODUCTID":85,"OPEN":"18.69","LOW":"18.69","HIGH":"18.69","CLOSE":"18.69","ADJCLOSE":"18.69","VOLUME":"0"},{"ID":784,"TRADEDATE":20110105,"PHPDATE":1294185600,"PRODUCTID":85,"OPEN":"18.64","LOW":"18.64","HIGH":"18.64","CLOSE":"18.64","ADJCLOSE":"18.64","VOLUME":"0"},{"ID":785,"TRADEDATE":20110106,"PHPDATE":1294272000,"PRODUCTID":85,"OPEN":"18.4","LOW":"18.4","HIGH":"18.4","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":786,"TRADEDATE":20110107,"PHPDATE":1294358400,"PRODUCTID":85,"OPEN":"17.54","LOW":"17.54","HIGH":"17.54","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":787,"TRADEDATE":20110110,"PHPDATE":1294617600,"PRODUCTID":85,"OPEN":"18.3","LOW":"18.3","HIGH":"18.3","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":788,"TRADEDATE":20110111,"PHPDATE":1294704000,"PRODUCTID":85,"OPEN":"17.65","LOW":"17.65","HIGH":"17.65","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":789,"TRADEDATE":20110112,"PHPDATE":1294790400,"PRODUCTID":85,"OPEN":"16.71","LOW":"16.71","HIGH":"16.71","CLOSE":"16.71","ADJCLOSE":"16.71","VOLUME":"0"},{"ID":790,"TRADEDATE":20110113,"PHPDATE":1294876800,"PRODUCTID":85,"OPEN":"17.21","LOW":"17.21","HIGH":"17.21","CLOSE":"17.21","ADJCLOSE":"17.21","VOLUME":"0"},{"ID":791,"TRADEDATE":20110114,"PHPDATE":1294963200,"PRODUCTID":85,"OPEN":"17.05","LOW":"17.05","HIGH":"17.05","CLOSE":"17.05","ADJCLOSE":"17.05","VOLUME":"0"},{"ID":792,"TRADEDATE":20110117,"PHPDATE":1295222400,"PRODUCTID":85,"OPEN":"17.92","LOW":"17.92","HIGH":"17.92","CLOSE":"17.92","ADJCLOSE":"17.92","VOLUME":"0"},{"ID":793,"TRADEDATE":20110118,"PHPDATE":1295308800,"PRODUCTID":85,"OPEN":"18.07","LOW":"18.07","HIGH":"18.07","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":794,"TRADEDATE":20110119,"PHPDATE":1295395200,"PRODUCTID":85,"OPEN":"17.82","LOW":"17.82","HIGH":"17.82","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":795,"TRADEDATE":20110120,"PHPDATE":1295481600,"PRODUCTID":85,"OPEN":"17.72","LOW":"17.72","HIGH":"17.72","CLOSE":"17.72","ADJCLOSE":"17.72","VOLUME":"0"},{"ID":796,"TRADEDATE":20110121,"PHPDATE":1295568000,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.85","HIGH":"16.85","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":797,"TRADEDATE":20110124,"PHPDATE":1295827200,"PRODUCTID":85,"OPEN":"17.33","LOW":"17.33","HIGH":"17.33","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":798,"TRADEDATE":20110125,"PHPDATE":1295913600,"PRODUCTID":85,"OPEN":"16.9","LOW":"16.9","HIGH":"16.9","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":799,"TRADEDATE":20110126,"PHPDATE":1296000000,"PRODUCTID":85,"OPEN":"16.57","LOW":"16.57","HIGH":"16.57","CLOSE":"16.57","ADJCLOSE":"16.57","VOLUME":"0"},{"ID":800,"TRADEDATE":20110127,"PHPDATE":1296086400,"PRODUCTID":85,"OPEN":"16.95","LOW":"16.95","HIGH":"16.95","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":801,"TRADEDATE":20110128,"PHPDATE":1296172800,"PRODUCTID":85,"OPEN":"16.19","LOW":"16.19","HIGH":"16.19","CLOSE":"16.19","ADJCLOSE":"16.19","VOLUME":"0"},{"ID":802,"TRADEDATE":20110131,"PHPDATE":1296432000,"PRODUCTID":85,"OPEN":"17.3","LOW":"17.3","HIGH":"17.3","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":803,"TRADEDATE":20110201,"PHPDATE":1296518400,"PRODUCTID":85,"OPEN":"16.55","LOW":"16.55","HIGH":"16.55","CLOSE":"16.55","ADJCLOSE":"16.55","VOLUME":"0"},{"ID":804,"TRADEDATE":20110202,"PHPDATE":1296604800,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.85","HIGH":"16.85","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":805,"TRADEDATE":20110203,"PHPDATE":1296604800,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.85","HIGH":"16.85","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":806,"TRADEDATE":20110204,"PHPDATE":1296604800,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.85","HIGH":"16.85","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":807,"TRADEDATE":20110207,"PHPDATE":1297036800,"PRODUCTID":85,"OPEN":"17.55","LOW":"17.55","HIGH":"17.55","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":808,"TRADEDATE":20110208,"PHPDATE":1297123200,"PRODUCTID":85,"OPEN":"17.85","LOW":"17.85","HIGH":"17.85","CLOSE":"17.85","ADJCLOSE":"17.85","VOLUME":"0"},{"ID":809,"TRADEDATE":20110209,"PHPDATE":1297209600,"PRODUCTID":85,"OPEN":"18.23","LOW":"18.23","HIGH":"18.23","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":810,"TRADEDATE":20110210,"PHPDATE":1297296000,"PRODUCTID":85,"OPEN":"20.01","LOW":"20.01","HIGH":"20.01","CLOSE":"20.01","ADJCLOSE":"20.01","VOLUME":"0"},{"ID":811,"TRADEDATE":20110211,"PHPDATE":1297382400,"PRODUCTID":85,"OPEN":"19.02","LOW":"19.02","HIGH":"19.02","CLOSE":"19.02","ADJCLOSE":"19.02","VOLUME":"0"},{"ID":812,"TRADEDATE":20110214,"PHPDATE":1297641600,"PRODUCTID":85,"OPEN":"19.23","LOW":"19.23","HIGH":"19.23","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":813,"TRADEDATE":20110215,"PHPDATE":1297728000,"PRODUCTID":85,"OPEN":"18.84","LOW":"18.84","HIGH":"18.84","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":814,"TRADEDATE":20110216,"PHPDATE":1297814400,"PRODUCTID":85,"OPEN":"18.65","LOW":"18.65","HIGH":"18.65","CLOSE":"18.65","ADJCLOSE":"18.65","VOLUME":"0"},{"ID":815,"TRADEDATE":20110217,"PHPDATE":1297900800,"PRODUCTID":85,"OPEN":"18.45","LOW":"18.45","HIGH":"18.45","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":816,"TRADEDATE":20110218,"PHPDATE":1297987200,"PRODUCTID":85,"OPEN":"17.44","LOW":"17.44","HIGH":"17.44","CLOSE":"17.44","ADJCLOSE":"17.44","VOLUME":"0"},{"ID":817,"TRADEDATE":20110221,"PHPDATE":1298246400,"PRODUCTID":85,"OPEN":"18.27","LOW":"17.25","HIGH":"18.66","CLOSE":"17.68","ADJCLOSE":"17.68","VOLUME":"0"},{"ID":818,"TRADEDATE":20110222,"PHPDATE":1298332800,"PRODUCTID":85,"OPEN":"17.68","LOW":"17.13","HIGH":"20.79","CLOSE":"19.55","ADJCLOSE":"19.55","VOLUME":"0"},{"ID":819,"TRADEDATE":20110223,"PHPDATE":1298419200,"PRODUCTID":85,"OPEN":"19.61","LOW":"19.32","HIGH":"20.24","CLOSE":"19.43","ADJCLOSE":"19.43","VOLUME":"0"},{"ID":820,"TRADEDATE":20110224,"PHPDATE":1298505600,"PRODUCTID":85,"OPEN":"19.31","LOW":"19.02","HIGH":"21.97","CLOSE":"21.71","ADJCLOSE":"21.71","VOLUME":"0"},{"ID":821,"TRADEDATE":20110225,"PHPDATE":1298592000,"PRODUCTID":85,"OPEN":"19.83","LOW":"19.12","HIGH":"20.35","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":822,"TRADEDATE":20110228,"PHPDATE":1298851200,"PRODUCTID":85,"OPEN":"20.23","LOW":"18.57","HIGH":"20.23","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":823,"TRADEDATE":20110301,"PHPDATE":1298937600,"PRODUCTID":85,"OPEN":"18.51","LOW":"17.35","HIGH":"18.69","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":824,"TRADEDATE":20110302,"PHPDATE":1299024000,"PRODUCTID":85,"OPEN":"18.76","LOW":"16.64","HIGH":"19.24","CLOSE":"16.64","ADJCLOSE":"16.64","VOLUME":"0"},{"ID":825,"TRADEDATE":20110303,"PHPDATE":1299110400,"PRODUCTID":85,"OPEN":"18.46","LOW":"18.4","HIGH":"19.04","CLOSE":"18.83","ADJCLOSE":"18.83","VOLUME":"0"},{"ID":826,"TRADEDATE":20110304,"PHPDATE":1299196800,"PRODUCTID":85,"OPEN":"18.49","LOW":"18.27","HIGH":"19.12","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":827,"TRADEDATE":20110307,"PHPDATE":1299456000,"PRODUCTID":85,"OPEN":"19.97","LOW":"19.23","HIGH":"20.09","CLOSE":"19.25","ADJCLOSE":"19.25","VOLUME":"0"},{"ID":828,"TRADEDATE":20110308,"PHPDATE":1299542400,"PRODUCTID":85,"OPEN":"19.34","LOW":"18.64","HIGH":"19.56","CLOSE":"18.7","ADJCLOSE":"18.7","VOLUME":"0"},{"ID":829,"TRADEDATE":20110309,"PHPDATE":1299628800,"PRODUCTID":85,"OPEN":"18.37","LOW":"18.36","HIGH":"19.07","CLOSE":"18.5","ADJCLOSE":"18.5","VOLUME":"0"},{"ID":830,"TRADEDATE":20110310,"PHPDATE":1299715200,"PRODUCTID":85,"OPEN":"19.1","LOW":"18.65","HIGH":"19.61","CLOSE":"19.05","ADJCLOSE":"19.05","VOLUME":"0"},{"ID":831,"TRADEDATE":20110311,"PHPDATE":1299801600,"PRODUCTID":85,"OPEN":"20.1","LOW":"19.29","HIGH":"22.32","CLOSE":"20.43","ADJCLOSE":"20.43","VOLUME":"0"},{"ID":832,"TRADEDATE":20110314,"PHPDATE":1300060800,"PRODUCTID":85,"OPEN":"21.48","LOW":"20.6","HIGH":"22.58","CLOSE":"20.73","ADJCLOSE":"20.73","VOLUME":"0"},{"ID":833,"TRADEDATE":20110315,"PHPDATE":1300147200,"PRODUCTID":85,"OPEN":"21.46","LOW":"21.28","HIGH":"30.56","CLOSE":"27.82","ADJCLOSE":"27.82","VOLUME":"0"},{"ID":834,"TRADEDATE":20110316,"PHPDATE":1300233600,"PRODUCTID":85,"OPEN":"25.46","LOW":"24.62","HIGH":"26.74","CLOSE":"24.62","ADJCLOSE":"24.62","VOLUME":"0"},{"ID":835,"TRADEDATE":20110317,"PHPDATE":1300320000,"PRODUCTID":85,"OPEN":"27.37","LOW":"26.47","HIGH":"29.75","CLOSE":"28.21","ADJCLOSE":"28.21","VOLUME":"0"},{"ID":836,"TRADEDATE":20110318,"PHPDATE":1300406400,"PRODUCTID":85,"OPEN":"24.81","LOW":"24.04","HIGH":"26.97","CLOSE":"25.58","ADJCLOSE":"25.58","VOLUME":"0"},{"ID":837,"TRADEDATE":20110321,"PHPDATE":1300665600,"PRODUCTID":85,"OPEN":"24.73","LOW":"22.01","HIGH":"24.73","CLOSE":"22.06","ADJCLOSE":"22.06","VOLUME":"0"},{"ID":838,"TRADEDATE":20110322,"PHPDATE":1300752000,"PRODUCTID":85,"OPEN":"21.28","LOW":"20.19","HIGH":"21.65","CLOSE":"20.29","ADJCLOSE":"20.29","VOLUME":"0"},{"ID":839,"TRADEDATE":20110323,"PHPDATE":1300838400,"PRODUCTID":85,"OPEN":"20.29","LOW":"18.77","HIGH":"21.15","CLOSE":"19.35","ADJCLOSE":"19.35","VOLUME":"0"},{"ID":840,"TRADEDATE":20110324,"PHPDATE":1300924800,"PRODUCTID":85,"OPEN":"19.35","LOW":"18.54","HIGH":"20.47","CLOSE":"19.29","ADJCLOSE":"19.29","VOLUME":"0"},{"ID":841,"TRADEDATE":20110325,"PHPDATE":1301011200,"PRODUCTID":85,"OPEN":"19.29","LOW":"18.35","HIGH":"20.15","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":842,"TRADEDATE":20110328,"PHPDATE":1301270400,"PRODUCTID":85,"OPEN":"19.61","LOW":"18.96","HIGH":"19.82","CLOSE":"18.99","ADJCLOSE":"18.99","VOLUME":"0"},{"ID":843,"TRADEDATE":20110329,"PHPDATE":1301356800,"PRODUCTID":85,"OPEN":"19.37","LOW":"18.95","HIGH":"19.47","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":844,"TRADEDATE":20110330,"PHPDATE":1301443200,"PRODUCTID":85,"OPEN":"19.23","LOW":"17.91","HIGH":"19.23","CLOSE":"17.94","ADJCLOSE":"17.94","VOLUME":"0"},{"ID":845,"TRADEDATE":20110331,"PHPDATE":1301529600,"PRODUCTID":85,"OPEN":"17.94","LOW":"17.5","HIGH":"18.04","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":846,"TRADEDATE":20110401,"PHPDATE":1301616000,"PRODUCTID":85,"OPEN":"17.43","LOW":"16.57","HIGH":"17.46","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":847,"TRADEDATE":20110404,"PHPDATE":1301875200,"PRODUCTID":85,"OPEN":"17.28","LOW":"16.89","HIGH":"17.48","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":848,"TRADEDATE":20110405,"PHPDATE":1301875200,"PRODUCTID":85,"OPEN":"17.28","LOW":"16.89","HIGH":"17.48","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":849,"TRADEDATE":20110406,"PHPDATE":1302048000,"PRODUCTID":85,"OPEN":"17.13","LOW":"16.96","HIGH":"17.33","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":850,"TRADEDATE":20110407,"PHPDATE":1302134400,"PRODUCTID":85,"OPEN":"17.21","LOW":"16.83","HIGH":"17.3","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":851,"TRADEDATE":20110408,"PHPDATE":1302220800,"PRODUCTID":85,"OPEN":"16.89","LOW":"16.72","HIGH":"17.1","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":852,"TRADEDATE":20110411,"PHPDATE":1302480000,"PRODUCTID":85,"OPEN":"17.29","LOW":"17.14","HIGH":"17.53","CLOSE":"17.14","ADJCLOSE":"17.14","VOLUME":"0"},{"ID":853,"TRADEDATE":20110412,"PHPDATE":1302566400,"PRODUCTID":85,"OPEN":"17.14","LOW":"17.14","HIGH":"18.35","CLOSE":"18.17","ADJCLOSE":"18.17","VOLUME":"0"},{"ID":854,"TRADEDATE":20110413,"PHPDATE":1302652800,"PRODUCTID":85,"OPEN":"18.15","LOW":"17.69","HIGH":"18.36","CLOSE":"18.21","ADJCLOSE":"18.21","VOLUME":"0"},{"ID":855,"TRADEDATE":20110414,"PHPDATE":1302739200,"PRODUCTID":85,"OPEN":"18.26","LOW":"17.89","HIGH":"18.53","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":856,"TRADEDATE":20110415,"PHPDATE":1302825600,"PRODUCTID":85,"OPEN":"18.35","LOW":"17.25","HIGH":"18.4","CLOSE":"18","ADJCLOSE":"18","VOLUME":"0"},{"ID":857,"TRADEDATE":20110418,"PHPDATE":1303084800,"PRODUCTID":85,"OPEN":"17.9","LOW":"17.85","HIGH":"18.67","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":858,"TRADEDATE":20110419,"PHPDATE":1303171200,"PRODUCTID":85,"OPEN":"18.11","LOW":"16.37","HIGH":"18.91","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":859,"TRADEDATE":20110420,"PHPDATE":1303257600,"PRODUCTID":85,"OPEN":"16.92","LOW":"15.74","HIGH":"18.03","CLOSE":"15.95","ADJCLOSE":"15.95","VOLUME":"0"},{"ID":860,"TRADEDATE":20110421,"PHPDATE":1303344000,"PRODUCTID":85,"OPEN":"16.62","LOW":"15.86","HIGH":"16.62","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":861,"TRADEDATE":20110422,"PHPDATE":1303344000,"PRODUCTID":85,"OPEN":"16.62","LOW":"15.86","HIGH":"16.62","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":862,"TRADEDATE":20110425,"PHPDATE":1303344000,"PRODUCTID":85,"OPEN":"16.62","LOW":"15.86","HIGH":"16.62","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":863,"TRADEDATE":20110426,"PHPDATE":1303776000,"PRODUCTID":85,"OPEN":"16","LOW":"16","HIGH":"18.97","CLOSE":"18.12","ADJCLOSE":"18.12","VOLUME":"0"},{"ID":864,"TRADEDATE":20110427,"PHPDATE":1303862400,"PRODUCTID":85,"OPEN":"18.06","LOW":"17.7","HIGH":"18.91","CLOSE":"18.52","ADJCLOSE":"18.52","VOLUME":"0"},{"ID":865,"TRADEDATE":20110428,"PHPDATE":1303948800,"PRODUCTID":85,"OPEN":"18.17","LOW":"17.75","HIGH":"18.65","CLOSE":"18.13","ADJCLOSE":"18.13","VOLUME":"0"},{"ID":866,"TRADEDATE":20110429,"PHPDATE":1304035200,"PRODUCTID":85,"OPEN":"17.9","LOW":"17.16","HIGH":"18.06","CLOSE":"17.16","ADJCLOSE":"17.16","VOLUME":"0"},{"ID":867,"TRADEDATE":20110502,"PHPDATE":1304035200,"PRODUCTID":85,"OPEN":"17.9","LOW":"17.16","HIGH":"18.06","CLOSE":"17.16","ADJCLOSE":"17.16","VOLUME":"0"},{"ID":868,"TRADEDATE":20110503,"PHPDATE":1304380800,"PRODUCTID":85,"OPEN":"17.82","LOW":"17.57","HIGH":"18.08","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":869,"TRADEDATE":20110504,"PHPDATE":1304467200,"PRODUCTID":85,"OPEN":"18.02","LOW":"17.63","HIGH":"18.37","CLOSE":"18.31","ADJCLOSE":"18.31","VOLUME":"0"},{"ID":870,"TRADEDATE":20110505,"PHPDATE":1304553600,"PRODUCTID":85,"OPEN":"18.27","LOW":"17.21","HIGH":"18.27","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":871,"TRADEDATE":20110506,"PHPDATE":1304640000,"PRODUCTID":85,"OPEN":"17.56","LOW":"16.97","HIGH":"17.56","CLOSE":"17.09","ADJCLOSE":"17.09","VOLUME":"0"},{"ID":872,"TRADEDATE":20110509,"PHPDATE":1304899200,"PRODUCTID":85,"OPEN":"17.57","LOW":"17.24","HIGH":"17.61","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":873,"TRADEDATE":20110510,"PHPDATE":1304899200,"PRODUCTID":85,"OPEN":"17.57","LOW":"17.24","HIGH":"17.61","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":874,"TRADEDATE":20110511,"PHPDATE":1305072000,"PRODUCTID":85,"OPEN":"17.23","LOW":"16.23","HIGH":"17.72","CLOSE":"17.14","ADJCLOSE":"17.14","VOLUME":"0"},{"ID":875,"TRADEDATE":20110512,"PHPDATE":1305158400,"PRODUCTID":85,"OPEN":"17.27","LOW":"17.27","HIGH":"17.93","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":876,"TRADEDATE":20110513,"PHPDATE":1305244800,"PRODUCTID":85,"OPEN":"17.74","LOW":"17.15","HIGH":"17.79","CLOSE":"17.23","ADJCLOSE":"17.23","VOLUME":"0"},{"ID":877,"TRADEDATE":20110516,"PHPDATE":1305504000,"PRODUCTID":85,"OPEN":"18.47","LOW":"17.46","HIGH":"18.77","CLOSE":"18.77","ADJCLOSE":"18.77","VOLUME":"0"},{"ID":878,"TRADEDATE":20110517,"PHPDATE":1305590400,"PRODUCTID":85,"OPEN":"18.34","LOW":"18.02","HIGH":"18.68","CLOSE":"18.18","ADJCLOSE":"18.18","VOLUME":"0"},{"ID":879,"TRADEDATE":20110518,"PHPDATE":1305676800,"PRODUCTID":85,"OPEN":"17.61","LOW":"17.54","HIGH":"18.19","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":880,"TRADEDATE":20110519,"PHPDATE":1305763200,"PRODUCTID":85,"OPEN":"17.62","LOW":"17.31","HIGH":"17.93","CLOSE":"17.34","ADJCLOSE":"17.34","VOLUME":"0"},{"ID":881,"TRADEDATE":20110520,"PHPDATE":1305849600,"PRODUCTID":85,"OPEN":"17.1","LOW":"16.8","HIGH":"17.21","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":882,"TRADEDATE":20110523,"PHPDATE":1306108800,"PRODUCTID":85,"OPEN":"18.66","LOW":"17.8","HIGH":"19.65","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":883,"TRADEDATE":20110524,"PHPDATE":1306195200,"PRODUCTID":85,"OPEN":"18.51","LOW":"18.22","HIGH":"19.04","CLOSE":"18.99","ADJCLOSE":"18.99","VOLUME":"0"},{"ID":884,"TRADEDATE":20110525,"PHPDATE":1306281600,"PRODUCTID":85,"OPEN":"18.99","LOW":"18.89","HIGH":"20.06","CLOSE":"19.15","ADJCLOSE":"19.15","VOLUME":"0"},{"ID":885,"TRADEDATE":20110526,"PHPDATE":1306368000,"PRODUCTID":85,"OPEN":"19.15","LOW":"17.81","HIGH":"19.15","CLOSE":"17.88","ADJCLOSE":"17.88","VOLUME":"0"},{"ID":886,"TRADEDATE":20110527,"PHPDATE":1306454400,"PRODUCTID":85,"OPEN":"17.79","LOW":"17.4","HIGH":"18.19","CLOSE":"17.73","ADJCLOSE":"17.73","VOLUME":"0"},{"ID":887,"TRADEDATE":20110530,"PHPDATE":1306713600,"PRODUCTID":85,"OPEN":"18.14","LOW":"17.84","HIGH":"18.58","CLOSE":"18.32","ADJCLOSE":"18.32","VOLUME":"0"},{"ID":888,"TRADEDATE":20110531,"PHPDATE":1306800000,"PRODUCTID":85,"OPEN":"17.61","LOW":"17.09","HIGH":"17.72","CLOSE":"17.26","ADJCLOSE":"17.26","VOLUME":"0"},{"ID":889,"TRADEDATE":20110601,"PHPDATE":1306886400,"PRODUCTID":85,"OPEN":"17.17","LOW":"16.77","HIGH":"17.26","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":890,"TRADEDATE":20110602,"PHPDATE":1306972800,"PRODUCTID":85,"OPEN":"17.61","LOW":"17.4","HIGH":"18.01","CLOSE":"17.91","ADJCLOSE":"17.91","VOLUME":"0"},{"ID":891,"TRADEDATE":20110603,"PHPDATE":1307059200,"PRODUCTID":85,"OPEN":"17.62","LOW":"17.06","HIGH":"17.93","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":892,"TRADEDATE":20110606,"PHPDATE":1307059200,"PRODUCTID":85,"OPEN":"17.62","LOW":"17.06","HIGH":"17.93","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":893,"TRADEDATE":20110607,"PHPDATE":1307404800,"PRODUCTID":85,"OPEN":"17.64","LOW":"17.64","HIGH":"18.52","CLOSE":"18.12","ADJCLOSE":"18.12","VOLUME":"0"},{"ID":894,"TRADEDATE":20110608,"PHPDATE":1307491200,"PRODUCTID":85,"OPEN":"18.28","LOW":"18.19","HIGH":"19.15","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":895,"TRADEDATE":20110609,"PHPDATE":1307577600,"PRODUCTID":85,"OPEN":"19.04","LOW":"18.52","HIGH":"20.18","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":896,"TRADEDATE":20110610,"PHPDATE":1307664000,"PRODUCTID":85,"OPEN":"18.77","LOW":"18.28","HIGH":"19.9","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":897,"TRADEDATE":20110613,"PHPDATE":1307923200,"PRODUCTID":85,"OPEN":"20.11","LOW":"19.41","HIGH":"20.58","CLOSE":"19.49","ADJCLOSE":"19.49","VOLUME":"0"},{"ID":898,"TRADEDATE":20110614,"PHPDATE":1308009600,"PRODUCTID":85,"OPEN":"19.34","LOW":"18.61","HIGH":"19.76","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":899,"TRADEDATE":20110615,"PHPDATE":1308096000,"PRODUCTID":85,"OPEN":"18.48","LOW":"18.3","HIGH":"19.67","CLOSE":"19.59","ADJCLOSE":"19.59","VOLUME":"0"},{"ID":900,"TRADEDATE":20110616,"PHPDATE":1308182400,"PRODUCTID":85,"OPEN":"20.71","LOW":"20.04","HIGH":"21.96","CLOSE":"21.59","ADJCLOSE":"21.59","VOLUME":"0"},{"ID":901,"TRADEDATE":20110617,"PHPDATE":1308268800,"PRODUCTID":85,"OPEN":"21.29","LOW":"20.26","HIGH":"24.02","CLOSE":"23.52","ADJCLOSE":"23.52","VOLUME":"0"},{"ID":902,"TRADEDATE":20110620,"PHPDATE":1308528000,"PRODUCTID":85,"OPEN":"23.52","LOW":"19.4","HIGH":"23.75","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":903,"TRADEDATE":20110621,"PHPDATE":1308614400,"PRODUCTID":85,"OPEN":"21.67","LOW":"21.04","HIGH":"22.05","CLOSE":"21.42","ADJCLOSE":"21.42","VOLUME":"0"},{"ID":904,"TRADEDATE":20110622,"PHPDATE":1308700800,"PRODUCTID":85,"OPEN":"21.42","LOW":"19.65","HIGH":"21.8","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":905,"TRADEDATE":20110623,"PHPDATE":1308787200,"PRODUCTID":85,"OPEN":"20.47","LOW":"19.13","HIGH":"21.18","CLOSE":"21.04","ADJCLOSE":"21.04","VOLUME":"0"},{"ID":906,"TRADEDATE":20110624,"PHPDATE":1308873600,"PRODUCTID":85,"OPEN":"20.1","LOW":"19.08","HIGH":"20.31","CLOSE":"19.08","ADJCLOSE":"19.08","VOLUME":"0"},{"ID":907,"TRADEDATE":20110627,"PHPDATE":1309132800,"PRODUCTID":85,"OPEN":"20.97","LOW":"20.57","HIGH":"21.09","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":908,"TRADEDATE":20110628,"PHPDATE":1309219200,"PRODUCTID":85,"OPEN":"20.28","LOW":"20.26","HIGH":"21.06","CLOSE":"20.71","ADJCLOSE":"20.71","VOLUME":"0"},{"ID":909,"TRADEDATE":20110629,"PHPDATE":1309305600,"PRODUCTID":85,"OPEN":"20.06","LOW":"20.03","HIGH":"21.28","CLOSE":"20.55","ADJCLOSE":"20.55","VOLUME":"0"},{"ID":910,"TRADEDATE":20110630,"PHPDATE":1309392000,"PRODUCTID":85,"OPEN":"20.55","LOW":"18.11","HIGH":"20.55","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":911,"TRADEDATE":20110701,"PHPDATE":1309392000,"PRODUCTID":85,"OPEN":"20.55","LOW":"18.11","HIGH":"20.55","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":912,"TRADEDATE":20110704,"PHPDATE":1309737600,"PRODUCTID":85,"OPEN":"18.01","LOW":"17.77","HIGH":"18.26","CLOSE":"17.94","ADJCLOSE":"17.94","VOLUME":"0"},{"ID":913,"TRADEDATE":20110705,"PHPDATE":1309824000,"PRODUCTID":85,"OPEN":"17.72","LOW":"17.66","HIGH":"17.89","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":914,"TRADEDATE":20110706,"PHPDATE":1309910400,"PRODUCTID":85,"OPEN":"17.85","LOW":"17.35","HIGH":"18.07","CLOSE":"17.8","ADJCLOSE":"17.8","VOLUME":"0"},{"ID":915,"TRADEDATE":20110707,"PHPDATE":1309996800,"PRODUCTID":85,"OPEN":"17.62","LOW":"17.43","HIGH":"17.76","CLOSE":"17.57","ADJCLOSE":"17.57","VOLUME":"0"},{"ID":916,"TRADEDATE":20110708,"PHPDATE":1310083200,"PRODUCTID":85,"OPEN":"17.32","LOW":"16.89","HIGH":"17.35","CLOSE":"16.96","ADJCLOSE":"16.96","VOLUME":"0"},{"ID":917,"TRADEDATE":20110711,"PHPDATE":1310342400,"PRODUCTID":85,"OPEN":"17.48","LOW":"17.15","HIGH":"18.35","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":918,"TRADEDATE":20110712,"PHPDATE":1310428800,"PRODUCTID":85,"OPEN":"19.44","LOW":"19.22","HIGH":"22.73","CLOSE":"22.08","ADJCLOSE":"22.08","VOLUME":"0"},{"ID":919,"TRADEDATE":20110713,"PHPDATE":1310515200,"PRODUCTID":85,"OPEN":"20.76","LOW":"20.14","HIGH":"21.05","CLOSE":"20.99","ADJCLOSE":"20.99","VOLUME":"0"},{"ID":920,"TRADEDATE":20110714,"PHPDATE":1310601600,"PRODUCTID":85,"OPEN":"20.92","LOW":"20.83","HIGH":"21.46","CLOSE":"20.85","ADJCLOSE":"20.85","VOLUME":"0"},{"ID":921,"TRADEDATE":20110715,"PHPDATE":1310688000,"PRODUCTID":85,"OPEN":"20.93","LOW":"20.6","HIGH":"21.77","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":922,"TRADEDATE":20110718,"PHPDATE":1310947200,"PRODUCTID":85,"OPEN":"21.95","LOW":"20.24","HIGH":"22.03","CLOSE":"21.33","ADJCLOSE":"21.33","VOLUME":"0"},{"ID":923,"TRADEDATE":20110719,"PHPDATE":1311033600,"PRODUCTID":85,"OPEN":"21.36","LOW":"20.21","HIGH":"22.16","CLOSE":"20.21","ADJCLOSE":"20.21","VOLUME":"0"},{"ID":924,"TRADEDATE":20110720,"PHPDATE":1311120000,"PRODUCTID":85,"OPEN":"19.73","LOW":"19.68","HIGH":"20.38","CLOSE":"20.03","ADJCLOSE":"20.03","VOLUME":"0"},{"ID":925,"TRADEDATE":20110721,"PHPDATE":1311206400,"PRODUCTID":85,"OPEN":"20.03","LOW":"18.49","HIGH":"20.52","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":926,"TRADEDATE":20110722,"PHPDATE":1311292800,"PRODUCTID":85,"OPEN":"18.27","LOW":"17.3","HIGH":"18.84","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":927,"TRADEDATE":20110725,"PHPDATE":1311552000,"PRODUCTID":85,"OPEN":"17.31","LOW":"17.31","HIGH":"19.2","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":928,"TRADEDATE":20110726,"PHPDATE":1311638400,"PRODUCTID":85,"OPEN":"18.43","LOW":"18.43","HIGH":"20.04","CLOSE":"18.62","ADJCLOSE":"18.62","VOLUME":"0"},{"ID":929,"TRADEDATE":20110727,"PHPDATE":1311724800,"PRODUCTID":85,"OPEN":"18.62","LOW":"18.62","HIGH":"19.72","CLOSE":"19.63","ADJCLOSE":"19.63","VOLUME":"0"},{"ID":930,"TRADEDATE":20110728,"PHPDATE":1311811200,"PRODUCTID":85,"OPEN":"19.63","LOW":"19.56","HIGH":"20.84","CLOSE":"19.67","ADJCLOSE":"19.67","VOLUME":"0"},{"ID":931,"TRADEDATE":20110729,"PHPDATE":1311897600,"PRODUCTID":85,"OPEN":"20.82","LOW":"20.15","HIGH":"21.64","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":932,"TRADEDATE":20110801,"PHPDATE":1312156800,"PRODUCTID":85,"OPEN":"18.97","LOW":"18.64","HIGH":"19.36","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":933,"TRADEDATE":20110802,"PHPDATE":1312243200,"PRODUCTID":85,"OPEN":"18.95","LOW":"18.94","HIGH":"19.89","CLOSE":"19.61","ADJCLOSE":"19.61","VOLUME":"0"},{"ID":934,"TRADEDATE":20110803,"PHPDATE":1312329600,"PRODUCTID":85,"OPEN":"21.09","LOW":"20.47","HIGH":"21.6","CLOSE":"21.11","ADJCLOSE":"21.11","VOLUME":"0"},{"ID":935,"TRADEDATE":20110804,"PHPDATE":1312416000,"PRODUCTID":85,"OPEN":"20.23","LOW":"20.03","HIGH":"21.81","CLOSE":"21.68","ADJCLOSE":"21.68","VOLUME":"0"},{"ID":936,"TRADEDATE":20110805,"PHPDATE":1312502400,"PRODUCTID":85,"OPEN":"28.66","LOW":"26.24","HIGH":"38.36","CLOSE":"33.87","ADJCLOSE":"33.87","VOLUME":"0"},{"ID":937,"TRADEDATE":20110808,"PHPDATE":1312761600,"PRODUCTID":85,"OPEN":"33.87","LOW":"33.58","HIGH":"41.41","CLOSE":"35.93","ADJCLOSE":"35.93","VOLUME":"0"},{"ID":938,"TRADEDATE":20110809,"PHPDATE":1312848000,"PRODUCTID":85,"OPEN":"35.93","LOW":"35.93","HIGH":"58.61","CLOSE":"51.97","ADJCLOSE":"51.97","VOLUME":"0"},{"ID":939,"TRADEDATE":20110810,"PHPDATE":1312934400,"PRODUCTID":85,"OPEN":"51.97","LOW":"39.68","HIGH":"51.97","CLOSE":"42.71","ADJCLOSE":"42.71","VOLUME":"0"},{"ID":940,"TRADEDATE":20110811,"PHPDATE":1313020800,"PRODUCTID":85,"OPEN":"45.33","LOW":"38.44","HIGH":"46.02","CLOSE":"42.2","ADJCLOSE":"42.2","VOLUME":"0"},{"ID":941,"TRADEDATE":20110812,"PHPDATE":1313107200,"PRODUCTID":85,"OPEN":"35.01","LOW":"33.94","HIGH":"38.64","CLOSE":"37.99","ADJCLOSE":"37.99","VOLUME":"0"},{"ID":942,"TRADEDATE":20110815,"PHPDATE":1313366400,"PRODUCTID":85,"OPEN":"32.49","LOW":"32.41","HIGH":"34.3","CLOSE":"32.42","ADJCLOSE":"32.42","VOLUME":"0"},{"ID":943,"TRADEDATE":20110816,"PHPDATE":1313452800,"PRODUCTID":85,"OPEN":"31.22","LOW":"30.92","HIGH":"33.58","CLOSE":"32.98","ADJCLOSE":"32.98","VOLUME":"0"},{"ID":944,"TRADEDATE":20110817,"PHPDATE":1313539200,"PRODUCTID":85,"OPEN":"30.88","LOW":"29.12","HIGH":"30.98","CLOSE":"29.71","ADJCLOSE":"29.71","VOLUME":"0"},{"ID":945,"TRADEDATE":20110818,"PHPDATE":1313625600,"PRODUCTID":85,"OPEN":"29.41","LOW":"28.49","HIGH":"31.82","CLOSE":"30.6","ADJCLOSE":"30.6","VOLUME":"0"},{"ID":946,"TRADEDATE":20110819,"PHPDATE":1313712000,"PRODUCTID":85,"OPEN":"36.76","LOW":"35.48","HIGH":"41.58","CLOSE":"40.18","ADJCLOSE":"40.18","VOLUME":"0"},{"ID":947,"TRADEDATE":20110822,"PHPDATE":1313971200,"PRODUCTID":85,"OPEN":"36.91","LOW":"35.79","HIGH":"40.67","CLOSE":"37.01","ADJCLOSE":"37.01","VOLUME":"0"},{"ID":948,"TRADEDATE":20110823,"PHPDATE":1314057600,"PRODUCTID":85,"OPEN":"37.01","LOW":"34.33","HIGH":"42.79","CLOSE":"38.63","ADJCLOSE":"38.63","VOLUME":"0"},{"ID":949,"TRADEDATE":20110824,"PHPDATE":1314144000,"PRODUCTID":85,"OPEN":"38.63","LOW":"34.57","HIGH":"42.66","CLOSE":"40.56","ADJCLOSE":"40.56","VOLUME":"0"},{"ID":950,"TRADEDATE":20110825,"PHPDATE":1314230400,"PRODUCTID":85,"OPEN":"38.12","LOW":"37.65","HIGH":"41.02","CLOSE":"39.43","ADJCLOSE":"39.43","VOLUME":"0"},{"ID":951,"TRADEDATE":20110826,"PHPDATE":1314316800,"PRODUCTID":85,"OPEN":"39.43","LOW":"37.78","HIGH":"42.09","CLOSE":"39.77","ADJCLOSE":"39.77","VOLUME":"0"},{"ID":952,"TRADEDATE":20110829,"PHPDATE":1314576000,"PRODUCTID":85,"OPEN":"39.77","LOW":"32.73","HIGH":"39.77","CLOSE":"33.25","ADJCLOSE":"33.25","VOLUME":"0"},{"ID":953,"TRADEDATE":20110830,"PHPDATE":1314662400,"PRODUCTID":85,"OPEN":"29.68","LOW":"29.6","HIGH":"31.5","CLOSE":"31.18","ADJCLOSE":"31.18","VOLUME":"0"},{"ID":954,"TRADEDATE":20110831,"PHPDATE":1314748800,"PRODUCTID":85,"OPEN":"30.47","LOW":"27.82","HIGH":"30.64","CLOSE":"27.9","ADJCLOSE":"27.9","VOLUME":"0"},{"ID":955,"TRADEDATE":20110901,"PHPDATE":1314835200,"PRODUCTID":85,"OPEN":"27.9","LOW":"25.54","HIGH":"30.55","CLOSE":"30.19","ADJCLOSE":"30.19","VOLUME":"0"},{"ID":956,"TRADEDATE":20110902,"PHPDATE":1314921600,"PRODUCTID":85,"OPEN":"29.51","LOW":"29.45","HIGH":"31.33","CLOSE":"30.86","ADJCLOSE":"30.86","VOLUME":"0"},{"ID":957,"TRADEDATE":20110905,"PHPDATE":1315180800,"PRODUCTID":85,"OPEN":"33.2","LOW":"32.89","HIGH":"36.22","CLOSE":"34.47","ADJCLOSE":"34.47","VOLUME":"0"},{"ID":958,"TRADEDATE":20110906,"PHPDATE":1315267200,"PRODUCTID":85,"OPEN":"36.67","LOW":"33.55","HIGH":"39.05","CLOSE":"34.18","ADJCLOSE":"34.18","VOLUME":"0"},{"ID":959,"TRADEDATE":20110907,"PHPDATE":1315353600,"PRODUCTID":85,"OPEN":"32.23","LOW":"31.78","HIGH":"34.23","CLOSE":"32.31","ADJCLOSE":"32.31","VOLUME":"0"},{"ID":960,"TRADEDATE":20110908,"PHPDATE":1315440000,"PRODUCTID":85,"OPEN":"30.81","LOW":"30.14","HIGH":"32.77","CLOSE":"31.85","ADJCLOSE":"31.85","VOLUME":"0"},{"ID":961,"TRADEDATE":20110909,"PHPDATE":1315526400,"PRODUCTID":85,"OPEN":"30.93","LOW":"30.24","HIGH":"32.12","CLOSE":"31.49","ADJCLOSE":"31.49","VOLUME":"0"},{"ID":962,"TRADEDATE":20110912,"PHPDATE":1315785600,"PRODUCTID":85,"OPEN":"36.72","LOW":"35.39","HIGH":"41","CLOSE":"38.77","ADJCLOSE":"38.77","VOLUME":"0"},{"ID":963,"TRADEDATE":20110913,"PHPDATE":1315785600,"PRODUCTID":85,"OPEN":"36.72","LOW":"35.39","HIGH":"41","CLOSE":"38.77","ADJCLOSE":"38.77","VOLUME":"0"},{"ID":964,"TRADEDATE":20110914,"PHPDATE":1315958400,"PRODUCTID":85,"OPEN":"35.82","LOW":"33.83","HIGH":"40.91","CLOSE":"39.58","ADJCLOSE":"39.58","VOLUME":"0"},{"ID":965,"TRADEDATE":20110915,"PHPDATE":1316044800,"PRODUCTID":85,"OPEN":"31.72","LOW":"31.72","HIGH":"36.29","CLOSE":"34.8","ADJCLOSE":"34.8","VOLUME":"0"},{"ID":966,"TRADEDATE":20110916,"PHPDATE":1316131200,"PRODUCTID":85,"OPEN":"31.44","LOW":"30.08","HIGH":"34.06","CLOSE":"33.8","ADJCLOSE":"33.8","VOLUME":"0"},{"ID":967,"TRADEDATE":20110919,"PHPDATE":1316390400,"PRODUCTID":85,"OPEN":"34.1","LOW":"34.1","HIGH":"36.67","CLOSE":"36.23","ADJCLOSE":"36.23","VOLUME":"0"},{"ID":968,"TRADEDATE":20110920,"PHPDATE":1316476800,"PRODUCTID":85,"OPEN":"35.48","LOW":"33.77","HIGH":"37.42","CLOSE":"34.34","ADJCLOSE":"34.34","VOLUME":"0"},{"ID":969,"TRADEDATE":20110921,"PHPDATE":1316563200,"PRODUCTID":85,"OPEN":"34.54","LOW":"33.18","HIGH":"36.01","CLOSE":"35.09","ADJCLOSE":"35.09","VOLUME":"0"},{"ID":970,"TRADEDATE":20110922,"PHPDATE":1316649600,"PRODUCTID":85,"OPEN":"35.09","LOW":"35.09","HIGH":"43.98","CLOSE":"41.58","ADJCLOSE":"41.58","VOLUME":"0"},{"ID":971,"TRADEDATE":20110923,"PHPDATE":1316736000,"PRODUCTID":85,"OPEN":"41.58","LOW":"41.36","HIGH":"47.9","CLOSE":"43.7","ADJCLOSE":"43.7","VOLUME":"0"},{"ID":972,"TRADEDATE":20110926,"PHPDATE":1316995200,"PRODUCTID":85,"OPEN":"44.55","LOW":"40.74","HIGH":"47.61","CLOSE":"43.6","ADJCLOSE":"43.6","VOLUME":"0"},{"ID":973,"TRADEDATE":20110927,"PHPDATE":1317081600,"PRODUCTID":85,"OPEN":"38.87","LOW":"38.38","HIGH":"41.21","CLOSE":"39.76","ADJCLOSE":"39.76","VOLUME":"0"},{"ID":974,"TRADEDATE":20110928,"PHPDATE":1317168000,"PRODUCTID":85,"OPEN":"40.29","LOW":"40.14","HIGH":"42.31","CLOSE":"40.68","ADJCLOSE":"40.68","VOLUME":"0"},{"ID":975,"TRADEDATE":20110929,"PHPDATE":1317168000,"PRODUCTID":85,"OPEN":"40.29","LOW":"40.14","HIGH":"42.31","CLOSE":"40.68","ADJCLOSE":"40.68","VOLUME":"0"},{"ID":976,"TRADEDATE":20110930,"PHPDATE":1317340800,"PRODUCTID":85,"OPEN":"40.27","LOW":"39.24","HIGH":"42.95","CLOSE":"42.77","ADJCLOSE":"42.77","VOLUME":"0"},{"ID":977,"TRADEDATE":20111003,"PHPDATE":1317600000,"PRODUCTID":85,"OPEN":"45.69","LOW":"44","HIGH":"49.26","CLOSE":"44","ADJCLOSE":"44","VOLUME":"0"},{"ID":978,"TRADEDATE":20111004,"PHPDATE":1317686400,"PRODUCTID":85,"OPEN":"43.23","LOW":"43.23","HIGH":"49.1","CLOSE":"47.82","ADJCLOSE":"47.82","VOLUME":"0"},{"ID":979,"TRADEDATE":20111005,"PHPDATE":1317686400,"PRODUCTID":85,"OPEN":"43.23","LOW":"43.23","HIGH":"49.1","CLOSE":"47.82","ADJCLOSE":"47.82","VOLUME":"0"},{"ID":980,"TRADEDATE":20111006,"PHPDATE":1317859200,"PRODUCTID":85,"OPEN":"47.82","LOW":"40.14","HIGH":"47.82","CLOSE":"41.25","ADJCLOSE":"41.25","VOLUME":"0"},{"ID":981,"TRADEDATE":20111007,"PHPDATE":1317945600,"PRODUCTID":85,"OPEN":"36.73","LOW":"36.63","HIGH":"40.92","CLOSE":"38.08","ADJCLOSE":"38.08","VOLUME":"0"},{"ID":982,"TRADEDATE":20111010,"PHPDATE":1318204800,"PRODUCTID":85,"OPEN":"38.76","LOW":"36.48","HIGH":"42.13","CLOSE":"36.48","ADJCLOSE":"36.48","VOLUME":"0"},{"ID":983,"TRADEDATE":20111011,"PHPDATE":1318291200,"PRODUCTID":85,"OPEN":"35.22","LOW":"34.47","HIGH":"38.79","CLOSE":"38.4","ADJCLOSE":"38.4","VOLUME":"0"},{"ID":984,"TRADEDATE":20111012,"PHPDATE":1318377600,"PRODUCTID":85,"OPEN":"37.46","LOW":"34.69","HIGH":"38.59","CLOSE":"35.34","ADJCLOSE":"35.34","VOLUME":"0"},{"ID":985,"TRADEDATE":20111013,"PHPDATE":1318464000,"PRODUCTID":85,"OPEN":"33.58","LOW":"31.93","HIGH":"33.99","CLOSE":"33.21","ADJCLOSE":"33.21","VOLUME":"0"},{"ID":986,"TRADEDATE":20111014,"PHPDATE":1318550400,"PRODUCTID":85,"OPEN":"34.16","LOW":"32.5","HIGH":"34.23","CLOSE":"33.23","ADJCLOSE":"33.23","VOLUME":"0"},{"ID":987,"TRADEDATE":20111017,"PHPDATE":1318809600,"PRODUCTID":85,"OPEN":"31.49","LOW":"30.94","HIGH":"32.38","CLOSE":"30.94","ADJCLOSE":"30.94","VOLUME":"0"},{"ID":988,"TRADEDATE":20111018,"PHPDATE":1318896000,"PRODUCTID":85,"OPEN":"33.36","LOW":"33.2","HIGH":"38.8","CLOSE":"37.45","ADJCLOSE":"37.45","VOLUME":"0"},{"ID":989,"TRADEDATE":20111019,"PHPDATE":1318982400,"PRODUCTID":85,"OPEN":"34.81","LOW":"34.64","HIGH":"36.28","CLOSE":"35.78","ADJCLOSE":"35.78","VOLUME":"0"},{"ID":990,"TRADEDATE":20111020,"PHPDATE":1319068800,"PRODUCTID":85,"OPEN":"36.69","LOW":"36.46","HIGH":"39.3","CLOSE":"37.82","ADJCLOSE":"37.82","VOLUME":"0"},{"ID":991,"TRADEDATE":20111021,"PHPDATE":1319155200,"PRODUCTID":85,"OPEN":"37.18","LOW":"36.89","HIGH":"38.27","CLOSE":"37.97","ADJCLOSE":"37.97","VOLUME":"0"},{"ID":992,"TRADEDATE":20111024,"PHPDATE":1319414400,"PRODUCTID":85,"OPEN":"37.97","LOW":"34.68","HIGH":"37.97","CLOSE":"35.38","ADJCLOSE":"35.38","VOLUME":"0"},{"ID":993,"TRADEDATE":20111025,"PHPDATE":1319500800,"PRODUCTID":85,"OPEN":"35.34","LOW":"34.58","HIGH":"36.66","CLOSE":"34.96","ADJCLOSE":"34.96","VOLUME":"0"},{"ID":994,"TRADEDATE":20111026,"PHPDATE":1319587200,"PRODUCTID":85,"OPEN":"37.08","LOW":"34.55","HIGH":"38.26","CLOSE":"36.59","ADJCLOSE":"36.59","VOLUME":"0"},{"ID":995,"TRADEDATE":20111027,"PHPDATE":1319673600,"PRODUCTID":85,"OPEN":"34.8","LOW":"32.38","HIGH":"36.04","CLOSE":"34.06","ADJCLOSE":"34.06","VOLUME":"0"},{"ID":996,"TRADEDATE":20111028,"PHPDATE":1319760000,"PRODUCTID":85,"OPEN":"31.79","LOW":"29.98","HIGH":"32.44","CLOSE":"31.89","ADJCLOSE":"31.89","VOLUME":"0"},{"ID":997,"TRADEDATE":20111031,"PHPDATE":1320019200,"PRODUCTID":85,"OPEN":"31.42","LOW":"31.22","HIGH":"33.09","CLOSE":"32.1","ADJCLOSE":"32.1","VOLUME":"0"},{"ID":998,"TRADEDATE":20111101,"PHPDATE":1320105600,"PRODUCTID":85,"OPEN":"33.22","LOW":"32.42","HIGH":"35.81","CLOSE":"35.34","ADJCLOSE":"35.34","VOLUME":"0"},{"ID":999,"TRADEDATE":20111102,"PHPDATE":1320192000,"PRODUCTID":85,"OPEN":"38.32","LOW":"35.02","HIGH":"38.77","CLOSE":"35.17","ADJCLOSE":"35.17","VOLUME":"0"},{"ID":1000,"TRADEDATE":20111103,"PHPDATE":1320278400,"PRODUCTID":85,"OPEN":"37.46","LOW":"36.89","HIGH":"39.71","CLOSE":"39.26","ADJCLOSE":"39.26","VOLUME":"0"},{"ID":1001,"TRADEDATE":20111104,"PHPDATE":1320364800,"PRODUCTID":85,"OPEN":"35.14","LOW":"34.32","HIGH":"35.69","CLOSE":"35.31","ADJCLOSE":"35.31","VOLUME":"0"},{"ID":1002,"TRADEDATE":20111107,"PHPDATE":1320624000,"PRODUCTID":85,"OPEN":"35.91","LOW":"35.04","HIGH":"36.55","CLOSE":"36.26","ADJCLOSE":"36.26","VOLUME":"0"},{"ID":1003,"TRADEDATE":20111108,"PHPDATE":1320710400,"PRODUCTID":85,"OPEN":"35.08","LOW":"33.96","HIGH":"35.45","CLOSE":"35.35","ADJCLOSE":"35.35","VOLUME":"0"},{"ID":1004,"TRADEDATE":20111109,"PHPDATE":1320796800,"PRODUCTID":85,"OPEN":"32.49","LOW":"30.9","HIGH":"32.74","CLOSE":"31.55","ADJCLOSE":"31.55","VOLUME":"0"},{"ID":1005,"TRADEDATE":20111110,"PHPDATE":1320883200,"PRODUCTID":85,"OPEN":"38.1","LOW":"36.14","HIGH":"38.95","CLOSE":"38.18","ADJCLOSE":"38.18","VOLUME":"0"},{"ID":1006,"TRADEDATE":20111111,"PHPDATE":1320969600,"PRODUCTID":85,"OPEN":"36.26","LOW":"34.81","HIGH":"36.78","CLOSE":"35.06","ADJCLOSE":"35.06","VOLUME":"0"},{"ID":1007,"TRADEDATE":20111114,"PHPDATE":1321228800,"PRODUCTID":85,"OPEN":"32.95","LOW":"32.5","HIGH":"33.38","CLOSE":"32.95","ADJCLOSE":"32.95","VOLUME":"0"},{"ID":1008,"TRADEDATE":20111115,"PHPDATE":1321315200,"PRODUCTID":85,"OPEN":"34.15","LOW":"33.32","HIGH":"35.32","CLOSE":"33.6","ADJCLOSE":"33.6","VOLUME":"0"},{"ID":1009,"TRADEDATE":20111116,"PHPDATE":1321401600,"PRODUCTID":85,"OPEN":"33.17","LOW":"32.77","HIGH":"37.69","CLOSE":"35.51","ADJCLOSE":"35.51","VOLUME":"0"},{"ID":1010,"TRADEDATE":20111117,"PHPDATE":1321488000,"PRODUCTID":85,"OPEN":"35.56","LOW":"32.74","HIGH":"36.87","CLOSE":"35.6","ADJCLOSE":"35.6","VOLUME":"0"},{"ID":1011,"TRADEDATE":20111118,"PHPDATE":1321574400,"PRODUCTID":85,"OPEN":"36.41","LOW":"34.83","HIGH":"37.56","CLOSE":"36.2","ADJCLOSE":"36.2","VOLUME":"0"},{"ID":1012,"TRADEDATE":20111121,"PHPDATE":1321833600,"PRODUCTID":85,"OPEN":"34.47","LOW":"34.47","HIGH":"39.15","CLOSE":"36.31","ADJCLOSE":"36.31","VOLUME":"0"},{"ID":1013,"TRADEDATE":20111122,"PHPDATE":1321920000,"PRODUCTID":85,"OPEN":"35.26","LOW":"34.17","HIGH":"36.02","CLOSE":"34.52","ADJCLOSE":"34.52","VOLUME":"0"},{"ID":1014,"TRADEDATE":20111123,"PHPDATE":1322006400,"PRODUCTID":85,"OPEN":"35.07","LOW":"34","HIGH":"35.55","CLOSE":"35.55","ADJCLOSE":"35.55","VOLUME":"0"},{"ID":1015,"TRADEDATE":20111124,"PHPDATE":1322092800,"PRODUCTID":85,"OPEN":"37.46","LOW":"35.32","HIGH":"38.51","CLOSE":"35.74","ADJCLOSE":"35.74","VOLUME":"0"},{"ID":1016,"TRADEDATE":20111125,"PHPDATE":1322179200,"PRODUCTID":85,"OPEN":"36.42","LOW":"35.05","HIGH":"36.42","CLOSE":"36.1","ADJCLOSE":"36.1","VOLUME":"0"},{"ID":1017,"TRADEDATE":20111128,"PHPDATE":1322438400,"PRODUCTID":85,"OPEN":"33.9","LOW":"32.44","HIGH":"34.39","CLOSE":"32.57","ADJCLOSE":"32.57","VOLUME":"0"},{"ID":1018,"TRADEDATE":20111129,"PHPDATE":1322524800,"PRODUCTID":85,"OPEN":"31.64","LOW":"29.25","HIGH":"31.95","CLOSE":"30.63","ADJCLOSE":"30.63","VOLUME":"0"},{"ID":1019,"TRADEDATE":20111130,"PHPDATE":1322611200,"PRODUCTID":85,"OPEN":"29.96","LOW":"29.72","HIGH":"31.35","CLOSE":"30.88","ADJCLOSE":"30.88","VOLUME":"0"},{"ID":1020,"TRADEDATE":20111201,"PHPDATE":1322697600,"PRODUCTID":85,"OPEN":"27.03","LOW":"27","HIGH":"29.34","CLOSE":"28.74","ADJCLOSE":"28.74","VOLUME":"0"},{"ID":1021,"TRADEDATE":20111202,"PHPDATE":1322784000,"PRODUCTID":85,"OPEN":"28.47","LOW":"27.53","HIGH":"28.58","CLOSE":"27.74","ADJCLOSE":"27.74","VOLUME":"0"},{"ID":1022,"TRADEDATE":20111205,"PHPDATE":1323043200,"PRODUCTID":85,"OPEN":"27.76","LOW":"27.76","HIGH":"28.53","CLOSE":"28.34","ADJCLOSE":"28.34","VOLUME":"0"},{"ID":1023,"TRADEDATE":20111206,"PHPDATE":1323129600,"PRODUCTID":85,"OPEN":"28.93","LOW":"28.61","HIGH":"29.65","CLOSE":"29.08","ADJCLOSE":"29.08","VOLUME":"0"},{"ID":1024,"TRADEDATE":20111207,"PHPDATE":1323216000,"PRODUCTID":85,"OPEN":"28.77","LOW":"28.24","HIGH":"29.17","CLOSE":"28.83","ADJCLOSE":"28.83","VOLUME":"0"},{"ID":1025,"TRADEDATE":20111208,"PHPDATE":1323302400,"PRODUCTID":85,"OPEN":"29.22","LOW":"28.98","HIGH":"30.24","CLOSE":"29.69","ADJCLOSE":"29.69","VOLUME":"0"},{"ID":1026,"TRADEDATE":20111209,"PHPDATE":1323388800,"PRODUCTID":85,"OPEN":"30.53","LOW":"29.97","HIGH":"33.2","CLOSE":"32.26","ADJCLOSE":"32.26","VOLUME":"0"},{"ID":1027,"TRADEDATE":20111212,"PHPDATE":1323648000,"PRODUCTID":85,"OPEN":"29.85","LOW":"28.44","HIGH":"30.4","CLOSE":"29.97","ADJCLOSE":"29.97","VOLUME":"0"},{"ID":1028,"TRADEDATE":20111213,"PHPDATE":1323734400,"PRODUCTID":85,"OPEN":"30.04","LOW":"28.37","HIGH":"30.25","CLOSE":"28.78","ADJCLOSE":"28.78","VOLUME":"0"},{"ID":1029,"TRADEDATE":20111214,"PHPDATE":1323820800,"PRODUCTID":85,"OPEN":"28.72","LOW":"27.35","HIGH":"28.75","CLOSE":"27.95","ADJCLOSE":"27.95","VOLUME":"0"},{"ID":1030,"TRADEDATE":20111215,"PHPDATE":1323907200,"PRODUCTID":85,"OPEN":"28.06","LOW":"27.61","HIGH":"29.03","CLOSE":"28.62","ADJCLOSE":"28.62","VOLUME":"0"},{"ID":1031,"TRADEDATE":20111216,"PHPDATE":1323993600,"PRODUCTID":85,"OPEN":"27.19","LOW":"26.08","HIGH":"27.35","CLOSE":"26.19","ADJCLOSE":"26.19","VOLUME":"0"},{"ID":1032,"TRADEDATE":20111219,"PHPDATE":1324252800,"PRODUCTID":85,"OPEN":"28.25","LOW":"27.89","HIGH":"29.36","CLOSE":"28.24","ADJCLOSE":"28.24","VOLUME":"0"},{"ID":1033,"TRADEDATE":20111220,"PHPDATE":1324339200,"PRODUCTID":85,"OPEN":"27.57","LOW":"26.39","HIGH":"27.57","CLOSE":"27.08","ADJCLOSE":"27.08","VOLUME":"0"},{"ID":1034,"TRADEDATE":20111221,"PHPDATE":1324425600,"PRODUCTID":85,"OPEN":"25.95","LOW":"25.48","HIGH":"26.37","CLOSE":"25.52","ADJCLOSE":"25.52","VOLUME":"0"},{"ID":1035,"TRADEDATE":20111222,"PHPDATE":1324512000,"PRODUCTID":85,"OPEN":"25.52","LOW":"23.26","HIGH":"25.81","CLOSE":"24","ADJCLOSE":"24","VOLUME":"0"},{"ID":1036,"TRADEDATE":20111223,"PHPDATE":1324598400,"PRODUCTID":85,"OPEN":"23.08","LOW":"22.53","HIGH":"36","CLOSE":"23.63","ADJCLOSE":"23.63","VOLUME":"0"},{"ID":1037,"TRADEDATE":20111226,"PHPDATE":1324598400,"PRODUCTID":85,"OPEN":"23.08","LOW":"22.53","HIGH":"36","CLOSE":"23.63","ADJCLOSE":"23.63","VOLUME":"0"},{"ID":1038,"TRADEDATE":20111227,"PHPDATE":1324598400,"PRODUCTID":85,"OPEN":"23.08","LOW":"22.53","HIGH":"36","CLOSE":"23.63","ADJCLOSE":"23.63","VOLUME":"0"},{"ID":1039,"TRADEDATE":20111228,"PHPDATE":1325030400,"PRODUCTID":85,"OPEN":"25.33","LOW":"24.26","HIGH":"25.67","CLOSE":"24.73","ADJCLOSE":"24.73","VOLUME":"0"},{"ID":1040,"TRADEDATE":20111229,"PHPDATE":1325116800,"PRODUCTID":85,"OPEN":"25.09","LOW":"24.53","HIGH":"25.15","CLOSE":"24.97","ADJCLOSE":"24.97","VOLUME":"0"},{"ID":1041,"TRADEDATE":20111230,"PHPDATE":1325203200,"PRODUCTID":85,"OPEN":"24.07","LOW":"23.75","HIGH":"24.94","CLOSE":"24.62","ADJCLOSE":"24.62","VOLUME":"0"},{"ID":1042,"TRADEDATE":20120102,"PHPDATE":1325203200,"PRODUCTID":85,"OPEN":"24.07","LOW":"23.75","HIGH":"24.94","CLOSE":"24.62","ADJCLOSE":"24.62","VOLUME":"0"},{"ID":1043,"TRADEDATE":20120103,"PHPDATE":1325548800,"PRODUCTID":85,"OPEN":"24.62","LOW":"24.46","HIGH":"25.06","CLOSE":"24.92","ADJCLOSE":"24.92","VOLUME":"0"},{"ID":1044,"TRADEDATE":20120104,"PHPDATE":1325635200,"PRODUCTID":85,"OPEN":"24.57","LOW":"24.37","HIGH":"24.9","CLOSE":"24.42","ADJCLOSE":"24.42","VOLUME":"0"},{"ID":1045,"TRADEDATE":20120105,"PHPDATE":1325721600,"PRODUCTID":85,"OPEN":"23.72","LOW":"23.43","HIGH":"23.92","CLOSE":"23.52","ADJCLOSE":"23.52","VOLUME":"0"},{"ID":1046,"TRADEDATE":20120106,"PHPDATE":1325808000,"PRODUCTID":85,"OPEN":"23.6","LOW":"23.5","HIGH":"24.75","CLOSE":"24.66","ADJCLOSE":"24.66","VOLUME":"0"},{"ID":1047,"TRADEDATE":20120109,"PHPDATE":1326067200,"PRODUCTID":85,"OPEN":"24.41","LOW":"23.77","HIGH":"26.07","CLOSE":"23.91","ADJCLOSE":"23.91","VOLUME":"0"},{"ID":1048,"TRADEDATE":20120110,"PHPDATE":1326153600,"PRODUCTID":85,"OPEN":"23.29","LOW":"22.63","HIGH":"23.5","CLOSE":"23.46","ADJCLOSE":"23.46","VOLUME":"0"},{"ID":1049,"TRADEDATE":20120111,"PHPDATE":1326240000,"PRODUCTID":85,"OPEN":"23.25","LOW":"22.75","HIGH":"23.42","CLOSE":"22.77","ADJCLOSE":"22.77","VOLUME":"0"},{"ID":1050,"TRADEDATE":20120112,"PHPDATE":1326326400,"PRODUCTID":85,"OPEN":"22.69","LOW":"22","HIGH":"22.77","CLOSE":"22.41","ADJCLOSE":"22.41","VOLUME":"0"},{"ID":1051,"TRADEDATE":20120113,"PHPDATE":1326412800,"PRODUCTID":85,"OPEN":"22.07","LOW":"21.55","HIGH":"22.19","CLOSE":"21.59","ADJCLOSE":"21.59","VOLUME":"0"},{"ID":1052,"TRADEDATE":20120116,"PHPDATE":1326672000,"PRODUCTID":85,"OPEN":"23.1","LOW":"22.66","HIGH":"23.26","CLOSE":"22.92","ADJCLOSE":"22.92","VOLUME":"0"},{"ID":1053,"TRADEDATE":20120117,"PHPDATE":1326758400,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.22","HIGH":"22.43","CLOSE":"22.06","ADJCLOSE":"22.06","VOLUME":"0"},{"ID":1054,"TRADEDATE":20120118,"PHPDATE":1326844800,"PRODUCTID":85,"OPEN":"22.26","LOW":"21.53","HIGH":"22.48","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":1055,"TRADEDATE":20120119,"PHPDATE":1326931200,"PRODUCTID":85,"OPEN":"21.88","LOW":"21.75","HIGH":"22.34","CLOSE":"22.34","ADJCLOSE":"22.34","VOLUME":"0"},{"ID":1056,"TRADEDATE":20120120,"PHPDATE":1327017600,"PRODUCTID":85,"OPEN":"23","LOW":"21.37","HIGH":"23.04","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":1057,"TRADEDATE":20120123,"PHPDATE":1327017600,"PRODUCTID":85,"OPEN":"23","LOW":"21.37","HIGH":"23.04","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":1058,"TRADEDATE":20120124,"PHPDATE":1327017600,"PRODUCTID":85,"OPEN":"23","LOW":"21.37","HIGH":"23.04","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":1059,"TRADEDATE":20120125,"PHPDATE":1327017600,"PRODUCTID":85,"OPEN":"23","LOW":"21.37","HIGH":"23.04","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":1060,"TRADEDATE":20120126,"PHPDATE":1327536000,"PRODUCTID":85,"OPEN":"23.13","LOW":"22.37","HIGH":"23.39","CLOSE":"22.56","ADJCLOSE":"22.56","VOLUME":"0"},{"ID":1061,"TRADEDATE":20120127,"PHPDATE":1327622400,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.88","HIGH":"22.46","CLOSE":"22.21","ADJCLOSE":"22.21","VOLUME":"0"},{"ID":1062,"TRADEDATE":20120130,"PHPDATE":1327881600,"PRODUCTID":85,"OPEN":"22.75","LOW":"22.68","HIGH":"24.76","CLOSE":"24.7","ADJCLOSE":"24.7","VOLUME":"0"},{"ID":1063,"TRADEDATE":20120131,"PHPDATE":1327968000,"PRODUCTID":85,"OPEN":"23.38","LOW":"22.88","HIGH":"23.65","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":1064,"TRADEDATE":20120201,"PHPDATE":1328054400,"PRODUCTID":85,"OPEN":"23.56","LOW":"23.11","HIGH":"23.77","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":1065,"TRADEDATE":20120202,"PHPDATE":1328140800,"PRODUCTID":85,"OPEN":"22.61","LOW":"22.43","HIGH":"22.83","CLOSE":"22.66","ADJCLOSE":"22.66","VOLUME":"0"},{"ID":1066,"TRADEDATE":20120203,"PHPDATE":1328227200,"PRODUCTID":85,"OPEN":"22.38","LOW":"21.75","HIGH":"22.38","CLOSE":"21.77","ADJCLOSE":"21.77","VOLUME":"0"},{"ID":1067,"TRADEDATE":20120206,"PHPDATE":1328486400,"PRODUCTID":85,"OPEN":"22.11","LOW":"21.29","HIGH":"23.35","CLOSE":"22.94","ADJCLOSE":"22.94","VOLUME":"0"},{"ID":1068,"TRADEDATE":20120207,"PHPDATE":1328572800,"PRODUCTID":85,"OPEN":"22.4","LOW":"22.29","HIGH":"22.99","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":1069,"TRADEDATE":20120208,"PHPDATE":1328659200,"PRODUCTID":85,"OPEN":"22.32","LOW":"21.81","HIGH":"22.45","CLOSE":"21.82","ADJCLOSE":"21.82","VOLUME":"0"},{"ID":1070,"TRADEDATE":20120209,"PHPDATE":1328745600,"PRODUCTID":85,"OPEN":"22.42","LOW":"22.33","HIGH":"22.92","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":1071,"TRADEDATE":20120210,"PHPDATE":1328832000,"PRODUCTID":85,"OPEN":"22.55","LOW":"22.39","HIGH":"29.45","CLOSE":"23.56","ADJCLOSE":"23.56","VOLUME":"0"},{"ID":1072,"TRADEDATE":20120213,"PHPDATE":1329091200,"PRODUCTID":85,"OPEN":"23.88","LOW":"23.12","HIGH":"24.02","CLOSE":"23.31","ADJCLOSE":"23.31","VOLUME":"0"},{"ID":1073,"TRADEDATE":20120214,"PHPDATE":1329177600,"PRODUCTID":85,"OPEN":"23.03","LOW":"21.92","HIGH":"23.12","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":1074,"TRADEDATE":20120215,"PHPDATE":1329264000,"PRODUCTID":85,"OPEN":"21.89","LOW":"21.36","HIGH":"22.08","CLOSE":"21.62","ADJCLOSE":"21.62","VOLUME":"0"},{"ID":1075,"TRADEDATE":20120216,"PHPDATE":1329350400,"PRODUCTID":85,"OPEN":"22.39","LOW":"22.11","HIGH":"23.24","CLOSE":"23.05","ADJCLOSE":"23.05","VOLUME":"0"},{"ID":1076,"TRADEDATE":20120217,"PHPDATE":1329436800,"PRODUCTID":85,"OPEN":"22.27","LOW":"22.27","HIGH":"23.04","CLOSE":"22.75","ADJCLOSE":"22.75","VOLUME":"0"},{"ID":1077,"TRADEDATE":20120220,"PHPDATE":1329696000,"PRODUCTID":85,"OPEN":"23.18","LOW":"22.88","HIGH":"24.16","CLOSE":"23.84","ADJCLOSE":"23.84","VOLUME":"0"},{"ID":1078,"TRADEDATE":20120221,"PHPDATE":1329782400,"PRODUCTID":85,"OPEN":"23.63","LOW":"23","HIGH":"24.3","CLOSE":"23.01","ADJCLOSE":"23.01","VOLUME":"0"},{"ID":1079,"TRADEDATE":20120222,"PHPDATE":1329868800,"PRODUCTID":85,"OPEN":"23.42","LOW":"22.19","HIGH":"23.46","CLOSE":"22.29","ADJCLOSE":"22.29","VOLUME":"0"},{"ID":1080,"TRADEDATE":20120223,"PHPDATE":1329955200,"PRODUCTID":85,"OPEN":"24.92","LOW":"22.15","HIGH":"24.92","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":1081,"TRADEDATE":20120224,"PHPDATE":1330041600,"PRODUCTID":85,"OPEN":"23.42","LOW":"21.5","HIGH":"23.58","CLOSE":"21.52","ADJCLOSE":"21.52","VOLUME":"0"},{"ID":1082,"TRADEDATE":20120227,"PHPDATE":1330300800,"PRODUCTID":85,"OPEN":"22.5","LOW":"21.94","HIGH":"24.6","CLOSE":"23.09","ADJCLOSE":"23.09","VOLUME":"0"},{"ID":1083,"TRADEDATE":20120228,"PHPDATE":1330387200,"PRODUCTID":85,"OPEN":"22.5","LOW":"21.72","HIGH":"23.06","CLOSE":"22.03","ADJCLOSE":"22.03","VOLUME":"0"},{"ID":1084,"TRADEDATE":20120229,"PHPDATE":1330473600,"PRODUCTID":85,"OPEN":"21.75","LOW":"21.04","HIGH":"21.77","CLOSE":"21.21","ADJCLOSE":"21.21","VOLUME":"0"},{"ID":1085,"TRADEDATE":20120301,"PHPDATE":1330560000,"PRODUCTID":85,"OPEN":"21.44","LOW":"20.97","HIGH":"22","CLOSE":"21.63","ADJCLOSE":"21.63","VOLUME":"0"},{"ID":1086,"TRADEDATE":20120302,"PHPDATE":1330646400,"PRODUCTID":85,"OPEN":"21.04","LOW":"20.63","HIGH":"21.17","CLOSE":"20.67","ADJCLOSE":"20.67","VOLUME":"0"},{"ID":1087,"TRADEDATE":20120305,"PHPDATE":1330905600,"PRODUCTID":85,"OPEN":"21.56","LOW":"21.3","HIGH":"22.75","CLOSE":"22.41","ADJCLOSE":"22.41","VOLUME":"0"},{"ID":1088,"TRADEDATE":20120306,"PHPDATE":1330992000,"PRODUCTID":85,"OPEN":"22.48","LOW":"22.42","HIGH":"23.66","CLOSE":"23.61","ADJCLOSE":"23.61","VOLUME":"0"},{"ID":1089,"TRADEDATE":20120307,"PHPDATE":1331078400,"PRODUCTID":85,"OPEN":"24.26","LOW":"22.84","HIGH":"24.26","CLOSE":"23.99","ADJCLOSE":"23.99","VOLUME":"0"},{"ID":1090,"TRADEDATE":20120308,"PHPDATE":1331164800,"PRODUCTID":85,"OPEN":"23.33","LOW":"22.04","HIGH":"23.42","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":1091,"TRADEDATE":20120309,"PHPDATE":1331251200,"PRODUCTID":85,"OPEN":"22.25","LOW":"21.03","HIGH":"22.25","CLOSE":"21.37","ADJCLOSE":"21.37","VOLUME":"0"},{"ID":1092,"TRADEDATE":20120312,"PHPDATE":1331510400,"PRODUCTID":85,"OPEN":"21.76","LOW":"21.05","HIGH":"22.24","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":1093,"TRADEDATE":20120313,"PHPDATE":1331596800,"PRODUCTID":85,"OPEN":"20.67","LOW":"20.3","HIGH":"20.81","CLOSE":"20.66","ADJCLOSE":"20.66","VOLUME":"0"},{"ID":1094,"TRADEDATE":20120314,"PHPDATE":1331683200,"PRODUCTID":85,"OPEN":"20.33","LOW":"20.15","HIGH":"21.81","CLOSE":"21.22","ADJCLOSE":"21.22","VOLUME":"0"},{"ID":1095,"TRADEDATE":20120315,"PHPDATE":1331769600,"PRODUCTID":85,"OPEN":"20.85","LOW":"20.13","HIGH":"21.28","CLOSE":"20.27","ADJCLOSE":"20.27","VOLUME":"0"},{"ID":1096,"TRADEDATE":20120316,"PHPDATE":1331856000,"PRODUCTID":85,"OPEN":"20.07","LOW":"19.52","HIGH":"20.3","CLOSE":"19.77","ADJCLOSE":"19.77","VOLUME":"0"},{"ID":1097,"TRADEDATE":20120319,"PHPDATE":1332115200,"PRODUCTID":85,"OPEN":"20.42","LOW":"19.79","HIGH":"21.02","CLOSE":"20.84","ADJCLOSE":"20.84","VOLUME":"0"},{"ID":1098,"TRADEDATE":20120320,"PHPDATE":1332201600,"PRODUCTID":85,"OPEN":"21.05","LOW":"20.24","HIGH":"21.67","CLOSE":"21.52","ADJCLOSE":"21.52","VOLUME":"0"},{"ID":1099,"TRADEDATE":20120321,"PHPDATE":1332288000,"PRODUCTID":85,"OPEN":"20.82","LOW":"20.63","HIGH":"21.67","CLOSE":"20.86","ADJCLOSE":"20.86","VOLUME":"0"},{"ID":1100,"TRADEDATE":20120322,"PHPDATE":1332374400,"PRODUCTID":85,"OPEN":"20.28","LOW":"19.79","HIGH":"21.33","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":1101,"TRADEDATE":20120323,"PHPDATE":1332460800,"PRODUCTID":85,"OPEN":"20.36","LOW":"20.26","HIGH":"21.2","CLOSE":"21.02","ADJCLOSE":"21.02","VOLUME":"0"},{"ID":1102,"TRADEDATE":20120326,"PHPDATE":1332720000,"PRODUCTID":85,"OPEN":"21.45","LOW":"20.32","HIGH":"22.22","CLOSE":"20.72","ADJCLOSE":"20.72","VOLUME":"0"},{"ID":1103,"TRADEDATE":20120327,"PHPDATE":1332806400,"PRODUCTID":85,"OPEN":"20.72","LOW":"18.87","HIGH":"20.72","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":1104,"TRADEDATE":20120328,"PHPDATE":1332892800,"PRODUCTID":85,"OPEN":"18.86","LOW":"18.79","HIGH":"19.36","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":1105,"TRADEDATE":20120329,"PHPDATE":1332979200,"PRODUCTID":85,"OPEN":"19.44","LOW":"19.38","HIGH":"20.64","CLOSE":"20.19","ADJCLOSE":"20.19","VOLUME":"0"},{"ID":1106,"TRADEDATE":20120330,"PHPDATE":1333065600,"PRODUCTID":85,"OPEN":"20.03","LOW":"19.39","HIGH":"20.24","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":1107,"TRADEDATE":20120402,"PHPDATE":1333324800,"PRODUCTID":85,"OPEN":"20.57","LOW":"20.11","HIGH":"21.06","CLOSE":"20.11","ADJCLOSE":"20.11","VOLUME":"0"},{"ID":1108,"TRADEDATE":20120403,"PHPDATE":1333411200,"PRODUCTID":85,"OPEN":"19.59","LOW":"18.45","HIGH":"19.65","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":1109,"TRADEDATE":20120404,"PHPDATE":1333411200,"PRODUCTID":85,"OPEN":"19.59","LOW":"18.45","HIGH":"19.65","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":1110,"TRADEDATE":20120405,"PHPDATE":1333584000,"PRODUCTID":85,"OPEN":"20.16","LOW":"19.13","HIGH":"20.4","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":1111,"TRADEDATE":20120406,"PHPDATE":1333584000,"PRODUCTID":85,"OPEN":"20.16","LOW":"19.13","HIGH":"20.4","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":1112,"TRADEDATE":20120409,"PHPDATE":1333584000,"PRODUCTID":85,"OPEN":"20.16","LOW":"19.13","HIGH":"20.4","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":1113,"TRADEDATE":20120410,"PHPDATE":1334016000,"PRODUCTID":85,"OPEN":"21.11","LOW":"19.98","HIGH":"21.29","CLOSE":"21.24","ADJCLOSE":"21.24","VOLUME":"0"},{"ID":1114,"TRADEDATE":20120411,"PHPDATE":1334102400,"PRODUCTID":85,"OPEN":"22.05","LOW":"21.16","HIGH":"22.1","CLOSE":"21.83","ADJCLOSE":"21.83","VOLUME":"0"},{"ID":1115,"TRADEDATE":20120412,"PHPDATE":1334188800,"PRODUCTID":85,"OPEN":"21.51","LOW":"20.82","HIGH":"21.51","CLOSE":"20.98","ADJCLOSE":"20.98","VOLUME":"0"},{"ID":1116,"TRADEDATE":20120413,"PHPDATE":1334275200,"PRODUCTID":85,"OPEN":"20.62","LOW":"19.74","HIGH":"20.71","CLOSE":"20.15","ADJCLOSE":"20.15","VOLUME":"0"},{"ID":1117,"TRADEDATE":20120416,"PHPDATE":1334534400,"PRODUCTID":85,"OPEN":"21.32","LOW":"20.91","HIGH":"21.47","CLOSE":"21.38","ADJCLOSE":"21.38","VOLUME":"0"},{"ID":1118,"TRADEDATE":20120417,"PHPDATE":1334620800,"PRODUCTID":85,"OPEN":"21.04","LOW":"20.81","HIGH":"21.71","CLOSE":"21.33","ADJCLOSE":"21.33","VOLUME":"0"},{"ID":1119,"TRADEDATE":20120418,"PHPDATE":1334707200,"PRODUCTID":85,"OPEN":"20.6","LOW":"20.22","HIGH":"20.73","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":1120,"TRADEDATE":20120419,"PHPDATE":1334793600,"PRODUCTID":85,"OPEN":"20","LOW":"19.18","HIGH":"20.2","CLOSE":"19.18","ADJCLOSE":"19.18","VOLUME":"0"},{"ID":1121,"TRADEDATE":20120420,"PHPDATE":1334880000,"PRODUCTID":85,"OPEN":"19.25","LOW":"18.89","HIGH":"19.42","CLOSE":"19.21","ADJCLOSE":"19.21","VOLUME":"0"},{"ID":1122,"TRADEDATE":20120423,"PHPDATE":1335139200,"PRODUCTID":85,"OPEN":"19.96","LOW":"19.57","HIGH":"20.67","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":1123,"TRADEDATE":20120424,"PHPDATE":1335225600,"PRODUCTID":85,"OPEN":"20.24","LOW":"19.05","HIGH":"20.56","CLOSE":"19.79","ADJCLOSE":"19.79","VOLUME":"0"},{"ID":1124,"TRADEDATE":20120425,"PHPDATE":1335312000,"PRODUCTID":85,"OPEN":"19.47","LOW":"18.92","HIGH":"19.74","CLOSE":"19.18","ADJCLOSE":"19.18","VOLUME":"0"},{"ID":1125,"TRADEDATE":20120426,"PHPDATE":1335398400,"PRODUCTID":85,"OPEN":"19.23","LOW":"18.59","HIGH":"19.47","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":1126,"TRADEDATE":20120427,"PHPDATE":1335484800,"PRODUCTID":85,"OPEN":"18.16","LOW":"18.09","HIGH":"19.49","CLOSE":"19.13","ADJCLOSE":"19.13","VOLUME":"0"},{"ID":1127,"TRADEDATE":20120430,"PHPDATE":1335744000,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.86","HIGH":"19.31","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":1128,"TRADEDATE":20120501,"PHPDATE":1335744000,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.86","HIGH":"19.31","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":1129,"TRADEDATE":20120502,"PHPDATE":1335916800,"PRODUCTID":85,"OPEN":"18.69","LOW":"18.29","HIGH":"19.05","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":1130,"TRADEDATE":20120503,"PHPDATE":1336003200,"PRODUCTID":85,"OPEN":"19.01","LOW":"18.42","HIGH":"19.35","CLOSE":"18.51","ADJCLOSE":"18.51","VOLUME":"0"},{"ID":1131,"TRADEDATE":20120504,"PHPDATE":1336089600,"PRODUCTID":85,"OPEN":"18.5","LOW":"18.34","HIGH":"18.83","CLOSE":"18.79","ADJCLOSE":"18.79","VOLUME":"0"},{"ID":1132,"TRADEDATE":20120507,"PHPDATE":1336348800,"PRODUCTID":85,"OPEN":"21.19","LOW":"20.89","HIGH":"22.35","CLOSE":"22.29","ADJCLOSE":"22.29","VOLUME":"0"},{"ID":1133,"TRADEDATE":20120508,"PHPDATE":1336435200,"PRODUCTID":85,"OPEN":"20.58","LOW":"20.58","HIGH":"21.97","CLOSE":"21.23","ADJCLOSE":"21.23","VOLUME":"0"},{"ID":1134,"TRADEDATE":20120509,"PHPDATE":1336521600,"PRODUCTID":85,"OPEN":"22.06","LOW":"21.7","HIGH":"22.75","CLOSE":"22.35","ADJCLOSE":"22.35","VOLUME":"0"},{"ID":1135,"TRADEDATE":20120510,"PHPDATE":1336608000,"PRODUCTID":85,"OPEN":"21.91","LOW":"21.51","HIGH":"23.52","CLOSE":"22.6","ADJCLOSE":"22.6","VOLUME":"0"},{"ID":1136,"TRADEDATE":20120511,"PHPDATE":1336694400,"PRODUCTID":85,"OPEN":"22.8","LOW":"22.72","HIGH":"24.1","CLOSE":"23.29","ADJCLOSE":"23.29","VOLUME":"0"},{"ID":1137,"TRADEDATE":20120514,"PHPDATE":1336953600,"PRODUCTID":85,"OPEN":"23.47","LOW":"22.75","HIGH":"24.71","CLOSE":"24.51","ADJCLOSE":"24.51","VOLUME":"0"},{"ID":1138,"TRADEDATE":20120515,"PHPDATE":1337040000,"PRODUCTID":85,"OPEN":"24.25","LOW":"23.21","HIGH":"24.6","CLOSE":"23.65","ADJCLOSE":"23.65","VOLUME":"0"},{"ID":1139,"TRADEDATE":20120516,"PHPDATE":1337126400,"PRODUCTID":85,"OPEN":"24.94","LOW":"24.94","HIGH":"28.21","CLOSE":"27.74","ADJCLOSE":"27.74","VOLUME":"0"},{"ID":1140,"TRADEDATE":20120517,"PHPDATE":1337212800,"PRODUCTID":85,"OPEN":"26.42","LOW":"25.52","HIGH":"27.89","CLOSE":"27.79","ADJCLOSE":"27.79","VOLUME":"0"},{"ID":1141,"TRADEDATE":20120518,"PHPDATE":1337299200,"PRODUCTID":85,"OPEN":"30.3","LOW":"29.34","HIGH":"33.05","CLOSE":"29.5","ADJCLOSE":"29.5","VOLUME":"0"},{"ID":1142,"TRADEDATE":20120521,"PHPDATE":1337558400,"PRODUCTID":85,"OPEN":"28.98","LOW":"28.58","HIGH":"29.88","CLOSE":"28.88","ADJCLOSE":"28.88","VOLUME":"0"},{"ID":1143,"TRADEDATE":20120522,"PHPDATE":1337644800,"PRODUCTID":85,"OPEN":"27.69","LOW":"25.96","HIGH":"27.71","CLOSE":"26.88","ADJCLOSE":"26.88","VOLUME":"0"},{"ID":1144,"TRADEDATE":20120523,"PHPDATE":1337731200,"PRODUCTID":85,"OPEN":"29.17","LOW":"28.04","HIGH":"29.49","CLOSE":"28.57","ADJCLOSE":"28.57","VOLUME":"0"},{"ID":1145,"TRADEDATE":20120524,"PHPDATE":1337817600,"PRODUCTID":85,"OPEN":"28.27","LOW":"27.74","HIGH":"29.35","CLOSE":"29.34","ADJCLOSE":"29.34","VOLUME":"0"},{"ID":1146,"TRADEDATE":20120525,"PHPDATE":1337904000,"PRODUCTID":85,"OPEN":"30.46","LOW":"28","HIGH":"30.89","CLOSE":"28.61","ADJCLOSE":"28.61","VOLUME":"0"},{"ID":1147,"TRADEDATE":20120528,"PHPDATE":1338163200,"PRODUCTID":85,"OPEN":"29.23","LOW":"27.59","HIGH":"29.28","CLOSE":"27.83","ADJCLOSE":"27.83","VOLUME":"0"},{"ID":1148,"TRADEDATE":20120529,"PHPDATE":1338249600,"PRODUCTID":85,"OPEN":"27.61","LOW":"26.45","HIGH":"27.72","CLOSE":"26.45","ADJCLOSE":"26.45","VOLUME":"0"},{"ID":1149,"TRADEDATE":20120530,"PHPDATE":1338336000,"PRODUCTID":85,"OPEN":"26.43","LOW":"26.43","HIGH":"28.5","CLOSE":"28.12","ADJCLOSE":"28.12","VOLUME":"0"},{"ID":1150,"TRADEDATE":20120531,"PHPDATE":1338422400,"PRODUCTID":85,"OPEN":"29.29","LOW":"28.17","HIGH":"29.62","CLOSE":"28.32","ADJCLOSE":"28.32","VOLUME":"0"},{"ID":1151,"TRADEDATE":20120601,"PHPDATE":1338508800,"PRODUCTID":85,"OPEN":"29.35","LOW":"27.96","HIGH":"29.63","CLOSE":"28.87","ADJCLOSE":"28.87","VOLUME":"0"},{"ID":1152,"TRADEDATE":20120604,"PHPDATE":1338768000,"PRODUCTID":85,"OPEN":"32.47","LOW":"30","HIGH":"33.39","CLOSE":"31.4","ADJCLOSE":"31.4","VOLUME":"0"},{"ID":1153,"TRADEDATE":20120605,"PHPDATE":1338854400,"PRODUCTID":85,"OPEN":"29.14","LOW":"28.65","HIGH":"29.82","CLOSE":"29.67","ADJCLOSE":"29.67","VOLUME":"0"},{"ID":1154,"TRADEDATE":20120606,"PHPDATE":1338940800,"PRODUCTID":85,"OPEN":"28.07","LOW":"26.9","HIGH":"28.4","CLOSE":"27.32","ADJCLOSE":"27.32","VOLUME":"0"},{"ID":1155,"TRADEDATE":20120607,"PHPDATE":1339027200,"PRODUCTID":85,"OPEN":"25.67","LOW":"25.58","HIGH":"27.06","CLOSE":"26.96","ADJCLOSE":"26.96","VOLUME":"0"},{"ID":1156,"TRADEDATE":20120608,"PHPDATE":1339113600,"PRODUCTID":85,"OPEN":"26.84","LOW":"26.8","HIGH":"28.67","CLOSE":"28.44","ADJCLOSE":"28.44","VOLUME":"0"},{"ID":1157,"TRADEDATE":20120611,"PHPDATE":1339372800,"PRODUCTID":85,"OPEN":"26.22","LOW":"25.91","HIGH":"27.19","CLOSE":"25.91","ADJCLOSE":"25.91","VOLUME":"0"},{"ID":1158,"TRADEDATE":20120612,"PHPDATE":1339459200,"PRODUCTID":85,"OPEN":"27.48","LOW":"26.17","HIGH":"27.49","CLOSE":"26.67","ADJCLOSE":"26.67","VOLUME":"0"},{"ID":1159,"TRADEDATE":20120613,"PHPDATE":1339545600,"PRODUCTID":85,"OPEN":"26.08","LOW":"26.04","HIGH":"27.04","CLOSE":"26.38","ADJCLOSE":"26.38","VOLUME":"0"},{"ID":1160,"TRADEDATE":20120614,"PHPDATE":1339632000,"PRODUCTID":85,"OPEN":"26.86","LOW":"26.51","HIGH":"27.92","CLOSE":"27.92","ADJCLOSE":"27.92","VOLUME":"0"},{"ID":1161,"TRADEDATE":20120615,"PHPDATE":1339718400,"PRODUCTID":85,"OPEN":"27.72","LOW":"26.83","HIGH":"27.87","CLOSE":"27.77","ADJCLOSE":"27.77","VOLUME":"0"},{"ID":1162,"TRADEDATE":20120618,"PHPDATE":1339977600,"PRODUCTID":85,"OPEN":"24.4","LOW":"23.95","HIGH":"24.59","CLOSE":"24.56","ADJCLOSE":"24.56","VOLUME":"0"},{"ID":1163,"TRADEDATE":20120619,"PHPDATE":1340064000,"PRODUCTID":85,"OPEN":"23.66","LOW":"22.57","HIGH":"23.82","CLOSE":"23","ADJCLOSE":"23","VOLUME":"0"},{"ID":1164,"TRADEDATE":20120620,"PHPDATE":1340150400,"PRODUCTID":85,"OPEN":"22.09","LOW":"21.95","HIGH":"22.44","CLOSE":"22.3","ADJCLOSE":"22.3","VOLUME":"0"},{"ID":1165,"TRADEDATE":20120621,"PHPDATE":1340236800,"PRODUCTID":85,"OPEN":"21.12","LOW":"20.85","HIGH":"21.73","CLOSE":"21.5","ADJCLOSE":"21.5","VOLUME":"0"},{"ID":1166,"TRADEDATE":20120622,"PHPDATE":1340323200,"PRODUCTID":85,"OPEN":"22.04","LOW":"21.69","HIGH":"22.53","CLOSE":"22.1","ADJCLOSE":"22.1","VOLUME":"0"},{"ID":1167,"TRADEDATE":20120625,"PHPDATE":1340582400,"PRODUCTID":85,"OPEN":"24.02","LOW":"20.96","HIGH":"24.04","CLOSE":"21.78","ADJCLOSE":"21.78","VOLUME":"0"},{"ID":1168,"TRADEDATE":20120626,"PHPDATE":1340668800,"PRODUCTID":85,"OPEN":"21.5","LOW":"20.9","HIGH":"23.11","CLOSE":"20.9","ADJCLOSE":"20.9","VOLUME":"0"},{"ID":1169,"TRADEDATE":20120627,"PHPDATE":1340755200,"PRODUCTID":85,"OPEN":"20.83","LOW":"20.13","HIGH":"21.25","CLOSE":"21.05","ADJCLOSE":"21.05","VOLUME":"0"},{"ID":1170,"TRADEDATE":20120628,"PHPDATE":1340841600,"PRODUCTID":85,"OPEN":"20.72","LOW":"20.72","HIGH":"22.39","CLOSE":"22.21","ADJCLOSE":"22.21","VOLUME":"0"},{"ID":1171,"TRADEDATE":20120629,"PHPDATE":1340928000,"PRODUCTID":85,"OPEN":"22.01","LOW":"20.29","HIGH":"22.15","CLOSE":"20.4","ADJCLOSE":"20.4","VOLUME":"0"},{"ID":1172,"TRADEDATE":20120702,"PHPDATE":1340928000,"PRODUCTID":85,"OPEN":"22.01","LOW":"20.29","HIGH":"22.15","CLOSE":"20.4","ADJCLOSE":"20.4","VOLUME":"0"},{"ID":1173,"TRADEDATE":20120703,"PHPDATE":1341273600,"PRODUCTID":85,"OPEN":"19.17","LOW":"18.95","HIGH":"19.69","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":1174,"TRADEDATE":20120704,"PHPDATE":1341360000,"PRODUCTID":85,"OPEN":"19.05","LOW":"18.54","HIGH":"19.21","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":1175,"TRADEDATE":20120705,"PHPDATE":1341446400,"PRODUCTID":85,"OPEN":"18.72","LOW":"18.37","HIGH":"19.03","CLOSE":"18.59","ADJCLOSE":"18.59","VOLUME":"0"},{"ID":1176,"TRADEDATE":20120706,"PHPDATE":1341532800,"PRODUCTID":85,"OPEN":"18.67","LOW":"18.32","HIGH":"18.83","CLOSE":"18.41","ADJCLOSE":"18.41","VOLUME":"0"},{"ID":1177,"TRADEDATE":20120709,"PHPDATE":1341792000,"PRODUCTID":85,"OPEN":"19.04","LOW":"18.78","HIGH":"19.93","CLOSE":"19.91","ADJCLOSE":"19.91","VOLUME":"0"},{"ID":1178,"TRADEDATE":20120710,"PHPDATE":1341878400,"PRODUCTID":85,"OPEN":"19.12","LOW":"19.02","HIGH":"19.9","CLOSE":"19.67","ADJCLOSE":"19.67","VOLUME":"0"},{"ID":1179,"TRADEDATE":20120711,"PHPDATE":1341964800,"PRODUCTID":85,"OPEN":"19.92","LOW":"19.3","HIGH":"20.01","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":1180,"TRADEDATE":20120712,"PHPDATE":1342051200,"PRODUCTID":85,"OPEN":"20.52","LOW":"19.66","HIGH":"20.69","CLOSE":"20.65","ADJCLOSE":"20.65","VOLUME":"0"},{"ID":1181,"TRADEDATE":20120713,"PHPDATE":1342137600,"PRODUCTID":85,"OPEN":"20.79","LOW":"19.49","HIGH":"20.8","CLOSE":"19.49","ADJCLOSE":"19.49","VOLUME":"0"},{"ID":1182,"TRADEDATE":20120716,"PHPDATE":1342396800,"PRODUCTID":85,"OPEN":"19.81","LOW":"19.4","HIGH":"20.11","CLOSE":"19.46","ADJCLOSE":"19.46","VOLUME":"0"},{"ID":1183,"TRADEDATE":20120717,"PHPDATE":1342483200,"PRODUCTID":85,"OPEN":"19.44","LOW":"18.84","HIGH":"19.53","CLOSE":"18.94","ADJCLOSE":"18.94","VOLUME":"0"},{"ID":1184,"TRADEDATE":20120718,"PHPDATE":1342569600,"PRODUCTID":85,"OPEN":"19.27","LOW":"19.14","HIGH":"19.99","CLOSE":"19.46","ADJCLOSE":"19.46","VOLUME":"0"},{"ID":1185,"TRADEDATE":20120719,"PHPDATE":1342656000,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.39","HIGH":"19.28","CLOSE":"19.09","ADJCLOSE":"19.09","VOLUME":"0"},{"ID":1186,"TRADEDATE":20120720,"PHPDATE":1342742400,"PRODUCTID":85,"OPEN":"19.16","LOW":"18.72","HIGH":"19.19","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":1187,"TRADEDATE":20120723,"PHPDATE":1343001600,"PRODUCTID":85,"OPEN":"20.56","LOW":"20.55","HIGH":"22.59","CLOSE":"22.19","ADJCLOSE":"22.19","VOLUME":"0"},{"ID":1188,"TRADEDATE":20120724,"PHPDATE":1343088000,"PRODUCTID":85,"OPEN":"22.19","LOW":"21.57","HIGH":"22.74","CLOSE":"22.7","ADJCLOSE":"22.7","VOLUME":"0"},{"ID":1189,"TRADEDATE":20120725,"PHPDATE":1343174400,"PRODUCTID":85,"OPEN":"24.06","LOW":"22.38","HIGH":"24.35","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":1190,"TRADEDATE":20120726,"PHPDATE":1343260800,"PRODUCTID":85,"OPEN":"22.22","LOW":"21.6","HIGH":"22.53","CLOSE":"21.78","ADJCLOSE":"21.78","VOLUME":"0"},{"ID":1191,"TRADEDATE":20120727,"PHPDATE":1343347200,"PRODUCTID":85,"OPEN":"20.47","LOW":"20.31","HIGH":"21.2","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":1192,"TRADEDATE":20120730,"PHPDATE":1343606400,"PRODUCTID":85,"OPEN":"20.45","LOW":"20.41","HIGH":"21.07","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":1193,"TRADEDATE":20120731,"PHPDATE":1343692800,"PRODUCTID":85,"OPEN":"20.99","LOW":"20.42","HIGH":"21.02","CLOSE":"20.69","ADJCLOSE":"20.69","VOLUME":"0"},{"ID":1194,"TRADEDATE":20120801,"PHPDATE":1343779200,"PRODUCTID":85,"OPEN":"20.94","LOW":"20.39","HIGH":"20.94","CLOSE":"20.86","ADJCLOSE":"20.86","VOLUME":"0"},{"ID":1195,"TRADEDATE":20120802,"PHPDATE":1343865600,"PRODUCTID":85,"OPEN":"20.8","LOW":"20.73","HIGH":"21.47","CLOSE":"21.18","ADJCLOSE":"21.18","VOLUME":"0"},{"ID":1196,"TRADEDATE":20120803,"PHPDATE":1343952000,"PRODUCTID":85,"OPEN":"19.64","LOW":"19.39","HIGH":"19.98","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":1197,"TRADEDATE":20120806,"PHPDATE":1344211200,"PRODUCTID":85,"OPEN":"19.19","LOW":"19.05","HIGH":"19.42","CLOSE":"19.25","ADJCLOSE":"19.25","VOLUME":"0"},{"ID":1198,"TRADEDATE":20120807,"PHPDATE":1344297600,"PRODUCTID":85,"OPEN":"19.03","LOW":"18.76","HIGH":"19.6","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":1199,"TRADEDATE":20120808,"PHPDATE":1344384000,"PRODUCTID":85,"OPEN":"19.04","LOW":"18.91","HIGH":"19.25","CLOSE":"19.12","ADJCLOSE":"19.12","VOLUME":"0"},{"ID":1200,"TRADEDATE":20120809,"PHPDATE":1344470400,"PRODUCTID":85,"OPEN":"18.6","LOW":"18.45","HIGH":"18.98","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":1201,"TRADEDATE":20120810,"PHPDATE":1344556800,"PRODUCTID":85,"OPEN":"18.33","LOW":"18.13","HIGH":"18.79","CLOSE":"18.39","ADJCLOSE":"18.39","VOLUME":"0"},{"ID":1202,"TRADEDATE":20120813,"PHPDATE":1344816000,"PRODUCTID":85,"OPEN":"18.9","LOW":"18.48","HIGH":"19.03","CLOSE":"18.7","ADJCLOSE":"18.7","VOLUME":"0"},{"ID":1203,"TRADEDATE":20120814,"PHPDATE":1344902400,"PRODUCTID":85,"OPEN":"18.28","LOW":"18.11","HIGH":"18.76","CLOSE":"18.25","ADJCLOSE":"18.25","VOLUME":"0"},{"ID":1204,"TRADEDATE":20120815,"PHPDATE":1344988800,"PRODUCTID":85,"OPEN":"18.55","LOW":"18.4","HIGH":"18.9","CLOSE":"18.85","ADJCLOSE":"18.85","VOLUME":"0"},{"ID":1205,"TRADEDATE":20120816,"PHPDATE":1345075200,"PRODUCTID":85,"OPEN":"18.49","LOW":"18.48","HIGH":"19.15","CLOSE":"19.07","ADJCLOSE":"19.07","VOLUME":"0"},{"ID":1206,"TRADEDATE":20120817,"PHPDATE":1345161600,"PRODUCTID":85,"OPEN":"18.93","LOW":"18.37","HIGH":"19.08","CLOSE":"18.46","ADJCLOSE":"18.46","VOLUME":"0"},{"ID":1207,"TRADEDATE":20120820,"PHPDATE":1345420800,"PRODUCTID":85,"OPEN":"19.46","LOW":"18.8","HIGH":"19.85","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":1208,"TRADEDATE":20120821,"PHPDATE":1345507200,"PRODUCTID":85,"OPEN":"18.75","LOW":"18.62","HIGH":"19.05","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":1209,"TRADEDATE":20120822,"PHPDATE":1345593600,"PRODUCTID":85,"OPEN":"19.36","LOW":"19.27","HIGH":"19.85","CLOSE":"19.57","ADJCLOSE":"19.57","VOLUME":"0"},{"ID":1210,"TRADEDATE":20120823,"PHPDATE":1345680000,"PRODUCTID":85,"OPEN":"19.23","LOW":"19.03","HIGH":"19.54","CLOSE":"19.28","ADJCLOSE":"19.28","VOLUME":"0"},{"ID":1211,"TRADEDATE":20120824,"PHPDATE":1345766400,"PRODUCTID":85,"OPEN":"19.94","LOW":"19.3","HIGH":"20.08","CLOSE":"19.92","ADJCLOSE":"19.92","VOLUME":"0"},{"ID":1212,"TRADEDATE":20120827,"PHPDATE":1346025600,"PRODUCTID":85,"OPEN":"20.78","LOW":"20.44","HIGH":"21.57","CLOSE":"20.54","ADJCLOSE":"20.54","VOLUME":"0"},{"ID":1213,"TRADEDATE":20120828,"PHPDATE":1346112000,"PRODUCTID":85,"OPEN":"20.63","LOW":"20.14","HIGH":"20.77","CLOSE":"20.15","ADJCLOSE":"20.15","VOLUME":"0"},{"ID":1214,"TRADEDATE":20120829,"PHPDATE":1346198400,"PRODUCTID":85,"OPEN":"20.09","LOW":"19.95","HIGH":"20.41","CLOSE":"20.38","ADJCLOSE":"20.38","VOLUME":"0"},{"ID":1215,"TRADEDATE":20120830,"PHPDATE":1346284800,"PRODUCTID":85,"OPEN":"20.8","LOW":"20.79","HIGH":"21.28","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":1216,"TRADEDATE":20120831,"PHPDATE":1346371200,"PRODUCTID":85,"OPEN":"21.13","LOW":"21.08","HIGH":"21.69","CLOSE":"21.16","ADJCLOSE":"21.16","VOLUME":"0"},{"ID":1217,"TRADEDATE":20120903,"PHPDATE":1346630400,"PRODUCTID":85,"OPEN":"21.01","LOW":"20.3","HIGH":"21.13","CLOSE":"20.48","ADJCLOSE":"20.48","VOLUME":"0"},{"ID":1218,"TRADEDATE":20120904,"PHPDATE":1346716800,"PRODUCTID":85,"OPEN":"20.61","LOW":"19.83","HIGH":"20.61","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":1219,"TRADEDATE":20120905,"PHPDATE":1346803200,"PRODUCTID":85,"OPEN":"20.51","LOW":"20.4","HIGH":"20.99","CLOSE":"20.72","ADJCLOSE":"20.72","VOLUME":"0"},{"ID":1220,"TRADEDATE":20120906,"PHPDATE":1346889600,"PRODUCTID":85,"OPEN":"20.9","LOW":"19.87","HIGH":"20.94","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":1221,"TRADEDATE":20120907,"PHPDATE":1346976000,"PRODUCTID":85,"OPEN":"18.83","LOW":"17.81","HIGH":"19.07","CLOSE":"18.7","ADJCLOSE":"18.7","VOLUME":"0"},{"ID":1222,"TRADEDATE":20120910,"PHPDATE":1347235200,"PRODUCTID":85,"OPEN":"18.69","LOW":"18.51","HIGH":"18.88","CLOSE":"18.6","ADJCLOSE":"18.6","VOLUME":"0"},{"ID":1223,"TRADEDATE":20120911,"PHPDATE":1347321600,"PRODUCTID":85,"OPEN":"18.66","LOW":"18.56","HIGH":"19.2","CLOSE":"19.03","ADJCLOSE":"19.03","VOLUME":"0"},{"ID":1224,"TRADEDATE":20120912,"PHPDATE":1347408000,"PRODUCTID":85,"OPEN":"18.96","LOW":"18.5","HIGH":"19.24","CLOSE":"18.88","ADJCLOSE":"18.88","VOLUME":"0"},{"ID":1225,"TRADEDATE":20120913,"PHPDATE":1347494400,"PRODUCTID":85,"OPEN":"18.39","LOW":"18.3","HIGH":"18.81","CLOSE":"18.74","ADJCLOSE":"18.74","VOLUME":"0"},{"ID":1226,"TRADEDATE":20120914,"PHPDATE":1347580800,"PRODUCTID":85,"OPEN":"17.8","LOW":"17.67","HIGH":"19.02","CLOSE":"18.52","ADJCLOSE":"18.52","VOLUME":"0"},{"ID":1227,"TRADEDATE":20120917,"PHPDATE":1347840000,"PRODUCTID":85,"OPEN":"18.27","LOW":"17.79","HIGH":"18.73","CLOSE":"17.8","ADJCLOSE":"17.8","VOLUME":"0"},{"ID":1228,"TRADEDATE":20120918,"PHPDATE":1347926400,"PRODUCTID":85,"OPEN":"17.72","LOW":"17.38","HIGH":"17.87","CLOSE":"17.72","ADJCLOSE":"17.72","VOLUME":"0"},{"ID":1229,"TRADEDATE":20120919,"PHPDATE":1348012800,"PRODUCTID":85,"OPEN":"17.46","LOW":"17.02","HIGH":"17.48","CLOSE":"17.3","ADJCLOSE":"17.3","VOLUME":"0"},{"ID":1230,"TRADEDATE":20120920,"PHPDATE":1348099200,"PRODUCTID":85,"OPEN":"17.02","LOW":"16.72","HIGH":"18.01","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":1231,"TRADEDATE":20120921,"PHPDATE":1348185600,"PRODUCTID":85,"OPEN":"17.01","LOW":"16.1","HIGH":"17.36","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":1232,"TRADEDATE":20120924,"PHPDATE":1348444800,"PRODUCTID":85,"OPEN":"16.92","LOW":"16.46","HIGH":"18.51","CLOSE":"16.55","ADJCLOSE":"16.55","VOLUME":"0"},{"ID":1233,"TRADEDATE":20120925,"PHPDATE":1348531200,"PRODUCTID":85,"OPEN":"16.28","LOW":"15.88","HIGH":"16.58","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":1234,"TRADEDATE":20120926,"PHPDATE":1348617600,"PRODUCTID":85,"OPEN":"16.26","LOW":"16.25","HIGH":"16.9","CLOSE":"16.65","ADJCLOSE":"16.65","VOLUME":"0"},{"ID":1235,"TRADEDATE":20120927,"PHPDATE":1348704000,"PRODUCTID":85,"OPEN":"16.6","LOW":"15.79","HIGH":"16.6","CLOSE":"15.79","ADJCLOSE":"15.79","VOLUME":"0"},{"ID":1236,"TRADEDATE":20120928,"PHPDATE":1348790400,"PRODUCTID":85,"OPEN":"15.72","LOW":"15.24","HIGH":"15.77","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1237,"TRADEDATE":20121001,"PHPDATE":1348790400,"PRODUCTID":85,"OPEN":"15.72","LOW":"15.24","HIGH":"15.77","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1238,"TRADEDATE":20121002,"PHPDATE":1348790400,"PRODUCTID":85,"OPEN":"15.72","LOW":"15.24","HIGH":"15.77","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1239,"TRADEDATE":20121003,"PHPDATE":1349222400,"PRODUCTID":85,"OPEN":"16.57","LOW":"16.15","HIGH":"16.57","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":1240,"TRADEDATE":20121004,"PHPDATE":1349308800,"PRODUCTID":85,"OPEN":"16.39","LOW":"16.07","HIGH":"16.49","CLOSE":"16.26","ADJCLOSE":"16.26","VOLUME":"0"},{"ID":1241,"TRADEDATE":20121005,"PHPDATE":1349395200,"PRODUCTID":85,"OPEN":"16.02","LOW":"15.89","HIGH":"16.07","CLOSE":"16.04","ADJCLOSE":"16.04","VOLUME":"0"},{"ID":1242,"TRADEDATE":20121008,"PHPDATE":1349654400,"PRODUCTID":85,"OPEN":"16.6","LOW":"16.24","HIGH":"16.76","CLOSE":"16.47","ADJCLOSE":"16.47","VOLUME":"0"},{"ID":1243,"TRADEDATE":20121009,"PHPDATE":1349740800,"PRODUCTID":85,"OPEN":"16.31","LOW":"16.14","HIGH":"16.54","CLOSE":"16.52","ADJCLOSE":"16.52","VOLUME":"0"},{"ID":1244,"TRADEDATE":20121010,"PHPDATE":1349827200,"PRODUCTID":85,"OPEN":"16.74","LOW":"16.34","HIGH":"16.74","CLOSE":"16.4","ADJCLOSE":"16.4","VOLUME":"0"},{"ID":1245,"TRADEDATE":20121011,"PHPDATE":1349913600,"PRODUCTID":85,"OPEN":"16.43","LOW":"16.35","HIGH":"16.53","CLOSE":"16.46","ADJCLOSE":"16.46","VOLUME":"0"},{"ID":1246,"TRADEDATE":20121012,"PHPDATE":1350000000,"PRODUCTID":85,"OPEN":"16.54","LOW":"16.4","HIGH":"16.62","CLOSE":"16.46","ADJCLOSE":"16.46","VOLUME":"0"},{"ID":1247,"TRADEDATE":20121015,"PHPDATE":1350259200,"PRODUCTID":85,"OPEN":"17.11","LOW":"16.3","HIGH":"17.14","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":1248,"TRADEDATE":20121016,"PHPDATE":1350345600,"PRODUCTID":85,"OPEN":"15.88","LOW":"15.74","HIGH":"16.14","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":1249,"TRADEDATE":20121017,"PHPDATE":1350432000,"PRODUCTID":85,"OPEN":"15.73","LOW":"15.43","HIGH":"15.73","CLOSE":"15.55","ADJCLOSE":"15.55","VOLUME":"0"},{"ID":1250,"TRADEDATE":20121018,"PHPDATE":1350518400,"PRODUCTID":85,"OPEN":"15.5","LOW":"15.28","HIGH":"15.57","CLOSE":"15.57","ADJCLOSE":"15.57","VOLUME":"0"},{"ID":1251,"TRADEDATE":20121019,"PHPDATE":1350604800,"PRODUCTID":85,"OPEN":"15.66","LOW":"14.86","HIGH":"15.72","CLOSE":"14.92","ADJCLOSE":"14.92","VOLUME":"0"},{"ID":1252,"TRADEDATE":20121022,"PHPDATE":1350864000,"PRODUCTID":85,"OPEN":"15.72","LOW":"15.54","HIGH":"15.95","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":1253,"TRADEDATE":20121023,"PHPDATE":1350864000,"PRODUCTID":85,"OPEN":"15.72","LOW":"15.54","HIGH":"15.95","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":1254,"TRADEDATE":20121024,"PHPDATE":1351036800,"PRODUCTID":85,"OPEN":"16.49","LOW":"16.39","HIGH":"16.89","CLOSE":"16.88","ADJCLOSE":"16.88","VOLUME":"0"},{"ID":1255,"TRADEDATE":20121025,"PHPDATE":1351123200,"PRODUCTID":85,"OPEN":"16.21","LOW":"15.86","HIGH":"16.49","CLOSE":"16.12","ADJCLOSE":"16.12","VOLUME":"0"},{"ID":1256,"TRADEDATE":20121026,"PHPDATE":1351209600,"PRODUCTID":85,"OPEN":"17.3","LOW":"15.68","HIGH":"17.3","CLOSE":"16.45","ADJCLOSE":"16.45","VOLUME":"0"},{"ID":1257,"TRADEDATE":20121029,"PHPDATE":1351468800,"PRODUCTID":85,"OPEN":"16.86","LOW":"12.98","HIGH":"17.03","CLOSE":"16.67","ADJCLOSE":"16.67","VOLUME":"0"},{"ID":1258,"TRADEDATE":20121030,"PHPDATE":1351555200,"PRODUCTID":85,"OPEN":"16.46","LOW":"16.21","HIGH":"16.91","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":1259,"TRADEDATE":20121031,"PHPDATE":1351641600,"PRODUCTID":85,"OPEN":"16.25","LOW":"15.79","HIGH":"16.43","CLOSE":"15.97","ADJCLOSE":"15.97","VOLUME":"0"},{"ID":1260,"TRADEDATE":20121101,"PHPDATE":1351728000,"PRODUCTID":85,"OPEN":"16.13","LOW":"15.71","HIGH":"16.16","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":1261,"TRADEDATE":20121102,"PHPDATE":1351814400,"PRODUCTID":85,"OPEN":"15.56","LOW":"15.37","HIGH":"15.94","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1262,"TRADEDATE":20121105,"PHPDATE":1352073600,"PRODUCTID":85,"OPEN":"16.31","LOW":"16.18","HIGH":"16.65","CLOSE":"16.24","ADJCLOSE":"16.24","VOLUME":"0"},{"ID":1263,"TRADEDATE":20121106,"PHPDATE":1352160000,"PRODUCTID":85,"OPEN":"16.29","LOW":"16.29","HIGH":"16.7","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":1264,"TRADEDATE":20121107,"PHPDATE":1352246400,"PRODUCTID":85,"OPEN":"16.66","LOW":"16.17","HIGH":"17.1","CLOSE":"16.18","ADJCLOSE":"16.18","VOLUME":"0"},{"ID":1265,"TRADEDATE":20121108,"PHPDATE":1352332800,"PRODUCTID":85,"OPEN":"16.7","LOW":"16.7","HIGH":"18.05","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":1266,"TRADEDATE":20121109,"PHPDATE":1352419200,"PRODUCTID":85,"OPEN":"17.41","LOW":"16.66","HIGH":"17.71","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":1267,"TRADEDATE":20121112,"PHPDATE":1352678400,"PRODUCTID":85,"OPEN":"17.7","LOW":"16.91","HIGH":"17.7","CLOSE":"17.28","ADJCLOSE":"17.28","VOLUME":"0"},{"ID":1268,"TRADEDATE":20121113,"PHPDATE":1352764800,"PRODUCTID":85,"OPEN":"17.41","LOW":"16.94","HIGH":"17.51","CLOSE":"17.26","ADJCLOSE":"17.26","VOLUME":"0"},{"ID":1269,"TRADEDATE":20121114,"PHPDATE":1352851200,"PRODUCTID":85,"OPEN":"16.73","LOW":"16.24","HIGH":"16.82","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":1270,"TRADEDATE":20121115,"PHPDATE":1352937600,"PRODUCTID":85,"OPEN":"17.08","LOW":"16.63","HIGH":"17.14","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":1271,"TRADEDATE":20121116,"PHPDATE":1353024000,"PRODUCTID":85,"OPEN":"17.2","LOW":"16.53","HIGH":"17.35","CLOSE":"16.64","ADJCLOSE":"16.64","VOLUME":"0"},{"ID":1272,"TRADEDATE":20121119,"PHPDATE":1353283200,"PRODUCTID":85,"OPEN":"16.86","LOW":"16.3","HIGH":"16.86","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":1273,"TRADEDATE":20121120,"PHPDATE":1353369600,"PRODUCTID":85,"OPEN":"16.15","LOW":"16","HIGH":"16.39","CLOSE":"16.35","ADJCLOSE":"16.35","VOLUME":"0"},{"ID":1274,"TRADEDATE":20121121,"PHPDATE":1353456000,"PRODUCTID":85,"OPEN":"15.88","LOW":"15.8","HIGH":"16.11","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":1275,"TRADEDATE":20121122,"PHPDATE":1353542400,"PRODUCTID":85,"OPEN":"15.85","LOW":"15.66","HIGH":"16.61","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":1276,"TRADEDATE":20121123,"PHPDATE":1353628800,"PRODUCTID":85,"OPEN":"15.7","LOW":"15.34","HIGH":"16.3","CLOSE":"15.44","ADJCLOSE":"15.44","VOLUME":"0"},{"ID":1277,"TRADEDATE":20121126,"PHPDATE":1353888000,"PRODUCTID":85,"OPEN":"15.86","LOW":"15.34","HIGH":"15.86","CLOSE":"15.48","ADJCLOSE":"15.48","VOLUME":"0"},{"ID":1278,"TRADEDATE":20121127,"PHPDATE":1353974400,"PRODUCTID":85,"OPEN":"15.6","LOW":"15.36","HIGH":"15.75","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":1279,"TRADEDATE":20121128,"PHPDATE":1354060800,"PRODUCTID":85,"OPEN":"15.83","LOW":"15.8","HIGH":"16.31","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":1280,"TRADEDATE":20121129,"PHPDATE":1354147200,"PRODUCTID":85,"OPEN":"15.44","LOW":"15.2","HIGH":"15.54","CLOSE":"15.24","ADJCLOSE":"15.24","VOLUME":"0"},{"ID":1281,"TRADEDATE":20121130,"PHPDATE":1354233600,"PRODUCTID":85,"OPEN":"14.89","LOW":"14.58","HIGH":"14.95","CLOSE":"14.79","ADJCLOSE":"14.79","VOLUME":"0"},{"ID":1282,"TRADEDATE":20121203,"PHPDATE":1354492800,"PRODUCTID":85,"OPEN":"15.27","LOW":"14.87","HIGH":"15.75","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":1283,"TRADEDATE":20121204,"PHPDATE":1354579200,"PRODUCTID":85,"OPEN":"15.52","LOW":"15.4","HIGH":"15.86","CLOSE":"15.53","ADJCLOSE":"15.53","VOLUME":"0"},{"ID":1284,"TRADEDATE":20121205,"PHPDATE":1354665600,"PRODUCTID":85,"OPEN":"15.45","LOW":"15.26","HIGH":"16","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":1285,"TRADEDATE":20121206,"PHPDATE":1354752000,"PRODUCTID":85,"OPEN":"15.86","LOW":"15.56","HIGH":"15.96","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":1286,"TRADEDATE":20121207,"PHPDATE":1354838400,"PRODUCTID":85,"OPEN":"15.73","LOW":"15.6","HIGH":"15.85","CLOSE":"15.85","ADJCLOSE":"15.85","VOLUME":"0"},{"ID":1287,"TRADEDATE":20121210,"PHPDATE":1355097600,"PRODUCTID":85,"OPEN":"16.07","LOW":"15.59","HIGH":"16.07","CLOSE":"15.67","ADJCLOSE":"15.67","VOLUME":"0"},{"ID":1288,"TRADEDATE":20121211,"PHPDATE":1355184000,"PRODUCTID":85,"OPEN":"15.46","LOW":"15.12","HIGH":"15.48","CLOSE":"15.27","ADJCLOSE":"15.27","VOLUME":"0"},{"ID":1289,"TRADEDATE":20121212,"PHPDATE":1355270400,"PRODUCTID":85,"OPEN":"15.12","LOW":"14.86","HIGH":"15.28","CLOSE":"15.14","ADJCLOSE":"15.14","VOLUME":"0"},{"ID":1290,"TRADEDATE":20121213,"PHPDATE":1355356800,"PRODUCTID":85,"OPEN":"15.03","LOW":"15","HIGH":"15.15","CLOSE":"15.03","ADJCLOSE":"15.03","VOLUME":"0"},{"ID":1291,"TRADEDATE":20121214,"PHPDATE":1355443200,"PRODUCTID":85,"OPEN":"15.15","LOW":"14.96","HIGH":"15.28","CLOSE":"14.96","ADJCLOSE":"14.96","VOLUME":"0"},{"ID":1292,"TRADEDATE":20121217,"PHPDATE":1355702400,"PRODUCTID":85,"OPEN":"15.33","LOW":"15.28","HIGH":"15.73","CLOSE":"15.65","ADJCLOSE":"15.65","VOLUME":"0"},{"ID":1293,"TRADEDATE":20121218,"PHPDATE":1355788800,"PRODUCTID":85,"OPEN":"15.64","LOW":"15.48","HIGH":"15.73","CLOSE":"15.68","ADJCLOSE":"15.68","VOLUME":"0"},{"ID":1294,"TRADEDATE":20121219,"PHPDATE":1355875200,"PRODUCTID":85,"OPEN":"15.57","LOW":"15.42","HIGH":"15.74","CLOSE":"15.66","ADJCLOSE":"15.66","VOLUME":"0"},{"ID":1295,"TRADEDATE":20121220,"PHPDATE":1355961600,"PRODUCTID":85,"OPEN":"15.65","LOW":"15.5","HIGH":"15.85","CLOSE":"15.68","ADJCLOSE":"15.68","VOLUME":"0"},{"ID":1296,"TRADEDATE":20121221,"PHPDATE":1356048000,"PRODUCTID":85,"OPEN":"17.77","LOW":"16.13","HIGH":"18.5","CLOSE":"16.82","ADJCLOSE":"16.82","VOLUME":"0"},{"ID":1297,"TRADEDATE":20121224,"PHPDATE":1356307200,"PRODUCTID":85,"OPEN":"17.94","LOW":"15.9","HIGH":"17.94","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":1298,"TRADEDATE":20121225,"PHPDATE":1356307200,"PRODUCTID":85,"OPEN":"17.94","LOW":"15.9","HIGH":"17.94","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":1299,"TRADEDATE":20121226,"PHPDATE":1356307200,"PRODUCTID":85,"OPEN":"17.94","LOW":"15.9","HIGH":"17.94","CLOSE":"15.91","ADJCLOSE":"15.91","VOLUME":"0"},{"ID":1300,"TRADEDATE":20121227,"PHPDATE":1356566400,"PRODUCTID":85,"OPEN":"17.94","LOW":"16.25","HIGH":"17.94","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":1301,"TRADEDATE":20121228,"PHPDATE":1356652800,"PRODUCTID":85,"OPEN":"16.58","LOW":"16.39","HIGH":"17.3","CLOSE":"17.19","ADJCLOSE":"17.19","VOLUME":"0"},{"ID":1302,"TRADEDATE":20121231,"PHPDATE":1356912000,"PRODUCTID":85,"OPEN":"17.87","LOW":"17.68","HIGH":"18.11","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":1303,"TRADEDATE":20130101,"PHPDATE":1356912000,"PRODUCTID":85,"OPEN":"17.87","LOW":"17.68","HIGH":"18.11","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":1304,"TRADEDATE":20130102,"PHPDATE":1357084800,"PRODUCTID":85,"OPEN":"16.87","LOW":"15.52","HIGH":"16.99","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":1305,"TRADEDATE":20130103,"PHPDATE":1357171200,"PRODUCTID":85,"OPEN":"15.46","LOW":"15.43","HIGH":"15.66","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":1306,"TRADEDATE":20130104,"PHPDATE":1357257600,"PRODUCTID":85,"OPEN":"15.65","LOW":"14.87","HIGH":"15.73","CLOSE":"14.87","ADJCLOSE":"14.87","VOLUME":"0"},{"ID":1307,"TRADEDATE":20130107,"PHPDATE":1357516800,"PRODUCTID":85,"OPEN":"15.34","LOW":"14.81","HIGH":"15.43","CLOSE":"14.89","ADJCLOSE":"14.89","VOLUME":"0"},{"ID":1308,"TRADEDATE":20130108,"PHPDATE":1357603200,"PRODUCTID":85,"OPEN":"14.96","LOW":"14.37","HIGH":"15","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":1309,"TRADEDATE":20130109,"PHPDATE":1357689600,"PRODUCTID":85,"OPEN":"14.04","LOW":"13.7","HIGH":"14.15","CLOSE":"13.88","ADJCLOSE":"13.88","VOLUME":"0"},{"ID":1310,"TRADEDATE":20130110,"PHPDATE":1357776000,"PRODUCTID":85,"OPEN":"13.89","LOW":"13.57","HIGH":"13.93","CLOSE":"13.65","ADJCLOSE":"13.65","VOLUME":"0"},{"ID":1311,"TRADEDATE":20130111,"PHPDATE":1357862400,"PRODUCTID":85,"OPEN":"13.39","LOW":"13.32","HIGH":"14.01","CLOSE":"13.92","ADJCLOSE":"13.92","VOLUME":"0"},{"ID":1312,"TRADEDATE":20130114,"PHPDATE":1358121600,"PRODUCTID":85,"OPEN":"14.25","LOW":"13.93","HIGH":"14.31","CLOSE":"14.27","ADJCLOSE":"14.27","VOLUME":"0"},{"ID":1313,"TRADEDATE":20130115,"PHPDATE":1358208000,"PRODUCTID":85,"OPEN":"14.2","LOW":"14.19","HIGH":"14.58","CLOSE":"14.53","ADJCLOSE":"14.53","VOLUME":"0"},{"ID":1314,"TRADEDATE":20130116,"PHPDATE":1358294400,"PRODUCTID":85,"OPEN":"14.57","LOW":"14.56","HIGH":"15.09","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":1315,"TRADEDATE":20130117,"PHPDATE":1358380800,"PRODUCTID":85,"OPEN":"14.6","LOW":"14.41","HIGH":"15.16","CLOSE":"14.84","ADJCLOSE":"14.84","VOLUME":"0"},{"ID":1316,"TRADEDATE":20130118,"PHPDATE":1358467200,"PRODUCTID":85,"OPEN":"14.5","LOW":"14.06","HIGH":"14.64","CLOSE":"14.14","ADJCLOSE":"14.14","VOLUME":"0"},{"ID":1317,"TRADEDATE":20130121,"PHPDATE":1358726400,"PRODUCTID":85,"OPEN":"14.5","LOW":"14.1","HIGH":"14.58","CLOSE":"14.1","ADJCLOSE":"14.1","VOLUME":"0"},{"ID":1318,"TRADEDATE":20130122,"PHPDATE":1358812800,"PRODUCTID":85,"OPEN":"13.82","LOW":"13.41","HIGH":"13.85","CLOSE":"13.46","ADJCLOSE":"13.46","VOLUME":"0"},{"ID":1319,"TRADEDATE":20130123,"PHPDATE":1358899200,"PRODUCTID":85,"OPEN":"13.24","LOW":"13.03","HIGH":"13.51","CLOSE":"13.17","ADJCLOSE":"13.17","VOLUME":"0"},{"ID":1320,"TRADEDATE":20130124,"PHPDATE":1358985600,"PRODUCTID":85,"OPEN":"13.21","LOW":"12.85","HIGH":"13.33","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":1321,"TRADEDATE":20130125,"PHPDATE":1359072000,"PRODUCTID":85,"OPEN":"12.43","LOW":"12.18","HIGH":"12.82","CLOSE":"12.28","ADJCLOSE":"12.28","VOLUME":"0"},{"ID":1322,"TRADEDATE":20130128,"PHPDATE":1359331200,"PRODUCTID":85,"OPEN":"12.67","LOW":"12.58","HIGH":"12.94","CLOSE":"12.59","ADJCLOSE":"12.59","VOLUME":"0"},{"ID":1323,"TRADEDATE":20130129,"PHPDATE":1359417600,"PRODUCTID":85,"OPEN":"12.45","LOW":"12.45","HIGH":"12.89","CLOSE":"12.81","ADJCLOSE":"12.81","VOLUME":"0"},{"ID":1324,"TRADEDATE":20130130,"PHPDATE":1359504000,"PRODUCTID":85,"OPEN":"12.83","LOW":"12.62","HIGH":"13.4","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1325,"TRADEDATE":20130131,"PHPDATE":1359590400,"PRODUCTID":85,"OPEN":"13.54","LOW":"13.36","HIGH":"13.58","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":1326,"TRADEDATE":20130201,"PHPDATE":1359676800,"PRODUCTID":85,"OPEN":"13.32","LOW":"12.67","HIGH":"13.67","CLOSE":"12.7","ADJCLOSE":"12.7","VOLUME":"0"},{"ID":1327,"TRADEDATE":20130204,"PHPDATE":1359936000,"PRODUCTID":85,"OPEN":"12.92","LOW":"12.88","HIGH":"13.62","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":1328,"TRADEDATE":20130205,"PHPDATE":1360022400,"PRODUCTID":85,"OPEN":"14.31","LOW":"14.06","HIGH":"14.8","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":1329,"TRADEDATE":20130206,"PHPDATE":1360108800,"PRODUCTID":85,"OPEN":"14.14","LOW":"14.06","HIGH":"14.36","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":1330,"TRADEDATE":20130207,"PHPDATE":1360195200,"PRODUCTID":85,"OPEN":"14.11","LOW":"14.1","HIGH":"15.13","CLOSE":"14.22","ADJCLOSE":"14.22","VOLUME":"0"},{"ID":1331,"TRADEDATE":20130208,"PHPDATE":1360281600,"PRODUCTID":85,"OPEN":"14.23","LOW":"13.89","HIGH":"14.42","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":1332,"TRADEDATE":20130211,"PHPDATE":1360281600,"PRODUCTID":85,"OPEN":"14.23","LOW":"13.89","HIGH":"14.42","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":1333,"TRADEDATE":20130212,"PHPDATE":1360281600,"PRODUCTID":85,"OPEN":"14.23","LOW":"13.89","HIGH":"14.42","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":1334,"TRADEDATE":20130213,"PHPDATE":1360281600,"PRODUCTID":85,"OPEN":"14.23","LOW":"13.89","HIGH":"14.42","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":1335,"TRADEDATE":20130214,"PHPDATE":1360800000,"PRODUCTID":85,"OPEN":"15.63","LOW":"14.12","HIGH":"15.63","CLOSE":"14.27","ADJCLOSE":"14.27","VOLUME":"0"},{"ID":1336,"TRADEDATE":20130215,"PHPDATE":1360886400,"PRODUCTID":85,"OPEN":"14.63","LOW":"13.94","HIGH":"15.48","CLOSE":"14.14","ADJCLOSE":"14.14","VOLUME":"0"},{"ID":1337,"TRADEDATE":20130218,"PHPDATE":1361145600,"PRODUCTID":85,"OPEN":"15.02","LOW":"14.18","HIGH":"15.03","CLOSE":"14.41","ADJCLOSE":"14.41","VOLUME":"0"},{"ID":1338,"TRADEDATE":20130219,"PHPDATE":1361232000,"PRODUCTID":85,"OPEN":"14.22","LOW":"14.18","HIGH":"15.06","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":1339,"TRADEDATE":20130220,"PHPDATE":1361318400,"PRODUCTID":85,"OPEN":"14.06","LOW":"14.06","HIGH":"14.61","CLOSE":"14.15","ADJCLOSE":"14.15","VOLUME":"0"},{"ID":1340,"TRADEDATE":20130221,"PHPDATE":1361404800,"PRODUCTID":85,"OPEN":"14.91","LOW":"14.55","HIGH":"16.41","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":1341,"TRADEDATE":20130222,"PHPDATE":1361491200,"PRODUCTID":85,"OPEN":"15.46","LOW":"15.09","HIGH":"16","CLOSE":"15.83","ADJCLOSE":"15.83","VOLUME":"0"},{"ID":1342,"TRADEDATE":20130225,"PHPDATE":1361750400,"PRODUCTID":85,"OPEN":"15.97","LOW":"15.92","HIGH":"16.37","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":1343,"TRADEDATE":20130226,"PHPDATE":1361836800,"PRODUCTID":85,"OPEN":"16.61","LOW":"16.38","HIGH":"18.75","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":1344,"TRADEDATE":20130227,"PHPDATE":1361923200,"PRODUCTID":85,"OPEN":"18.11","LOW":"16.87","HIGH":"18.11","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":1345,"TRADEDATE":20130228,"PHPDATE":1362009600,"PRODUCTID":85,"OPEN":"15.98","LOW":"15.19","HIGH":"15.98","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":1346,"TRADEDATE":20130301,"PHPDATE":1362096000,"PRODUCTID":85,"OPEN":"15.18","LOW":"14.81","HIGH":"15.35","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":1347,"TRADEDATE":20130304,"PHPDATE":1362355200,"PRODUCTID":85,"OPEN":"15.3","LOW":"15.3","HIGH":"17.19","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":1348,"TRADEDATE":20130305,"PHPDATE":1362441600,"PRODUCTID":85,"OPEN":"16.42","LOW":"15.93","HIGH":"16.49","CLOSE":"16.15","ADJCLOSE":"16.15","VOLUME":"0"},{"ID":1349,"TRADEDATE":20130306,"PHPDATE":1362528000,"PRODUCTID":85,"OPEN":"15.78","LOW":"15.46","HIGH":"15.87","CLOSE":"15.5","ADJCLOSE":"15.5","VOLUME":"0"},{"ID":1350,"TRADEDATE":20130307,"PHPDATE":1362614400,"PRODUCTID":85,"OPEN":"15.68","LOW":"15.12","HIGH":"15.7","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1351,"TRADEDATE":20130308,"PHPDATE":1362700800,"PRODUCTID":85,"OPEN":"14.95","LOW":"14.61","HIGH":"15.09","CLOSE":"14.61","ADJCLOSE":"14.61","VOLUME":"0"},{"ID":1352,"TRADEDATE":20130311,"PHPDATE":1362960000,"PRODUCTID":85,"OPEN":"15.33","LOW":"14.61","HIGH":"15.45","CLOSE":"14.68","ADJCLOSE":"14.68","VOLUME":"0"},{"ID":1353,"TRADEDATE":20130312,"PHPDATE":1363046400,"PRODUCTID":85,"OPEN":"14.51","LOW":"14.4","HIGH":"15.29","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":1354,"TRADEDATE":20130313,"PHPDATE":1363132800,"PRODUCTID":85,"OPEN":"15.01","LOW":"14.93","HIGH":"16.16","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":1355,"TRADEDATE":20130314,"PHPDATE":1363219200,"PRODUCTID":85,"OPEN":"15.84","LOW":"14.91","HIGH":"16.22","CLOSE":"14.96","ADJCLOSE":"14.96","VOLUME":"0"},{"ID":1356,"TRADEDATE":20130315,"PHPDATE":1363305600,"PRODUCTID":85,"OPEN":"15.28","LOW":"14.76","HIGH":"15.45","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1357,"TRADEDATE":20130318,"PHPDATE":1363564800,"PRODUCTID":85,"OPEN":"16.99","LOW":"16.69","HIGH":"18.14","CLOSE":"18.01","ADJCLOSE":"18.01","VOLUME":"0"},{"ID":1358,"TRADEDATE":20130319,"PHPDATE":1363651200,"PRODUCTID":85,"OPEN":"16.47","LOW":"16.29","HIGH":"17.21","CLOSE":"16.98","ADJCLOSE":"16.98","VOLUME":"0"},{"ID":1359,"TRADEDATE":20130320,"PHPDATE":1363737600,"PRODUCTID":85,"OPEN":"16.59","LOW":"16.06","HIGH":"16.8","CLOSE":"16.54","ADJCLOSE":"16.54","VOLUME":"0"},{"ID":1360,"TRADEDATE":20130321,"PHPDATE":1363824000,"PRODUCTID":85,"OPEN":"16.66","LOW":"16.11","HIGH":"16.73","CLOSE":"16.18","ADJCLOSE":"16.18","VOLUME":"0"},{"ID":1361,"TRADEDATE":20130322,"PHPDATE":1363910400,"PRODUCTID":85,"OPEN":"18.29","LOW":"15.51","HIGH":"18.29","CLOSE":"15.56","ADJCLOSE":"15.56","VOLUME":"0"},{"ID":1362,"TRADEDATE":20130325,"PHPDATE":1364169600,"PRODUCTID":85,"OPEN":"17.42","LOW":"15.62","HIGH":"17.42","CLOSE":"15.84","ADJCLOSE":"15.84","VOLUME":"0"},{"ID":1363,"TRADEDATE":20130326,"PHPDATE":1364256000,"PRODUCTID":85,"OPEN":"16.46","LOW":"15.16","HIGH":"16.57","CLOSE":"15.75","ADJCLOSE":"15.75","VOLUME":"0"},{"ID":1364,"TRADEDATE":20130327,"PHPDATE":1364342400,"PRODUCTID":85,"OPEN":"15.95","LOW":"14.86","HIGH":"16.01","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":1365,"TRADEDATE":20130328,"PHPDATE":1364428800,"PRODUCTID":85,"OPEN":"15.12","LOW":"14.55","HIGH":"15.55","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":1366,"TRADEDATE":20130329,"PHPDATE":1364428800,"PRODUCTID":85,"OPEN":"15.12","LOW":"14.55","HIGH":"15.55","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":1367,"TRADEDATE":20130401,"PHPDATE":1364428800,"PRODUCTID":85,"OPEN":"15.12","LOW":"14.55","HIGH":"15.55","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":1368,"TRADEDATE":20130402,"PHPDATE":1364860800,"PRODUCTID":85,"OPEN":"15.62","LOW":"14.98","HIGH":"15.62","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":1369,"TRADEDATE":20130403,"PHPDATE":1364947200,"PRODUCTID":85,"OPEN":"14.65","LOW":"14.49","HIGH":"15.1","CLOSE":"14.51","ADJCLOSE":"14.51","VOLUME":"0"},{"ID":1370,"TRADEDATE":20130404,"PHPDATE":1364947200,"PRODUCTID":85,"OPEN":"14.65","LOW":"14.49","HIGH":"15.1","CLOSE":"14.51","ADJCLOSE":"14.51","VOLUME":"0"},{"ID":1371,"TRADEDATE":20130405,"PHPDATE":1365120000,"PRODUCTID":85,"OPEN":"14.15","LOW":"14.15","HIGH":"17.31","CLOSE":"16.96","ADJCLOSE":"16.96","VOLUME":"0"},{"ID":1372,"TRADEDATE":20130408,"PHPDATE":1365379200,"PRODUCTID":85,"OPEN":"17.72","LOW":"16.77","HIGH":"17.89","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":1373,"TRADEDATE":20130409,"PHPDATE":1365465600,"PRODUCTID":85,"OPEN":"16.46","LOW":"16.23","HIGH":"16.82","CLOSE":"16.75","ADJCLOSE":"16.75","VOLUME":"0"},{"ID":1374,"TRADEDATE":20130410,"PHPDATE":1365552000,"PRODUCTID":85,"OPEN":"16.28","LOW":"16.09","HIGH":"16.69","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":1375,"TRADEDATE":20130411,"PHPDATE":1365638400,"PRODUCTID":85,"OPEN":"15.61","LOW":"15.51","HIGH":"16.36","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":1376,"TRADEDATE":20130412,"PHPDATE":1365724800,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.97","HIGH":"16.62","CLOSE":"16.56","ADJCLOSE":"16.56","VOLUME":"0"},{"ID":1377,"TRADEDATE":20130415,"PHPDATE":1365984000,"PRODUCTID":85,"OPEN":"17.83","LOW":"17.48","HIGH":"18.19","CLOSE":"17.83","ADJCLOSE":"17.83","VOLUME":"0"},{"ID":1378,"TRADEDATE":20130416,"PHPDATE":1366070400,"PRODUCTID":85,"OPEN":"18.71","LOW":"17.46","HIGH":"18.76","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":1379,"TRADEDATE":20130417,"PHPDATE":1366156800,"PRODUCTID":85,"OPEN":"17.4","LOW":"16.84","HIGH":"17.88","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":1380,"TRADEDATE":20130418,"PHPDATE":1366243200,"PRODUCTID":85,"OPEN":"17.54","LOW":"17.14","HIGH":"18.02","CLOSE":"17.68","ADJCLOSE":"17.68","VOLUME":"0"},{"ID":1381,"TRADEDATE":20130419,"PHPDATE":1366329600,"PRODUCTID":85,"OPEN":"17.6","LOW":"16.63","HIGH":"17.65","CLOSE":"17.17","ADJCLOSE":"17.17","VOLUME":"0"},{"ID":1382,"TRADEDATE":20130422,"PHPDATE":1366588800,"PRODUCTID":85,"OPEN":"16.89","LOW":"16.81","HIGH":"17.32","CLOSE":"17.04","ADJCLOSE":"17.04","VOLUME":"0"},{"ID":1383,"TRADEDATE":20130423,"PHPDATE":1366675200,"PRODUCTID":85,"OPEN":"16.68","LOW":"16.67","HIGH":"17.29","CLOSE":"17.18","ADJCLOSE":"17.18","VOLUME":"0"},{"ID":1384,"TRADEDATE":20130424,"PHPDATE":1366761600,"PRODUCTID":85,"OPEN":"16.23","LOW":"16.21","HIGH":"17.08","CLOSE":"16.61","ADJCLOSE":"16.61","VOLUME":"0"},{"ID":1385,"TRADEDATE":20130425,"PHPDATE":1366848000,"PRODUCTID":85,"OPEN":"16.69","LOW":"16.41","HIGH":"17.15","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":1386,"TRADEDATE":20130426,"PHPDATE":1366934400,"PRODUCTID":85,"OPEN":"16.95","LOW":"16.43","HIGH":"17.33","CLOSE":"16.56","ADJCLOSE":"16.56","VOLUME":"0"},{"ID":1387,"TRADEDATE":20130429,"PHPDATE":1367193600,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.07","HIGH":"17.21","CLOSE":"16.07","ADJCLOSE":"16.07","VOLUME":"0"},{"ID":1388,"TRADEDATE":20130430,"PHPDATE":1367280000,"PRODUCTID":85,"OPEN":"16.05","LOW":"15.2","HIGH":"16.06","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":1389,"TRADEDATE":20130501,"PHPDATE":1367280000,"PRODUCTID":85,"OPEN":"16.05","LOW":"15.2","HIGH":"16.06","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":1390,"TRADEDATE":20130502,"PHPDATE":1367452800,"PRODUCTID":85,"OPEN":"15.79","LOW":"15.57","HIGH":"16.05","CLOSE":"15.73","ADJCLOSE":"15.73","VOLUME":"0"},{"ID":1391,"TRADEDATE":20130503,"PHPDATE":1367539200,"PRODUCTID":85,"OPEN":"15.48","LOW":"15.16","HIGH":"15.64","CLOSE":"15.26","ADJCLOSE":"15.26","VOLUME":"0"},{"ID":1392,"TRADEDATE":20130506,"PHPDATE":1367798400,"PRODUCTID":85,"OPEN":"15.41","LOW":"15.18","HIGH":"15.57","CLOSE":"15.28","ADJCLOSE":"15.28","VOLUME":"0"},{"ID":1393,"TRADEDATE":20130507,"PHPDATE":1367884800,"PRODUCTID":85,"OPEN":"15.17","LOW":"14.83","HIGH":"15.19","CLOSE":"14.92","ADJCLOSE":"14.92","VOLUME":"0"},{"ID":1394,"TRADEDATE":20130508,"PHPDATE":1367971200,"PRODUCTID":85,"OPEN":"14.85","LOW":"14.71","HIGH":"15.12","CLOSE":"15.1","ADJCLOSE":"15.1","VOLUME":"0"},{"ID":1395,"TRADEDATE":20130509,"PHPDATE":1368057600,"PRODUCTID":85,"OPEN":"14.88","LOW":"14.6","HIGH":"15.01","CLOSE":"14.66","ADJCLOSE":"14.66","VOLUME":"0"},{"ID":1396,"TRADEDATE":20130510,"PHPDATE":1368144000,"PRODUCTID":85,"OPEN":"14.54","LOW":"14.45","HIGH":"14.77","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":1397,"TRADEDATE":20130513,"PHPDATE":1368403200,"PRODUCTID":85,"OPEN":"15.14","LOW":"15.1","HIGH":"15.82","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":1398,"TRADEDATE":20130514,"PHPDATE":1368489600,"PRODUCTID":85,"OPEN":"15.14","LOW":"15.13","HIGH":"15.57","CLOSE":"15.38","ADJCLOSE":"15.38","VOLUME":"0"},{"ID":1399,"TRADEDATE":20130515,"PHPDATE":1368576000,"PRODUCTID":85,"OPEN":"15.05","LOW":"15","HIGH":"15.23","CLOSE":"15.09","ADJCLOSE":"15.09","VOLUME":"0"},{"ID":1400,"TRADEDATE":20130516,"PHPDATE":1368662400,"PRODUCTID":85,"OPEN":"15","LOW":"15","HIGH":"15.78","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":1401,"TRADEDATE":20130517,"PHPDATE":1368662400,"PRODUCTID":85,"OPEN":"15","LOW":"15","HIGH":"15.78","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":1402,"TRADEDATE":20130520,"PHPDATE":1369008000,"PRODUCTID":85,"OPEN":"16.21","LOW":"16.19","HIGH":"17.03","CLOSE":"16.84","ADJCLOSE":"16.84","VOLUME":"0"},{"ID":1403,"TRADEDATE":20130521,"PHPDATE":1369094400,"PRODUCTID":85,"OPEN":"17.78","LOW":"16.59","HIGH":"17.78","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":1404,"TRADEDATE":20130522,"PHPDATE":1369180800,"PRODUCTID":85,"OPEN":"15.77","LOW":"15.77","HIGH":"16.75","CLOSE":"16.32","ADJCLOSE":"16.32","VOLUME":"0"},{"ID":1405,"TRADEDATE":20130523,"PHPDATE":1369267200,"PRODUCTID":85,"OPEN":"16.72","LOW":"16.4","HIGH":"19.44","CLOSE":"18.38","ADJCLOSE":"18.38","VOLUME":"0"},{"ID":1406,"TRADEDATE":20130524,"PHPDATE":1369353600,"PRODUCTID":85,"OPEN":"18.22","LOW":"17.33","HIGH":"18.22","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":1407,"TRADEDATE":20130527,"PHPDATE":1369612800,"PRODUCTID":85,"OPEN":"17.59","LOW":"16.71","HIGH":"17.81","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1408,"TRADEDATE":20130528,"PHPDATE":1369699200,"PRODUCTID":85,"OPEN":"16.75","LOW":"16.41","HIGH":"16.97","CLOSE":"16.52","ADJCLOSE":"16.52","VOLUME":"0"},{"ID":1409,"TRADEDATE":20130529,"PHPDATE":1369785600,"PRODUCTID":85,"OPEN":"16.64","LOW":"16.55","HIGH":"17.53","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":1410,"TRADEDATE":20130530,"PHPDATE":1369872000,"PRODUCTID":85,"OPEN":"16.72","LOW":"16.23","HIGH":"17.7","CLOSE":"16.98","ADJCLOSE":"16.98","VOLUME":"0"},{"ID":1411,"TRADEDATE":20130531,"PHPDATE":1369958400,"PRODUCTID":85,"OPEN":"16.84","LOW":"16.14","HIGH":"17.23","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":1412,"TRADEDATE":20130603,"PHPDATE":1370217600,"PRODUCTID":85,"OPEN":"17.08","LOW":"16.22","HIGH":"17.42","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":1413,"TRADEDATE":20130604,"PHPDATE":1370304000,"PRODUCTID":85,"OPEN":"17.23","LOW":"16.61","HIGH":"17.44","CLOSE":"16.73","ADJCLOSE":"16.73","VOLUME":"0"},{"ID":1414,"TRADEDATE":20130605,"PHPDATE":1370390400,"PRODUCTID":85,"OPEN":"16.88","LOW":"16.84","HIGH":"17.74","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":1415,"TRADEDATE":20130606,"PHPDATE":1370476800,"PRODUCTID":85,"OPEN":"17.68","LOW":"17.62","HIGH":"18.63","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":1416,"TRADEDATE":20130607,"PHPDATE":1370563200,"PRODUCTID":85,"OPEN":"18.13","LOW":"18.08","HIGH":"19.72","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":1417,"TRADEDATE":20130610,"PHPDATE":1370822400,"PRODUCTID":85,"OPEN":"18.65","LOW":"18.37","HIGH":"19.28","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":1418,"TRADEDATE":20130611,"PHPDATE":1370908800,"PRODUCTID":85,"OPEN":"18.56","LOW":"17.84","HIGH":"19.35","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":1419,"TRADEDATE":20130612,"PHPDATE":1370908800,"PRODUCTID":85,"OPEN":"18.56","LOW":"17.84","HIGH":"19.35","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":1420,"TRADEDATE":20130613,"PHPDATE":1371081600,"PRODUCTID":85,"OPEN":"20.26","LOW":"20.13","HIGH":"23.72","CLOSE":"21.46","ADJCLOSE":"21.46","VOLUME":"0"},{"ID":1421,"TRADEDATE":20130614,"PHPDATE":1371168000,"PRODUCTID":85,"OPEN":"19","LOW":"19","HIGH":"21.04","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":1422,"TRADEDATE":20130617,"PHPDATE":1371427200,"PRODUCTID":85,"OPEN":"20.53","LOW":"19.74","HIGH":"20.53","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":1423,"TRADEDATE":20130618,"PHPDATE":1371513600,"PRODUCTID":85,"OPEN":"20.36","LOW":"19.53","HIGH":"20.57","CLOSE":"19.85","ADJCLOSE":"19.85","VOLUME":"0"},{"ID":1424,"TRADEDATE":20130619,"PHPDATE":1371600000,"PRODUCTID":85,"OPEN":"19.98","LOW":"19.93","HIGH":"21.28","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":1425,"TRADEDATE":20130620,"PHPDATE":1371686400,"PRODUCTID":85,"OPEN":"20.68","LOW":"20.28","HIGH":"23.38","CLOSE":"22.72","ADJCLOSE":"22.72","VOLUME":"0"},{"ID":1426,"TRADEDATE":20130621,"PHPDATE":1371772800,"PRODUCTID":85,"OPEN":"24.85","LOW":"22.64","HIGH":"24.91","CLOSE":"23.12","ADJCLOSE":"23.12","VOLUME":"0"},{"ID":1427,"TRADEDATE":20130624,"PHPDATE":1372032000,"PRODUCTID":85,"OPEN":"24.78","LOW":"23.35","HIGH":"29.36","CLOSE":"27.33","ADJCLOSE":"27.33","VOLUME":"0"},{"ID":1428,"TRADEDATE":20130625,"PHPDATE":1372118400,"PRODUCTID":85,"OPEN":"28.22","LOW":"24.62","HIGH":"30.18","CLOSE":"27.8","ADJCLOSE":"27.8","VOLUME":"0"},{"ID":1429,"TRADEDATE":20130626,"PHPDATE":1372204800,"PRODUCTID":85,"OPEN":"29.14","LOW":"23.7","HIGH":"29.48","CLOSE":"23.87","ADJCLOSE":"23.87","VOLUME":"0"},{"ID":1430,"TRADEDATE":20130627,"PHPDATE":1372291200,"PRODUCTID":85,"OPEN":"22.73","LOW":"21.5","HIGH":"23.68","CLOSE":"23.68","ADJCLOSE":"23.68","VOLUME":"0"},{"ID":1431,"TRADEDATE":20130628,"PHPDATE":1372377600,"PRODUCTID":85,"OPEN":"22.74","LOW":"20.04","HIGH":"23.01","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":1432,"TRADEDATE":20130701,"PHPDATE":1372377600,"PRODUCTID":85,"OPEN":"22.74","LOW":"20.04","HIGH":"23.01","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":1433,"TRADEDATE":20130702,"PHPDATE":1372723200,"PRODUCTID":85,"OPEN":"20.64","LOW":"20.61","HIGH":"21.53","CLOSE":"21.37","ADJCLOSE":"21.37","VOLUME":"0"},{"ID":1434,"TRADEDATE":20130703,"PHPDATE":1372809600,"PRODUCTID":85,"OPEN":"21.62","LOW":"21.48","HIGH":"24.98","CLOSE":"24.57","ADJCLOSE":"24.57","VOLUME":"0"},{"ID":1435,"TRADEDATE":20130704,"PHPDATE":1372896000,"PRODUCTID":85,"OPEN":"23.37","LOW":"22.41","HIGH":"23.84","CLOSE":"23.13","ADJCLOSE":"23.13","VOLUME":"0"},{"ID":1436,"TRADEDATE":20130705,"PHPDATE":1372982400,"PRODUCTID":85,"OPEN":"21.68","LOW":"21.61","HIGH":"23.16","CLOSE":"22.9","ADJCLOSE":"22.9","VOLUME":"0"},{"ID":1437,"TRADEDATE":20130708,"PHPDATE":1373241600,"PRODUCTID":85,"OPEN":"23.95","LOW":"23.95","HIGH":"26.2","CLOSE":"24.55","ADJCLOSE":"24.55","VOLUME":"0"},{"ID":1438,"TRADEDATE":20130709,"PHPDATE":1373328000,"PRODUCTID":85,"OPEN":"24.63","LOW":"23.02","HIGH":"24.63","CLOSE":"23.16","ADJCLOSE":"23.16","VOLUME":"0"},{"ID":1439,"TRADEDATE":20130710,"PHPDATE":1373414400,"PRODUCTID":85,"OPEN":"22.85","LOW":"21.62","HIGH":"23.19","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":1440,"TRADEDATE":20130711,"PHPDATE":1373500800,"PRODUCTID":85,"OPEN":"21.07","LOW":"20.3","HIGH":"21.32","CLOSE":"20.91","ADJCLOSE":"20.91","VOLUME":"0"},{"ID":1441,"TRADEDATE":20130712,"PHPDATE":1373587200,"PRODUCTID":85,"OPEN":"20.19","LOW":"19.85","HIGH":"21.46","CLOSE":"21.2","ADJCLOSE":"21.2","VOLUME":"0"},{"ID":1442,"TRADEDATE":20130715,"PHPDATE":1373846400,"PRODUCTID":85,"OPEN":"21.69","LOW":"20.13","HIGH":"21.91","CLOSE":"20.6","ADJCLOSE":"20.6","VOLUME":"0"},{"ID":1443,"TRADEDATE":20130716,"PHPDATE":1373932800,"PRODUCTID":85,"OPEN":"20.59","LOW":"19.67","HIGH":"21","CLOSE":"20.36","ADJCLOSE":"20.36","VOLUME":"0"},{"ID":1444,"TRADEDATE":20130717,"PHPDATE":1374019200,"PRODUCTID":85,"OPEN":"19.93","LOW":"18.12","HIGH":"20.64","CLOSE":"19.86","ADJCLOSE":"19.86","VOLUME":"0"},{"ID":1445,"TRADEDATE":20130718,"PHPDATE":1374105600,"PRODUCTID":85,"OPEN":"19.6","LOW":"18.96","HIGH":"20.08","CLOSE":"19.16","ADJCLOSE":"19.16","VOLUME":"0"},{"ID":1446,"TRADEDATE":20130719,"PHPDATE":1374192000,"PRODUCTID":85,"OPEN":"19.24","LOW":"19.04","HIGH":"20.5","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":1447,"TRADEDATE":20130722,"PHPDATE":1374451200,"PRODUCTID":85,"OPEN":"19.74","LOW":"18.98","HIGH":"20.09","CLOSE":"19.05","ADJCLOSE":"19.05","VOLUME":"0"},{"ID":1448,"TRADEDATE":20130723,"PHPDATE":1374537600,"PRODUCTID":85,"OPEN":"18.51","LOW":"17.76","HIGH":"18.58","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":1449,"TRADEDATE":20130724,"PHPDATE":1374624000,"PRODUCTID":85,"OPEN":"18.51","LOW":"17.5","HIGH":"18.53","CLOSE":"17.51","ADJCLOSE":"17.51","VOLUME":"0"},{"ID":1450,"TRADEDATE":20130725,"PHPDATE":1374710400,"PRODUCTID":85,"OPEN":"18.42","LOW":"17.24","HIGH":"18.42","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":1451,"TRADEDATE":20130726,"PHPDATE":1374796800,"PRODUCTID":85,"OPEN":"17.59","LOW":"16.83","HIGH":"17.81","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":1452,"TRADEDATE":20130729,"PHPDATE":1375056000,"PRODUCTID":85,"OPEN":"17.98","LOW":"17.97","HIGH":"18.81","CLOSE":"18.29","ADJCLOSE":"18.29","VOLUME":"0"},{"ID":1453,"TRADEDATE":20130730,"PHPDATE":1375142400,"PRODUCTID":85,"OPEN":"18.02","LOW":"17.41","HIGH":"18.02","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":1454,"TRADEDATE":20130731,"PHPDATE":1375228800,"PRODUCTID":85,"OPEN":"17.98","LOW":"17.12","HIGH":"18.13","CLOSE":"18.13","ADJCLOSE":"18.13","VOLUME":"0"},{"ID":1455,"TRADEDATE":20130801,"PHPDATE":1375315200,"PRODUCTID":85,"OPEN":"17.36","LOW":"17.08","HIGH":"17.53","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":1456,"TRADEDATE":20130802,"PHPDATE":1375401600,"PRODUCTID":85,"OPEN":"16.79","LOW":"16.1","HIGH":"16.98","CLOSE":"16.11","ADJCLOSE":"16.11","VOLUME":"0"},{"ID":1457,"TRADEDATE":20130805,"PHPDATE":1375660800,"PRODUCTID":85,"OPEN":"16.44","LOW":"15.63","HIGH":"16.6","CLOSE":"15.67","ADJCLOSE":"15.67","VOLUME":"0"},{"ID":1458,"TRADEDATE":20130806,"PHPDATE":1375747200,"PRODUCTID":85,"OPEN":"16.25","LOW":"15.98","HIGH":"16.85","CLOSE":"16.16","ADJCLOSE":"16.16","VOLUME":"0"},{"ID":1459,"TRADEDATE":20130807,"PHPDATE":1375833600,"PRODUCTID":85,"OPEN":"16.09","LOW":"15.68","HIGH":"17.31","CLOSE":"17.26","ADJCLOSE":"17.26","VOLUME":"0"},{"ID":1460,"TRADEDATE":20130808,"PHPDATE":1375920000,"PRODUCTID":85,"OPEN":"16.5","LOW":"15.88","HIGH":"16.55","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":1461,"TRADEDATE":20130809,"PHPDATE":1376006400,"PRODUCTID":85,"OPEN":"16.05","LOW":"15.59","HIGH":"16.2","CLOSE":"15.6","ADJCLOSE":"15.6","VOLUME":"0"},{"ID":1462,"TRADEDATE":20130812,"PHPDATE":1376265600,"PRODUCTID":85,"OPEN":"16.53","LOW":"15.43","HIGH":"16.53","CLOSE":"16.35","ADJCLOSE":"16.35","VOLUME":"0"},{"ID":1463,"TRADEDATE":20130813,"PHPDATE":1376352000,"PRODUCTID":85,"OPEN":"16.33","LOW":"14.83","HIGH":"16.35","CLOSE":"16.16","ADJCLOSE":"16.16","VOLUME":"0"},{"ID":1464,"TRADEDATE":20130814,"PHPDATE":1376352000,"PRODUCTID":85,"OPEN":"16.33","LOW":"14.83","HIGH":"16.35","CLOSE":"16.16","ADJCLOSE":"16.16","VOLUME":"0"},{"ID":1465,"TRADEDATE":20130815,"PHPDATE":1376524800,"PRODUCTID":85,"OPEN":"16.32","LOW":"15.88","HIGH":"16.55","CLOSE":"16.4","ADJCLOSE":"16.4","VOLUME":"0"},{"ID":1466,"TRADEDATE":20130816,"PHPDATE":1376611200,"PRODUCTID":85,"OPEN":"16.82","LOW":"16.48","HIGH":"17.6","CLOSE":"16.86","ADJCLOSE":"16.86","VOLUME":"0"},{"ID":1467,"TRADEDATE":20130819,"PHPDATE":1376870400,"PRODUCTID":85,"OPEN":"17.66","LOW":"15.73","HIGH":"17.75","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":1468,"TRADEDATE":20130820,"PHPDATE":1376956800,"PRODUCTID":85,"OPEN":"17.57","LOW":"17.34","HIGH":"19.41","CLOSE":"19.12","ADJCLOSE":"19.12","VOLUME":"0"},{"ID":1469,"TRADEDATE":20130821,"PHPDATE":1377043200,"PRODUCTID":85,"OPEN":"18.74","LOW":"17.98","HIGH":"20.38","CLOSE":"19.31","ADJCLOSE":"19.31","VOLUME":"0"},{"ID":1470,"TRADEDATE":20130822,"PHPDATE":1377129600,"PRODUCTID":85,"OPEN":"19.86","LOW":"17.94","HIGH":"19.92","CLOSE":"18.82","ADJCLOSE":"18.82","VOLUME":"0"},{"ID":1471,"TRADEDATE":20130823,"PHPDATE":1377216000,"PRODUCTID":85,"OPEN":"18.28","LOW":"17.29","HIGH":"18.84","CLOSE":"18.48","ADJCLOSE":"18.48","VOLUME":"0"},{"ID":1472,"TRADEDATE":20130826,"PHPDATE":1377475200,"PRODUCTID":85,"OPEN":"18.56","LOW":"18.3","HIGH":"18.92","CLOSE":"18.52","ADJCLOSE":"18.52","VOLUME":"0"},{"ID":1473,"TRADEDATE":20130827,"PHPDATE":1377561600,"PRODUCTID":85,"OPEN":"18.73","LOW":"18.62","HIGH":"19.6","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":1474,"TRADEDATE":20130828,"PHPDATE":1377648000,"PRODUCTID":85,"OPEN":"20.86","LOW":"19.99","HIGH":"21.29","CLOSE":"20.73","ADJCLOSE":"20.73","VOLUME":"0"},{"ID":1475,"TRADEDATE":20130829,"PHPDATE":1377734400,"PRODUCTID":85,"OPEN":"20.17","LOW":"19.57","HIGH":"20.35","CLOSE":"19.76","ADJCLOSE":"19.76","VOLUME":"0"},{"ID":1476,"TRADEDATE":20130830,"PHPDATE":1377820800,"PRODUCTID":85,"OPEN":"19.84","LOW":"18.69","HIGH":"19.85","CLOSE":"19.06","ADJCLOSE":"19.06","VOLUME":"0"},{"ID":1477,"TRADEDATE":20130902,"PHPDATE":1378080000,"PRODUCTID":85,"OPEN":"18.27","LOW":"18.13","HIGH":"18.71","CLOSE":"18.28","ADJCLOSE":"18.28","VOLUME":"0"},{"ID":1478,"TRADEDATE":20130903,"PHPDATE":1378166400,"PRODUCTID":85,"OPEN":"18.13","LOW":"17.74","HIGH":"18.23","CLOSE":"18.04","ADJCLOSE":"18.04","VOLUME":"0"},{"ID":1479,"TRADEDATE":20130904,"PHPDATE":1378252800,"PRODUCTID":85,"OPEN":"18.49","LOW":"18.43","HIGH":"19.03","CLOSE":"18.91","ADJCLOSE":"18.91","VOLUME":"0"},{"ID":1480,"TRADEDATE":20130905,"PHPDATE":1378339200,"PRODUCTID":85,"OPEN":"18.22","LOW":"17.77","HIGH":"18.27","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":1481,"TRADEDATE":20130906,"PHPDATE":1378425600,"PRODUCTID":85,"OPEN":"18.04","LOW":"17.53","HIGH":"18.15","CLOSE":"17.71","ADJCLOSE":"17.71","VOLUME":"0"},{"ID":1482,"TRADEDATE":20130909,"PHPDATE":1378684800,"PRODUCTID":85,"OPEN":"17.09","LOW":"16.79","HIGH":"17.83","CLOSE":"17.56","ADJCLOSE":"17.56","VOLUME":"0"},{"ID":1483,"TRADEDATE":20130910,"PHPDATE":1378771200,"PRODUCTID":85,"OPEN":"16.88","LOW":"15.6","HIGH":"17.04","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1484,"TRADEDATE":20130911,"PHPDATE":1378857600,"PRODUCTID":85,"OPEN":"16.38","LOW":"16.28","HIGH":"17.15","CLOSE":"16.99","ADJCLOSE":"16.99","VOLUME":"0"},{"ID":1485,"TRADEDATE":20130912,"PHPDATE":1378944000,"PRODUCTID":85,"OPEN":"16.9","LOW":"16.42","HIGH":"16.9","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":1486,"TRADEDATE":20130913,"PHPDATE":1379030400,"PRODUCTID":85,"OPEN":"16.62","LOW":"16.52","HIGH":"17.27","CLOSE":"16.71","ADJCLOSE":"16.71","VOLUME":"0"},{"ID":1487,"TRADEDATE":20130916,"PHPDATE":1379289600,"PRODUCTID":85,"OPEN":"16.44","LOW":"16.42","HIGH":"16.91","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1488,"TRADEDATE":20130917,"PHPDATE":1379376000,"PRODUCTID":85,"OPEN":"16.87","LOW":"16.87","HIGH":"17.5","CLOSE":"17.27","ADJCLOSE":"17.27","VOLUME":"0"},{"ID":1489,"TRADEDATE":20130918,"PHPDATE":1379462400,"PRODUCTID":85,"OPEN":"17.43","LOW":"17.06","HIGH":"17.64","CLOSE":"17.41","ADJCLOSE":"17.41","VOLUME":"0"},{"ID":1490,"TRADEDATE":20130919,"PHPDATE":1379548800,"PRODUCTID":85,"OPEN":"16.19","LOW":"15.95","HIGH":"16.36","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":1491,"TRADEDATE":20130920,"PHPDATE":1379548800,"PRODUCTID":85,"OPEN":"16.19","LOW":"15.95","HIGH":"16.36","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":1492,"TRADEDATE":20130923,"PHPDATE":1379894400,"PRODUCTID":85,"OPEN":"16.2","LOW":"16.2","HIGH":"17.18","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":1493,"TRADEDATE":20130924,"PHPDATE":1379980800,"PRODUCTID":85,"OPEN":"16.46","LOW":"15.85","HIGH":"17.39","CLOSE":"16.46","ADJCLOSE":"16.46","VOLUME":"0"},{"ID":1494,"TRADEDATE":20130925,"PHPDATE":1380067200,"PRODUCTID":85,"OPEN":"16.56","LOW":"15.99","HIGH":"16.67","CLOSE":"16.17","ADJCLOSE":"16.17","VOLUME":"0"},{"ID":1495,"TRADEDATE":20130926,"PHPDATE":1380153600,"PRODUCTID":85,"OPEN":"15.86","LOW":"15.4","HIGH":"16.48","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":1496,"TRADEDATE":20130927,"PHPDATE":1380240000,"PRODUCTID":85,"OPEN":"15.56","LOW":"14.76","HIGH":"15.64","CLOSE":"15.1","ADJCLOSE":"15.1","VOLUME":"0"},{"ID":1497,"TRADEDATE":20130930,"PHPDATE":1380499200,"PRODUCTID":85,"OPEN":"16.7","LOW":"16.16","HIGH":"16.95","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":1498,"TRADEDATE":20131001,"PHPDATE":1380499200,"PRODUCTID":85,"OPEN":"16.7","LOW":"16.16","HIGH":"16.95","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":1499,"TRADEDATE":20131002,"PHPDATE":1380672000,"PRODUCTID":85,"OPEN":"16.47","LOW":"15.91","HIGH":"16.94","CLOSE":"16.76","ADJCLOSE":"16.76","VOLUME":"0"},{"ID":1500,"TRADEDATE":20131003,"PHPDATE":1380758400,"PRODUCTID":85,"OPEN":"16.19","LOW":"15.89","HIGH":"16.57","CLOSE":"16.5","ADJCLOSE":"16.5","VOLUME":"0"},{"ID":1501,"TRADEDATE":20131004,"PHPDATE":1380844800,"PRODUCTID":85,"OPEN":"17.04","LOW":"16.37","HIGH":"17.32","CLOSE":"17.12","ADJCLOSE":"17.12","VOLUME":"0"},{"ID":1502,"TRADEDATE":20131007,"PHPDATE":1381104000,"PRODUCTID":85,"OPEN":"17.81","LOW":"17.69","HIGH":"18.32","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":1503,"TRADEDATE":20131008,"PHPDATE":1381190400,"PRODUCTID":85,"OPEN":"18.24","LOW":"17.5","HIGH":"18.44","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":1504,"TRADEDATE":20131009,"PHPDATE":1381276800,"PRODUCTID":85,"OPEN":"18.45","LOW":"18.05","HIGH":"18.59","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":1505,"TRADEDATE":20131010,"PHPDATE":1381363200,"PRODUCTID":85,"OPEN":"17.83","LOW":"17.83","HIGH":"19.2","CLOSE":"18.18","ADJCLOSE":"18.18","VOLUME":"0"},{"ID":1506,"TRADEDATE":20131011,"PHPDATE":1381449600,"PRODUCTID":85,"OPEN":"16.62","LOW":"16.41","HIGH":"16.97","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":1507,"TRADEDATE":20131014,"PHPDATE":1381449600,"PRODUCTID":85,"OPEN":"16.62","LOW":"16.41","HIGH":"16.97","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":1508,"TRADEDATE":20131015,"PHPDATE":1381795200,"PRODUCTID":85,"OPEN":"16.41","LOW":"16.23","HIGH":"16.96","CLOSE":"16.82","ADJCLOSE":"16.82","VOLUME":"0"},{"ID":1509,"TRADEDATE":20131016,"PHPDATE":1381881600,"PRODUCTID":85,"OPEN":"17.05","LOW":"15.73","HIGH":"17.77","CLOSE":"17.7","ADJCLOSE":"17.7","VOLUME":"0"},{"ID":1510,"TRADEDATE":20131017,"PHPDATE":1381968000,"PRODUCTID":85,"OPEN":"16.45","LOW":"16.35","HIGH":"16.93","CLOSE":"16.93","ADJCLOSE":"16.93","VOLUME":"0"},{"ID":1511,"TRADEDATE":20131018,"PHPDATE":1382054400,"PRODUCTID":85,"OPEN":"16.18","LOW":"15.23","HIGH":"16.38","CLOSE":"15.23","ADJCLOSE":"15.23","VOLUME":"0"},{"ID":1512,"TRADEDATE":20131021,"PHPDATE":1382313600,"PRODUCTID":85,"OPEN":"15.41","LOW":"14.63","HIGH":"15.42","CLOSE":"14.93","ADJCLOSE":"14.93","VOLUME":"0"},{"ID":1513,"TRADEDATE":20131022,"PHPDATE":1382400000,"PRODUCTID":85,"OPEN":"15.21","LOW":"14.6","HIGH":"15.21","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":1514,"TRADEDATE":20131023,"PHPDATE":1382486400,"PRODUCTID":85,"OPEN":"14.74","LOW":"14.41","HIGH":"16.33","CLOSE":"16.06","ADJCLOSE":"16.06","VOLUME":"0"},{"ID":1515,"TRADEDATE":20131024,"PHPDATE":1382572800,"PRODUCTID":85,"OPEN":"16.3","LOW":"15.87","HIGH":"16.69","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":1516,"TRADEDATE":20131025,"PHPDATE":1382659200,"PRODUCTID":85,"OPEN":"16.45","LOW":"15.54","HIGH":"16.71","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1517,"TRADEDATE":20131028,"PHPDATE":1382918400,"PRODUCTID":85,"OPEN":"16.56","LOW":"15.88","HIGH":"16.63","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":1518,"TRADEDATE":20131029,"PHPDATE":1383004800,"PRODUCTID":85,"OPEN":"15.77","LOW":"15","HIGH":"15.77","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":1519,"TRADEDATE":20131030,"PHPDATE":1383091200,"PRODUCTID":85,"OPEN":"15.26","LOW":"14.73","HIGH":"15.35","CLOSE":"15.09","ADJCLOSE":"15.09","VOLUME":"0"},{"ID":1520,"TRADEDATE":20131031,"PHPDATE":1383177600,"PRODUCTID":85,"OPEN":"15.15","LOW":"14.69","HIGH":"15.16","CLOSE":"14.81","ADJCLOSE":"14.81","VOLUME":"0"},{"ID":1521,"TRADEDATE":20131101,"PHPDATE":1383264000,"PRODUCTID":85,"OPEN":"14.91","LOW":"14.18","HIGH":"15.07","CLOSE":"14.31","ADJCLOSE":"14.31","VOLUME":"0"},{"ID":1522,"TRADEDATE":20131104,"PHPDATE":1383523200,"PRODUCTID":85,"OPEN":"14.5","LOW":"14.32","HIGH":"14.65","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":1523,"TRADEDATE":20131105,"PHPDATE":1383609600,"PRODUCTID":85,"OPEN":"14.5","LOW":"14.5","HIGH":"15.17","CLOSE":"14.86","ADJCLOSE":"14.86","VOLUME":"0"},{"ID":1524,"TRADEDATE":20131106,"PHPDATE":1383696000,"PRODUCTID":85,"OPEN":"15.08","LOW":"14.78","HIGH":"15.23","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":1525,"TRADEDATE":20131107,"PHPDATE":1383782400,"PRODUCTID":85,"OPEN":"15.18","LOW":"14.92","HIGH":"16.22","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":1526,"TRADEDATE":20131108,"PHPDATE":1383868800,"PRODUCTID":85,"OPEN":"15.05","LOW":"14.81","HIGH":"15.27","CLOSE":"15.2","ADJCLOSE":"15.2","VOLUME":"0"},{"ID":1527,"TRADEDATE":20131111,"PHPDATE":1384128000,"PRODUCTID":85,"OPEN":"15.73","LOW":"15.46","HIGH":"16.4","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":1528,"TRADEDATE":20131112,"PHPDATE":1384214400,"PRODUCTID":85,"OPEN":"15.67","LOW":"15.59","HIGH":"16.23","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":1529,"TRADEDATE":20131113,"PHPDATE":1384300800,"PRODUCTID":85,"OPEN":"15.92","LOW":"15.92","HIGH":"16.65","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":1530,"TRADEDATE":20131114,"PHPDATE":1384387200,"PRODUCTID":85,"OPEN":"16.18","LOW":"15.51","HIGH":"16.19","CLOSE":"15.65","ADJCLOSE":"15.65","VOLUME":"0"},{"ID":1531,"TRADEDATE":20131115,"PHPDATE":1384473600,"PRODUCTID":85,"OPEN":"15.18","LOW":"15.14","HIGH":"15.98","CLOSE":"15.88","ADJCLOSE":"15.88","VOLUME":"0"},{"ID":1532,"TRADEDATE":20131118,"PHPDATE":1384732800,"PRODUCTID":85,"OPEN":"17.03","LOW":"16.72","HIGH":"18.21","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":1533,"TRADEDATE":20131119,"PHPDATE":1384819200,"PRODUCTID":85,"OPEN":"17.92","LOW":"16.45","HIGH":"18.11","CLOSE":"16.71","ADJCLOSE":"16.71","VOLUME":"0"},{"ID":1534,"TRADEDATE":20131120,"PHPDATE":1384905600,"PRODUCTID":85,"OPEN":"16.78","LOW":"14.66","HIGH":"17.1","CLOSE":"17.02","ADJCLOSE":"17.02","VOLUME":"0"},{"ID":1535,"TRADEDATE":20131121,"PHPDATE":1384992000,"PRODUCTID":85,"OPEN":"16.76","LOW":"16.4","HIGH":"17.15","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":1536,"TRADEDATE":20131122,"PHPDATE":1385078400,"PRODUCTID":85,"OPEN":"16.96","LOW":"16.87","HIGH":"17.57","CLOSE":"16.96","ADJCLOSE":"16.96","VOLUME":"0"},{"ID":1537,"TRADEDATE":20131125,"PHPDATE":1385337600,"PRODUCTID":85,"OPEN":"17.19","LOW":"16.46","HIGH":"17.42","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":1538,"TRADEDATE":20131126,"PHPDATE":1385424000,"PRODUCTID":85,"OPEN":"16.65","LOW":"15.81","HIGH":"16.82","CLOSE":"15.99","ADJCLOSE":"15.99","VOLUME":"0"},{"ID":1539,"TRADEDATE":20131127,"PHPDATE":1385510400,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.19","HIGH":"16.12","CLOSE":"15.83","ADJCLOSE":"15.83","VOLUME":"0"},{"ID":1540,"TRADEDATE":20131128,"PHPDATE":1385596800,"PRODUCTID":85,"OPEN":"15.7","LOW":"15.63","HIGH":"16.1","CLOSE":"15.83","ADJCLOSE":"15.83","VOLUME":"0"},{"ID":1541,"TRADEDATE":20131129,"PHPDATE":1385683200,"PRODUCTID":85,"OPEN":"15.71","LOW":"15.24","HIGH":"15.77","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":1542,"TRADEDATE":20131202,"PHPDATE":1385942400,"PRODUCTID":85,"OPEN":"16","LOW":"15.42","HIGH":"16","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":1543,"TRADEDATE":20131203,"PHPDATE":1386028800,"PRODUCTID":85,"OPEN":"15.92","LOW":"15.54","HIGH":"15.93","CLOSE":"15.55","ADJCLOSE":"15.55","VOLUME":"0"},{"ID":1544,"TRADEDATE":20131204,"PHPDATE":1386115200,"PRODUCTID":85,"OPEN":"16.14","LOW":"15.71","HIGH":"16.14","CLOSE":"15.99","ADJCLOSE":"15.99","VOLUME":"0"},{"ID":1545,"TRADEDATE":20131205,"PHPDATE":1386201600,"PRODUCTID":85,"OPEN":"16.09","LOW":"15.84","HIGH":"16.22","CLOSE":"16.13","ADJCLOSE":"16.13","VOLUME":"0"},{"ID":1546,"TRADEDATE":20131206,"PHPDATE":1386288000,"PRODUCTID":85,"OPEN":"16.22","LOW":"15.57","HIGH":"16.49","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":1547,"TRADEDATE":20131209,"PHPDATE":1386547200,"PRODUCTID":85,"OPEN":"15.87","LOW":"15.83","HIGH":"16.36","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":1548,"TRADEDATE":20131210,"PHPDATE":1386633600,"PRODUCTID":85,"OPEN":"15.98","LOW":"15.12","HIGH":"15.98","CLOSE":"15.16","ADJCLOSE":"15.16","VOLUME":"0"},{"ID":1549,"TRADEDATE":20131211,"PHPDATE":1386720000,"PRODUCTID":85,"OPEN":"15.14","LOW":"15.14","HIGH":"16.02","CLOSE":"15.68","ADJCLOSE":"15.68","VOLUME":"0"},{"ID":1550,"TRADEDATE":20131212,"PHPDATE":1386806400,"PRODUCTID":85,"OPEN":"15.69","LOW":"15.4","HIGH":"15.84","CLOSE":"15.67","ADJCLOSE":"15.67","VOLUME":"0"},{"ID":1551,"TRADEDATE":20131213,"PHPDATE":1386892800,"PRODUCTID":85,"OPEN":"15.84","LOW":"15.34","HIGH":"16.07","CLOSE":"15.94","ADJCLOSE":"15.94","VOLUME":"0"},{"ID":1552,"TRADEDATE":20131216,"PHPDATE":1387152000,"PRODUCTID":85,"OPEN":"16.23","LOW":"15.89","HIGH":"16.5","CLOSE":"16.35","ADJCLOSE":"16.35","VOLUME":"0"},{"ID":1553,"TRADEDATE":20131217,"PHPDATE":1387238400,"PRODUCTID":85,"OPEN":"15.79","LOW":"15.79","HIGH":"16.14","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":1554,"TRADEDATE":20131218,"PHPDATE":1387324800,"PRODUCTID":85,"OPEN":"16.08","LOW":"16","HIGH":"16.49","CLOSE":"16.13","ADJCLOSE":"16.13","VOLUME":"0"},{"ID":1555,"TRADEDATE":20131219,"PHPDATE":1387411200,"PRODUCTID":85,"OPEN":"15.04","LOW":"14.63","HIGH":"15.9","CLOSE":"15.59","ADJCLOSE":"15.59","VOLUME":"0"},{"ID":1556,"TRADEDATE":20131220,"PHPDATE":1387497600,"PRODUCTID":85,"OPEN":"14.89","LOW":"14.89","HIGH":"15.72","CLOSE":"15.33","ADJCLOSE":"15.33","VOLUME":"0"},{"ID":1557,"TRADEDATE":20131223,"PHPDATE":1387756800,"PRODUCTID":85,"OPEN":"14.81","LOW":"14.5","HIGH":"15.24","CLOSE":"14.65","ADJCLOSE":"14.65","VOLUME":"0"},{"ID":1558,"TRADEDATE":20131224,"PHPDATE":1387843200,"PRODUCTID":85,"OPEN":"15.45","LOW":"14.21","HIGH":"15.56","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":1559,"TRADEDATE":20131225,"PHPDATE":1387843200,"PRODUCTID":85,"OPEN":"15.45","LOW":"14.21","HIGH":"15.56","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":1560,"TRADEDATE":20131226,"PHPDATE":1387843200,"PRODUCTID":85,"OPEN":"15.45","LOW":"14.21","HIGH":"15.56","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":1561,"TRADEDATE":20131227,"PHPDATE":1388102400,"PRODUCTID":85,"OPEN":"15.13","LOW":"14.78","HIGH":"15.96","CLOSE":"14.84","ADJCLOSE":"14.84","VOLUME":"0"},{"ID":1562,"TRADEDATE":20131230,"PHPDATE":1388361600,"PRODUCTID":85,"OPEN":"15.09","LOW":"14.64","HIGH":"15.18","CLOSE":"14.81","ADJCLOSE":"14.81","VOLUME":"0"},{"ID":1563,"TRADEDATE":20131231,"PHPDATE":1388448000,"PRODUCTID":85,"OPEN":"14.54","LOW":"13.54","HIGH":"14.57","CLOSE":"13.54","ADJCLOSE":"13.54","VOLUME":"0"},{"ID":1564,"TRADEDATE":20140101,"PHPDATE":1388448000,"PRODUCTID":85,"OPEN":"14.54","LOW":"13.54","HIGH":"14.57","CLOSE":"13.54","ADJCLOSE":"13.54","VOLUME":"0"},{"ID":1565,"TRADEDATE":20140102,"PHPDATE":1388620800,"PRODUCTID":85,"OPEN":"13.82","LOW":"13.74","HIGH":"14.13","CLOSE":"13.8","ADJCLOSE":"13.8","VOLUME":"0"},{"ID":1566,"TRADEDATE":20140103,"PHPDATE":1388707200,"PRODUCTID":85,"OPEN":"14.12","LOW":"14.05","HIGH":"15.76","CLOSE":"15.53","ADJCLOSE":"15.53","VOLUME":"0"},{"ID":1567,"TRADEDATE":20140106,"PHPDATE":1388966400,"PRODUCTID":85,"OPEN":"15.84","LOW":"15.31","HIGH":"16.32","CLOSE":"15.48","ADJCLOSE":"15.48","VOLUME":"0"},{"ID":1568,"TRADEDATE":20140107,"PHPDATE":1389052800,"PRODUCTID":85,"OPEN":"15.71","LOW":"15.15","HIGH":"15.73","CLOSE":"15.39","ADJCLOSE":"15.39","VOLUME":"0"},{"ID":1569,"TRADEDATE":20140108,"PHPDATE":1389139200,"PRODUCTID":85,"OPEN":"15.33","LOW":"14.75","HIGH":"15.34","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":1570,"TRADEDATE":20140109,"PHPDATE":1389225600,"PRODUCTID":85,"OPEN":"15.03","LOW":"14.81","HIGH":"15.59","CLOSE":"15.34","ADJCLOSE":"15.34","VOLUME":"0"},{"ID":1571,"TRADEDATE":20140110,"PHPDATE":1389312000,"PRODUCTID":85,"OPEN":"15.4","LOW":"15.01","HIGH":"15.43","CLOSE":"15.4","ADJCLOSE":"15.4","VOLUME":"0"},{"ID":1572,"TRADEDATE":20140113,"PHPDATE":1389571200,"PRODUCTID":85,"OPEN":"15.47","LOW":"15.25","HIGH":"15.74","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":1573,"TRADEDATE":20140114,"PHPDATE":1389657600,"PRODUCTID":85,"OPEN":"15.54","LOW":"15.05","HIGH":"15.59","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":1574,"TRADEDATE":20140115,"PHPDATE":1389744000,"PRODUCTID":85,"OPEN":"14.88","LOW":"14.6","HIGH":"14.92","CLOSE":"14.79","ADJCLOSE":"14.79","VOLUME":"0"},{"ID":1575,"TRADEDATE":20140116,"PHPDATE":1389830400,"PRODUCTID":85,"OPEN":"14.58","LOW":"14.42","HIGH":"14.82","CLOSE":"14.45","ADJCLOSE":"14.45","VOLUME":"0"},{"ID":1576,"TRADEDATE":20140117,"PHPDATE":1389916800,"PRODUCTID":85,"OPEN":"14.49","LOW":"13.86","HIGH":"14.67","CLOSE":"13.87","ADJCLOSE":"13.87","VOLUME":"0"},{"ID":1577,"TRADEDATE":20140120,"PHPDATE":1390176000,"PRODUCTID":85,"OPEN":"14.44","LOW":"14.23","HIGH":"14.88","CLOSE":"14.48","ADJCLOSE":"14.48","VOLUME":"0"},{"ID":1578,"TRADEDATE":20140121,"PHPDATE":1390262400,"PRODUCTID":85,"OPEN":"14.48","LOW":"14.05","HIGH":"14.58","CLOSE":"14.3","ADJCLOSE":"14.3","VOLUME":"0"},{"ID":1579,"TRADEDATE":20140122,"PHPDATE":1390348800,"PRODUCTID":85,"OPEN":"14.37","LOW":"13.91","HIGH":"14.38","CLOSE":"13.95","ADJCLOSE":"13.95","VOLUME":"0"},{"ID":1580,"TRADEDATE":20140123,"PHPDATE":1390435200,"PRODUCTID":85,"OPEN":"14.04","LOW":"13.76","HIGH":"14.42","CLOSE":"14.4","ADJCLOSE":"14.4","VOLUME":"0"},{"ID":1581,"TRADEDATE":20140124,"PHPDATE":1390521600,"PRODUCTID":85,"OPEN":"14.26","LOW":"14.2","HIGH":"15.3","CLOSE":"15.16","ADJCLOSE":"15.16","VOLUME":"0"},{"ID":1582,"TRADEDATE":20140127,"PHPDATE":1390780800,"PRODUCTID":85,"OPEN":"18.14","LOW":"17.26","HIGH":"18.19","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":1583,"TRADEDATE":20140128,"PHPDATE":1390867200,"PRODUCTID":85,"OPEN":"17.78","LOW":"17.09","HIGH":"18.36","CLOSE":"17.84","ADJCLOSE":"17.84","VOLUME":"0"},{"ID":1584,"TRADEDATE":20140129,"PHPDATE":1390953600,"PRODUCTID":85,"OPEN":"17.15","LOW":"16.79","HIGH":"17.17","CLOSE":"17.16","ADJCLOSE":"17.16","VOLUME":"0"},{"ID":1585,"TRADEDATE":20140130,"PHPDATE":1391040000,"PRODUCTID":85,"OPEN":"18.13","LOW":"17.86","HIGH":"18.7","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":1586,"TRADEDATE":20140131,"PHPDATE":1391040000,"PRODUCTID":85,"OPEN":"18.13","LOW":"17.86","HIGH":"18.7","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":1587,"TRADEDATE":20140203,"PHPDATE":1391040000,"PRODUCTID":85,"OPEN":"18.13","LOW":"17.86","HIGH":"18.7","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":1588,"TRADEDATE":20140204,"PHPDATE":1391472000,"PRODUCTID":85,"OPEN":"21.11","LOW":"20.72","HIGH":"22.36","CLOSE":"22.11","ADJCLOSE":"22.11","VOLUME":"0"},{"ID":1589,"TRADEDATE":20140205,"PHPDATE":1391558400,"PRODUCTID":85,"OPEN":"21.08","LOW":"20.72","HIGH":"22.62","CLOSE":"22.03","ADJCLOSE":"22.03","VOLUME":"0"},{"ID":1590,"TRADEDATE":20140206,"PHPDATE":1391644800,"PRODUCTID":85,"OPEN":"21.26","LOW":"20.93","HIGH":"21.58","CLOSE":"20.93","ADJCLOSE":"20.93","VOLUME":"0"},{"ID":1591,"TRADEDATE":20140207,"PHPDATE":1391731200,"PRODUCTID":85,"OPEN":"20.16","LOW":"19.28","HIGH":"20.18","CLOSE":"19.73","ADJCLOSE":"19.73","VOLUME":"0"},{"ID":1592,"TRADEDATE":20140210,"PHPDATE":1391990400,"PRODUCTID":85,"OPEN":"19.81","LOW":"19.07","HIGH":"20.09","CLOSE":"19.51","ADJCLOSE":"19.51","VOLUME":"0"},{"ID":1593,"TRADEDATE":20140211,"PHPDATE":1392076800,"PRODUCTID":85,"OPEN":"18.73","LOW":"18.28","HIGH":"18.73","CLOSE":"18.39","ADJCLOSE":"18.39","VOLUME":"0"},{"ID":1594,"TRADEDATE":20140212,"PHPDATE":1392163200,"PRODUCTID":85,"OPEN":"18.13","LOW":"16.4","HIGH":"18.14","CLOSE":"17.45","ADJCLOSE":"17.45","VOLUME":"0"},{"ID":1595,"TRADEDATE":20140213,"PHPDATE":1392249600,"PRODUCTID":85,"OPEN":"17.53","LOW":"17.36","HIGH":"17.96","CLOSE":"17.63","ADJCLOSE":"17.63","VOLUME":"0"},{"ID":1596,"TRADEDATE":20140214,"PHPDATE":1392336000,"PRODUCTID":85,"OPEN":"17.08","LOW":"16.5","HIGH":"17.34","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":1597,"TRADEDATE":20140217,"PHPDATE":1392595200,"PRODUCTID":85,"OPEN":"16.62","LOW":"16.58","HIGH":"16.88","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":1598,"TRADEDATE":20140218,"PHPDATE":1392681600,"PRODUCTID":85,"OPEN":"16.77","LOW":"16.5","HIGH":"17.01","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":1599,"TRADEDATE":20140219,"PHPDATE":1392768000,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.25","HIGH":"16.91","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":1600,"TRADEDATE":20140220,"PHPDATE":1392854400,"PRODUCTID":85,"OPEN":"17.02","LOW":"16.92","HIGH":"18.16","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":1601,"TRADEDATE":20140221,"PHPDATE":1392940800,"PRODUCTID":85,"OPEN":"17.03","LOW":"16.85","HIGH":"17.18","CLOSE":"16.95","ADJCLOSE":"16.95","VOLUME":"0"},{"ID":1602,"TRADEDATE":20140224,"PHPDATE":1393200000,"PRODUCTID":85,"OPEN":"17.71","LOW":"17.67","HIGH":"18.95","CLOSE":"17.88","ADJCLOSE":"17.88","VOLUME":"0"},{"ID":1603,"TRADEDATE":20140225,"PHPDATE":1393286400,"PRODUCTID":85,"OPEN":"17.83","LOW":"17.22","HIGH":"18.43","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":1604,"TRADEDATE":20140226,"PHPDATE":1393372800,"PRODUCTID":85,"OPEN":"18.24","LOW":"17.68","HIGH":"18.44","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":1605,"TRADEDATE":20140227,"PHPDATE":1393459200,"PRODUCTID":85,"OPEN":"17.32","LOW":"16.81","HIGH":"17.44","CLOSE":"17.01","ADJCLOSE":"17.01","VOLUME":"0"},{"ID":1606,"TRADEDATE":20140228,"PHPDATE":1393545600,"PRODUCTID":85,"OPEN":"16.58","LOW":"16.39","HIGH":"17.32","CLOSE":"16.76","ADJCLOSE":"16.76","VOLUME":"0"},{"ID":1607,"TRADEDATE":20140303,"PHPDATE":1393804800,"PRODUCTID":85,"OPEN":"18.2","LOW":"17.51","HIGH":"18.45","CLOSE":"18.43","ADJCLOSE":"18.43","VOLUME":"0"},{"ID":1608,"TRADEDATE":20140304,"PHPDATE":1393891200,"PRODUCTID":85,"OPEN":"18.23","LOW":"17.86","HIGH":"18.4","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":1609,"TRADEDATE":20140305,"PHPDATE":1393977600,"PRODUCTID":85,"OPEN":"17.49","LOW":"17.44","HIGH":"18.47","CLOSE":"18","ADJCLOSE":"18","VOLUME":"0"},{"ID":1610,"TRADEDATE":20140306,"PHPDATE":1394064000,"PRODUCTID":85,"OPEN":"17.5","LOW":"17.02","HIGH":"17.5","CLOSE":"17.18","ADJCLOSE":"17.18","VOLUME":"0"},{"ID":1611,"TRADEDATE":20140307,"PHPDATE":1394150400,"PRODUCTID":85,"OPEN":"17.28","LOW":"16.76","HIGH":"17.38","CLOSE":"16.93","ADJCLOSE":"16.93","VOLUME":"0"},{"ID":1612,"TRADEDATE":20140310,"PHPDATE":1394409600,"PRODUCTID":85,"OPEN":"18.25","LOW":"17.83","HIGH":"18.61","CLOSE":"18.42","ADJCLOSE":"18.42","VOLUME":"0"},{"ID":1613,"TRADEDATE":20140311,"PHPDATE":1394496000,"PRODUCTID":85,"OPEN":"18.2","LOW":"17.49","HIGH":"18.22","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":1614,"TRADEDATE":20140312,"PHPDATE":1394582400,"PRODUCTID":85,"OPEN":"18.09","LOW":"17.45","HIGH":"18.15","CLOSE":"18.15","ADJCLOSE":"18.15","VOLUME":"0"},{"ID":1615,"TRADEDATE":20140313,"PHPDATE":1394668800,"PRODUCTID":85,"OPEN":"17.57","LOW":"17.11","HIGH":"18.24","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":1616,"TRADEDATE":20140314,"PHPDATE":1394755200,"PRODUCTID":85,"OPEN":"18.3","LOW":"18.28","HIGH":"19.23","CLOSE":"18.71","ADJCLOSE":"18.71","VOLUME":"0"},{"ID":1617,"TRADEDATE":20140317,"PHPDATE":1395014400,"PRODUCTID":85,"OPEN":"18.72","LOW":"18.72","HIGH":"19.58","CLOSE":"19.46","ADJCLOSE":"19.46","VOLUME":"0"},{"ID":1618,"TRADEDATE":20140318,"PHPDATE":1395100800,"PRODUCTID":85,"OPEN":"18.66","LOW":"17.98","HIGH":"18.71","CLOSE":"18.25","ADJCLOSE":"18.25","VOLUME":"0"},{"ID":1619,"TRADEDATE":20140319,"PHPDATE":1395187200,"PRODUCTID":85,"OPEN":"18.3","LOW":"17.51","HIGH":"18.37","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":1620,"TRADEDATE":20140320,"PHPDATE":1395273600,"PRODUCTID":85,"OPEN":"17.83","LOW":"17.29","HIGH":"18.47","CLOSE":"18.12","ADJCLOSE":"18.12","VOLUME":"0"},{"ID":1621,"TRADEDATE":20140321,"PHPDATE":1395360000,"PRODUCTID":85,"OPEN":"17.56","LOW":"17.38","HIGH":"18.1","CLOSE":"17.45","ADJCLOSE":"17.45","VOLUME":"0"},{"ID":1622,"TRADEDATE":20140324,"PHPDATE":1395619200,"PRODUCTID":85,"OPEN":"17.82","LOW":"17.22","HIGH":"18.03","CLOSE":"17.22","ADJCLOSE":"17.22","VOLUME":"0"},{"ID":1623,"TRADEDATE":20140325,"PHPDATE":1395705600,"PRODUCTID":85,"OPEN":"16.97","LOW":"16.55","HIGH":"17.07","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":1624,"TRADEDATE":20140326,"PHPDATE":1395792000,"PRODUCTID":85,"OPEN":"16.66","LOW":"16.04","HIGH":"17.22","CLOSE":"16.18","ADJCLOSE":"16.18","VOLUME":"0"},{"ID":1625,"TRADEDATE":20140327,"PHPDATE":1395878400,"PRODUCTID":85,"OPEN":"16.19","LOW":"16.12","HIGH":"17.03","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":1626,"TRADEDATE":20140328,"PHPDATE":1395964800,"PRODUCTID":85,"OPEN":"16.33","LOW":"15.79","HIGH":"16.46","CLOSE":"16.43","ADJCLOSE":"16.43","VOLUME":"0"},{"ID":1627,"TRADEDATE":20140331,"PHPDATE":1396224000,"PRODUCTID":85,"OPEN":"16.75","LOW":"16.33","HIGH":"16.91","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":1628,"TRADEDATE":20140401,"PHPDATE":1396310400,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.54","HIGH":"16.33","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1629,"TRADEDATE":20140402,"PHPDATE":1396396800,"PRODUCTID":85,"OPEN":"15.37","LOW":"14.97","HIGH":"15.51","CLOSE":"15.27","ADJCLOSE":"15.27","VOLUME":"0"},{"ID":1630,"TRADEDATE":20140403,"PHPDATE":1396483200,"PRODUCTID":85,"OPEN":"14.74","LOW":"14.5","HIGH":"15.08","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":1631,"TRADEDATE":20140404,"PHPDATE":1396569600,"PRODUCTID":85,"OPEN":"14.85","LOW":"14.45","HIGH":"14.95","CLOSE":"14.46","ADJCLOSE":"14.46","VOLUME":"0"},{"ID":1632,"TRADEDATE":20140407,"PHPDATE":1396828800,"PRODUCTID":85,"OPEN":"14.96","LOW":"14.92","HIGH":"15.37","CLOSE":"15.14","ADJCLOSE":"15.14","VOLUME":"0"},{"ID":1633,"TRADEDATE":20140408,"PHPDATE":1396915200,"PRODUCTID":85,"OPEN":"15.27","LOW":"14.49","HIGH":"15.35","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":1634,"TRADEDATE":20140409,"PHPDATE":1397001600,"PRODUCTID":85,"OPEN":"14.24","LOW":"14.24","HIGH":"14.76","CLOSE":"14.41","ADJCLOSE":"14.41","VOLUME":"0"},{"ID":1635,"TRADEDATE":20140410,"PHPDATE":1397088000,"PRODUCTID":85,"OPEN":"14.23","LOW":"14.22","HIGH":"15.92","CLOSE":"15.89","ADJCLOSE":"15.89","VOLUME":"0"},{"ID":1636,"TRADEDATE":20140411,"PHPDATE":1397174400,"PRODUCTID":85,"OPEN":"16.16","LOW":"16.02","HIGH":"16.49","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":1637,"TRADEDATE":20140414,"PHPDATE":1397433600,"PRODUCTID":85,"OPEN":"16.77","LOW":"15.67","HIGH":"16.77","CLOSE":"15.8","ADJCLOSE":"15.8","VOLUME":"0"},{"ID":1638,"TRADEDATE":20140415,"PHPDATE":1397520000,"PRODUCTID":85,"OPEN":"16.09","LOW":"15.64","HIGH":"16.24","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":1639,"TRADEDATE":20140416,"PHPDATE":1397606400,"PRODUCTID":85,"OPEN":"16.01","LOW":"15.41","HIGH":"16.17","CLOSE":"15.63","ADJCLOSE":"15.63","VOLUME":"0"},{"ID":1640,"TRADEDATE":20140417,"PHPDATE":1397692800,"PRODUCTID":85,"OPEN":"15.39","LOW":"14.76","HIGH":"15.39","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":1641,"TRADEDATE":20140418,"PHPDATE":1397692800,"PRODUCTID":85,"OPEN":"15.39","LOW":"14.76","HIGH":"15.39","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":1642,"TRADEDATE":20140421,"PHPDATE":1397692800,"PRODUCTID":85,"OPEN":"15.39","LOW":"14.76","HIGH":"15.39","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":1643,"TRADEDATE":20140422,"PHPDATE":1398124800,"PRODUCTID":85,"OPEN":"15.64","LOW":"14.94","HIGH":"15.7","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":1644,"TRADEDATE":20140423,"PHPDATE":1398211200,"PRODUCTID":85,"OPEN":"15","LOW":"14.81","HIGH":"15.2","CLOSE":"14.89","ADJCLOSE":"14.89","VOLUME":"0"},{"ID":1645,"TRADEDATE":20140424,"PHPDATE":1398297600,"PRODUCTID":85,"OPEN":"14.11","LOW":"13.94","HIGH":"14.5","CLOSE":"14.14","ADJCLOSE":"14.14","VOLUME":"0"},{"ID":1646,"TRADEDATE":20140425,"PHPDATE":1398384000,"PRODUCTID":85,"OPEN":"13.93","LOW":"13.53","HIGH":"15.05","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":1647,"TRADEDATE":20140428,"PHPDATE":1398643200,"PRODUCTID":85,"OPEN":"15.16","LOW":"15","HIGH":"15.61","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":1648,"TRADEDATE":20140429,"PHPDATE":1398729600,"PRODUCTID":85,"OPEN":"15.04","LOW":"14.43","HIGH":"15.14","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":1649,"TRADEDATE":20140430,"PHPDATE":1398816000,"PRODUCTID":85,"OPEN":"14.7","LOW":"14.5","HIGH":"14.99","CLOSE":"14.85","ADJCLOSE":"14.85","VOLUME":"0"},{"ID":1650,"TRADEDATE":20140501,"PHPDATE":1398816000,"PRODUCTID":85,"OPEN":"14.7","LOW":"14.5","HIGH":"14.99","CLOSE":"14.85","ADJCLOSE":"14.85","VOLUME":"0"},{"ID":1651,"TRADEDATE":20140502,"PHPDATE":1398988800,"PRODUCTID":85,"OPEN":"14.99","LOW":"14.79","HIGH":"15.16","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":1652,"TRADEDATE":20140505,"PHPDATE":1399248000,"PRODUCTID":85,"OPEN":"15.34","LOW":"15.34","HIGH":"16.04","CLOSE":"15.55","ADJCLOSE":"15.55","VOLUME":"0"},{"ID":1653,"TRADEDATE":20140506,"PHPDATE":1399248000,"PRODUCTID":85,"OPEN":"15.34","LOW":"15.34","HIGH":"16.04","CLOSE":"15.55","ADJCLOSE":"15.55","VOLUME":"0"},{"ID":1654,"TRADEDATE":20140507,"PHPDATE":1399420800,"PRODUCTID":85,"OPEN":"15.81","LOW":"15.76","HIGH":"16.3","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":1655,"TRADEDATE":20140508,"PHPDATE":1399507200,"PRODUCTID":85,"OPEN":"15.82","LOW":"15.44","HIGH":"16.09","CLOSE":"15.66","ADJCLOSE":"15.66","VOLUME":"0"},{"ID":1656,"TRADEDATE":20140509,"PHPDATE":1399593600,"PRODUCTID":85,"OPEN":"15.78","LOW":"15.26","HIGH":"15.83","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":1657,"TRADEDATE":20140512,"PHPDATE":1399852800,"PRODUCTID":85,"OPEN":"15.44","LOW":"15.18","HIGH":"15.91","CLOSE":"15.39","ADJCLOSE":"15.39","VOLUME":"0"},{"ID":1658,"TRADEDATE":20140513,"PHPDATE":1399939200,"PRODUCTID":85,"OPEN":"15.12","LOW":"14.77","HIGH":"15.47","CLOSE":"15.42","ADJCLOSE":"15.42","VOLUME":"0"},{"ID":1659,"TRADEDATE":20140514,"PHPDATE":1400025600,"PRODUCTID":85,"OPEN":"15.2","LOW":"14.94","HIGH":"15.58","CLOSE":"15.09","ADJCLOSE":"15.09","VOLUME":"0"},{"ID":1660,"TRADEDATE":20140515,"PHPDATE":1400112000,"PRODUCTID":85,"OPEN":"15.19","LOW":"14.79","HIGH":"15.24","CLOSE":"14.87","ADJCLOSE":"14.87","VOLUME":"0"},{"ID":1661,"TRADEDATE":20140516,"PHPDATE":1400198400,"PRODUCTID":85,"OPEN":"15.28","LOW":"14.95","HIGH":"15.32","CLOSE":"15.29","ADJCLOSE":"15.29","VOLUME":"0"},{"ID":1662,"TRADEDATE":20140519,"PHPDATE":1400457600,"PRODUCTID":85,"OPEN":"15.83","LOW":"15.31","HIGH":"15.87","CLOSE":"15.37","ADJCLOSE":"15.37","VOLUME":"0"},{"ID":1663,"TRADEDATE":20140520,"PHPDATE":1400544000,"PRODUCTID":85,"OPEN":"15.21","LOW":"14.74","HIGH":"15.28","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":1664,"TRADEDATE":20140521,"PHPDATE":1400630400,"PRODUCTID":85,"OPEN":"14.75","LOW":"14.65","HIGH":"15.05","CLOSE":"14.76","ADJCLOSE":"14.76","VOLUME":"0"},{"ID":1665,"TRADEDATE":20140522,"PHPDATE":1400716800,"PRODUCTID":85,"OPEN":"14.62","LOW":"14.31","HIGH":"15.21","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":1666,"TRADEDATE":20140523,"PHPDATE":1400803200,"PRODUCTID":85,"OPEN":"14.27","LOW":"14.04","HIGH":"14.32","CLOSE":"14.04","ADJCLOSE":"14.04","VOLUME":"0"},{"ID":1667,"TRADEDATE":20140526,"PHPDATE":1401062400,"PRODUCTID":85,"OPEN":"14.27","LOW":"14.15","HIGH":"14.51","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":1668,"TRADEDATE":20140527,"PHPDATE":1401148800,"PRODUCTID":85,"OPEN":"14.4","LOW":"14.35","HIGH":"14.66","CLOSE":"14.4","ADJCLOSE":"14.4","VOLUME":"0"},{"ID":1669,"TRADEDATE":20140528,"PHPDATE":1401235200,"PRODUCTID":85,"OPEN":"14.26","LOW":"14.05","HIGH":"14.72","CLOSE":"14.71","ADJCLOSE":"14.71","VOLUME":"0"},{"ID":1670,"TRADEDATE":20140529,"PHPDATE":1401321600,"PRODUCTID":85,"OPEN":"14.67","LOW":"14.35","HIGH":"15.04","CLOSE":"14.96","ADJCLOSE":"14.96","VOLUME":"0"},{"ID":1671,"TRADEDATE":20140530,"PHPDATE":1401408000,"PRODUCTID":85,"OPEN":"14.88","LOW":"14.46","HIGH":"14.88","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":1672,"TRADEDATE":20140602,"PHPDATE":1401408000,"PRODUCTID":85,"OPEN":"14.88","LOW":"14.46","HIGH":"14.88","CLOSE":"14.75","ADJCLOSE":"14.75","VOLUME":"0"},{"ID":1673,"TRADEDATE":20140603,"PHPDATE":1401753600,"PRODUCTID":85,"OPEN":"14.98","LOW":"14.75","HIGH":"15.3","CLOSE":"14.8","ADJCLOSE":"14.8","VOLUME":"0"},{"ID":1674,"TRADEDATE":20140604,"PHPDATE":1401840000,"PRODUCTID":85,"OPEN":"14.67","LOW":"14.57","HIGH":"14.91","CLOSE":"14.66","ADJCLOSE":"14.66","VOLUME":"0"},{"ID":1675,"TRADEDATE":20140605,"PHPDATE":1401926400,"PRODUCTID":85,"OPEN":"14.54","LOW":"14.06","HIGH":"14.55","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1676,"TRADEDATE":20140606,"PHPDATE":1402012800,"PRODUCTID":85,"OPEN":"13.69","LOW":"13.25","HIGH":"13.83","CLOSE":"13.73","ADJCLOSE":"13.73","VOLUME":"0"},{"ID":1677,"TRADEDATE":20140609,"PHPDATE":1402272000,"PRODUCTID":85,"OPEN":"13.64","LOW":"13.53","HIGH":"13.71","CLOSE":"13.57","ADJCLOSE":"13.57","VOLUME":"0"},{"ID":1678,"TRADEDATE":20140610,"PHPDATE":1402358400,"PRODUCTID":85,"OPEN":"13.55","LOW":"13.22","HIGH":"13.68","CLOSE":"13.22","ADJCLOSE":"13.22","VOLUME":"0"},{"ID":1679,"TRADEDATE":20140611,"PHPDATE":1402444800,"PRODUCTID":85,"OPEN":"13.16","LOW":"13.02","HIGH":"13.38","CLOSE":"13.02","ADJCLOSE":"13.02","VOLUME":"0"},{"ID":1680,"TRADEDATE":20140612,"PHPDATE":1402531200,"PRODUCTID":85,"OPEN":"13.12","LOW":"12.99","HIGH":"13.24","CLOSE":"13","ADJCLOSE":"13","VOLUME":"0"},{"ID":1681,"TRADEDATE":20140613,"PHPDATE":1402617600,"PRODUCTID":85,"OPEN":"13.23","LOW":"12.98","HIGH":"13.44","CLOSE":"13.1","ADJCLOSE":"13.1","VOLUME":"0"},{"ID":1682,"TRADEDATE":20140616,"PHPDATE":1402876800,"PRODUCTID":85,"OPEN":"13.66","LOW":"11.79","HIGH":"13.66","CLOSE":"13.23","ADJCLOSE":"13.23","VOLUME":"0"},{"ID":1683,"TRADEDATE":20140617,"PHPDATE":1402963200,"PRODUCTID":85,"OPEN":"13.05","LOW":"12.69","HIGH":"13.07","CLOSE":"12.73","ADJCLOSE":"12.73","VOLUME":"0"},{"ID":1684,"TRADEDATE":20140618,"PHPDATE":1403049600,"PRODUCTID":85,"OPEN":"12.69","LOW":"12.45","HIGH":"12.78","CLOSE":"12.57","ADJCLOSE":"12.57","VOLUME":"0"},{"ID":1685,"TRADEDATE":20140619,"PHPDATE":1403136000,"PRODUCTID":85,"OPEN":"12.38","LOW":"12.03","HIGH":"12.39","CLOSE":"12.03","ADJCLOSE":"12.03","VOLUME":"0"},{"ID":1686,"TRADEDATE":20140620,"PHPDATE":1403222400,"PRODUCTID":85,"OPEN":"11.71","LOW":"11.31","HIGH":"11.73","CLOSE":"11.53","ADJCLOSE":"11.53","VOLUME":"0"},{"ID":1687,"TRADEDATE":20140623,"PHPDATE":1403481600,"PRODUCTID":85,"OPEN":"11.92","LOW":"11.27","HIGH":"12.52","CLOSE":"12.44","ADJCLOSE":"12.44","VOLUME":"0"},{"ID":1688,"TRADEDATE":20140624,"PHPDATE":1403568000,"PRODUCTID":85,"OPEN":"12.13","LOW":"11.66","HIGH":"12.23","CLOSE":"11.95","ADJCLOSE":"11.95","VOLUME":"0"},{"ID":1689,"TRADEDATE":20140625,"PHPDATE":1403654400,"PRODUCTID":85,"OPEN":"12.05","LOW":"11.72","HIGH":"12.21","CLOSE":"12.21","ADJCLOSE":"12.21","VOLUME":"0"},{"ID":1690,"TRADEDATE":20140626,"PHPDATE":1403740800,"PRODUCTID":85,"OPEN":"12.29","LOW":"11.57","HIGH":"12.32","CLOSE":"12.07","ADJCLOSE":"12.07","VOLUME":"0"},{"ID":1691,"TRADEDATE":20140627,"PHPDATE":1403827200,"PRODUCTID":85,"OPEN":"12.75","LOW":"11.74","HIGH":"12.75","CLOSE":"12.43","ADJCLOSE":"12.43","VOLUME":"0"},{"ID":1692,"TRADEDATE":20140630,"PHPDATE":1404086400,"PRODUCTID":85,"OPEN":"12.69","LOW":"12.44","HIGH":"13.12","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":1693,"TRADEDATE":20140701,"PHPDATE":1404086400,"PRODUCTID":85,"OPEN":"12.69","LOW":"12.44","HIGH":"13.12","CLOSE":"12.86","ADJCLOSE":"12.86","VOLUME":"0"},{"ID":1694,"TRADEDATE":20140702,"PHPDATE":1404259200,"PRODUCTID":85,"OPEN":"12.49","LOW":"12.35","HIGH":"13.4","CLOSE":"13.4","ADJCLOSE":"13.4","VOLUME":"0"},{"ID":1695,"TRADEDATE":20140703,"PHPDATE":1404345600,"PRODUCTID":85,"OPEN":"12.9","LOW":"12.59","HIGH":"12.95","CLOSE":"12.7","ADJCLOSE":"12.7","VOLUME":"0"},{"ID":1696,"TRADEDATE":20140704,"PHPDATE":1404432000,"PRODUCTID":85,"OPEN":"12.38","LOW":"12.28","HIGH":"12.61","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":1697,"TRADEDATE":20140707,"PHPDATE":1404691200,"PRODUCTID":85,"OPEN":"12.68","LOW":"12.41","HIGH":"12.74","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":1698,"TRADEDATE":20140708,"PHPDATE":1404777600,"PRODUCTID":85,"OPEN":"12.65","LOW":"12.09","HIGH":"12.73","CLOSE":"12.09","ADJCLOSE":"12.09","VOLUME":"0"},{"ID":1699,"TRADEDATE":20140709,"PHPDATE":1404864000,"PRODUCTID":85,"OPEN":"12.6","LOW":"12.53","HIGH":"13.34","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":1700,"TRADEDATE":20140710,"PHPDATE":1404950400,"PRODUCTID":85,"OPEN":"12.92","LOW":"12.71","HIGH":"13.29","CLOSE":"13.05","ADJCLOSE":"13.05","VOLUME":"0"},{"ID":1701,"TRADEDATE":20140711,"PHPDATE":1405036800,"PRODUCTID":85,"OPEN":"13.18","LOW":"12.71","HIGH":"13.72","CLOSE":"13.29","ADJCLOSE":"13.29","VOLUME":"0"},{"ID":1702,"TRADEDATE":20140714,"PHPDATE":1405296000,"PRODUCTID":85,"OPEN":"13.38","LOW":"12.99","HIGH":"13.53","CLOSE":"13.23","ADJCLOSE":"13.23","VOLUME":"0"},{"ID":1703,"TRADEDATE":20140715,"PHPDATE":1405382400,"PRODUCTID":85,"OPEN":"13.06","LOW":"12.81","HIGH":"13.17","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":1704,"TRADEDATE":20140716,"PHPDATE":1405468800,"PRODUCTID":85,"OPEN":"12.89","LOW":"12.49","HIGH":"13.09","CLOSE":"12.69","ADJCLOSE":"12.69","VOLUME":"0"},{"ID":1705,"TRADEDATE":20140717,"PHPDATE":1405555200,"PRODUCTID":85,"OPEN":"12.6","LOW":"12.28","HIGH":"12.83","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":1706,"TRADEDATE":20140718,"PHPDATE":1405641600,"PRODUCTID":85,"OPEN":"13.68","LOW":"13.16","HIGH":"13.75","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1707,"TRADEDATE":20140721,"PHPDATE":1405900800,"PRODUCTID":85,"OPEN":"13.51","LOW":"13.15","HIGH":"13.53","CLOSE":"13.44","ADJCLOSE":"13.44","VOLUME":"0"},{"ID":1708,"TRADEDATE":20140722,"PHPDATE":1405987200,"PRODUCTID":85,"OPEN":"13.17","LOW":"12.82","HIGH":"13.37","CLOSE":"13.17","ADJCLOSE":"13.17","VOLUME":"0"},{"ID":1709,"TRADEDATE":20140723,"PHPDATE":1406073600,"PRODUCTID":85,"OPEN":"12.91","LOW":"12.79","HIGH":"13.36","CLOSE":"13.26","ADJCLOSE":"13.26","VOLUME":"0"},{"ID":1710,"TRADEDATE":20140724,"PHPDATE":1406160000,"PRODUCTID":85,"OPEN":"13.29","LOW":"13.09","HIGH":"13.57","CLOSE":"13.36","ADJCLOSE":"13.36","VOLUME":"0"},{"ID":1711,"TRADEDATE":20140725,"PHPDATE":1406246400,"PRODUCTID":85,"OPEN":"13.08","LOW":"12.71","HIGH":"13.52","CLOSE":"13.37","ADJCLOSE":"13.37","VOLUME":"0"},{"ID":1712,"TRADEDATE":20140728,"PHPDATE":1406505600,"PRODUCTID":85,"OPEN":"13.72","LOW":"13.67","HIGH":"15.01","CLOSE":"15.01","ADJCLOSE":"15.01","VOLUME":"0"},{"ID":1713,"TRADEDATE":20140729,"PHPDATE":1406592000,"PRODUCTID":85,"OPEN":"15.05","LOW":"15.02","HIGH":"15.99","CLOSE":"15.94","ADJCLOSE":"15.94","VOLUME":"0"},{"ID":1714,"TRADEDATE":20140730,"PHPDATE":1406678400,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.88","HIGH":"17.15","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":1715,"TRADEDATE":20140731,"PHPDATE":1406764800,"PRODUCTID":85,"OPEN":"16.75","LOW":"16.08","HIGH":"17","CLOSE":"16.36","ADJCLOSE":"16.36","VOLUME":"0"},{"ID":1716,"TRADEDATE":20140801,"PHPDATE":1406851200,"PRODUCTID":85,"OPEN":"17.23","LOW":"16.46","HIGH":"17.25","CLOSE":"16.53","ADJCLOSE":"16.53","VOLUME":"0"},{"ID":1717,"TRADEDATE":20140804,"PHPDATE":1407110400,"PRODUCTID":85,"OPEN":"16.51","LOW":"16.32","HIGH":"16.66","CLOSE":"16.5","ADJCLOSE":"16.5","VOLUME":"0"},{"ID":1718,"TRADEDATE":20140805,"PHPDATE":1407196800,"PRODUCTID":85,"OPEN":"16.06","LOW":"15.66","HIGH":"16.11","CLOSE":"15.68","ADJCLOSE":"15.68","VOLUME":"0"},{"ID":1719,"TRADEDATE":20140806,"PHPDATE":1407283200,"PRODUCTID":85,"OPEN":"15.77","LOW":"15.69","HIGH":"15.96","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":1720,"TRADEDATE":20140807,"PHPDATE":1407369600,"PRODUCTID":85,"OPEN":"15.81","LOW":"15.62","HIGH":"16.01","CLOSE":"15.69","ADJCLOSE":"15.69","VOLUME":"0"},{"ID":1721,"TRADEDATE":20140808,"PHPDATE":1407456000,"PRODUCTID":85,"OPEN":"15.77","LOW":"15.73","HIGH":"16.88","CLOSE":"16.77","ADJCLOSE":"16.77","VOLUME":"0"},{"ID":1722,"TRADEDATE":20140811,"PHPDATE":1407715200,"PRODUCTID":85,"OPEN":"16.73","LOW":"16.46","HIGH":"16.77","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":1723,"TRADEDATE":20140812,"PHPDATE":1407801600,"PRODUCTID":85,"OPEN":"16.37","LOW":"15.61","HIGH":"16.53","CLOSE":"15.63","ADJCLOSE":"15.63","VOLUME":"0"},{"ID":1724,"TRADEDATE":20140813,"PHPDATE":1407888000,"PRODUCTID":85,"OPEN":"15.57","LOW":"15.2","HIGH":"15.59","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":1725,"TRADEDATE":20140814,"PHPDATE":1407974400,"PRODUCTID":85,"OPEN":"15.44","LOW":"15.3","HIGH":"15.62","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":1726,"TRADEDATE":20140815,"PHPDATE":1408060800,"PRODUCTID":85,"OPEN":"15.24","LOW":"14.93","HIGH":"15.29","CLOSE":"14.97","ADJCLOSE":"14.97","VOLUME":"0"},{"ID":1727,"TRADEDATE":20140818,"PHPDATE":1408320000,"PRODUCTID":85,"OPEN":"15.36","LOW":"14.97","HIGH":"15.49","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":1728,"TRADEDATE":20140819,"PHPDATE":1408406400,"PRODUCTID":85,"OPEN":"14.9","LOW":"14.36","HIGH":"14.97","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":1729,"TRADEDATE":20140820,"PHPDATE":1408492800,"PRODUCTID":85,"OPEN":"14.62","LOW":"14.5","HIGH":"14.71","CLOSE":"14.59","ADJCLOSE":"14.59","VOLUME":"0"},{"ID":1730,"TRADEDATE":20140821,"PHPDATE":1408579200,"PRODUCTID":85,"OPEN":"14.65","LOW":"14.4","HIGH":"14.78","CLOSE":"14.76","ADJCLOSE":"14.76","VOLUME":"0"},{"ID":1731,"TRADEDATE":20140822,"PHPDATE":1408665600,"PRODUCTID":85,"OPEN":"14.4","LOW":"13.94","HIGH":"14.41","CLOSE":"14","ADJCLOSE":"14","VOLUME":"0"},{"ID":1732,"TRADEDATE":20140825,"PHPDATE":1408924800,"PRODUCTID":85,"OPEN":"14.2","LOW":"13.92","HIGH":"14.38","CLOSE":"14.24","ADJCLOSE":"14.24","VOLUME":"0"},{"ID":1733,"TRADEDATE":20140826,"PHPDATE":1409011200,"PRODUCTID":85,"OPEN":"14.2","LOW":"13.81","HIGH":"14.49","CLOSE":"13.92","ADJCLOSE":"13.92","VOLUME":"0"},{"ID":1734,"TRADEDATE":20140827,"PHPDATE":1409097600,"PRODUCTID":85,"OPEN":"13.62","LOW":"13.53","HIGH":"13.99","CLOSE":"13.94","ADJCLOSE":"13.94","VOLUME":"0"},{"ID":1735,"TRADEDATE":20140828,"PHPDATE":1409184000,"PRODUCTID":85,"OPEN":"13.6","LOW":"13.33","HIGH":"14.19","CLOSE":"13.94","ADJCLOSE":"13.94","VOLUME":"0"},{"ID":1736,"TRADEDATE":20140829,"PHPDATE":1409270400,"PRODUCTID":85,"OPEN":"13.86","LOW":"13.26","HIGH":"14.08","CLOSE":"13.32","ADJCLOSE":"13.32","VOLUME":"0"},{"ID":1737,"TRADEDATE":20140901,"PHPDATE":1409529600,"PRODUCTID":85,"OPEN":"13.77","LOW":"13.26","HIGH":"14.01","CLOSE":"13.27","ADJCLOSE":"13.27","VOLUME":"0"},{"ID":1738,"TRADEDATE":20140902,"PHPDATE":1409616000,"PRODUCTID":85,"OPEN":"13.27","LOW":"13.06","HIGH":"13.61","CLOSE":"13.26","ADJCLOSE":"13.26","VOLUME":"0"},{"ID":1739,"TRADEDATE":20140903,"PHPDATE":1409702400,"PRODUCTID":85,"OPEN":"13.4","LOW":"13.13","HIGH":"14.48","CLOSE":"14.07","ADJCLOSE":"14.07","VOLUME":"0"},{"ID":1740,"TRADEDATE":20140904,"PHPDATE":1409788800,"PRODUCTID":85,"OPEN":"14.06","LOW":"13.98","HIGH":"14.56","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":1741,"TRADEDATE":20140905,"PHPDATE":1409875200,"PRODUCTID":85,"OPEN":"14.32","LOW":"14.25","HIGH":"14.7","CLOSE":"14.43","ADJCLOSE":"14.43","VOLUME":"0"},{"ID":1742,"TRADEDATE":20140908,"PHPDATE":1410134400,"PRODUCTID":85,"OPEN":"14.89","LOW":"14.39","HIGH":"15","CLOSE":"14.62","ADJCLOSE":"14.62","VOLUME":"0"},{"ID":1743,"TRADEDATE":20140909,"PHPDATE":1410134400,"PRODUCTID":85,"OPEN":"14.89","LOW":"14.39","HIGH":"15","CLOSE":"14.62","ADJCLOSE":"14.62","VOLUME":"0"},{"ID":1744,"TRADEDATE":20140910,"PHPDATE":1410307200,"PRODUCTID":85,"OPEN":"14.79","LOW":"14.76","HIGH":"15.64","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":1745,"TRADEDATE":20140911,"PHPDATE":1410393600,"PRODUCTID":85,"OPEN":"15.29","LOW":"14.95","HIGH":"15.7","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":1746,"TRADEDATE":20140912,"PHPDATE":1410480000,"PRODUCTID":85,"OPEN":"15.44","LOW":"15.36","HIGH":"15.83","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":1747,"TRADEDATE":20140915,"PHPDATE":1410739200,"PRODUCTID":85,"OPEN":"15.87","LOW":"15.66","HIGH":"16.38","CLOSE":"16.17","ADJCLOSE":"16.17","VOLUME":"0"},{"ID":1748,"TRADEDATE":20140916,"PHPDATE":1410825600,"PRODUCTID":85,"OPEN":"16.03","LOW":"15.58","HIGH":"16.34","CLOSE":"16.34","ADJCLOSE":"16.34","VOLUME":"0"},{"ID":1749,"TRADEDATE":20140917,"PHPDATE":1410912000,"PRODUCTID":85,"OPEN":"16.26","LOW":"15.94","HIGH":"16.35","CLOSE":"16.15","ADJCLOSE":"16.15","VOLUME":"0"},{"ID":1750,"TRADEDATE":20140918,"PHPDATE":1410998400,"PRODUCTID":85,"OPEN":"15.93","LOW":"15.83","HIGH":"16.41","CLOSE":"16.09","ADJCLOSE":"16.09","VOLUME":"0"},{"ID":1751,"TRADEDATE":20140919,"PHPDATE":1411084800,"PRODUCTID":85,"OPEN":"15.57","LOW":"14.83","HIGH":"15.78","CLOSE":"14.83","ADJCLOSE":"14.83","VOLUME":"0"},{"ID":1752,"TRADEDATE":20140922,"PHPDATE":1411344000,"PRODUCTID":85,"OPEN":"15.59","LOW":"15.3","HIGH":"15.81","CLOSE":"15.65","ADJCLOSE":"15.65","VOLUME":"0"},{"ID":1753,"TRADEDATE":20140923,"PHPDATE":1411430400,"PRODUCTID":85,"OPEN":"15.48","LOW":"15.03","HIGH":"15.99","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":1754,"TRADEDATE":20140924,"PHPDATE":1411516800,"PRODUCTID":85,"OPEN":"15.53","LOW":"15","HIGH":"15.69","CLOSE":"15.35","ADJCLOSE":"15.35","VOLUME":"0"},{"ID":1755,"TRADEDATE":20140925,"PHPDATE":1411603200,"PRODUCTID":85,"OPEN":"15.32","LOW":"15.04","HIGH":"15.61","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":1756,"TRADEDATE":20140926,"PHPDATE":1411689600,"PRODUCTID":85,"OPEN":"15.72","LOW":"15.31","HIGH":"16.03","CLOSE":"15.37","ADJCLOSE":"15.37","VOLUME":"0"},{"ID":1757,"TRADEDATE":20140929,"PHPDATE":1411948800,"PRODUCTID":85,"OPEN":"17.87","LOW":"17.38","HIGH":"19.47","CLOSE":"19.04","ADJCLOSE":"19.04","VOLUME":"0"},{"ID":1758,"TRADEDATE":20140930,"PHPDATE":1412035200,"PRODUCTID":85,"OPEN":"19.32","LOW":"18.96","HIGH":"20.12","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":1759,"TRADEDATE":20141001,"PHPDATE":1412035200,"PRODUCTID":85,"OPEN":"19.32","LOW":"18.96","HIGH":"20.12","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":1760,"TRADEDATE":20141002,"PHPDATE":1412035200,"PRODUCTID":85,"OPEN":"19.32","LOW":"18.96","HIGH":"20.12","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":1761,"TRADEDATE":20141003,"PHPDATE":1412294400,"PRODUCTID":85,"OPEN":"21.08","LOW":"20.29","HIGH":"21.87","CLOSE":"21.27","ADJCLOSE":"21.27","VOLUME":"0"},{"ID":1762,"TRADEDATE":20141006,"PHPDATE":1412553600,"PRODUCTID":85,"OPEN":"21.1","LOW":"19.15","HIGH":"21.1","CLOSE":"19.21","ADJCLOSE":"19.21","VOLUME":"0"},{"ID":1763,"TRADEDATE":20141007,"PHPDATE":1412640000,"PRODUCTID":85,"OPEN":"18.89","LOW":"17.96","HIGH":"18.99","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":1764,"TRADEDATE":20141008,"PHPDATE":1412726400,"PRODUCTID":85,"OPEN":"18.48","LOW":"18.13","HIGH":"18.75","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":1765,"TRADEDATE":20141009,"PHPDATE":1412812800,"PRODUCTID":85,"OPEN":"17.67","LOW":"17.25","HIGH":"17.91","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":1766,"TRADEDATE":20141010,"PHPDATE":1412899200,"PRODUCTID":85,"OPEN":"18.95","LOW":"18.94","HIGH":"20.5","CLOSE":"20.41","ADJCLOSE":"20.41","VOLUME":"0"},{"ID":1767,"TRADEDATE":20141013,"PHPDATE":1413158400,"PRODUCTID":85,"OPEN":"21.51","LOW":"20.48","HIGH":"21.99","CLOSE":"21.58","ADJCLOSE":"21.58","VOLUME":"0"},{"ID":1768,"TRADEDATE":20141014,"PHPDATE":1413244800,"PRODUCTID":85,"OPEN":"21.75","LOW":"20.02","HIGH":"21.96","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":1769,"TRADEDATE":20141015,"PHPDATE":1413331200,"PRODUCTID":85,"OPEN":"20.75","LOW":"20.69","HIGH":"21.78","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":1770,"TRADEDATE":20141016,"PHPDATE":1413417600,"PRODUCTID":85,"OPEN":"23.56","LOW":"21.7","HIGH":"23.63","CLOSE":"22.92","ADJCLOSE":"22.92","VOLUME":"0"},{"ID":1771,"TRADEDATE":20141017,"PHPDATE":1413504000,"PRODUCTID":85,"OPEN":"22.37","LOW":"21.91","HIGH":"23.44","CLOSE":"23.39","ADJCLOSE":"23.39","VOLUME":"0"},{"ID":1772,"TRADEDATE":20141020,"PHPDATE":1413763200,"PRODUCTID":85,"OPEN":"20.98","LOW":"20.02","HIGH":"21.52","CLOSE":"21.41","ADJCLOSE":"21.41","VOLUME":"0"},{"ID":1773,"TRADEDATE":20141021,"PHPDATE":1413849600,"PRODUCTID":85,"OPEN":"21.11","LOW":"20.22","HIGH":"21.21","CLOSE":"20.48","ADJCLOSE":"20.48","VOLUME":"0"},{"ID":1774,"TRADEDATE":20141022,"PHPDATE":1413936000,"PRODUCTID":85,"OPEN":"19.72","LOW":"18.07","HIGH":"19.84","CLOSE":"18.25","ADJCLOSE":"18.25","VOLUME":"0"},{"ID":1775,"TRADEDATE":20141023,"PHPDATE":1414022400,"PRODUCTID":85,"OPEN":"18.27","LOW":"17.59","HIGH":"18.3","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":1776,"TRADEDATE":20141024,"PHPDATE":1414108800,"PRODUCTID":85,"OPEN":"18.48","LOW":"17.41","HIGH":"18.78","CLOSE":"17.68","ADJCLOSE":"17.68","VOLUME":"0"},{"ID":1777,"TRADEDATE":20141027,"PHPDATE":1414368000,"PRODUCTID":85,"OPEN":"18.14","LOW":"17.33","HIGH":"19.25","CLOSE":"17.34","ADJCLOSE":"17.34","VOLUME":"0"},{"ID":1778,"TRADEDATE":20141028,"PHPDATE":1414454400,"PRODUCTID":85,"OPEN":"16.61","LOW":"16.19","HIGH":"16.93","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":1779,"TRADEDATE":20141029,"PHPDATE":1414540800,"PRODUCTID":85,"OPEN":"16.38","LOW":"15.8","HIGH":"16.63","CLOSE":"16.3","ADJCLOSE":"16.3","VOLUME":"0"},{"ID":1780,"TRADEDATE":20141030,"PHPDATE":1414627200,"PRODUCTID":85,"OPEN":"16.23","LOW":"16.13","HIGH":"16.68","CLOSE":"16.32","ADJCLOSE":"16.32","VOLUME":"0"},{"ID":1781,"TRADEDATE":20141031,"PHPDATE":1414713600,"PRODUCTID":85,"OPEN":"16.35","LOW":"15.94","HIGH":"17.06","CLOSE":"16.36","ADJCLOSE":"16.36","VOLUME":"0"},{"ID":1782,"TRADEDATE":20141103,"PHPDATE":1414972800,"PRODUCTID":85,"OPEN":"16.69","LOW":"15.95","HIGH":"16.81","CLOSE":"16.01","ADJCLOSE":"16.01","VOLUME":"0"},{"ID":1783,"TRADEDATE":20141104,"PHPDATE":1415059200,"PRODUCTID":85,"OPEN":"15.81","LOW":"15.51","HIGH":"15.88","CLOSE":"15.87","ADJCLOSE":"15.87","VOLUME":"0"},{"ID":1784,"TRADEDATE":20141105,"PHPDATE":1415145600,"PRODUCTID":85,"OPEN":"15.87","LOW":"15.65","HIGH":"16.18","CLOSE":"15.72","ADJCLOSE":"15.72","VOLUME":"0"},{"ID":1785,"TRADEDATE":20141106,"PHPDATE":1415232000,"PRODUCTID":85,"OPEN":"15.62","LOW":"15.31","HIGH":"15.65","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":1786,"TRADEDATE":20141107,"PHPDATE":1415318400,"PRODUCTID":85,"OPEN":"15.84","LOW":"15.3","HIGH":"16.4","CLOSE":"16.2","ADJCLOSE":"16.2","VOLUME":"0"},{"ID":1787,"TRADEDATE":20141110,"PHPDATE":1415577600,"PRODUCTID":85,"OPEN":"18.1","LOW":"16.69","HIGH":"18.13","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":1788,"TRADEDATE":20141111,"PHPDATE":1415664000,"PRODUCTID":85,"OPEN":"16.47","LOW":"16.22","HIGH":"17.09","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":1789,"TRADEDATE":20141112,"PHPDATE":1415750400,"PRODUCTID":85,"OPEN":"16.72","LOW":"16.6","HIGH":"16.85","CLOSE":"16.63","ADJCLOSE":"16.63","VOLUME":"0"},{"ID":1790,"TRADEDATE":20141113,"PHPDATE":1415836800,"PRODUCTID":85,"OPEN":"16.77","LOW":"16.64","HIGH":"17.1","CLOSE":"16.84","ADJCLOSE":"16.84","VOLUME":"0"},{"ID":1791,"TRADEDATE":20141114,"PHPDATE":1415923200,"PRODUCTID":85,"OPEN":"17.03","LOW":"16.94","HIGH":"17.48","CLOSE":"17.48","ADJCLOSE":"17.48","VOLUME":"0"},{"ID":1792,"TRADEDATE":20141117,"PHPDATE":1416182400,"PRODUCTID":85,"OPEN":"17.77","LOW":"16.84","HIGH":"17.77","CLOSE":"17.18","ADJCLOSE":"17.18","VOLUME":"0"},{"ID":1793,"TRADEDATE":20141118,"PHPDATE":1416268800,"PRODUCTID":85,"OPEN":"17.02","LOW":"16.44","HIGH":"17.06","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":1794,"TRADEDATE":20141119,"PHPDATE":1416355200,"PRODUCTID":85,"OPEN":"16.88","LOW":"15.58","HIGH":"16.88","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":1795,"TRADEDATE":20141120,"PHPDATE":1416441600,"PRODUCTID":85,"OPEN":"15.48","LOW":"15.19","HIGH":"15.72","CLOSE":"15.25","ADJCLOSE":"15.25","VOLUME":"0"},{"ID":1796,"TRADEDATE":20141121,"PHPDATE":1416528000,"PRODUCTID":85,"OPEN":"15.03","LOW":"13.94","HIGH":"15.07","CLOSE":"14.24","ADJCLOSE":"14.24","VOLUME":"0"},{"ID":1797,"TRADEDATE":20141124,"PHPDATE":1416787200,"PRODUCTID":85,"OPEN":"15.93","LOW":"14.97","HIGH":"16.03","CLOSE":"15.7","ADJCLOSE":"15.7","VOLUME":"0"},{"ID":1798,"TRADEDATE":20141125,"PHPDATE":1416873600,"PRODUCTID":85,"OPEN":"15.08","LOW":"14.11","HIGH":"15.11","CLOSE":"14.4","ADJCLOSE":"14.4","VOLUME":"0"},{"ID":1799,"TRADEDATE":20141126,"PHPDATE":1416960000,"PRODUCTID":85,"OPEN":"14.53","LOW":"14.2","HIGH":"15.51","CLOSE":"15.15","ADJCLOSE":"15.15","VOLUME":"0"},{"ID":1800,"TRADEDATE":20141127,"PHPDATE":1417046400,"PRODUCTID":85,"OPEN":"15.46","LOW":"14.59","HIGH":"15.5","CLOSE":"14.84","ADJCLOSE":"14.84","VOLUME":"0"},{"ID":1801,"TRADEDATE":20141128,"PHPDATE":1417132800,"PRODUCTID":85,"OPEN":"14.22","LOW":"13.78","HIGH":"14.7","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":1802,"TRADEDATE":20141201,"PHPDATE":1417392000,"PRODUCTID":85,"OPEN":"14.92","LOW":"14.49","HIGH":"16.36","CLOSE":"16.21","ADJCLOSE":"16.21","VOLUME":"0"},{"ID":1803,"TRADEDATE":20141202,"PHPDATE":1417478400,"PRODUCTID":85,"OPEN":"15.83","LOW":"15.05","HIGH":"15.93","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":1804,"TRADEDATE":20141203,"PHPDATE":1417564800,"PRODUCTID":85,"OPEN":"15.68","LOW":"15.67","HIGH":"16.45","CLOSE":"16.41","ADJCLOSE":"16.41","VOLUME":"0"},{"ID":1805,"TRADEDATE":20141204,"PHPDATE":1417651200,"PRODUCTID":85,"OPEN":"16.26","LOW":"16.15","HIGH":"16.52","CLOSE":"16.31","ADJCLOSE":"16.31","VOLUME":"0"},{"ID":1806,"TRADEDATE":20141205,"PHPDATE":1417737600,"PRODUCTID":85,"OPEN":"16.64","LOW":"16.62","HIGH":"17.34","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":1807,"TRADEDATE":20141208,"PHPDATE":1417996800,"PRODUCTID":85,"OPEN":"17.43","LOW":"16.93","HIGH":"17.57","CLOSE":"17.05","ADJCLOSE":"17.05","VOLUME":"0"},{"ID":1808,"TRADEDATE":20141209,"PHPDATE":1418083200,"PRODUCTID":85,"OPEN":"17.18","LOW":"16.87","HIGH":"18.49","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":1809,"TRADEDATE":20141210,"PHPDATE":1418169600,"PRODUCTID":85,"OPEN":"18.23","LOW":"17.76","HIGH":"18.59","CLOSE":"17.92","ADJCLOSE":"17.92","VOLUME":"0"},{"ID":1810,"TRADEDATE":20141211,"PHPDATE":1418256000,"PRODUCTID":85,"OPEN":"18.91","LOW":"17.66","HIGH":"18.91","CLOSE":"17.68","ADJCLOSE":"17.68","VOLUME":"0"},{"ID":1811,"TRADEDATE":20141212,"PHPDATE":1418342400,"PRODUCTID":85,"OPEN":"17.63","LOW":"17.12","HIGH":"17.67","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":1812,"TRADEDATE":20141215,"PHPDATE":1418601600,"PRODUCTID":85,"OPEN":"18.76","LOW":"17.84","HIGH":"18.83","CLOSE":"17.93","ADJCLOSE":"17.93","VOLUME":"0"},{"ID":1813,"TRADEDATE":20141216,"PHPDATE":1418688000,"PRODUCTID":85,"OPEN":"17.71","LOW":"17.57","HIGH":"19.62","CLOSE":"19.62","ADJCLOSE":"19.62","VOLUME":"0"},{"ID":1814,"TRADEDATE":20141217,"PHPDATE":1418774400,"PRODUCTID":85,"OPEN":"19.69","LOW":"19.35","HIGH":"21.29","CLOSE":"21.1","ADJCLOSE":"21.1","VOLUME":"0"},{"ID":1815,"TRADEDATE":20141218,"PHPDATE":1418860800,"PRODUCTID":85,"OPEN":"19.81","LOW":"19.2","HIGH":"20.44","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":1816,"TRADEDATE":20141219,"PHPDATE":1418947200,"PRODUCTID":85,"OPEN":"18.96","LOW":"18.32","HIGH":"19.25","CLOSE":"19.05","ADJCLOSE":"19.05","VOLUME":"0"},{"ID":1817,"TRADEDATE":20141222,"PHPDATE":1419206400,"PRODUCTID":85,"OPEN":"18.96","LOW":"18.33","HIGH":"18.96","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":1818,"TRADEDATE":20141223,"PHPDATE":1419292800,"PRODUCTID":85,"OPEN":"18.77","LOW":"17.81","HIGH":"18.83","CLOSE":"17.83","ADJCLOSE":"17.83","VOLUME":"0"},{"ID":1819,"TRADEDATE":20141224,"PHPDATE":1419379200,"PRODUCTID":85,"OPEN":"17.73","LOW":"16.99","HIGH":"17.75","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":1820,"TRADEDATE":20141225,"PHPDATE":1419379200,"PRODUCTID":85,"OPEN":"17.73","LOW":"16.99","HIGH":"17.75","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":1821,"TRADEDATE":20141226,"PHPDATE":1419379200,"PRODUCTID":85,"OPEN":"17.73","LOW":"16.99","HIGH":"17.75","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":1822,"TRADEDATE":20141229,"PHPDATE":1419811200,"PRODUCTID":85,"OPEN":"17.75","LOW":"17.61","HIGH":"18.25","CLOSE":"17.64","ADJCLOSE":"17.64","VOLUME":"0"},{"ID":1823,"TRADEDATE":20141230,"PHPDATE":1419897600,"PRODUCTID":85,"OPEN":"17.57","LOW":"17.19","HIGH":"18.03","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":1824,"TRADEDATE":20141231,"PHPDATE":1419984000,"PRODUCTID":85,"OPEN":"17.94","LOW":"17.54","HIGH":"17.98","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":1825,"TRADEDATE":20150101,"PHPDATE":1419984000,"PRODUCTID":85,"OPEN":"17.94","LOW":"17.54","HIGH":"17.98","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":1826,"TRADEDATE":20150102,"PHPDATE":1420156800,"PRODUCTID":85,"OPEN":"17.72","LOW":"17.48","HIGH":"18","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":1827,"TRADEDATE":20150105,"PHPDATE":1420416000,"PRODUCTID":85,"OPEN":"18.28","LOW":"17.66","HIGH":"18.52","CLOSE":"18.22","ADJCLOSE":"18.22","VOLUME":"0"},{"ID":1828,"TRADEDATE":20150106,"PHPDATE":1420502400,"PRODUCTID":85,"OPEN":"18.46","LOW":"18.2","HIGH":"18.84","CLOSE":"18.74","ADJCLOSE":"18.74","VOLUME":"0"},{"ID":1829,"TRADEDATE":20150107,"PHPDATE":1420588800,"PRODUCTID":85,"OPEN":"19.22","LOW":"18.41","HIGH":"19.3","CLOSE":"19.08","ADJCLOSE":"19.08","VOLUME":"0"},{"ID":1830,"TRADEDATE":20150108,"PHPDATE":1420675200,"PRODUCTID":85,"OPEN":"18.62","LOW":"18.08","HIGH":"18.98","CLOSE":"18.17","ADJCLOSE":"18.17","VOLUME":"0"},{"ID":1831,"TRADEDATE":20150109,"PHPDATE":1420761600,"PRODUCTID":85,"OPEN":"17.81","LOW":"17.48","HIGH":"18.33","CLOSE":"18.18","ADJCLOSE":"18.18","VOLUME":"0"},{"ID":1832,"TRADEDATE":20150112,"PHPDATE":1421020800,"PRODUCTID":85,"OPEN":"18.62","LOW":"18.1","HIGH":"19","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":1833,"TRADEDATE":20150113,"PHPDATE":1421107200,"PRODUCTID":85,"OPEN":"18.44","LOW":"17.34","HIGH":"18.44","CLOSE":"17.34","ADJCLOSE":"17.34","VOLUME":"0"},{"ID":1834,"TRADEDATE":20150114,"PHPDATE":1421193600,"PRODUCTID":85,"OPEN":"17.22","LOW":"16.94","HIGH":"17.67","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":1835,"TRADEDATE":20150115,"PHPDATE":1421280000,"PRODUCTID":85,"OPEN":"17.54","LOW":"16.93","HIGH":"17.7","CLOSE":"16.97","ADJCLOSE":"16.97","VOLUME":"0"},{"ID":1836,"TRADEDATE":20150116,"PHPDATE":1421366400,"PRODUCTID":85,"OPEN":"17.53","LOW":"17.27","HIGH":"17.75","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":1837,"TRADEDATE":20150119,"PHPDATE":1421625600,"PRODUCTID":85,"OPEN":"18.09","LOW":"17.55","HIGH":"18.71","CLOSE":"18.05","ADJCLOSE":"18.05","VOLUME":"0"},{"ID":1838,"TRADEDATE":20150120,"PHPDATE":1421712000,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.26","HIGH":"18.04","CLOSE":"17.26","ADJCLOSE":"17.26","VOLUME":"0"},{"ID":1839,"TRADEDATE":20150121,"PHPDATE":1421798400,"PRODUCTID":85,"OPEN":"16.95","LOW":"16.56","HIGH":"17.28","CLOSE":"17.17","ADJCLOSE":"17.17","VOLUME":"0"},{"ID":1840,"TRADEDATE":20150122,"PHPDATE":1421884800,"PRODUCTID":85,"OPEN":"17.25","LOW":"16.8","HIGH":"17.27","CLOSE":"16.91","ADJCLOSE":"16.91","VOLUME":"0"},{"ID":1841,"TRADEDATE":20150123,"PHPDATE":1421971200,"PRODUCTID":85,"OPEN":"16.41","LOW":"16.12","HIGH":"16.85","CLOSE":"16.7","ADJCLOSE":"16.7","VOLUME":"0"},{"ID":1842,"TRADEDATE":20150126,"PHPDATE":1422230400,"PRODUCTID":85,"OPEN":"17.47","LOW":"17.09","HIGH":"17.56","CLOSE":"17.26","ADJCLOSE":"17.26","VOLUME":"0"},{"ID":1843,"TRADEDATE":20150127,"PHPDATE":1422316800,"PRODUCTID":85,"OPEN":"16.98","LOW":"15.89","HIGH":"16.98","CLOSE":"16.42","ADJCLOSE":"16.42","VOLUME":"0"},{"ID":1844,"TRADEDATE":20150128,"PHPDATE":1422403200,"PRODUCTID":85,"OPEN":"16.37","LOW":"16.04","HIGH":"16.58","CLOSE":"16.43","ADJCLOSE":"16.43","VOLUME":"0"},{"ID":1845,"TRADEDATE":20150129,"PHPDATE":1422489600,"PRODUCTID":85,"OPEN":"16.61","LOW":"16.36","HIGH":"16.72","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":1846,"TRADEDATE":20150130,"PHPDATE":1422576000,"PRODUCTID":85,"OPEN":"16.08","LOW":"15.56","HIGH":"16.16","CLOSE":"15.63","ADJCLOSE":"15.63","VOLUME":"0"},{"ID":1847,"TRADEDATE":20150202,"PHPDATE":1422835200,"PRODUCTID":85,"OPEN":"16.3","LOW":"15.9","HIGH":"16.55","CLOSE":"15.96","ADJCLOSE":"15.96","VOLUME":"0"},{"ID":1848,"TRADEDATE":20150203,"PHPDATE":1422921600,"PRODUCTID":85,"OPEN":"15.79","LOW":"15.5","HIGH":"15.87","CLOSE":"15.68","ADJCLOSE":"15.68","VOLUME":"0"},{"ID":1849,"TRADEDATE":20150204,"PHPDATE":1423008000,"PRODUCTID":85,"OPEN":"15.71","LOW":"15.52","HIGH":"15.93","CLOSE":"15.93","ADJCLOSE":"15.93","VOLUME":"0"},{"ID":1850,"TRADEDATE":20150205,"PHPDATE":1423094400,"PRODUCTID":85,"OPEN":"16.07","LOW":"15.42","HIGH":"16.1","CLOSE":"15.5","ADJCLOSE":"15.5","VOLUME":"0"},{"ID":1851,"TRADEDATE":20150206,"PHPDATE":1423180800,"PRODUCTID":85,"OPEN":"15.26","LOW":"14.95","HIGH":"15.35","CLOSE":"15.01","ADJCLOSE":"15.01","VOLUME":"0"},{"ID":1852,"TRADEDATE":20150209,"PHPDATE":1423440000,"PRODUCTID":85,"OPEN":"15.69","LOW":"15.2","HIGH":"15.69","CLOSE":"15.3","ADJCLOSE":"15.3","VOLUME":"0"},{"ID":1853,"TRADEDATE":20150210,"PHPDATE":1423526400,"PRODUCTID":85,"OPEN":"15.36","LOW":"14.94","HIGH":"15.46","CLOSE":"14.97","ADJCLOSE":"14.97","VOLUME":"0"},{"ID":1854,"TRADEDATE":20150211,"PHPDATE":1423612800,"PRODUCTID":85,"OPEN":"14.91","LOW":"14.79","HIGH":"15.23","CLOSE":"15.01","ADJCLOSE":"15.01","VOLUME":"0"},{"ID":1855,"TRADEDATE":20150212,"PHPDATE":1423699200,"PRODUCTID":85,"OPEN":"14.91","LOW":"14.61","HIGH":"14.99","CLOSE":"14.76","ADJCLOSE":"14.76","VOLUME":"0"},{"ID":1856,"TRADEDATE":20150213,"PHPDATE":1423785600,"PRODUCTID":85,"OPEN":"14.44","LOW":"14.29","HIGH":"14.51","CLOSE":"14.42","ADJCLOSE":"14.42","VOLUME":"0"},{"ID":1857,"TRADEDATE":20150216,"PHPDATE":1424044800,"PRODUCTID":85,"OPEN":"14.81","LOW":"14.5","HIGH":"14.89","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":1858,"TRADEDATE":20150217,"PHPDATE":1424131200,"PRODUCTID":85,"OPEN":"14.55","LOW":"14.29","HIGH":"14.61","CLOSE":"14.48","ADJCLOSE":"14.48","VOLUME":"0"},{"ID":1859,"TRADEDATE":20150218,"PHPDATE":1424217600,"PRODUCTID":85,"OPEN":"14.51","LOW":"14.45","HIGH":"14.87","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":1860,"TRADEDATE":20150219,"PHPDATE":1424217600,"PRODUCTID":85,"OPEN":"14.51","LOW":"14.45","HIGH":"14.87","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":1861,"TRADEDATE":20150220,"PHPDATE":1424217600,"PRODUCTID":85,"OPEN":"14.51","LOW":"14.45","HIGH":"14.87","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":1862,"TRADEDATE":20150223,"PHPDATE":1424649600,"PRODUCTID":85,"OPEN":"15.58","LOW":"15.26","HIGH":"16.02","CLOSE":"15.32","ADJCLOSE":"15.32","VOLUME":"0"},{"ID":1863,"TRADEDATE":20150224,"PHPDATE":1424736000,"PRODUCTID":85,"OPEN":"15.07","LOW":"14.7","HIGH":"15.1","CLOSE":"14.72","ADJCLOSE":"14.72","VOLUME":"0"},{"ID":1864,"TRADEDATE":20150225,"PHPDATE":1424822400,"PRODUCTID":85,"OPEN":"14.69","LOW":"14.48","HIGH":"14.99","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":1865,"TRADEDATE":20150226,"PHPDATE":1424908800,"PRODUCTID":85,"OPEN":"14.18","LOW":"13.58","HIGH":"14.18","CLOSE":"13.9","ADJCLOSE":"13.9","VOLUME":"0"},{"ID":1866,"TRADEDATE":20150227,"PHPDATE":1424995200,"PRODUCTID":85,"OPEN":"13.53","LOW":"13.28","HIGH":"13.89","CLOSE":"13.86","ADJCLOSE":"13.86","VOLUME":"0"},{"ID":1867,"TRADEDATE":20150302,"PHPDATE":1425254400,"PRODUCTID":85,"OPEN":"14.14","LOW":"13.29","HIGH":"14.14","CLOSE":"13.31","ADJCLOSE":"13.31","VOLUME":"0"},{"ID":1868,"TRADEDATE":20150303,"PHPDATE":1425340800,"PRODUCTID":85,"OPEN":"13.4","LOW":"12.86","HIGH":"13.42","CLOSE":"13.27","ADJCLOSE":"13.27","VOLUME":"0"},{"ID":1869,"TRADEDATE":20150304,"PHPDATE":1425427200,"PRODUCTID":85,"OPEN":"13.55","LOW":"12.97","HIGH":"13.59","CLOSE":"13.2","ADJCLOSE":"13.2","VOLUME":"0"},{"ID":1870,"TRADEDATE":20150305,"PHPDATE":1425513600,"PRODUCTID":85,"OPEN":"13.27","LOW":"12.86","HIGH":"13.48","CLOSE":"13.38","ADJCLOSE":"13.38","VOLUME":"0"},{"ID":1871,"TRADEDATE":20150306,"PHPDATE":1425600000,"PRODUCTID":85,"OPEN":"13.39","LOW":"13.15","HIGH":"13.48","CLOSE":"13.17","ADJCLOSE":"13.17","VOLUME":"0"},{"ID":1872,"TRADEDATE":20150309,"PHPDATE":1425859200,"PRODUCTID":85,"OPEN":"14.37","LOW":"13.44","HIGH":"14.37","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":1873,"TRADEDATE":20150310,"PHPDATE":1425945600,"PRODUCTID":85,"OPEN":"13.38","LOW":"13.37","HIGH":"14.09","CLOSE":"13.82","ADJCLOSE":"13.82","VOLUME":"0"},{"ID":1874,"TRADEDATE":20150311,"PHPDATE":1426032000,"PRODUCTID":85,"OPEN":"14.16","LOW":"13.8","HIGH":"14.88","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":1875,"TRADEDATE":20150312,"PHPDATE":1426118400,"PRODUCTID":85,"OPEN":"14.57","LOW":"14.13","HIGH":"14.58","CLOSE":"14.34","ADJCLOSE":"14.34","VOLUME":"0"},{"ID":1876,"TRADEDATE":20150313,"PHPDATE":1426204800,"PRODUCTID":85,"OPEN":"14.07","LOW":"13.95","HIGH":"14.47","CLOSE":"13.95","ADJCLOSE":"13.95","VOLUME":"0"},{"ID":1877,"TRADEDATE":20150316,"PHPDATE":1426464000,"PRODUCTID":85,"OPEN":"14.35","LOW":"13.79","HIGH":"14.98","CLOSE":"14.03","ADJCLOSE":"14.03","VOLUME":"0"},{"ID":1878,"TRADEDATE":20150317,"PHPDATE":1426550400,"PRODUCTID":85,"OPEN":"13.83","LOW":"13.65","HIGH":"14.17","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":1879,"TRADEDATE":20150318,"PHPDATE":1426636800,"PRODUCTID":85,"OPEN":"14.02","LOW":"13.69","HIGH":"14.43","CLOSE":"14.31","ADJCLOSE":"14.31","VOLUME":"0"},{"ID":1880,"TRADEDATE":20150319,"PHPDATE":1426723200,"PRODUCTID":85,"OPEN":"13.92","LOW":"13.33","HIGH":"14.08","CLOSE":"13.34","ADJCLOSE":"13.34","VOLUME":"0"},{"ID":1881,"TRADEDATE":20150320,"PHPDATE":1426809600,"PRODUCTID":85,"OPEN":"13.17","LOW":"12.55","HIGH":"13.38","CLOSE":"12.57","ADJCLOSE":"12.57","VOLUME":"0"},{"ID":1882,"TRADEDATE":20150323,"PHPDATE":1427068800,"PRODUCTID":85,"OPEN":"12.89","LOW":"12.56","HIGH":"12.89","CLOSE":"12.71","ADJCLOSE":"12.71","VOLUME":"0"},{"ID":1883,"TRADEDATE":20150324,"PHPDATE":1427155200,"PRODUCTID":85,"OPEN":"12.48","LOW":"12.2","HIGH":"13.22","CLOSE":"12.58","ADJCLOSE":"12.58","VOLUME":"0"},{"ID":1884,"TRADEDATE":20150325,"PHPDATE":1427241600,"PRODUCTID":85,"OPEN":"12.09","LOW":"11.52","HIGH":"12.15","CLOSE":"11.62","ADJCLOSE":"11.62","VOLUME":"0"},{"ID":1885,"TRADEDATE":20150326,"PHPDATE":1427328000,"PRODUCTID":85,"OPEN":"12.23","LOW":"11.71","HIGH":"12.23","CLOSE":"11.88","ADJCLOSE":"11.88","VOLUME":"0"},{"ID":1886,"TRADEDATE":20150327,"PHPDATE":1427414400,"PRODUCTID":85,"OPEN":"11.77","LOW":"11.6","HIGH":"11.94","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":1887,"TRADEDATE":20150330,"PHPDATE":1427673600,"PRODUCTID":85,"OPEN":"12.4","LOW":"12.14","HIGH":"13.27","CLOSE":"13.21","ADJCLOSE":"13.21","VOLUME":"0"},{"ID":1888,"TRADEDATE":20150331,"PHPDATE":1427760000,"PRODUCTID":85,"OPEN":"13.68","LOW":"12.36","HIGH":"13.77","CLOSE":"12.75","ADJCLOSE":"12.75","VOLUME":"0"},{"ID":1889,"TRADEDATE":20150401,"PHPDATE":1427846400,"PRODUCTID":85,"OPEN":"12.68","LOW":"12.1","HIGH":"12.68","CLOSE":"12.16","ADJCLOSE":"12.16","VOLUME":"0"},{"ID":1890,"TRADEDATE":20150402,"PHPDATE":1427932800,"PRODUCTID":85,"OPEN":"12.38","LOW":"12.14","HIGH":"12.61","CLOSE":"12.4","ADJCLOSE":"12.4","VOLUME":"0"},{"ID":1891,"TRADEDATE":20150403,"PHPDATE":1427932800,"PRODUCTID":85,"OPEN":"12.38","LOW":"12.14","HIGH":"12.61","CLOSE":"12.4","ADJCLOSE":"12.4","VOLUME":"0"},{"ID":1892,"TRADEDATE":20150406,"PHPDATE":1427932800,"PRODUCTID":85,"OPEN":"12.38","LOW":"12.14","HIGH":"12.61","CLOSE":"12.4","ADJCLOSE":"12.4","VOLUME":"0"},{"ID":1893,"TRADEDATE":20150407,"PHPDATE":1427932800,"PRODUCTID":85,"OPEN":"12.38","LOW":"12.14","HIGH":"12.61","CLOSE":"12.4","ADJCLOSE":"12.4","VOLUME":"0"},{"ID":1894,"TRADEDATE":20150408,"PHPDATE":1428451200,"PRODUCTID":85,"OPEN":"13.43","LOW":"13.34","HIGH":"18.73","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":1895,"TRADEDATE":20150409,"PHPDATE":1428537600,"PRODUCTID":85,"OPEN":"22.09","LOW":"20.18","HIGH":"29.46","CLOSE":"25.39","ADJCLOSE":"25.39","VOLUME":"0"},{"ID":1896,"TRADEDATE":20150410,"PHPDATE":1428624000,"PRODUCTID":85,"OPEN":"25.08","LOW":"23.52","HIGH":"26.1","CLOSE":"25.79","ADJCLOSE":"25.79","VOLUME":"0"},{"ID":1897,"TRADEDATE":20150413,"PHPDATE":1428883200,"PRODUCTID":85,"OPEN":"26.06","LOW":"25.1","HIGH":"30.54","CLOSE":"28.86","ADJCLOSE":"28.86","VOLUME":"0"},{"ID":1898,"TRADEDATE":20150414,"PHPDATE":1428969600,"PRODUCTID":85,"OPEN":"27.7","LOW":"26.18","HIGH":"30.31","CLOSE":"26.49","ADJCLOSE":"26.49","VOLUME":"0"},{"ID":1899,"TRADEDATE":20150415,"PHPDATE":1429056000,"PRODUCTID":85,"OPEN":"26.28","LOW":"22.65","HIGH":"26.45","CLOSE":"23.02","ADJCLOSE":"23.02","VOLUME":"0"},{"ID":1900,"TRADEDATE":20150416,"PHPDATE":1429142400,"PRODUCTID":85,"OPEN":"20.81","LOW":"20.21","HIGH":"22.29","CLOSE":"21.42","ADJCLOSE":"21.42","VOLUME":"0"},{"ID":1901,"TRADEDATE":20150417,"PHPDATE":1429228800,"PRODUCTID":85,"OPEN":"20.73","LOW":"20.54","HIGH":"21.75","CLOSE":"21.48","ADJCLOSE":"21.48","VOLUME":"0"},{"ID":1902,"TRADEDATE":20150420,"PHPDATE":1429488000,"PRODUCTID":85,"OPEN":"23.66","LOW":"22.42","HIGH":"24.47","CLOSE":"23.67","ADJCLOSE":"23.67","VOLUME":"0"},{"ID":1903,"TRADEDATE":20150421,"PHPDATE":1429574400,"PRODUCTID":85,"OPEN":"23.29","LOW":"22.02","HIGH":"23.29","CLOSE":"22.36","ADJCLOSE":"22.36","VOLUME":"0"},{"ID":1904,"TRADEDATE":20150422,"PHPDATE":1429660800,"PRODUCTID":85,"OPEN":"23.11","LOW":"22.48","HIGH":"23.69","CLOSE":"22.98","ADJCLOSE":"22.98","VOLUME":"0"},{"ID":1905,"TRADEDATE":20150423,"PHPDATE":1429747200,"PRODUCTID":85,"OPEN":"23.16","LOW":"22.76","HIGH":"24.61","CLOSE":"24.15","ADJCLOSE":"24.15","VOLUME":"0"},{"ID":1906,"TRADEDATE":20150424,"PHPDATE":1429833600,"PRODUCTID":85,"OPEN":"23.67","LOW":"23.66","HIGH":"25.48","CLOSE":"24.9","ADJCLOSE":"24.9","VOLUME":"0"},{"ID":1907,"TRADEDATE":20150427,"PHPDATE":1430092800,"PRODUCTID":85,"OPEN":"26.04","LOW":"25.9","HIGH":"27.6","CLOSE":"25.93","ADJCLOSE":"25.93","VOLUME":"0"},{"ID":1908,"TRADEDATE":20150428,"PHPDATE":1430179200,"PRODUCTID":85,"OPEN":"25.51","LOW":"23.6","HIGH":"25.71","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":1909,"TRADEDATE":20150429,"PHPDATE":1430265600,"PRODUCTID":85,"OPEN":"23.35","LOW":"23.21","HIGH":"23.9","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":1910,"TRADEDATE":20150430,"PHPDATE":1430352000,"PRODUCTID":85,"OPEN":"23.16","LOW":"22.26","HIGH":"23.16","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":1911,"TRADEDATE":20150501,"PHPDATE":1430352000,"PRODUCTID":85,"OPEN":"23.16","LOW":"22.26","HIGH":"23.16","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":1912,"TRADEDATE":20150504,"PHPDATE":1430697600,"PRODUCTID":85,"OPEN":"23.17","LOW":"21.33","HIGH":"23.2","CLOSE":"21.33","ADJCLOSE":"21.33","VOLUME":"0"},{"ID":1913,"TRADEDATE":20150505,"PHPDATE":1430784000,"PRODUCTID":85,"OPEN":"21.04","LOW":"20.6","HIGH":"22.16","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":1914,"TRADEDATE":20150506,"PHPDATE":1430870400,"PRODUCTID":85,"OPEN":"21.8","LOW":"21.01","HIGH":"22.42","CLOSE":"21.79","ADJCLOSE":"21.79","VOLUME":"0"},{"ID":1915,"TRADEDATE":20150507,"PHPDATE":1430956800,"PRODUCTID":85,"OPEN":"22.18","LOW":"21.29","HIGH":"22.41","CLOSE":"21.94","ADJCLOSE":"21.94","VOLUME":"0"},{"ID":1916,"TRADEDATE":20150508,"PHPDATE":1431043200,"PRODUCTID":85,"OPEN":"21.23","LOW":"20.93","HIGH":"21.48","CLOSE":"21.39","ADJCLOSE":"21.39","VOLUME":"0"},{"ID":1917,"TRADEDATE":20150511,"PHPDATE":1431302400,"PRODUCTID":85,"OPEN":"21.79","LOW":"20.42","HIGH":"21.84","CLOSE":"20.57","ADJCLOSE":"20.57","VOLUME":"0"},{"ID":1918,"TRADEDATE":20150512,"PHPDATE":1431388800,"PRODUCTID":85,"OPEN":"20.09","LOW":"19.25","HIGH":"20.12","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":1919,"TRADEDATE":20150513,"PHPDATE":1431475200,"PRODUCTID":85,"OPEN":"20.1","LOW":"18.86","HIGH":"20.14","CLOSE":"18.96","ADJCLOSE":"18.96","VOLUME":"0"},{"ID":1920,"TRADEDATE":20150514,"PHPDATE":1431561600,"PRODUCTID":85,"OPEN":"18.66","LOW":"18.17","HIGH":"18.97","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":1921,"TRADEDATE":20150515,"PHPDATE":1431648000,"PRODUCTID":85,"OPEN":"17.71","LOW":"17.4","HIGH":"20.13","CLOSE":"19.05","ADJCLOSE":"19.05","VOLUME":"0"},{"ID":1922,"TRADEDATE":20150518,"PHPDATE":1431907200,"PRODUCTID":85,"OPEN":"19.1","LOW":"18.77","HIGH":"19.5","CLOSE":"19.29","ADJCLOSE":"19.29","VOLUME":"0"},{"ID":1923,"TRADEDATE":20150519,"PHPDATE":1431993600,"PRODUCTID":85,"OPEN":"19.08","LOW":"18.9","HIGH":"19.22","CLOSE":"19.01","ADJCLOSE":"19.01","VOLUME":"0"},{"ID":1924,"TRADEDATE":20150520,"PHPDATE":1432080000,"PRODUCTID":85,"OPEN":"18.94","LOW":"18.02","HIGH":"18.94","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":1925,"TRADEDATE":20150521,"PHPDATE":1432166400,"PRODUCTID":85,"OPEN":"18.48","LOW":"17.56","HIGH":"19.14","CLOSE":"17.64","ADJCLOSE":"17.64","VOLUME":"0"},{"ID":1926,"TRADEDATE":20150522,"PHPDATE":1432252800,"PRODUCTID":85,"OPEN":"17.85","LOW":"17.83","HIGH":"18.81","CLOSE":"18.77","ADJCLOSE":"18.77","VOLUME":"0"},{"ID":1927,"TRADEDATE":20150525,"PHPDATE":1432252800,"PRODUCTID":85,"OPEN":"17.85","LOW":"17.83","HIGH":"18.81","CLOSE":"18.77","ADJCLOSE":"18.77","VOLUME":"0"},{"ID":1928,"TRADEDATE":20150526,"PHPDATE":1432598400,"PRODUCTID":85,"OPEN":"20.84","LOW":"19.98","HIGH":"20.98","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":1929,"TRADEDATE":20150527,"PHPDATE":1432684800,"PRODUCTID":85,"OPEN":"19.95","LOW":"19.76","HIGH":"20.21","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":1930,"TRADEDATE":20150528,"PHPDATE":1432771200,"PRODUCTID":85,"OPEN":"20.18","LOW":"18.82","HIGH":"21.28","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":1931,"TRADEDATE":20150529,"PHPDATE":1432857600,"PRODUCTID":85,"OPEN":"20.37","LOW":"18.84","HIGH":"20.63","CLOSE":"19.36","ADJCLOSE":"19.36","VOLUME":"0"},{"ID":1932,"TRADEDATE":20150601,"PHPDATE":1433116800,"PRODUCTID":85,"OPEN":"19.8","LOW":"18.57","HIGH":"20.1","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":1933,"TRADEDATE":20150602,"PHPDATE":1433203200,"PRODUCTID":85,"OPEN":"18.99","LOW":"18.47","HIGH":"19.06","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":1934,"TRADEDATE":20150603,"PHPDATE":1433289600,"PRODUCTID":85,"OPEN":"18.27","LOW":"18.17","HIGH":"18.52","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":1935,"TRADEDATE":20150604,"PHPDATE":1433376000,"PRODUCTID":85,"OPEN":"18.56","LOW":"18.55","HIGH":"21.02","CLOSE":"19.8","ADJCLOSE":"19.8","VOLUME":"0"},{"ID":1936,"TRADEDATE":20150605,"PHPDATE":1433462400,"PRODUCTID":85,"OPEN":"19.92","LOW":"19.89","HIGH":"20.8","CLOSE":"20.79","ADJCLOSE":"20.79","VOLUME":"0"},{"ID":1937,"TRADEDATE":20150608,"PHPDATE":1433721600,"PRODUCTID":85,"OPEN":"21.33","LOW":"21.07","HIGH":"21.64","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":1938,"TRADEDATE":20150609,"PHPDATE":1433808000,"PRODUCTID":85,"OPEN":"20.92","LOW":"20.9","HIGH":"22.06","CLOSE":"21.65","ADJCLOSE":"21.65","VOLUME":"0"},{"ID":1939,"TRADEDATE":20150610,"PHPDATE":1433894400,"PRODUCTID":85,"OPEN":"21.06","LOW":"19.75","HIGH":"22.37","CLOSE":"21.31","ADJCLOSE":"21.31","VOLUME":"0"},{"ID":1940,"TRADEDATE":20150611,"PHPDATE":1433980800,"PRODUCTID":85,"OPEN":"20.52","LOW":"20.05","HIGH":"20.65","CLOSE":"20.36","ADJCLOSE":"20.36","VOLUME":"0"},{"ID":1941,"TRADEDATE":20150612,"PHPDATE":1434067200,"PRODUCTID":85,"OPEN":"19.57","LOW":"19.57","HIGH":"20.96","CLOSE":"20.58","ADJCLOSE":"20.58","VOLUME":"0"},{"ID":1942,"TRADEDATE":20150615,"PHPDATE":1434326400,"PRODUCTID":85,"OPEN":"21","LOW":"20.95","HIGH":"21.62","CLOSE":"21.57","ADJCLOSE":"21.57","VOLUME":"0"},{"ID":1943,"TRADEDATE":20150616,"PHPDATE":1434412800,"PRODUCTID":85,"OPEN":"21.22","LOW":"20.75","HIGH":"21.76","CLOSE":"21.52","ADJCLOSE":"21.52","VOLUME":"0"},{"ID":1944,"TRADEDATE":20150617,"PHPDATE":1434499200,"PRODUCTID":85,"OPEN":"21.36","LOW":"20.64","HIGH":"21.4","CLOSE":"20.93","ADJCLOSE":"20.93","VOLUME":"0"},{"ID":1945,"TRADEDATE":20150618,"PHPDATE":1434585600,"PRODUCTID":85,"OPEN":"20.7","LOW":"20.08","HIGH":"20.95","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":1946,"TRADEDATE":20150619,"PHPDATE":1434672000,"PRODUCTID":85,"OPEN":"20.53","LOW":"19.83","HIGH":"21.03","CLOSE":"20.59","ADJCLOSE":"20.59","VOLUME":"0"},{"ID":1947,"TRADEDATE":20150622,"PHPDATE":1434931200,"PRODUCTID":85,"OPEN":"20.74","LOW":"19.06","HIGH":"20.74","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":1948,"TRADEDATE":20150623,"PHPDATE":1435017600,"PRODUCTID":85,"OPEN":"19.11","LOW":"18.83","HIGH":"19.93","CLOSE":"18.88","ADJCLOSE":"18.88","VOLUME":"0"},{"ID":1949,"TRADEDATE":20150624,"PHPDATE":1435104000,"PRODUCTID":85,"OPEN":"18.78","LOW":"18.05","HIGH":"18.97","CLOSE":"18.15","ADJCLOSE":"18.15","VOLUME":"0"},{"ID":1950,"TRADEDATE":20150625,"PHPDATE":1435190400,"PRODUCTID":85,"OPEN":"18.47","LOW":"18.13","HIGH":"19.13","CLOSE":"18.43","ADJCLOSE":"18.43","VOLUME":"0"},{"ID":1951,"TRADEDATE":20150626,"PHPDATE":1435276800,"PRODUCTID":85,"OPEN":"18.96","LOW":"18.51","HIGH":"20.15","CLOSE":"19.91","ADJCLOSE":"19.91","VOLUME":"0"},{"ID":1952,"TRADEDATE":20150629,"PHPDATE":1435536000,"PRODUCTID":85,"OPEN":"21.81","LOW":"21.71","HIGH":"24.91","CLOSE":"23.58","ADJCLOSE":"23.58","VOLUME":"0"},{"ID":1953,"TRADEDATE":20150630,"PHPDATE":1435622400,"PRODUCTID":85,"OPEN":"22.9","LOW":"21.61","HIGH":"23.2","CLOSE":"21.9","ADJCLOSE":"21.9","VOLUME":"0"},{"ID":1954,"TRADEDATE":20150701,"PHPDATE":1435622400,"PRODUCTID":85,"OPEN":"22.9","LOW":"21.61","HIGH":"23.2","CLOSE":"21.9","ADJCLOSE":"21.9","VOLUME":"0"},{"ID":1955,"TRADEDATE":20150702,"PHPDATE":1435795200,"PRODUCTID":85,"OPEN":"21.71","LOW":"20.99","HIGH":"22.01","CLOSE":"21.03","ADJCLOSE":"21.03","VOLUME":"0"},{"ID":1956,"TRADEDATE":20150703,"PHPDATE":1435881600,"PRODUCTID":85,"OPEN":"21.45","LOW":"21.45","HIGH":"22.33","CLOSE":"21.86","ADJCLOSE":"21.86","VOLUME":"0"},{"ID":1957,"TRADEDATE":20150706,"PHPDATE":1436140800,"PRODUCTID":85,"OPEN":"22.39","LOW":"22.18","HIGH":"29.04","CLOSE":"23.65","ADJCLOSE":"23.65","VOLUME":"0"},{"ID":1958,"TRADEDATE":20150707,"PHPDATE":1436227200,"PRODUCTID":85,"OPEN":"23.19","LOW":"22.77","HIGH":"25.8","CLOSE":"24.15","ADJCLOSE":"24.15","VOLUME":"0"},{"ID":1959,"TRADEDATE":20150708,"PHPDATE":1436313600,"PRODUCTID":85,"OPEN":"30.01","LOW":"26.35","HIGH":"40.26","CLOSE":"38.25","ADJCLOSE":"38.25","VOLUME":"0"},{"ID":1960,"TRADEDATE":20150709,"PHPDATE":1436400000,"PRODUCTID":85,"OPEN":"35.04","LOW":"31.56","HIGH":"36.3","CLOSE":"33.49","ADJCLOSE":"33.49","VOLUME":"0"},{"ID":1961,"TRADEDATE":20150710,"PHPDATE":1436486400,"PRODUCTID":85,"OPEN":"32.31","LOW":"31.42","HIGH":"32.79","CLOSE":"32.37","ADJCLOSE":"32.37","VOLUME":"0"},{"ID":1962,"TRADEDATE":20150713,"PHPDATE":1436745600,"PRODUCTID":85,"OPEN":"31.77","LOW":"25.58","HIGH":"32.1","CLOSE":"26.82","ADJCLOSE":"26.82","VOLUME":"0"},{"ID":1963,"TRADEDATE":20150714,"PHPDATE":1436832000,"PRODUCTID":85,"OPEN":"25.08","LOW":"23.89","HIGH":"25.16","CLOSE":"24.17","ADJCLOSE":"24.17","VOLUME":"0"},{"ID":1964,"TRADEDATE":20150715,"PHPDATE":1436918400,"PRODUCTID":85,"OPEN":"23.08","LOW":"22.31","HIGH":"24.06","CLOSE":"23.17","ADJCLOSE":"23.17","VOLUME":"0"},{"ID":1965,"TRADEDATE":20150716,"PHPDATE":1437004800,"PRODUCTID":85,"OPEN":"23.05","LOW":"21.35","HIGH":"23.28","CLOSE":"21.4","ADJCLOSE":"21.4","VOLUME":"0"},{"ID":1966,"TRADEDATE":20150717,"PHPDATE":1437091200,"PRODUCTID":85,"OPEN":"20.76","LOW":"20.23","HIGH":"20.82","CLOSE":"20.55","ADJCLOSE":"20.55","VOLUME":"0"},{"ID":1967,"TRADEDATE":20150720,"PHPDATE":1437350400,"PRODUCTID":85,"OPEN":"21.06","LOW":"19.57","HIGH":"21.17","CLOSE":"19.58","ADJCLOSE":"19.58","VOLUME":"0"},{"ID":1968,"TRADEDATE":20150721,"PHPDATE":1437436800,"PRODUCTID":85,"OPEN":"19.23","LOW":"18","HIGH":"19.28","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":1969,"TRADEDATE":20150722,"PHPDATE":1437523200,"PRODUCTID":85,"OPEN":"18.46","LOW":"18.42","HIGH":"19.66","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":1970,"TRADEDATE":20150723,"PHPDATE":1437609600,"PRODUCTID":85,"OPEN":"18.74","LOW":"18.06","HIGH":"19.05","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":1971,"TRADEDATE":20150724,"PHPDATE":1437696000,"PRODUCTID":85,"OPEN":"19.25","LOW":"18.85","HIGH":"20.45","CLOSE":"19.16","ADJCLOSE":"19.16","VOLUME":"0"},{"ID":1972,"TRADEDATE":20150727,"PHPDATE":1437955200,"PRODUCTID":85,"OPEN":"20.6","LOW":"20.56","HIGH":"25.91","CLOSE":"24.94","ADJCLOSE":"24.94","VOLUME":"0"},{"ID":1973,"TRADEDATE":20150728,"PHPDATE":1438041600,"PRODUCTID":85,"OPEN":"25.73","LOW":"22.9","HIGH":"28.08","CLOSE":"24.31","ADJCLOSE":"24.31","VOLUME":"0"},{"ID":1974,"TRADEDATE":20150729,"PHPDATE":1438128000,"PRODUCTID":85,"OPEN":"24.21","LOW":"22.75","HIGH":"24.36","CLOSE":"23.38","ADJCLOSE":"23.38","VOLUME":"0"},{"ID":1975,"TRADEDATE":20150730,"PHPDATE":1438214400,"PRODUCTID":85,"OPEN":"21.94","LOW":"21.04","HIGH":"22.9","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":1976,"TRADEDATE":20150731,"PHPDATE":1438300800,"PRODUCTID":85,"OPEN":"21.29","LOW":"20.4","HIGH":"21.51","CLOSE":"20.41","ADJCLOSE":"20.41","VOLUME":"0"},{"ID":1977,"TRADEDATE":20150803,"PHPDATE":1438560000,"PRODUCTID":85,"OPEN":"21.22","LOW":"20.5","HIGH":"22.47","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":1978,"TRADEDATE":20150804,"PHPDATE":1438646400,"PRODUCTID":85,"OPEN":"21.93","LOW":"21.29","HIGH":"23.01","CLOSE":"21.62","ADJCLOSE":"21.62","VOLUME":"0"},{"ID":1979,"TRADEDATE":20150805,"PHPDATE":1438732800,"PRODUCTID":85,"OPEN":"21.22","LOW":"20.52","HIGH":"21.22","CLOSE":"20.62","ADJCLOSE":"20.62","VOLUME":"0"},{"ID":1980,"TRADEDATE":20150806,"PHPDATE":1438819200,"PRODUCTID":85,"OPEN":"21.1","LOW":"20.05","HIGH":"21.13","CLOSE":"20.78","ADJCLOSE":"20.78","VOLUME":"0"},{"ID":1981,"TRADEDATE":20150807,"PHPDATE":1438905600,"PRODUCTID":85,"OPEN":"20.76","LOW":"20.09","HIGH":"20.86","CLOSE":"20.27","ADJCLOSE":"20.27","VOLUME":"0"},{"ID":1982,"TRADEDATE":20150810,"PHPDATE":1439164800,"PRODUCTID":85,"OPEN":"22.29","LOW":"20.81","HIGH":"22.57","CLOSE":"21.44","ADJCLOSE":"21.44","VOLUME":"0"},{"ID":1983,"TRADEDATE":20150811,"PHPDATE":1439251200,"PRODUCTID":85,"OPEN":"20.89","LOW":"20.47","HIGH":"22.32","CLOSE":"22.07","ADJCLOSE":"22.07","VOLUME":"0"},{"ID":1984,"TRADEDATE":20150812,"PHPDATE":1439337600,"PRODUCTID":85,"OPEN":"23.97","LOW":"22.36","HIGH":"25.95","CLOSE":"25.48","ADJCLOSE":"25.48","VOLUME":"0"},{"ID":1985,"TRADEDATE":20150813,"PHPDATE":1439424000,"PRODUCTID":85,"OPEN":"25.35","LOW":"23.04","HIGH":"25.35","CLOSE":"23.55","ADJCLOSE":"23.55","VOLUME":"0"},{"ID":1986,"TRADEDATE":20150814,"PHPDATE":1439510400,"PRODUCTID":85,"OPEN":"23.26","LOW":"21.47","HIGH":"23.3","CLOSE":"22.43","ADJCLOSE":"22.43","VOLUME":"0"},{"ID":1987,"TRADEDATE":20150817,"PHPDATE":1439769600,"PRODUCTID":85,"OPEN":"23.26","LOW":"22.06","HIGH":"23.84","CLOSE":"22.5","ADJCLOSE":"22.5","VOLUME":"0"},{"ID":1988,"TRADEDATE":20150818,"PHPDATE":1439856000,"PRODUCTID":85,"OPEN":"22","LOW":"21.38","HIGH":"22.9","CLOSE":"22.82","ADJCLOSE":"22.82","VOLUME":"0"},{"ID":1989,"TRADEDATE":20150819,"PHPDATE":1439942400,"PRODUCTID":85,"OPEN":"23.16","LOW":"22.86","HIGH":"24.93","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":1990,"TRADEDATE":20150820,"PHPDATE":1440028800,"PRODUCTID":85,"OPEN":"25.18","LOW":"24.05","HIGH":"27.79","CLOSE":"25.97","ADJCLOSE":"25.97","VOLUME":"0"},{"ID":1991,"TRADEDATE":20150821,"PHPDATE":1440115200,"PRODUCTID":85,"OPEN":"28.39","LOW":"25.74","HIGH":"29.58","CLOSE":"28.68","ADJCLOSE":"28.68","VOLUME":"0"},{"ID":1992,"TRADEDATE":20150824,"PHPDATE":1440374400,"PRODUCTID":85,"OPEN":"33.96","LOW":"33.81","HIGH":"41.76","CLOSE":"39.86","ADJCLOSE":"39.86","VOLUME":"0"},{"ID":1993,"TRADEDATE":20150825,"PHPDATE":1440460800,"PRODUCTID":85,"OPEN":"46.05","LOW":"37.74","HIGH":"46.89","CLOSE":"40.27","ADJCLOSE":"40.27","VOLUME":"0"},{"ID":1994,"TRADEDATE":20150826,"PHPDATE":1440547200,"PRODUCTID":85,"OPEN":"41.06","LOW":"34.9","HIGH":"43.45","CLOSE":"37.66","ADJCLOSE":"37.66","VOLUME":"0"},{"ID":1995,"TRADEDATE":20150827,"PHPDATE":1440633600,"PRODUCTID":85,"OPEN":"33.84","LOW":"32.15","HIGH":"34.81","CLOSE":"32.63","ADJCLOSE":"32.63","VOLUME":"0"},{"ID":1996,"TRADEDATE":20150828,"PHPDATE":1440720000,"PRODUCTID":85,"OPEN":"31.58","LOW":"30.77","HIGH":"35.66","CLOSE":"35.02","ADJCLOSE":"35.02","VOLUME":"0"},{"ID":1997,"TRADEDATE":20150831,"PHPDATE":1440979200,"PRODUCTID":85,"OPEN":"34.12","LOW":"33.76","HIGH":"36.37","CLOSE":"35.49","ADJCLOSE":"35.49","VOLUME":"0"},{"ID":1998,"TRADEDATE":20150901,"PHPDATE":1441065600,"PRODUCTID":85,"OPEN":"36.93","LOW":"35.11","HIGH":"38.78","CLOSE":"38.78","ADJCLOSE":"38.78","VOLUME":"0"},{"ID":1999,"TRADEDATE":20150902,"PHPDATE":1441152000,"PRODUCTID":85,"OPEN":"39.38","LOW":"38.25","HIGH":"42.53","CLOSE":"40.64","ADJCLOSE":"40.64","VOLUME":"0"},{"ID":2000,"TRADEDATE":20150903,"PHPDATE":1441152000,"PRODUCTID":85,"OPEN":"39.38","LOW":"38.25","HIGH":"42.53","CLOSE":"40.64","ADJCLOSE":"40.64","VOLUME":"0"},{"ID":2001,"TRADEDATE":20150904,"PHPDATE":1441324800,"PRODUCTID":85,"OPEN":"38.23","LOW":"37.45","HIGH":"42.39","CLOSE":"41.01","ADJCLOSE":"41.01","VOLUME":"0"},{"ID":2002,"TRADEDATE":20150907,"PHPDATE":1441584000,"PRODUCTID":85,"OPEN":"41.3","LOW":"38.34","HIGH":"41.31","CLOSE":"40.14","ADJCLOSE":"40.14","VOLUME":"0"},{"ID":2003,"TRADEDATE":20150908,"PHPDATE":1441670400,"PRODUCTID":85,"OPEN":"39.43","LOW":"32.39","HIGH":"39.48","CLOSE":"33.21","ADJCLOSE":"33.21","VOLUME":"0"},{"ID":2004,"TRADEDATE":20150909,"PHPDATE":1441756800,"PRODUCTID":85,"OPEN":"31.01","LOW":"29.85","HIGH":"31.49","CLOSE":"30.6","ADJCLOSE":"30.6","VOLUME":"0"},{"ID":2005,"TRADEDATE":20150910,"PHPDATE":1441843200,"PRODUCTID":85,"OPEN":"32.08","LOW":"31.94","HIGH":"34.72","CLOSE":"34.21","ADJCLOSE":"34.21","VOLUME":"0"},{"ID":2006,"TRADEDATE":20150911,"PHPDATE":1441929600,"PRODUCTID":85,"OPEN":"33.59","LOW":"31.85","HIGH":"33.88","CLOSE":"33.83","ADJCLOSE":"33.83","VOLUME":"0"},{"ID":2007,"TRADEDATE":20150914,"PHPDATE":1442188800,"PRODUCTID":85,"OPEN":"32.81","LOW":"32.27","HIGH":"33.72","CLOSE":"33.26","ADJCLOSE":"33.26","VOLUME":"0"},{"ID":2008,"TRADEDATE":20150915,"PHPDATE":1442275200,"PRODUCTID":85,"OPEN":"33.05","LOW":"31.19","HIGH":"33.27","CLOSE":"33.24","ADJCLOSE":"33.24","VOLUME":"0"},{"ID":2009,"TRADEDATE":20150916,"PHPDATE":1442361600,"PRODUCTID":85,"OPEN":"32.53","LOW":"30.93","HIGH":"32.68","CLOSE":"31.72","ADJCLOSE":"31.72","VOLUME":"0"},{"ID":2010,"TRADEDATE":20150917,"PHPDATE":1442448000,"PRODUCTID":85,"OPEN":"31.11","LOW":"29.7","HIGH":"31.99","CLOSE":"31.69","ADJCLOSE":"31.69","VOLUME":"0"},{"ID":2011,"TRADEDATE":20150918,"PHPDATE":1442534400,"PRODUCTID":85,"OPEN":"28.99","LOW":"27.73","HIGH":"29.13","CLOSE":"27.83","ADJCLOSE":"27.83","VOLUME":"0"},{"ID":2012,"TRADEDATE":20150921,"PHPDATE":1442793600,"PRODUCTID":85,"OPEN":"30.41","LOW":"29.14","HIGH":"30.65","CLOSE":"29.18","ADJCLOSE":"29.18","VOLUME":"0"},{"ID":2013,"TRADEDATE":20150922,"PHPDATE":1442880000,"PRODUCTID":85,"OPEN":"28.82","LOW":"26.38","HIGH":"28.82","CLOSE":"27.69","ADJCLOSE":"27.69","VOLUME":"0"},{"ID":2014,"TRADEDATE":20150923,"PHPDATE":1442966400,"PRODUCTID":85,"OPEN":"33.27","LOW":"29.44","HIGH":"36.95","CLOSE":"32.56","ADJCLOSE":"32.56","VOLUME":"0"},{"ID":2015,"TRADEDATE":20150924,"PHPDATE":1443052800,"PRODUCTID":85,"OPEN":"29.4","LOW":"29.4","HIGH":"33.02","CLOSE":"31.55","ADJCLOSE":"31.55","VOLUME":"0"},{"ID":2016,"TRADEDATE":20150925,"PHPDATE":1443139200,"PRODUCTID":85,"OPEN":"33.06","LOW":"28.09","HIGH":"33.07","CLOSE":"30.48","ADJCLOSE":"30.48","VOLUME":"0"},{"ID":2017,"TRADEDATE":20150928,"PHPDATE":1443139200,"PRODUCTID":85,"OPEN":"33.06","LOW":"28.09","HIGH":"33.07","CLOSE":"30.48","ADJCLOSE":"30.48","VOLUME":"0"},{"ID":2018,"TRADEDATE":20150929,"PHPDATE":1443484800,"PRODUCTID":85,"OPEN":"32.96","LOW":"32","HIGH":"34.46","CLOSE":"33.14","ADJCLOSE":"33.14","VOLUME":"0"},{"ID":2019,"TRADEDATE":20150930,"PHPDATE":1443571200,"PRODUCTID":85,"OPEN":"30.05","LOW":"29.12","HIGH":"31.06","CLOSE":"29.23","ADJCLOSE":"29.23","VOLUME":"0"},{"ID":2020,"TRADEDATE":20151001,"PHPDATE":1443571200,"PRODUCTID":85,"OPEN":"30.05","LOW":"29.12","HIGH":"31.06","CLOSE":"29.23","ADJCLOSE":"29.23","VOLUME":"0"},{"ID":2021,"TRADEDATE":20151002,"PHPDATE":1443744000,"PRODUCTID":85,"OPEN":"27.53","LOW":"26.68","HIGH":"28.04","CLOSE":"27.23","ADJCLOSE":"27.23","VOLUME":"0"},{"ID":2022,"TRADEDATE":20151005,"PHPDATE":1444003200,"PRODUCTID":85,"OPEN":"26.29","LOW":"25.39","HIGH":"26.64","CLOSE":"25.61","ADJCLOSE":"25.61","VOLUME":"0"},{"ID":2023,"TRADEDATE":20151006,"PHPDATE":1444089600,"PRODUCTID":85,"OPEN":"24.16","LOW":"23.79","HIGH":"25.29","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":2024,"TRADEDATE":20151007,"PHPDATE":1444176000,"PRODUCTID":85,"OPEN":"24.59","LOW":"23.9","HIGH":"25.85","CLOSE":"24.71","ADJCLOSE":"24.71","VOLUME":"0"},{"ID":2025,"TRADEDATE":20151008,"PHPDATE":1444262400,"PRODUCTID":85,"OPEN":"24.38","LOW":"24.38","HIGH":"25.44","CLOSE":"25.16","ADJCLOSE":"25.16","VOLUME":"0"},{"ID":2026,"TRADEDATE":20151009,"PHPDATE":1444348800,"PRODUCTID":85,"OPEN":"24.52","LOW":"24.03","HIGH":"25.2","CLOSE":"24.46","ADJCLOSE":"24.46","VOLUME":"0"},{"ID":2027,"TRADEDATE":20151012,"PHPDATE":1444608000,"PRODUCTID":85,"OPEN":"24.24","LOW":"23.15","HIGH":"24.36","CLOSE":"23.16","ADJCLOSE":"23.16","VOLUME":"0"},{"ID":2028,"TRADEDATE":20151013,"PHPDATE":1444694400,"PRODUCTID":85,"OPEN":"23.09","LOW":"22.45","HIGH":"23.61","CLOSE":"22.8","ADJCLOSE":"22.8","VOLUME":"0"},{"ID":2029,"TRADEDATE":20151014,"PHPDATE":1444780800,"PRODUCTID":85,"OPEN":"24.11","LOW":"22.84","HIGH":"24.11","CLOSE":"23.42","ADJCLOSE":"23.42","VOLUME":"0"},{"ID":2030,"TRADEDATE":20151015,"PHPDATE":1444867200,"PRODUCTID":85,"OPEN":"23.01","LOW":"22.61","HIGH":"23.33","CLOSE":"23.16","ADJCLOSE":"23.16","VOLUME":"0"},{"ID":2031,"TRADEDATE":20151016,"PHPDATE":1444953600,"PRODUCTID":85,"OPEN":"22.56","LOW":"22.42","HIGH":"22.82","CLOSE":"22.72","ADJCLOSE":"22.72","VOLUME":"0"},{"ID":2032,"TRADEDATE":20151019,"PHPDATE":1445212800,"PRODUCTID":85,"OPEN":"23.49","LOW":"22.41","HIGH":"23.67","CLOSE":"22.41","ADJCLOSE":"22.41","VOLUME":"0"},{"ID":2033,"TRADEDATE":20151020,"PHPDATE":1445299200,"PRODUCTID":85,"OPEN":"22.42","LOW":"22.25","HIGH":"22.68","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":2034,"TRADEDATE":20151021,"PHPDATE":1445299200,"PRODUCTID":85,"OPEN":"22.42","LOW":"22.25","HIGH":"22.68","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":2035,"TRADEDATE":20151022,"PHPDATE":1445472000,"PRODUCTID":85,"OPEN":"22.4","LOW":"21.47","HIGH":"22.49","CLOSE":"21.47","ADJCLOSE":"21.47","VOLUME":"0"},{"ID":2036,"TRADEDATE":20151023,"PHPDATE":1445558400,"PRODUCTID":85,"OPEN":"21.16","LOW":"20.55","HIGH":"21.8","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":2037,"TRADEDATE":20151026,"PHPDATE":1445817600,"PRODUCTID":85,"OPEN":"21.07","LOW":"20.85","HIGH":"21.9","CLOSE":"21.1","ADJCLOSE":"21.1","VOLUME":"0"},{"ID":2038,"TRADEDATE":20151027,"PHPDATE":1445904000,"PRODUCTID":85,"OPEN":"21.22","LOW":"20.97","HIGH":"21.43","CLOSE":"21.01","ADJCLOSE":"21.01","VOLUME":"0"},{"ID":2039,"TRADEDATE":20151028,"PHPDATE":1445990400,"PRODUCTID":85,"OPEN":"20.99","LOW":"20.98","HIGH":"22.4","CLOSE":"22.33","ADJCLOSE":"22.33","VOLUME":"0"},{"ID":2040,"TRADEDATE":20151029,"PHPDATE":1446076800,"PRODUCTID":85,"OPEN":"21.57","LOW":"21.57","HIGH":"22.64","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":2041,"TRADEDATE":20151030,"PHPDATE":1446163200,"PRODUCTID":85,"OPEN":"22.15","LOW":"21.53","HIGH":"22.48","CLOSE":"22.46","ADJCLOSE":"22.46","VOLUME":"0"},{"ID":2042,"TRADEDATE":20151102,"PHPDATE":1446422400,"PRODUCTID":85,"OPEN":"23.43","LOW":"20.99","HIGH":"23.47","CLOSE":"22.14","ADJCLOSE":"22.14","VOLUME":"0"},{"ID":2043,"TRADEDATE":20151103,"PHPDATE":1446508800,"PRODUCTID":85,"OPEN":"21.29","LOW":"20.61","HIGH":"21.34","CLOSE":"20.78","ADJCLOSE":"20.78","VOLUME":"0"},{"ID":2044,"TRADEDATE":20151104,"PHPDATE":1446595200,"PRODUCTID":85,"OPEN":"20.11","LOW":"19.93","HIGH":"21.41","CLOSE":"20.48","ADJCLOSE":"20.48","VOLUME":"0"},{"ID":2045,"TRADEDATE":20151105,"PHPDATE":1446681600,"PRODUCTID":85,"OPEN":"20.54","LOW":"20.47","HIGH":"21.09","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":2046,"TRADEDATE":20151106,"PHPDATE":1446768000,"PRODUCTID":85,"OPEN":"20.11","LOW":"20.04","HIGH":"20.63","CLOSE":"20.43","ADJCLOSE":"20.43","VOLUME":"0"},{"ID":2047,"TRADEDATE":20151109,"PHPDATE":1447027200,"PRODUCTID":85,"OPEN":"20.32","LOW":"20.25","HIGH":"20.7","CLOSE":"20.6","ADJCLOSE":"20.6","VOLUME":"0"},{"ID":2048,"TRADEDATE":20151110,"PHPDATE":1447113600,"PRODUCTID":85,"OPEN":"20.74","LOW":"20.54","HIGH":"21.26","CLOSE":"21.12","ADJCLOSE":"21.12","VOLUME":"0"},{"ID":2049,"TRADEDATE":20151111,"PHPDATE":1447200000,"PRODUCTID":85,"OPEN":"20.74","LOW":"20.73","HIGH":"21.22","CLOSE":"20.91","ADJCLOSE":"20.91","VOLUME":"0"},{"ID":2050,"TRADEDATE":20151112,"PHPDATE":1447286400,"PRODUCTID":85,"OPEN":"20.96","LOW":"20.68","HIGH":"21.68","CLOSE":"21.25","ADJCLOSE":"21.25","VOLUME":"0"},{"ID":2051,"TRADEDATE":20151113,"PHPDATE":1447372800,"PRODUCTID":85,"OPEN":"22.31","LOW":"21.87","HIGH":"22.59","CLOSE":"22.44","ADJCLOSE":"22.44","VOLUME":"0"},{"ID":2052,"TRADEDATE":20151116,"PHPDATE":1447632000,"PRODUCTID":85,"OPEN":"24.29","LOW":"23.58","HIGH":"24.62","CLOSE":"24.47","ADJCLOSE":"24.47","VOLUME":"0"},{"ID":2053,"TRADEDATE":20151117,"PHPDATE":1447718400,"PRODUCTID":85,"OPEN":"22.77","LOW":"22.76","HIGH":"23.48","CLOSE":"23.44","ADJCLOSE":"23.44","VOLUME":"0"},{"ID":2054,"TRADEDATE":20151118,"PHPDATE":1447804800,"PRODUCTID":85,"OPEN":"23.26","LOW":"22.83","HIGH":"23.56","CLOSE":"23.56","ADJCLOSE":"23.56","VOLUME":"0"},{"ID":2055,"TRADEDATE":20151119,"PHPDATE":1447891200,"PRODUCTID":85,"OPEN":"22.59","LOW":"22","HIGH":"22.61","CLOSE":"22","ADJCLOSE":"22","VOLUME":"0"},{"ID":2056,"TRADEDATE":20151120,"PHPDATE":1447977600,"PRODUCTID":85,"OPEN":"21.79","LOW":"20.95","HIGH":"22.12","CLOSE":"21.01","ADJCLOSE":"21.01","VOLUME":"0"},{"ID":2057,"TRADEDATE":20151123,"PHPDATE":1448236800,"PRODUCTID":85,"OPEN":"20.85","LOW":"20.35","HIGH":"21.19","CLOSE":"20.58","ADJCLOSE":"20.58","VOLUME":"0"},{"ID":2058,"TRADEDATE":20151124,"PHPDATE":1448323200,"PRODUCTID":85,"OPEN":"21.81","LOW":"20.13","HIGH":"22.06","CLOSE":"21.37","ADJCLOSE":"21.37","VOLUME":"0"},{"ID":2059,"TRADEDATE":20151125,"PHPDATE":1448409600,"PRODUCTID":85,"OPEN":"21.53","LOW":"20.49","HIGH":"22.04","CLOSE":"21.3","ADJCLOSE":"21.3","VOLUME":"0"},{"ID":2060,"TRADEDATE":20151126,"PHPDATE":1448496000,"PRODUCTID":85,"OPEN":"21.9","LOW":"20.21","HIGH":"22","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":2061,"TRADEDATE":20151127,"PHPDATE":1448582400,"PRODUCTID":85,"OPEN":"21.55","LOW":"21.13","HIGH":"24.75","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":2062,"TRADEDATE":20151130,"PHPDATE":1448841600,"PRODUCTID":85,"OPEN":"23.96","LOW":"22.92","HIGH":"24.74","CLOSE":"24.16","ADJCLOSE":"24.16","VOLUME":"0"},{"ID":2063,"TRADEDATE":20151201,"PHPDATE":1448928000,"PRODUCTID":85,"OPEN":"23.38","LOW":"22.34","HIGH":"23.51","CLOSE":"22.78","ADJCLOSE":"22.78","VOLUME":"0"},{"ID":2064,"TRADEDATE":20151202,"PHPDATE":1449014400,"PRODUCTID":85,"OPEN":"21.88","LOW":"21.17","HIGH":"22.23","CLOSE":"21.29","ADJCLOSE":"21.29","VOLUME":"0"},{"ID":2065,"TRADEDATE":20151203,"PHPDATE":1449100800,"PRODUCTID":85,"OPEN":"21.54","LOW":"21.02","HIGH":"21.7","CLOSE":"21.51","ADJCLOSE":"21.51","VOLUME":"0"},{"ID":2066,"TRADEDATE":20151204,"PHPDATE":1449187200,"PRODUCTID":85,"OPEN":"22.33","LOW":"21.8","HIGH":"22.33","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":2067,"TRADEDATE":20151207,"PHPDATE":1449446400,"PRODUCTID":85,"OPEN":"21.31","LOW":"20.72","HIGH":"21.61","CLOSE":"20.74","ADJCLOSE":"20.74","VOLUME":"0"},{"ID":2068,"TRADEDATE":20151208,"PHPDATE":1449532800,"PRODUCTID":85,"OPEN":"21.82","LOW":"21.71","HIGH":"23.11","CLOSE":"22.47","ADJCLOSE":"22.47","VOLUME":"0"},{"ID":2069,"TRADEDATE":20151209,"PHPDATE":1449619200,"PRODUCTID":85,"OPEN":"21.94","LOW":"21.94","HIGH":"22.97","CLOSE":"22.49","ADJCLOSE":"22.49","VOLUME":"0"},{"ID":2070,"TRADEDATE":20151210,"PHPDATE":1449705600,"PRODUCTID":85,"OPEN":"23.23","LOW":"22.33","HIGH":"23.56","CLOSE":"23.55","ADJCLOSE":"23.55","VOLUME":"0"},{"ID":2071,"TRADEDATE":20151211,"PHPDATE":1449792000,"PRODUCTID":85,"OPEN":"23.45","LOW":"23.09","HIGH":"24.82","CLOSE":"24.33","ADJCLOSE":"24.33","VOLUME":"0"},{"ID":2072,"TRADEDATE":20151214,"PHPDATE":1450051200,"PRODUCTID":85,"OPEN":"27.02","LOW":"25.14","HIGH":"27.24","CLOSE":"25.59","ADJCLOSE":"25.59","VOLUME":"0"},{"ID":2073,"TRADEDATE":20151215,"PHPDATE":1450137600,"PRODUCTID":85,"OPEN":"25.53","LOW":"24.23","HIGH":"25.56","CLOSE":"25.44","ADJCLOSE":"25.44","VOLUME":"0"},{"ID":2074,"TRADEDATE":20151216,"PHPDATE":1450224000,"PRODUCTID":85,"OPEN":"24.62","LOW":"23.13","HIGH":"24.68","CLOSE":"23.75","ADJCLOSE":"23.75","VOLUME":"0"},{"ID":2075,"TRADEDATE":20151217,"PHPDATE":1450310400,"PRODUCTID":85,"OPEN":"22","LOW":"20.27","HIGH":"22.23","CLOSE":"20.58","ADJCLOSE":"20.58","VOLUME":"0"},{"ID":2076,"TRADEDATE":20151218,"PHPDATE":1450396800,"PRODUCTID":85,"OPEN":"20.89","LOW":"19.78","HIGH":"20.96","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":2077,"TRADEDATE":20151221,"PHPDATE":1450656000,"PRODUCTID":85,"OPEN":"21.4","LOW":"20.64","HIGH":"21.5","CLOSE":"20.9","ADJCLOSE":"20.9","VOLUME":"0"},{"ID":2078,"TRADEDATE":20151222,"PHPDATE":1450742400,"PRODUCTID":85,"OPEN":"20.82","LOW":"20.06","HIGH":"20.82","CLOSE":"20.46","ADJCLOSE":"20.46","VOLUME":"0"},{"ID":2079,"TRADEDATE":20151223,"PHPDATE":1450828800,"PRODUCTID":85,"OPEN":"19.98","LOW":"19.19","HIGH":"20.04","CLOSE":"19.19","ADJCLOSE":"19.19","VOLUME":"0"},{"ID":2080,"TRADEDATE":20151224,"PHPDATE":1450915200,"PRODUCTID":85,"OPEN":"19.45","LOW":"18.23","HIGH":"19.59","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":2081,"TRADEDATE":20151225,"PHPDATE":1450915200,"PRODUCTID":85,"OPEN":"19.45","LOW":"18.23","HIGH":"19.59","CLOSE":"18.33","ADJCLOSE":"18.33","VOLUME":"0"},{"ID":2082,"TRADEDATE":20151228,"PHPDATE":1451260800,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.49","HIGH":"20.48","CLOSE":"20.21","ADJCLOSE":"20.21","VOLUME":"0"},{"ID":2083,"TRADEDATE":20151229,"PHPDATE":1451347200,"PRODUCTID":85,"OPEN":"19.98","LOW":"19.27","HIGH":"20.34","CLOSE":"19.27","ADJCLOSE":"19.27","VOLUME":"0"},{"ID":2084,"TRADEDATE":20151230,"PHPDATE":1451433600,"PRODUCTID":85,"OPEN":"18.53","LOW":"18.45","HIGH":"19.44","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":2085,"TRADEDATE":20151231,"PHPDATE":1451520000,"PRODUCTID":85,"OPEN":"18.39","LOW":"18.22","HIGH":"18.68","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":2086,"TRADEDATE":20160101,"PHPDATE":1451520000,"PRODUCTID":85,"OPEN":"18.39","LOW":"18.22","HIGH":"18.68","CLOSE":"18.49","ADJCLOSE":"18.49","VOLUME":"0"},{"ID":2087,"TRADEDATE":20160104,"PHPDATE":1451865600,"PRODUCTID":85,"OPEN":"20.18","LOW":"20.18","HIGH":"23.92","CLOSE":"23.3","ADJCLOSE":"23.3","VOLUME":"0"},{"ID":2088,"TRADEDATE":20160105,"PHPDATE":1451952000,"PRODUCTID":85,"OPEN":"23.08","LOW":"22.08","HIGH":"23.93","CLOSE":"23.25","ADJCLOSE":"23.25","VOLUME":"0"},{"ID":2089,"TRADEDATE":20160106,"PHPDATE":1452038400,"PRODUCTID":85,"OPEN":"23.89","LOW":"23.49","HIGH":"25.46","CLOSE":"24.94","ADJCLOSE":"24.94","VOLUME":"0"},{"ID":2090,"TRADEDATE":20160107,"PHPDATE":1452124800,"PRODUCTID":85,"OPEN":"25.92","LOW":"25.71","HIGH":"29.92","CLOSE":"28.87","ADJCLOSE":"28.87","VOLUME":"0"},{"ID":2091,"TRADEDATE":20160108,"PHPDATE":1452211200,"PRODUCTID":85,"OPEN":"27.26","LOW":"26.65","HIGH":"28.67","CLOSE":"26.98","ADJCLOSE":"26.98","VOLUME":"0"},{"ID":2092,"TRADEDATE":20160111,"PHPDATE":1452470400,"PRODUCTID":85,"OPEN":"30.59","LOW":"28.94","HIGH":"31.11","CLOSE":"30.84","ADJCLOSE":"30.84","VOLUME":"0"},{"ID":2093,"TRADEDATE":20160112,"PHPDATE":1452556800,"PRODUCTID":85,"OPEN":"28.95","LOW":"27.48","HIGH":"29.95","CLOSE":"29.9","ADJCLOSE":"29.9","VOLUME":"0"},{"ID":2094,"TRADEDATE":20160113,"PHPDATE":1452643200,"PRODUCTID":85,"OPEN":"26.88","LOW":"25.93","HIGH":"28.64","CLOSE":"27.6","ADJCLOSE":"27.6","VOLUME":"0"},{"ID":2095,"TRADEDATE":20160114,"PHPDATE":1452729600,"PRODUCTID":85,"OPEN":"30.56","LOW":"27.64","HIGH":"30.97","CLOSE":"28.15","ADJCLOSE":"28.15","VOLUME":"0"},{"ID":2096,"TRADEDATE":20160115,"PHPDATE":1452816000,"PRODUCTID":85,"OPEN":"28.17","LOW":"27.63","HIGH":"29.79","CLOSE":"29.41","ADJCLOSE":"29.41","VOLUME":"0"},{"ID":2097,"TRADEDATE":20160118,"PHPDATE":1453075200,"PRODUCTID":85,"OPEN":"31.31","LOW":"29.76","HIGH":"31.88","CLOSE":"31.4","ADJCLOSE":"31.4","VOLUME":"0"},{"ID":2098,"TRADEDATE":20160119,"PHPDATE":1453161600,"PRODUCTID":85,"OPEN":"30.49","LOW":"27.43","HIGH":"31.08","CLOSE":"27.51","ADJCLOSE":"27.51","VOLUME":"0"},{"ID":2099,"TRADEDATE":20160120,"PHPDATE":1453248000,"PRODUCTID":85,"OPEN":"30.04","LOW":"29.66","HIGH":"34.4","CLOSE":"34.18","ADJCLOSE":"34.18","VOLUME":"0"},{"ID":2100,"TRADEDATE":20160121,"PHPDATE":1453334400,"PRODUCTID":85,"OPEN":"32.39","LOW":"30.93","HIGH":"37.99","CLOSE":"37.99","ADJCLOSE":"37.99","VOLUME":"0"},{"ID":2101,"TRADEDATE":20160122,"PHPDATE":1453420800,"PRODUCTID":85,"OPEN":"34.74","LOW":"33.12","HIGH":"35.54","CLOSE":"33.3","ADJCLOSE":"33.3","VOLUME":"0"},{"ID":2102,"TRADEDATE":20160125,"PHPDATE":1453680000,"PRODUCTID":85,"OPEN":"32.68","LOW":"30.66","HIGH":"33.07","CLOSE":"30.76","ADJCLOSE":"30.76","VOLUME":"0"},{"ID":2103,"TRADEDATE":20160126,"PHPDATE":1453766400,"PRODUCTID":85,"OPEN":"32.66","LOW":"32.15","HIGH":"34.04","CLOSE":"33.78","ADJCLOSE":"33.78","VOLUME":"0"},{"ID":2104,"TRADEDATE":20160127,"PHPDATE":1453852800,"PRODUCTID":85,"OPEN":"31.39","LOW":"31.26","HIGH":"32.87","CLOSE":"32.21","ADJCLOSE":"32.21","VOLUME":"0"},{"ID":2105,"TRADEDATE":20160128,"PHPDATE":1453939200,"PRODUCTID":85,"OPEN":"31.03","LOW":"30.08","HIGH":"31.83","CLOSE":"30.12","ADJCLOSE":"30.12","VOLUME":"0"},{"ID":2106,"TRADEDATE":20160129,"PHPDATE":1454025600,"PRODUCTID":85,"OPEN":"29.64","LOW":"26.5","HIGH":"29.8","CLOSE":"26.5","ADJCLOSE":"26.5","VOLUME":"0"},{"ID":2107,"TRADEDATE":20160201,"PHPDATE":1454284800,"PRODUCTID":85,"OPEN":"26.61","LOW":"25.52","HIGH":"27.79","CLOSE":"25.82","ADJCLOSE":"25.82","VOLUME":"0"},{"ID":2108,"TRADEDATE":20160202,"PHPDATE":1454371200,"PRODUCTID":85,"OPEN":"25.56","LOW":"24.48","HIGH":"25.72","CLOSE":"24.8","ADJCLOSE":"24.8","VOLUME":"0"},{"ID":2109,"TRADEDATE":20160203,"PHPDATE":1454457600,"PRODUCTID":85,"OPEN":"28.88","LOW":"27.63","HIGH":"29.17","CLOSE":"27.91","ADJCLOSE":"27.91","VOLUME":"0"},{"ID":2110,"TRADEDATE":20160204,"PHPDATE":1454544000,"PRODUCTID":85,"OPEN":"26.33","LOW":"25.81","HIGH":"27.38","CLOSE":"27.31","ADJCLOSE":"27.31","VOLUME":"0"},{"ID":2111,"TRADEDATE":20160205,"PHPDATE":1454630400,"PRODUCTID":85,"OPEN":"27.58","LOW":"27.34","HIGH":"29.48","CLOSE":"29.04","ADJCLOSE":"29.04","VOLUME":"0"},{"ID":2112,"TRADEDATE":20160208,"PHPDATE":1454630400,"PRODUCTID":85,"OPEN":"27.58","LOW":"27.34","HIGH":"29.48","CLOSE":"29.04","ADJCLOSE":"29.04","VOLUME":"0"},{"ID":2113,"TRADEDATE":20160209,"PHPDATE":1454630400,"PRODUCTID":85,"OPEN":"27.58","LOW":"27.34","HIGH":"29.48","CLOSE":"29.04","ADJCLOSE":"29.04","VOLUME":"0"},{"ID":2114,"TRADEDATE":20160210,"PHPDATE":1454630400,"PRODUCTID":85,"OPEN":"27.58","LOW":"27.34","HIGH":"29.48","CLOSE":"29.04","ADJCLOSE":"29.04","VOLUME":"0"},{"ID":2115,"TRADEDATE":20160211,"PHPDATE":1455148800,"PRODUCTID":85,"OPEN":"34.79","LOW":"33.01","HIGH":"35.51","CLOSE":"34.63","ADJCLOSE":"34.63","VOLUME":"0"},{"ID":2116,"TRADEDATE":20160212,"PHPDATE":1455235200,"PRODUCTID":85,"OPEN":"35.09","LOW":"33.72","HIGH":"36.04","CLOSE":"36.02","ADJCLOSE":"36.02","VOLUME":"0"},{"ID":2117,"TRADEDATE":20160215,"PHPDATE":1455494400,"PRODUCTID":85,"OPEN":"33.33","LOW":"31.07","HIGH":"33.44","CLOSE":"32.23","ADJCLOSE":"32.23","VOLUME":"0"},{"ID":2118,"TRADEDATE":20160216,"PHPDATE":1455580800,"PRODUCTID":85,"OPEN":"30.87","LOW":"29.69","HIGH":"30.91","CLOSE":"30.37","ADJCLOSE":"30.37","VOLUME":"0"},{"ID":2119,"TRADEDATE":20160217,"PHPDATE":1455667200,"PRODUCTID":85,"OPEN":"29.82","LOW":"28.71","HIGH":"31.85","CLOSE":"31.85","ADJCLOSE":"31.85","VOLUME":"0"},{"ID":2120,"TRADEDATE":20160218,"PHPDATE":1455753600,"PRODUCTID":85,"OPEN":"28.98","LOW":"28.61","HIGH":"29.39","CLOSE":"28.61","ADJCLOSE":"28.61","VOLUME":"0"},{"ID":2121,"TRADEDATE":20160219,"PHPDATE":1455840000,"PRODUCTID":85,"OPEN":"28.44","LOW":"27.21","HIGH":"28.47","CLOSE":"27.78","ADJCLOSE":"27.78","VOLUME":"0"},{"ID":2122,"TRADEDATE":20160222,"PHPDATE":1456099200,"PRODUCTID":85,"OPEN":"27.53","LOW":"25.75","HIGH":"27.75","CLOSE":"26.19","ADJCLOSE":"26.19","VOLUME":"0"},{"ID":2123,"TRADEDATE":20160223,"PHPDATE":1456185600,"PRODUCTID":85,"OPEN":"25.59","LOW":"24.93","HIGH":"27.2","CLOSE":"26.7","ADJCLOSE":"26.7","VOLUME":"0"},{"ID":2124,"TRADEDATE":20160224,"PHPDATE":1456272000,"PRODUCTID":85,"OPEN":"27.38","LOW":"26.93","HIGH":"30.29","CLOSE":"27.58","ADJCLOSE":"27.58","VOLUME":"0"},{"ID":2125,"TRADEDATE":20160225,"PHPDATE":1456358400,"PRODUCTID":85,"OPEN":"27.35","LOW":"26.56","HIGH":"29.54","CLOSE":"28.89","ADJCLOSE":"28.89","VOLUME":"0"},{"ID":2126,"TRADEDATE":20160226,"PHPDATE":1456444800,"PRODUCTID":85,"OPEN":"28.5","LOW":"26.53","HIGH":"28.7","CLOSE":"26.61","ADJCLOSE":"26.61","VOLUME":"0"},{"ID":2127,"TRADEDATE":20160229,"PHPDATE":1456704000,"PRODUCTID":85,"OPEN":"26.81","LOW":"26.78","HIGH":"28.12","CLOSE":"27.85","ADJCLOSE":"27.85","VOLUME":"0"},{"ID":2128,"TRADEDATE":20160301,"PHPDATE":1456790400,"PRODUCTID":85,"OPEN":"27.46","LOW":"25.97","HIGH":"27.67","CLOSE":"26","ADJCLOSE":"26","VOLUME":"0"},{"ID":2129,"TRADEDATE":20160302,"PHPDATE":1456876800,"PRODUCTID":85,"OPEN":"24.9","LOW":"24.21","HIGH":"25.68","CLOSE":"25.16","ADJCLOSE":"25.16","VOLUME":"0"},{"ID":2130,"TRADEDATE":20160303,"PHPDATE":1456963200,"PRODUCTID":85,"OPEN":"24.28","LOW":"24.27","HIGH":"25.45","CLOSE":"24.88","ADJCLOSE":"24.88","VOLUME":"0"},{"ID":2131,"TRADEDATE":20160304,"PHPDATE":1457049600,"PRODUCTID":85,"OPEN":"24.66","LOW":"23.26","HIGH":"24.76","CLOSE":"23.74","ADJCLOSE":"23.74","VOLUME":"0"},{"ID":2132,"TRADEDATE":20160307,"PHPDATE":1457308800,"PRODUCTID":85,"OPEN":"23.58","LOW":"23.25","HIGH":"24.2","CLOSE":"23.98","ADJCLOSE":"23.98","VOLUME":"0"},{"ID":2133,"TRADEDATE":20160308,"PHPDATE":1457395200,"PRODUCTID":85,"OPEN":"24.04","LOW":"23.92","HIGH":"24.93","CLOSE":"24.67","ADJCLOSE":"24.67","VOLUME":"0"},{"ID":2134,"TRADEDATE":20160309,"PHPDATE":1457481600,"PRODUCTID":85,"OPEN":"25.63","LOW":"24.37","HIGH":"25.92","CLOSE":"24.37","ADJCLOSE":"24.37","VOLUME":"0"},{"ID":2135,"TRADEDATE":20160310,"PHPDATE":1457568000,"PRODUCTID":85,"OPEN":"23.59","LOW":"22.61","HIGH":"24.29","CLOSE":"23.95","ADJCLOSE":"23.95","VOLUME":"0"},{"ID":2136,"TRADEDATE":20160311,"PHPDATE":1457654400,"PRODUCTID":85,"OPEN":"23.71","LOW":"22.05","HIGH":"23.94","CLOSE":"22.74","ADJCLOSE":"22.74","VOLUME":"0"},{"ID":2137,"TRADEDATE":20160314,"PHPDATE":1457913600,"PRODUCTID":85,"OPEN":"22.18","LOW":"21.32","HIGH":"22.18","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":2138,"TRADEDATE":20160315,"PHPDATE":1458000000,"PRODUCTID":85,"OPEN":"21.65","LOW":"21.06","HIGH":"21.82","CLOSE":"21.35","ADJCLOSE":"21.35","VOLUME":"0"},{"ID":2139,"TRADEDATE":20160316,"PHPDATE":1458086400,"PRODUCTID":85,"OPEN":"21.08","LOW":"20.98","HIGH":"21.77","CLOSE":"21.65","ADJCLOSE":"21.65","VOLUME":"0"},{"ID":2140,"TRADEDATE":20160317,"PHPDATE":1458172800,"PRODUCTID":85,"OPEN":"20.16","LOW":"19.9","HIGH":"20.48","CLOSE":"20.21","ADJCLOSE":"20.21","VOLUME":"0"},{"ID":2141,"TRADEDATE":20160318,"PHPDATE":1458259200,"PRODUCTID":85,"OPEN":"20.05","LOW":"20","HIGH":"20.49","CLOSE":"20.05","ADJCLOSE":"20.05","VOLUME":"0"},{"ID":2142,"TRADEDATE":20160321,"PHPDATE":1458518400,"PRODUCTID":85,"OPEN":"20.41","LOW":"19.97","HIGH":"20.6","CLOSE":"19.99","ADJCLOSE":"19.99","VOLUME":"0"},{"ID":2143,"TRADEDATE":20160322,"PHPDATE":1458604800,"PRODUCTID":85,"OPEN":"19.96","LOW":"19.43","HIGH":"21.03","CLOSE":"20.78","ADJCLOSE":"20.78","VOLUME":"0"},{"ID":2144,"TRADEDATE":20160323,"PHPDATE":1458691200,"PRODUCTID":85,"OPEN":"20.36","LOW":"19.97","HIGH":"20.89","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":2145,"TRADEDATE":20160324,"PHPDATE":1458777600,"PRODUCTID":85,"OPEN":"20.64","LOW":"20.44","HIGH":"21.43","CLOSE":"20.97","ADJCLOSE":"20.97","VOLUME":"0"},{"ID":2146,"TRADEDATE":20160325,"PHPDATE":1458777600,"PRODUCTID":85,"OPEN":"20.64","LOW":"20.44","HIGH":"21.43","CLOSE":"20.97","ADJCLOSE":"20.97","VOLUME":"0"},{"ID":2147,"TRADEDATE":20160328,"PHPDATE":1458777600,"PRODUCTID":85,"OPEN":"20.64","LOW":"20.44","HIGH":"21.43","CLOSE":"20.97","ADJCLOSE":"20.97","VOLUME":"0"},{"ID":2148,"TRADEDATE":20160329,"PHPDATE":1459209600,"PRODUCTID":85,"OPEN":"21.84","LOW":"21.59","HIGH":"22.36","CLOSE":"21.61","ADJCLOSE":"21.61","VOLUME":"0"},{"ID":2149,"TRADEDATE":20160330,"PHPDATE":1459296000,"PRODUCTID":85,"OPEN":"20.58","LOW":"19.82","HIGH":"20.61","CLOSE":"19.94","ADJCLOSE":"19.94","VOLUME":"0"},{"ID":2150,"TRADEDATE":20160331,"PHPDATE":1459382400,"PRODUCTID":85,"OPEN":"19.39","LOW":"19.21","HIGH":"20.68","CLOSE":"20.45","ADJCLOSE":"20.45","VOLUME":"0"},{"ID":2151,"TRADEDATE":20160401,"PHPDATE":1459468800,"PRODUCTID":85,"OPEN":"20.63","LOW":"20.62","HIGH":"22.17","CLOSE":"22.11","ADJCLOSE":"22.11","VOLUME":"0"},{"ID":2152,"TRADEDATE":20160404,"PHPDATE":1459468800,"PRODUCTID":85,"OPEN":"20.63","LOW":"20.62","HIGH":"22.17","CLOSE":"22.11","ADJCLOSE":"22.11","VOLUME":"0"},{"ID":2153,"TRADEDATE":20160405,"PHPDATE":1459814400,"PRODUCTID":85,"OPEN":"23.46","LOW":"23.05","HIGH":"23.9","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":2154,"TRADEDATE":20160406,"PHPDATE":1459900800,"PRODUCTID":85,"OPEN":"23.63","LOW":"22.07","HIGH":"23.63","CLOSE":"22.29","ADJCLOSE":"22.29","VOLUME":"0"},{"ID":2155,"TRADEDATE":20160407,"PHPDATE":1459987200,"PRODUCTID":85,"OPEN":"21.62","LOW":"21.54","HIGH":"22.05","CLOSE":"21.6","ADJCLOSE":"21.6","VOLUME":"0"},{"ID":2156,"TRADEDATE":20160408,"PHPDATE":1460073600,"PRODUCTID":85,"OPEN":"22.3","LOW":"20.93","HIGH":"22.3","CLOSE":"21.28","ADJCLOSE":"21.28","VOLUME":"0"},{"ID":2157,"TRADEDATE":20160411,"PHPDATE":1460332800,"PRODUCTID":85,"OPEN":"22.01","LOW":"20.59","HIGH":"22.06","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":2158,"TRADEDATE":20160412,"PHPDATE":1460419200,"PRODUCTID":85,"OPEN":"20.72","LOW":"19.99","HIGH":"21.14","CLOSE":"20.1","ADJCLOSE":"20.1","VOLUME":"0"},{"ID":2159,"TRADEDATE":20160413,"PHPDATE":1460505600,"PRODUCTID":85,"OPEN":"19.7","LOW":"19.61","HIGH":"20.72","CLOSE":"20.39","ADJCLOSE":"20.39","VOLUME":"0"},{"ID":2160,"TRADEDATE":20160414,"PHPDATE":1460592000,"PRODUCTID":85,"OPEN":"21.05","LOW":"19.8","HIGH":"21.21","CLOSE":"20.63","ADJCLOSE":"20.63","VOLUME":"0"},{"ID":2161,"TRADEDATE":20160415,"PHPDATE":1460678400,"PRODUCTID":85,"OPEN":"20.57","LOW":"19.8","HIGH":"20.75","CLOSE":"19.83","ADJCLOSE":"19.83","VOLUME":"0"},{"ID":2162,"TRADEDATE":20160418,"PHPDATE":1460937600,"PRODUCTID":85,"OPEN":"21.05","LOW":"20.43","HIGH":"21.05","CLOSE":"20.46","ADJCLOSE":"20.46","VOLUME":"0"},{"ID":2163,"TRADEDATE":20160419,"PHPDATE":1461024000,"PRODUCTID":85,"OPEN":"20.3","LOW":"19.68","HIGH":"20.3","CLOSE":"19.68","ADJCLOSE":"19.68","VOLUME":"0"},{"ID":2164,"TRADEDATE":20160420,"PHPDATE":1461110400,"PRODUCTID":85,"OPEN":"19.5","LOW":"19.14","HIGH":"20.26","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":2165,"TRADEDATE":20160421,"PHPDATE":1461196800,"PRODUCTID":85,"OPEN":"19.79","LOW":"19.59","HIGH":"20.26","CLOSE":"19.82","ADJCLOSE":"19.82","VOLUME":"0"},{"ID":2166,"TRADEDATE":20160422,"PHPDATE":1461283200,"PRODUCTID":85,"OPEN":"20.29","LOW":"19.85","HIGH":"20.29","CLOSE":"19.99","ADJCLOSE":"19.99","VOLUME":"0"},{"ID":2167,"TRADEDATE":20160425,"PHPDATE":1461542400,"PRODUCTID":85,"OPEN":"20.4","LOW":"19.89","HIGH":"20.94","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":2168,"TRADEDATE":20160426,"PHPDATE":1461628800,"PRODUCTID":85,"OPEN":"20.87","LOW":"19.55","HIGH":"21.23","CLOSE":"20.24","ADJCLOSE":"20.24","VOLUME":"0"},{"ID":2169,"TRADEDATE":20160427,"PHPDATE":1461715200,"PRODUCTID":85,"OPEN":"20.43","LOW":"20.01","HIGH":"21.12","CLOSE":"20.51","ADJCLOSE":"20.51","VOLUME":"0"},{"ID":2170,"TRADEDATE":20160428,"PHPDATE":1461801600,"PRODUCTID":85,"OPEN":"20.35","LOW":"19.69","HIGH":"20.56","CLOSE":"20.15","ADJCLOSE":"20.15","VOLUME":"0"},{"ID":2171,"TRADEDATE":20160429,"PHPDATE":1461888000,"PRODUCTID":85,"OPEN":"20.51","LOW":"20.36","HIGH":"21.23","CLOSE":"20.78","ADJCLOSE":"20.78","VOLUME":"0"},{"ID":2172,"TRADEDATE":20160502,"PHPDATE":1461888000,"PRODUCTID":85,"OPEN":"20.51","LOW":"20.36","HIGH":"21.23","CLOSE":"20.78","ADJCLOSE":"20.78","VOLUME":"0"},{"ID":2173,"TRADEDATE":20160503,"PHPDATE":1462233600,"PRODUCTID":85,"OPEN":"21.72","LOW":"21.48","HIGH":"22.54","CLOSE":"22.48","ADJCLOSE":"22.48","VOLUME":"0"},{"ID":2174,"TRADEDATE":20160504,"PHPDATE":1462320000,"PRODUCTID":85,"OPEN":"22.64","LOW":"22.26","HIGH":"22.76","CLOSE":"22.54","ADJCLOSE":"22.54","VOLUME":"0"},{"ID":2175,"TRADEDATE":20160505,"PHPDATE":1462406400,"PRODUCTID":85,"OPEN":"22.76","LOW":"22.06","HIGH":"22.83","CLOSE":"22.08","ADJCLOSE":"22.08","VOLUME":"0"},{"ID":2176,"TRADEDATE":20160506,"PHPDATE":1462492800,"PRODUCTID":85,"OPEN":"22.21","LOW":"21.85","HIGH":"22.69","CLOSE":"22.39","ADJCLOSE":"22.39","VOLUME":"0"},{"ID":2177,"TRADEDATE":20160509,"PHPDATE":1462752000,"PRODUCTID":85,"OPEN":"22.22","LOW":"21.84","HIGH":"22.8","CLOSE":"21.84","ADJCLOSE":"21.84","VOLUME":"0"},{"ID":2178,"TRADEDATE":20160510,"PHPDATE":1462838400,"PRODUCTID":85,"OPEN":"21.58","LOW":"20.48","HIGH":"21.87","CLOSE":"20.62","ADJCLOSE":"20.62","VOLUME":"0"},{"ID":2179,"TRADEDATE":20160511,"PHPDATE":1462924800,"PRODUCTID":85,"OPEN":"20.29","LOW":"20.07","HIGH":"20.98","CLOSE":"20.36","ADJCLOSE":"20.36","VOLUME":"0"},{"ID":2180,"TRADEDATE":20160512,"PHPDATE":1463011200,"PRODUCTID":85,"OPEN":"20.11","LOW":"20.05","HIGH":"21.07","CLOSE":"20.86","ADJCLOSE":"20.86","VOLUME":"0"},{"ID":2181,"TRADEDATE":20160513,"PHPDATE":1463097600,"PRODUCTID":85,"OPEN":"21.31","LOW":"16.42","HIGH":"22.39","CLOSE":"22.25","ADJCLOSE":"22.25","VOLUME":"0"},{"ID":2182,"TRADEDATE":20160516,"PHPDATE":1463356800,"PRODUCTID":85,"OPEN":"23.11","LOW":"22.28","HIGH":"23.27","CLOSE":"22.75","ADJCLOSE":"22.75","VOLUME":"0"},{"ID":2183,"TRADEDATE":20160517,"PHPDATE":1463443200,"PRODUCTID":85,"OPEN":"22.18","LOW":"21.77","HIGH":"22.5","CLOSE":"21.85","ADJCLOSE":"21.85","VOLUME":"0"},{"ID":2184,"TRADEDATE":20160518,"PHPDATE":1463529600,"PRODUCTID":85,"OPEN":"22.47","LOW":"22.13","HIGH":"23.09","CLOSE":"23.09","ADJCLOSE":"23.09","VOLUME":"0"},{"ID":2185,"TRADEDATE":20160519,"PHPDATE":1463616000,"PRODUCTID":85,"OPEN":"23.11","LOW":"22.31","HIGH":"23.28","CLOSE":"22.46","ADJCLOSE":"22.46","VOLUME":"0"},{"ID":2186,"TRADEDATE":20160520,"PHPDATE":1463702400,"PRODUCTID":85,"OPEN":"22.18","LOW":"20.96","HIGH":"22.32","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":2187,"TRADEDATE":20160523,"PHPDATE":1463961600,"PRODUCTID":85,"OPEN":"21.92","LOW":"21.76","HIGH":"22.48","CLOSE":"21.98","ADJCLOSE":"21.98","VOLUME":"0"},{"ID":2188,"TRADEDATE":20160524,"PHPDATE":1464048000,"PRODUCTID":85,"OPEN":"21.85","LOW":"21.24","HIGH":"21.99","CLOSE":"21.36","ADJCLOSE":"21.36","VOLUME":"0"},{"ID":2189,"TRADEDATE":20160525,"PHPDATE":1464134400,"PRODUCTID":85,"OPEN":"21.13","LOW":"20.64","HIGH":"22.03","CLOSE":"21.03","ADJCLOSE":"21.03","VOLUME":"0"},{"ID":2190,"TRADEDATE":20160526,"PHPDATE":1464220800,"PRODUCTID":85,"OPEN":"21.06","LOW":"20.67","HIGH":"21.36","CLOSE":"20.8","ADJCLOSE":"20.8","VOLUME":"0"},{"ID":2191,"TRADEDATE":20160527,"PHPDATE":1464307200,"PRODUCTID":85,"OPEN":"20.93","LOW":"20.83","HIGH":"21.95","CLOSE":"21.32","ADJCLOSE":"21.32","VOLUME":"0"},{"ID":2192,"TRADEDATE":20160530,"PHPDATE":1464566400,"PRODUCTID":85,"OPEN":"22.27","LOW":"21.95","HIGH":"22.68","CLOSE":"21.96","ADJCLOSE":"21.96","VOLUME":"0"},{"ID":2193,"TRADEDATE":20160531,"PHPDATE":1464652800,"PRODUCTID":85,"OPEN":"21.45","LOW":"21.2","HIGH":"21.99","CLOSE":"21.77","ADJCLOSE":"21.77","VOLUME":"0"},{"ID":2194,"TRADEDATE":20160601,"PHPDATE":1464739200,"PRODUCTID":85,"OPEN":"21.46","LOW":"21.09","HIGH":"21.6","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":2195,"TRADEDATE":20160602,"PHPDATE":1464825600,"PRODUCTID":85,"OPEN":"21.57","LOW":"20.78","HIGH":"21.73","CLOSE":"21.22","ADJCLOSE":"21.22","VOLUME":"0"},{"ID":2196,"TRADEDATE":20160603,"PHPDATE":1464912000,"PRODUCTID":85,"OPEN":"20.92","LOW":"20.5","HIGH":"20.99","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":2197,"TRADEDATE":20160606,"PHPDATE":1465171200,"PRODUCTID":85,"OPEN":"21.26","LOW":"20.86","HIGH":"21.56","CLOSE":"20.88","ADJCLOSE":"20.88","VOLUME":"0"},{"ID":2198,"TRADEDATE":20160607,"PHPDATE":1465257600,"PRODUCTID":85,"OPEN":"20.33","LOW":"19.86","HIGH":"20.95","CLOSE":"20.06","ADJCLOSE":"20.06","VOLUME":"0"},{"ID":2199,"TRADEDATE":20160608,"PHPDATE":1465344000,"PRODUCTID":85,"OPEN":"20.08","LOW":"19.5","HIGH":"20.36","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":2200,"TRADEDATE":20160609,"PHPDATE":1465344000,"PRODUCTID":85,"OPEN":"20.08","LOW":"19.5","HIGH":"20.36","CLOSE":"19.56","ADJCLOSE":"19.56","VOLUME":"0"},{"ID":2201,"TRADEDATE":20160610,"PHPDATE":1465516800,"PRODUCTID":85,"OPEN":"19.65","LOW":"19.64","HIGH":"20.62","CLOSE":"20.62","ADJCLOSE":"20.62","VOLUME":"0"},{"ID":2202,"TRADEDATE":20160613,"PHPDATE":1465776000,"PRODUCTID":85,"OPEN":"22.73","LOW":"22.73","HIGH":"25.27","CLOSE":"24.69","ADJCLOSE":"24.69","VOLUME":"0"},{"ID":2203,"TRADEDATE":20160614,"PHPDATE":1465862400,"PRODUCTID":85,"OPEN":"25.12","LOW":"24.71","HIGH":"26.32","CLOSE":"26.32","ADJCLOSE":"26.32","VOLUME":"0"},{"ID":2204,"TRADEDATE":20160615,"PHPDATE":1465948800,"PRODUCTID":85,"OPEN":"26.67","LOW":"24.26","HIGH":"26.69","CLOSE":"25.09","ADJCLOSE":"25.09","VOLUME":"0"},{"ID":2205,"TRADEDATE":20160616,"PHPDATE":1466035200,"PRODUCTID":85,"OPEN":"25.42","LOW":"25.39","HIGH":"27.81","CLOSE":"26.64","ADJCLOSE":"26.64","VOLUME":"0"},{"ID":2206,"TRADEDATE":20160617,"PHPDATE":1466121600,"PRODUCTID":85,"OPEN":"24.96","LOW":"24.89","HIGH":"26.1","CLOSE":"25.33","ADJCLOSE":"25.33","VOLUME":"0"},{"ID":2207,"TRADEDATE":20160620,"PHPDATE":1466380800,"PRODUCTID":85,"OPEN":"24.34","LOW":"24.04","HIGH":"25.1","CLOSE":"24.23","ADJCLOSE":"24.23","VOLUME":"0"},{"ID":2208,"TRADEDATE":20160621,"PHPDATE":1466467200,"PRODUCTID":85,"OPEN":"24.1","LOW":"23.75","HIGH":"24.32","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":2209,"TRADEDATE":20160622,"PHPDATE":1466553600,"PRODUCTID":85,"OPEN":"24.12","LOW":"23.61","HIGH":"24.85","CLOSE":"24.52","ADJCLOSE":"24.52","VOLUME":"0"},{"ID":2210,"TRADEDATE":20160623,"PHPDATE":1466640000,"PRODUCTID":85,"OPEN":"24.78","LOW":"24.41","HIGH":"25.44","CLOSE":"24.94","ADJCLOSE":"24.94","VOLUME":"0"},{"ID":2211,"TRADEDATE":20160624,"PHPDATE":1466726400,"PRODUCTID":85,"OPEN":"24.94","LOW":"24.81","HIGH":"34.55","CLOSE":"28.2","ADJCLOSE":"28.2","VOLUME":"0"},{"ID":2212,"TRADEDATE":20160627,"PHPDATE":1466985600,"PRODUCTID":85,"OPEN":"29.48","LOW":"24.68","HIGH":"29.49","CLOSE":"25.25","ADJCLOSE":"25.25","VOLUME":"0"},{"ID":2213,"TRADEDATE":20160628,"PHPDATE":1467072000,"PRODUCTID":85,"OPEN":"25.82","LOW":"24.49","HIGH":"25.86","CLOSE":"24.73","ADJCLOSE":"24.73","VOLUME":"0"},{"ID":2214,"TRADEDATE":20160629,"PHPDATE":1467158400,"PRODUCTID":85,"OPEN":"23.26","LOW":"22.16","HIGH":"23.26","CLOSE":"22.35","ADJCLOSE":"22.35","VOLUME":"0"},{"ID":2215,"TRADEDATE":20160630,"PHPDATE":1467244800,"PRODUCTID":85,"OPEN":"21.18","LOW":"20.46","HIGH":"22.21","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":2216,"TRADEDATE":20160701,"PHPDATE":1467244800,"PRODUCTID":85,"OPEN":"21.18","LOW":"20.46","HIGH":"22.21","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":2217,"TRADEDATE":20160704,"PHPDATE":1467590400,"PRODUCTID":85,"OPEN":"21.65","LOW":"20.84","HIGH":"22.05","CLOSE":"21.23","ADJCLOSE":"21.23","VOLUME":"0"},{"ID":2218,"TRADEDATE":20160705,"PHPDATE":1467676800,"PRODUCTID":85,"OPEN":"21.61","LOW":"20.91","HIGH":"21.87","CLOSE":"21.6","ADJCLOSE":"21.6","VOLUME":"0"},{"ID":2219,"TRADEDATE":20160706,"PHPDATE":1467763200,"PRODUCTID":85,"OPEN":"22.63","LOW":"22.45","HIGH":"23.38","CLOSE":"22.9","ADJCLOSE":"22.9","VOLUME":"0"},{"ID":2220,"TRADEDATE":20160707,"PHPDATE":1467849600,"PRODUCTID":85,"OPEN":"22.2","LOW":"21.44","HIGH":"22.34","CLOSE":"21.51","ADJCLOSE":"21.51","VOLUME":"0"},{"ID":2221,"TRADEDATE":20160708,"PHPDATE":1467936000,"PRODUCTID":85,"OPEN":"21.67","LOW":"21.5","HIGH":"22.14","CLOSE":"21.81","ADJCLOSE":"21.81","VOLUME":"0"},{"ID":2222,"TRADEDATE":20160711,"PHPDATE":1468195200,"PRODUCTID":85,"OPEN":"21.29","LOW":"20.86","HIGH":"21.56","CLOSE":"20.92","ADJCLOSE":"20.92","VOLUME":"0"},{"ID":2223,"TRADEDATE":20160712,"PHPDATE":1468281600,"PRODUCTID":85,"OPEN":"20.62","LOW":"19.95","HIGH":"21","CLOSE":"19.95","ADJCLOSE":"19.95","VOLUME":"0"},{"ID":2224,"TRADEDATE":20160713,"PHPDATE":1468368000,"PRODUCTID":85,"OPEN":"19.81","LOW":"19.54","HIGH":"19.91","CLOSE":"19.62","ADJCLOSE":"19.62","VOLUME":"0"},{"ID":2225,"TRADEDATE":20160714,"PHPDATE":1468454400,"PRODUCTID":85,"OPEN":"19.49","LOW":"19.01","HIGH":"19.53","CLOSE":"19.24","ADJCLOSE":"19.24","VOLUME":"0"},{"ID":2226,"TRADEDATE":20160715,"PHPDATE":1468540800,"PRODUCTID":85,"OPEN":"19.03","LOW":"18.72","HIGH":"19.64","CLOSE":"18.82","ADJCLOSE":"18.82","VOLUME":"0"},{"ID":2227,"TRADEDATE":20160718,"PHPDATE":1468800000,"PRODUCTID":85,"OPEN":"19.39","LOW":"19.19","HIGH":"19.66","CLOSE":"19.48","ADJCLOSE":"19.48","VOLUME":"0"},{"ID":2228,"TRADEDATE":20160719,"PHPDATE":1468886400,"PRODUCTID":85,"OPEN":"19.4","LOW":"19.2","HIGH":"19.56","CLOSE":"19.33","ADJCLOSE":"19.33","VOLUME":"0"},{"ID":2229,"TRADEDATE":20160720,"PHPDATE":1468972800,"PRODUCTID":85,"OPEN":"19.47","LOW":"18.66","HIGH":"19.47","CLOSE":"18.89","ADJCLOSE":"18.89","VOLUME":"0"},{"ID":2230,"TRADEDATE":20160721,"PHPDATE":1469059200,"PRODUCTID":85,"OPEN":"18.6","LOW":"18.32","HIGH":"18.7","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":2231,"TRADEDATE":20160722,"PHPDATE":1469145600,"PRODUCTID":85,"OPEN":"18.69","LOW":"18.15","HIGH":"18.7","CLOSE":"18.18","ADJCLOSE":"18.18","VOLUME":"0"},{"ID":2232,"TRADEDATE":20160725,"PHPDATE":1469404800,"PRODUCTID":85,"OPEN":"17.85","LOW":"17.47","HIGH":"18.71","CLOSE":"18.03","ADJCLOSE":"18.03","VOLUME":"0"},{"ID":2233,"TRADEDATE":20160726,"PHPDATE":1469491200,"PRODUCTID":85,"OPEN":"17.77","LOW":"17.54","HIGH":"18.18","CLOSE":"18.02","ADJCLOSE":"18.02","VOLUME":"0"},{"ID":2234,"TRADEDATE":20160727,"PHPDATE":1469577600,"PRODUCTID":85,"OPEN":"18.31","LOW":"18.06","HIGH":"18.8","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":2235,"TRADEDATE":20160728,"PHPDATE":1469664000,"PRODUCTID":85,"OPEN":"18.27","LOW":"17.71","HIGH":"18.47","CLOSE":"18.36","ADJCLOSE":"18.36","VOLUME":"0"},{"ID":2236,"TRADEDATE":20160729,"PHPDATE":1469750400,"PRODUCTID":85,"OPEN":"18.58","LOW":"18.02","HIGH":"18.8","CLOSE":"18.27","ADJCLOSE":"18.27","VOLUME":"0"},{"ID":2237,"TRADEDATE":20160730,"PHPDATE":1469836800,"PRODUCTID":85,"OPEN":"18.74","LOW":"18.74","HIGH":"18.74","CLOSE":"18.74","ADJCLOSE":"18.74","VOLUME":"0"},{"ID":2238,"TRADEDATE":20160801,"PHPDATE":1470009600,"PRODUCTID":85,"OPEN":"18.04","LOW":"17.75","HIGH":"18.38","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":2239,"TRADEDATE":20160802,"PHPDATE":1470009600,"PRODUCTID":85,"OPEN":"18.04","LOW":"17.75","HIGH":"18.38","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":2240,"TRADEDATE":20160803,"PHPDATE":1470182400,"PRODUCTID":85,"OPEN":"18.4","LOW":"18.26","HIGH":"18.81","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":2241,"TRADEDATE":20160804,"PHPDATE":1470268800,"PRODUCTID":85,"OPEN":"18.3","LOW":"17.87","HIGH":"18.69","CLOSE":"18.19","ADJCLOSE":"18.19","VOLUME":"0"},{"ID":2242,"TRADEDATE":20160805,"PHPDATE":1470355200,"PRODUCTID":85,"OPEN":"17.81","LOW":"17.53","HIGH":"18.46","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":2243,"TRADEDATE":20160808,"PHPDATE":1470614400,"PRODUCTID":85,"OPEN":"18.04","LOW":"17.16","HIGH":"18.18","CLOSE":"17.19","ADJCLOSE":"17.19","VOLUME":"0"},{"ID":2244,"TRADEDATE":20160809,"PHPDATE":1470700800,"PRODUCTID":85,"OPEN":"17.36","LOW":"16.85","HIGH":"17.37","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":2245,"TRADEDATE":20160810,"PHPDATE":1470787200,"PRODUCTID":85,"OPEN":"16.88","LOW":"16.53","HIGH":"16.9","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":2246,"TRADEDATE":20160811,"PHPDATE":1470873600,"PRODUCTID":85,"OPEN":"16.82","LOW":"16.58","HIGH":"16.94","CLOSE":"16.75","ADJCLOSE":"16.75","VOLUME":"0"},{"ID":2247,"TRADEDATE":20160812,"PHPDATE":1470960000,"PRODUCTID":85,"OPEN":"16.71","LOW":"16.5","HIGH":"16.89","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":2248,"TRADEDATE":20160815,"PHPDATE":1471219200,"PRODUCTID":85,"OPEN":"17.21","LOW":"16.99","HIGH":"17.36","CLOSE":"17.09","ADJCLOSE":"17.09","VOLUME":"0"},{"ID":2249,"TRADEDATE":20160816,"PHPDATE":1471305600,"PRODUCTID":85,"OPEN":"17.01","LOW":"16.98","HIGH":"17.41","CLOSE":"17.13","ADJCLOSE":"17.13","VOLUME":"0"},{"ID":2250,"TRADEDATE":20160817,"PHPDATE":1471392000,"PRODUCTID":85,"OPEN":"17.13","LOW":"16.82","HIGH":"17.24","CLOSE":"17.06","ADJCLOSE":"17.06","VOLUME":"0"},{"ID":2251,"TRADEDATE":20160818,"PHPDATE":1471478400,"PRODUCTID":85,"OPEN":"16.94","LOW":"16.58","HIGH":"17.39","CLOSE":"17.23","ADJCLOSE":"17.23","VOLUME":"0"},{"ID":2252,"TRADEDATE":20160819,"PHPDATE":1471564800,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.66","HIGH":"17.06","CLOSE":"17.06","ADJCLOSE":"17.06","VOLUME":"0"},{"ID":2253,"TRADEDATE":20160822,"PHPDATE":1471824000,"PRODUCTID":85,"OPEN":"17.74","LOW":"17.19","HIGH":"17.76","CLOSE":"17.21","ADJCLOSE":"17.21","VOLUME":"0"},{"ID":2254,"TRADEDATE":20160823,"PHPDATE":1471910400,"PRODUCTID":85,"OPEN":"17.23","LOW":"16.85","HIGH":"17.34","CLOSE":"16.94","ADJCLOSE":"16.94","VOLUME":"0"},{"ID":2255,"TRADEDATE":20160824,"PHPDATE":1471996800,"PRODUCTID":85,"OPEN":"16.93","LOW":"16.93","HIGH":"17.59","CLOSE":"17.57","ADJCLOSE":"17.57","VOLUME":"0"},{"ID":2256,"TRADEDATE":20160825,"PHPDATE":1472083200,"PRODUCTID":85,"OPEN":"17.5","LOW":"16.93","HIGH":"17.67","CLOSE":"17.14","ADJCLOSE":"17.14","VOLUME":"0"},{"ID":2257,"TRADEDATE":20160826,"PHPDATE":1472169600,"PRODUCTID":85,"OPEN":"17.18","LOW":"16.66","HIGH":"17.61","CLOSE":"17.04","ADJCLOSE":"17.04","VOLUME":"0"},{"ID":2258,"TRADEDATE":20160829,"PHPDATE":1472428800,"PRODUCTID":85,"OPEN":"17.41","LOW":"17.1","HIGH":"17.92","CLOSE":"17.13","ADJCLOSE":"17.13","VOLUME":"0"},{"ID":2259,"TRADEDATE":20160830,"PHPDATE":1472515200,"PRODUCTID":85,"OPEN":"17.16","LOW":"16.46","HIGH":"17.2","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":2260,"TRADEDATE":20160831,"PHPDATE":1472601600,"PRODUCTID":85,"OPEN":"16.27","LOW":"15.98","HIGH":"16.39","CLOSE":"16.1","ADJCLOSE":"16.1","VOLUME":"0"},{"ID":2261,"TRADEDATE":20160901,"PHPDATE":1472688000,"PRODUCTID":85,"OPEN":"16.55","LOW":"15.56","HIGH":"16.55","CLOSE":"15.79","ADJCLOSE":"15.79","VOLUME":"0"},{"ID":2262,"TRADEDATE":20160902,"PHPDATE":1472774400,"PRODUCTID":85,"OPEN":"15.87","LOW":"15.83","HIGH":"16.3","CLOSE":"16.25","ADJCLOSE":"16.25","VOLUME":"0"},{"ID":2263,"TRADEDATE":20160905,"PHPDATE":1473033600,"PRODUCTID":85,"OPEN":"16.08","LOW":"16.03","HIGH":"16.52","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":2264,"TRADEDATE":20160906,"PHPDATE":1473120000,"PRODUCTID":85,"OPEN":"16.03","LOW":"15.8","HIGH":"16.12","CLOSE":"16.02","ADJCLOSE":"16.02","VOLUME":"0"},{"ID":2265,"TRADEDATE":20160907,"PHPDATE":1473206400,"PRODUCTID":85,"OPEN":"15.98","LOW":"15.74","HIGH":"16.13","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":2266,"TRADEDATE":20160908,"PHPDATE":1473292800,"PRODUCTID":85,"OPEN":"15.96","LOW":"15.7","HIGH":"16.22","CLOSE":"15.94","ADJCLOSE":"15.94","VOLUME":"0"},{"ID":2267,"TRADEDATE":20160909,"PHPDATE":1473379200,"PRODUCTID":85,"OPEN":"16.07","LOW":"15.87","HIGH":"17.61","CLOSE":"16.5","ADJCLOSE":"16.5","VOLUME":"0"},{"ID":2268,"TRADEDATE":20160912,"PHPDATE":1473638400,"PRODUCTID":85,"OPEN":"18.73","LOW":"18.73","HIGH":"20.23","CLOSE":"20.12","ADJCLOSE":"20.12","VOLUME":"0"},{"ID":2269,"TRADEDATE":20160913,"PHPDATE":1473724800,"PRODUCTID":85,"OPEN":"18.38","LOW":"18.3","HIGH":"19.78","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":2270,"TRADEDATE":20160914,"PHPDATE":1473811200,"PRODUCTID":85,"OPEN":"19.79","LOW":"18.96","HIGH":"19.85","CLOSE":"19.63","ADJCLOSE":"19.63","VOLUME":"0"},{"ID":2271,"TRADEDATE":20160915,"PHPDATE":1473897600,"PRODUCTID":85,"OPEN":"19.56","LOW":"19.18","HIGH":"19.86","CLOSE":"19.39","ADJCLOSE":"19.39","VOLUME":"0"},{"ID":2272,"TRADEDATE":20160916,"PHPDATE":1473897600,"PRODUCTID":85,"OPEN":"19.56","LOW":"19.18","HIGH":"19.86","CLOSE":"19.39","ADJCLOSE":"19.39","VOLUME":"0"},{"ID":2273,"TRADEDATE":20160919,"PHPDATE":1474243200,"PRODUCTID":85,"OPEN":"19.38","LOW":"18.96","HIGH":"19.76","CLOSE":"19","ADJCLOSE":"19","VOLUME":"0"},{"ID":2274,"TRADEDATE":20160920,"PHPDATE":1474329600,"PRODUCTID":85,"OPEN":"18.91","LOW":"18.67","HIGH":"19.41","CLOSE":"18.92","ADJCLOSE":"18.92","VOLUME":"0"},{"ID":2275,"TRADEDATE":20160921,"PHPDATE":1474416000,"PRODUCTID":85,"OPEN":"19.2","LOW":"18.44","HIGH":"19.31","CLOSE":"18.48","ADJCLOSE":"18.48","VOLUME":"0"},{"ID":2276,"TRADEDATE":20160922,"PHPDATE":1474502400,"PRODUCTID":85,"OPEN":"17.32","LOW":"17","HIGH":"17.77","CLOSE":"17.21","ADJCLOSE":"17.21","VOLUME":"0"},{"ID":2277,"TRADEDATE":20160923,"PHPDATE":1474588800,"PRODUCTID":85,"OPEN":"16.92","LOW":"16.39","HIGH":"17.09","CLOSE":"16.55","ADJCLOSE":"16.55","VOLUME":"0"},{"ID":2278,"TRADEDATE":20160926,"PHPDATE":1474848000,"PRODUCTID":85,"OPEN":"17.05","LOW":"16.96","HIGH":"17.81","CLOSE":"17.81","ADJCLOSE":"17.81","VOLUME":"0"},{"ID":2279,"TRADEDATE":20160927,"PHPDATE":1474934400,"PRODUCTID":85,"OPEN":"17.84","LOW":"17.28","HIGH":"18.07","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":2280,"TRADEDATE":20160928,"PHPDATE":1475020800,"PRODUCTID":85,"OPEN":"17.52","LOW":"17.42","HIGH":"18.22","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":2281,"TRADEDATE":20160929,"PHPDATE":1475107200,"PRODUCTID":85,"OPEN":"16.99","LOW":"16.85","HIGH":"17.27","CLOSE":"17.02","ADJCLOSE":"17.02","VOLUME":"0"},{"ID":2282,"TRADEDATE":20160930,"PHPDATE":1475193600,"PRODUCTID":85,"OPEN":"18.25","LOW":"17.91","HIGH":"19.97","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":2283,"TRADEDATE":20161003,"PHPDATE":1475452800,"PRODUCTID":85,"OPEN":"18.58","LOW":"18.29","HIGH":"18.82","CLOSE":"18.41","ADJCLOSE":"18.41","VOLUME":"0"},{"ID":2284,"TRADEDATE":20161004,"PHPDATE":1475539200,"PRODUCTID":85,"OPEN":"17.97","LOW":"17.34","HIGH":"18.07","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":2285,"TRADEDATE":20161005,"PHPDATE":1475625600,"PRODUCTID":85,"OPEN":"17.79","LOW":"17.35","HIGH":"17.79","CLOSE":"17.43","ADJCLOSE":"17.43","VOLUME":"0"},{"ID":2286,"TRADEDATE":20161006,"PHPDATE":1475712000,"PRODUCTID":85,"OPEN":"17.26","LOW":"17.04","HIGH":"17.41","CLOSE":"17.23","ADJCLOSE":"17.23","VOLUME":"0"},{"ID":2287,"TRADEDATE":20161007,"PHPDATE":1475798400,"PRODUCTID":85,"OPEN":"17.48","LOW":"17.48","HIGH":"17.89","CLOSE":"17.73","ADJCLOSE":"17.73","VOLUME":"0"},{"ID":2288,"TRADEDATE":20161010,"PHPDATE":1475798400,"PRODUCTID":85,"OPEN":"17.48","LOW":"17.48","HIGH":"17.89","CLOSE":"17.73","ADJCLOSE":"17.73","VOLUME":"0"},{"ID":2289,"TRADEDATE":20161011,"PHPDATE":1476144000,"PRODUCTID":85,"OPEN":"17.7","LOW":"17.5","HIGH":"18.93","CLOSE":"18.38","ADJCLOSE":"18.38","VOLUME":"0"},{"ID":2290,"TRADEDATE":20161012,"PHPDATE":1476230400,"PRODUCTID":85,"OPEN":"18.68","LOW":"18.39","HIGH":"18.72","CLOSE":"18.5","ADJCLOSE":"18.5","VOLUME":"0"},{"ID":2291,"TRADEDATE":20161013,"PHPDATE":1476316800,"PRODUCTID":85,"OPEN":"18.49","LOW":"18.27","HIGH":"19.74","CLOSE":"19.74","ADJCLOSE":"19.74","VOLUME":"0"},{"ID":2292,"TRADEDATE":20161014,"PHPDATE":1476403200,"PRODUCTID":85,"OPEN":"18.87","LOW":"18.2","HIGH":"19.23","CLOSE":"18.32","ADJCLOSE":"18.32","VOLUME":"0"},{"ID":2293,"TRADEDATE":20161017,"PHPDATE":1476662400,"PRODUCTID":85,"OPEN":"19.26","LOW":"18.54","HIGH":"20","CLOSE":"19.33","ADJCLOSE":"19.33","VOLUME":"0"},{"ID":2294,"TRADEDATE":20161018,"PHPDATE":1476748800,"PRODUCTID":85,"OPEN":"18.8","LOW":"18.32","HIGH":"19.04","CLOSE":"18.5","ADJCLOSE":"18.5","VOLUME":"0"},{"ID":2295,"TRADEDATE":20161019,"PHPDATE":1476835200,"PRODUCTID":85,"OPEN":"18.21","LOW":"18.06","HIGH":"18.49","CLOSE":"18.2","ADJCLOSE":"18.2","VOLUME":"0"},{"ID":2296,"TRADEDATE":20161020,"PHPDATE":1476921600,"PRODUCTID":85,"OPEN":"17.73","LOW":"17.08","HIGH":"17.75","CLOSE":"17.19","ADJCLOSE":"17.19","VOLUME":"0"},{"ID":2297,"TRADEDATE":20161021,"PHPDATE":1476921600,"PRODUCTID":85,"OPEN":"17.73","LOW":"17.08","HIGH":"17.75","CLOSE":"17.19","ADJCLOSE":"17.19","VOLUME":"0"},{"ID":2298,"TRADEDATE":20161024,"PHPDATE":1477267200,"PRODUCTID":85,"OPEN":"17.72","LOW":"16.68","HIGH":"18.19","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":2299,"TRADEDATE":20161025,"PHPDATE":1477353600,"PRODUCTID":85,"OPEN":"16.61","LOW":"16.21","HIGH":"16.86","CLOSE":"16.4","ADJCLOSE":"16.4","VOLUME":"0"},{"ID":2300,"TRADEDATE":20161026,"PHPDATE":1477440000,"PRODUCTID":85,"OPEN":"16.93","LOW":"16.58","HIGH":"17.18","CLOSE":"17.07","ADJCLOSE":"17.07","VOLUME":"0"},{"ID":2301,"TRADEDATE":20161027,"PHPDATE":1477526400,"PRODUCTID":85,"OPEN":"17.24","LOW":"17.11","HIGH":"18.15","CLOSE":"17.63","ADJCLOSE":"17.63","VOLUME":"0"},{"ID":2302,"TRADEDATE":20161028,"PHPDATE":1477612800,"PRODUCTID":85,"OPEN":"18.23","LOW":"17.66","HIGH":"18.64","CLOSE":"18.51","ADJCLOSE":"18.51","VOLUME":"0"},{"ID":2303,"TRADEDATE":20161031,"PHPDATE":1477872000,"PRODUCTID":85,"OPEN":"19.68","LOW":"18.5","HIGH":"20.03","CLOSE":"18.84","ADJCLOSE":"18.84","VOLUME":"0"},{"ID":2304,"TRADEDATE":20161101,"PHPDATE":1477958400,"PRODUCTID":85,"OPEN":"18.63","LOW":"18.21","HIGH":"18.79","CLOSE":"18.39","ADJCLOSE":"18.39","VOLUME":"0"},{"ID":2305,"TRADEDATE":20161102,"PHPDATE":1478044800,"PRODUCTID":85,"OPEN":"20.29","LOW":"20.12","HIGH":"20.96","CLOSE":"20.95","ADJCLOSE":"20.95","VOLUME":"0"},{"ID":2306,"TRADEDATE":20161103,"PHPDATE":1478131200,"PRODUCTID":85,"OPEN":"21.17","LOW":"20.44","HIGH":"21.62","CLOSE":"21.5","ADJCLOSE":"21.5","VOLUME":"0"},{"ID":2307,"TRADEDATE":20161104,"PHPDATE":1478217600,"PRODUCTID":85,"OPEN":"22.81","LOW":"21.99","HIGH":"23","CLOSE":"22.65","ADJCLOSE":"22.65","VOLUME":"0"},{"ID":2308,"TRADEDATE":20161107,"PHPDATE":1478476800,"PRODUCTID":85,"OPEN":"22.24","LOW":"21.5","HIGH":"22.46","CLOSE":"21.55","ADJCLOSE":"21.55","VOLUME":"0"},{"ID":2309,"TRADEDATE":20161108,"PHPDATE":1478563200,"PRODUCTID":85,"OPEN":"21.18","LOW":"21.18","HIGH":"21.85","CLOSE":"21.55","ADJCLOSE":"21.55","VOLUME":"0"},{"ID":2310,"TRADEDATE":20161109,"PHPDATE":1478649600,"PRODUCTID":85,"OPEN":"20.57","LOW":"20.23","HIGH":"26.07","CLOSE":"21.77","ADJCLOSE":"21.77","VOLUME":"0"},{"ID":2311,"TRADEDATE":20161110,"PHPDATE":1478736000,"PRODUCTID":85,"OPEN":"17.86","LOW":"17.45","HIGH":"18.31","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":2312,"TRADEDATE":20161111,"PHPDATE":1478822400,"PRODUCTID":85,"OPEN":"18.74","LOW":"18.45","HIGH":"19.58","CLOSE":"19.57","ADJCLOSE":"19.57","VOLUME":"0"},{"ID":2313,"TRADEDATE":20161114,"PHPDATE":1479081600,"PRODUCTID":85,"OPEN":"20.91","LOW":"20.29","HIGH":"21.32","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":2314,"TRADEDATE":20161115,"PHPDATE":1479168000,"PRODUCTID":85,"OPEN":"19.59","LOW":"19.17","HIGH":"20.13","CLOSE":"19.2","ADJCLOSE":"19.2","VOLUME":"0"},{"ID":2315,"TRADEDATE":20161116,"PHPDATE":1479254400,"PRODUCTID":85,"OPEN":"18.66","LOW":"18.3","HIGH":"18.75","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":2316,"TRADEDATE":20161117,"PHPDATE":1479340800,"PRODUCTID":85,"OPEN":"19.4","LOW":"18.09","HIGH":"19.49","CLOSE":"18.27","ADJCLOSE":"18.27","VOLUME":"0"},{"ID":2317,"TRADEDATE":20161118,"PHPDATE":1479427200,"PRODUCTID":85,"OPEN":"18.09","LOW":"17.44","HIGH":"18.36","CLOSE":"17.44","ADJCLOSE":"17.44","VOLUME":"0"},{"ID":2318,"TRADEDATE":20161121,"PHPDATE":1479686400,"PRODUCTID":85,"OPEN":"18.13","LOW":"17.44","HIGH":"18.2","CLOSE":"17.45","ADJCLOSE":"17.45","VOLUME":"0"},{"ID":2319,"TRADEDATE":20161122,"PHPDATE":1479772800,"PRODUCTID":85,"OPEN":"17.08","LOW":"16.61","HIGH":"17.21","CLOSE":"16.67","ADJCLOSE":"16.67","VOLUME":"0"},{"ID":2320,"TRADEDATE":20161123,"PHPDATE":1479859200,"PRODUCTID":85,"OPEN":"16.75","LOW":"16.39","HIGH":"16.89","CLOSE":"16.48","ADJCLOSE":"16.48","VOLUME":"0"},{"ID":2321,"TRADEDATE":20161124,"PHPDATE":1479945600,"PRODUCTID":85,"OPEN":"16.94","LOW":"16.5","HIGH":"17.11","CLOSE":"16.97","ADJCLOSE":"16.97","VOLUME":"0"},{"ID":2322,"TRADEDATE":20161125,"PHPDATE":1480032000,"PRODUCTID":85,"OPEN":"16.96","LOW":"16.57","HIGH":"16.98","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":2323,"TRADEDATE":20161128,"PHPDATE":1480291200,"PRODUCTID":85,"OPEN":"17.16","LOW":"16.95","HIGH":"17.4","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":2324,"TRADEDATE":20161129,"PHPDATE":1480377600,"PRODUCTID":85,"OPEN":"17.5","LOW":"17.08","HIGH":"17.61","CLOSE":"17.46","ADJCLOSE":"17.46","VOLUME":"0"},{"ID":2325,"TRADEDATE":20161130,"PHPDATE":1480464000,"PRODUCTID":85,"OPEN":"17.42","LOW":"16.68","HIGH":"17.42","CLOSE":"16.87","ADJCLOSE":"16.87","VOLUME":"0"},{"ID":2326,"TRADEDATE":20161201,"PHPDATE":1480550400,"PRODUCTID":85,"OPEN":"16.52","LOW":"16.29","HIGH":"16.59","CLOSE":"16.4","ADJCLOSE":"16.4","VOLUME":"0"},{"ID":2327,"TRADEDATE":20161202,"PHPDATE":1480636800,"PRODUCTID":85,"OPEN":"17.23","LOW":"16.87","HIGH":"17.45","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":2328,"TRADEDATE":20161205,"PHPDATE":1480896000,"PRODUCTID":85,"OPEN":"17.21","LOW":"16.31","HIGH":"17.22","CLOSE":"16.36","ADJCLOSE":"16.36","VOLUME":"0"},{"ID":2329,"TRADEDATE":20161206,"PHPDATE":1480982400,"PRODUCTID":85,"OPEN":"15.5","LOW":"15.05","HIGH":"15.77","CLOSE":"15.11","ADJCLOSE":"15.11","VOLUME":"0"},{"ID":2330,"TRADEDATE":20161207,"PHPDATE":1481068800,"PRODUCTID":85,"OPEN":"14.68","LOW":"14.39","HIGH":"14.71","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":2331,"TRADEDATE":20161208,"PHPDATE":1481155200,"PRODUCTID":85,"OPEN":"14.45","LOW":"14.39","HIGH":"14.7","CLOSE":"14.59","ADJCLOSE":"14.59","VOLUME":"0"},{"ID":2332,"TRADEDATE":20161209,"PHPDATE":1481241600,"PRODUCTID":85,"OPEN":"14.75","LOW":"14.3","HIGH":"14.81","CLOSE":"14.64","ADJCLOSE":"14.64","VOLUME":"0"},{"ID":2333,"TRADEDATE":20161212,"PHPDATE":1481500800,"PRODUCTID":85,"OPEN":"15.02","LOW":"14.89","HIGH":"15.96","CLOSE":"15.92","ADJCLOSE":"15.92","VOLUME":"0"},{"ID":2334,"TRADEDATE":20161213,"PHPDATE":1481587200,"PRODUCTID":85,"OPEN":"15.73","LOW":"15.43","HIGH":"15.94","CLOSE":"15.73","ADJCLOSE":"15.73","VOLUME":"0"},{"ID":2335,"TRADEDATE":20161214,"PHPDATE":1481673600,"PRODUCTID":85,"OPEN":"15.42","LOW":"15.2","HIGH":"15.59","CLOSE":"15.49","ADJCLOSE":"15.49","VOLUME":"0"},{"ID":2336,"TRADEDATE":20161215,"PHPDATE":1481760000,"PRODUCTID":85,"OPEN":"15.6","LOW":"15.3","HIGH":"16.95","CLOSE":"16.75","ADJCLOSE":"16.75","VOLUME":"0"},{"ID":2337,"TRADEDATE":20161216,"PHPDATE":1481846400,"PRODUCTID":85,"OPEN":"16.83","LOW":"16.03","HIGH":"16.95","CLOSE":"16.58","ADJCLOSE":"16.58","VOLUME":"0"},{"ID":2338,"TRADEDATE":20161219,"PHPDATE":1482105600,"PRODUCTID":85,"OPEN":"16.99","LOW":"16.76","HIGH":"17.27","CLOSE":"17","ADJCLOSE":"17","VOLUME":"0"},{"ID":2339,"TRADEDATE":20161220,"PHPDATE":1482192000,"PRODUCTID":85,"OPEN":"16.67","LOW":"16.36","HIGH":"17.42","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":2340,"TRADEDATE":20161221,"PHPDATE":1482278400,"PRODUCTID":85,"OPEN":"16.68","LOW":"16.13","HIGH":"16.87","CLOSE":"16.19","ADJCLOSE":"16.19","VOLUME":"0"},{"ID":2341,"TRADEDATE":20161222,"PHPDATE":1482364800,"PRODUCTID":85,"OPEN":"16.7","LOW":"16.23","HIGH":"17.59","CLOSE":"16.9","ADJCLOSE":"16.9","VOLUME":"0"},{"ID":2342,"TRADEDATE":20161223,"PHPDATE":1482451200,"PRODUCTID":85,"OPEN":"17.51","LOW":"17.31","HIGH":"17.89","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":2343,"TRADEDATE":20161226,"PHPDATE":1482451200,"PRODUCTID":85,"OPEN":"17.51","LOW":"17.31","HIGH":"17.89","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":2344,"TRADEDATE":20161227,"PHPDATE":1482451200,"PRODUCTID":85,"OPEN":"17.51","LOW":"17.31","HIGH":"17.89","CLOSE":"17.35","ADJCLOSE":"17.35","VOLUME":"0"},{"ID":2345,"TRADEDATE":20161228,"PHPDATE":1482883200,"PRODUCTID":85,"OPEN":"18.28","LOW":"17.48","HIGH":"18.28","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":2346,"TRADEDATE":20161229,"PHPDATE":1482969600,"PRODUCTID":85,"OPEN":"17.9","LOW":"17.46","HIGH":"18","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":2347,"TRADEDATE":20161230,"PHPDATE":1483056000,"PRODUCTID":85,"OPEN":"17.63","LOW":"16.73","HIGH":"17.63","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":2348,"TRADEDATE":20170102,"PHPDATE":1483056000,"PRODUCTID":85,"OPEN":"17.63","LOW":"16.73","HIGH":"17.63","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":2349,"TRADEDATE":20170103,"PHPDATE":1483401600,"PRODUCTID":85,"OPEN":"17.64","LOW":"16.47","HIGH":"17.95","CLOSE":"16.49","ADJCLOSE":"16.49","VOLUME":"0"},{"ID":2350,"TRADEDATE":20170104,"PHPDATE":1483488000,"PRODUCTID":85,"OPEN":"16.18","LOW":"15.72","HIGH":"16.26","CLOSE":"15.72","ADJCLOSE":"15.72","VOLUME":"0"},{"ID":2351,"TRADEDATE":20170105,"PHPDATE":1483574400,"PRODUCTID":85,"OPEN":"15.44","LOW":"14.85","HIGH":"15.47","CLOSE":"15.22","ADJCLOSE":"15.22","VOLUME":"0"},{"ID":2352,"TRADEDATE":20170106,"PHPDATE":1483660800,"PRODUCTID":85,"OPEN":"14.9","LOW":"14.37","HIGH":"14.99","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":2353,"TRADEDATE":20170109,"PHPDATE":1483920000,"PRODUCTID":85,"OPEN":"15.15","LOW":"14.79","HIGH":"15.24","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":2354,"TRADEDATE":20170110,"PHPDATE":1484006400,"PRODUCTID":85,"OPEN":"14.94","LOW":"14.2","HIGH":"14.96","CLOSE":"14.24","ADJCLOSE":"14.24","VOLUME":"0"},{"ID":2355,"TRADEDATE":20170111,"PHPDATE":1484092800,"PRODUCTID":85,"OPEN":"14.13","LOW":"13.99","HIGH":"14.3","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":2356,"TRADEDATE":20170112,"PHPDATE":1484179200,"PRODUCTID":85,"OPEN":"14.29","LOW":"14.05","HIGH":"14.36","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":2357,"TRADEDATE":20170113,"PHPDATE":1484265600,"PRODUCTID":85,"OPEN":"14.03","LOW":"13.68","HIGH":"14.16","CLOSE":"13.8","ADJCLOSE":"13.8","VOLUME":"0"},{"ID":2358,"TRADEDATE":20170116,"PHPDATE":1484524800,"PRODUCTID":85,"OPEN":"14.21","LOW":"14.2","HIGH":"14.84","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":2359,"TRADEDATE":20170117,"PHPDATE":1484611200,"PRODUCTID":85,"OPEN":"14.68","LOW":"14.17","HIGH":"14.81","CLOSE":"14.18","ADJCLOSE":"14.18","VOLUME":"0"},{"ID":2360,"TRADEDATE":20170118,"PHPDATE":1484697600,"PRODUCTID":85,"OPEN":"13.95","LOW":"13.72","HIGH":"14.04","CLOSE":"13.79","ADJCLOSE":"13.79","VOLUME":"0"},{"ID":2361,"TRADEDATE":20170119,"PHPDATE":1484784000,"PRODUCTID":85,"OPEN":"13.98","LOW":"13.84","HIGH":"14.13","CLOSE":"13.93","ADJCLOSE":"13.93","VOLUME":"0"},{"ID":2362,"TRADEDATE":20170120,"PHPDATE":1484870400,"PRODUCTID":85,"OPEN":"14.01","LOW":"13.68","HIGH":"14.03","CLOSE":"13.98","ADJCLOSE":"13.98","VOLUME":"0"},{"ID":2363,"TRADEDATE":20170123,"PHPDATE":1485129600,"PRODUCTID":85,"OPEN":"13.63","LOW":"12.8","HIGH":"13.66","CLOSE":"12.84","ADJCLOSE":"12.84","VOLUME":"0"},{"ID":2364,"TRADEDATE":20170124,"PHPDATE":1485216000,"PRODUCTID":85,"OPEN":"12.89","LOW":"12.42","HIGH":"12.97","CLOSE":"12.72","ADJCLOSE":"12.72","VOLUME":"0"},{"ID":2365,"TRADEDATE":20170125,"PHPDATE":1485302400,"PRODUCTID":85,"OPEN":"12.68","LOW":"12.45","HIGH":"13","CLOSE":"12.5","ADJCLOSE":"12.5","VOLUME":"0"},{"ID":2366,"TRADEDATE":20170126,"PHPDATE":1485388800,"PRODUCTID":85,"OPEN":"12.44","LOW":"12.43","HIGH":"13.07","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":2367,"TRADEDATE":20170127,"PHPDATE":1485475200,"PRODUCTID":85,"OPEN":"12.88","LOW":"12.32","HIGH":"12.95","CLOSE":"12.76","ADJCLOSE":"12.76","VOLUME":"0"},{"ID":2368,"TRADEDATE":20170130,"PHPDATE":1485475200,"PRODUCTID":85,"OPEN":"12.88","LOW":"12.32","HIGH":"12.95","CLOSE":"12.76","ADJCLOSE":"12.76","VOLUME":"0"},{"ID":2369,"TRADEDATE":20170131,"PHPDATE":1485475200,"PRODUCTID":85,"OPEN":"12.88","LOW":"12.32","HIGH":"12.95","CLOSE":"12.76","ADJCLOSE":"12.76","VOLUME":"0"},{"ID":2370,"TRADEDATE":20170201,"PHPDATE":1485907200,"PRODUCTID":85,"OPEN":"13.76","LOW":"13.49","HIGH":"14.16","CLOSE":"13.6","ADJCLOSE":"13.6","VOLUME":"0"},{"ID":2371,"TRADEDATE":20170202,"PHPDATE":1485993600,"PRODUCTID":85,"OPEN":"13.48","LOW":"13.39","HIGH":"13.72","CLOSE":"13.61","ADJCLOSE":"13.61","VOLUME":"0"},{"ID":2372,"TRADEDATE":20170203,"PHPDATE":1486080000,"PRODUCTID":85,"OPEN":"13.61","LOW":"13.6","HIGH":"13.91","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":2373,"TRADEDATE":20170206,"PHPDATE":1486339200,"PRODUCTID":85,"OPEN":"14.23","LOW":"13.94","HIGH":"14.38","CLOSE":"14.35","ADJCLOSE":"14.35","VOLUME":"0"},{"ID":2374,"TRADEDATE":20170207,"PHPDATE":1486425600,"PRODUCTID":85,"OPEN":"14.35","LOW":"14.05","HIGH":"14.43","CLOSE":"14.06","ADJCLOSE":"14.06","VOLUME":"0"},{"ID":2375,"TRADEDATE":20170208,"PHPDATE":1486512000,"PRODUCTID":85,"OPEN":"14.38","LOW":"13.93","HIGH":"14.65","CLOSE":"14.46","ADJCLOSE":"14.46","VOLUME":"0"},{"ID":2376,"TRADEDATE":20170209,"PHPDATE":1486598400,"PRODUCTID":85,"OPEN":"14.27","LOW":"14.13","HIGH":"14.78","CLOSE":"14.17","ADJCLOSE":"14.17","VOLUME":"0"},{"ID":2377,"TRADEDATE":20170210,"PHPDATE":1486684800,"PRODUCTID":85,"OPEN":"14.36","LOW":"13.68","HIGH":"14.39","CLOSE":"13.81","ADJCLOSE":"13.81","VOLUME":"0"},{"ID":2378,"TRADEDATE":20170213,"PHPDATE":1486944000,"PRODUCTID":85,"OPEN":"14.39","LOW":"14.33","HIGH":"14.51","CLOSE":"14.37","ADJCLOSE":"14.37","VOLUME":"0"},{"ID":2379,"TRADEDATE":20170214,"PHPDATE":1487030400,"PRODUCTID":85,"OPEN":"14.31","LOW":"13.88","HIGH":"14.46","CLOSE":"13.9","ADJCLOSE":"13.9","VOLUME":"0"},{"ID":2380,"TRADEDATE":20170215,"PHPDATE":1487116800,"PRODUCTID":85,"OPEN":"13.84","LOW":"13.54","HIGH":"14.07","CLOSE":"13.76","ADJCLOSE":"13.76","VOLUME":"0"},{"ID":2381,"TRADEDATE":20170216,"PHPDATE":1487203200,"PRODUCTID":85,"OPEN":"14.14","LOW":"13.58","HIGH":"14.36","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":2382,"TRADEDATE":20170217,"PHPDATE":1487289600,"PRODUCTID":85,"OPEN":"13.59","LOW":"13.18","HIGH":"13.75","CLOSE":"13.2","ADJCLOSE":"13.2","VOLUME":"0"},{"ID":2383,"TRADEDATE":20170220,"PHPDATE":1487548800,"PRODUCTID":85,"OPEN":"13.58","LOW":"13.39","HIGH":"13.77","CLOSE":"13.59","ADJCLOSE":"13.59","VOLUME":"0"},{"ID":2384,"TRADEDATE":20170221,"PHPDATE":1487635200,"PRODUCTID":85,"OPEN":"13.52","LOW":"13.43","HIGH":"13.85","CLOSE":"13.7","ADJCLOSE":"13.7","VOLUME":"0"},{"ID":2385,"TRADEDATE":20170222,"PHPDATE":1487721600,"PRODUCTID":85,"OPEN":"13.41","LOW":"13.1","HIGH":"13.45","CLOSE":"13.2","ADJCLOSE":"13.2","VOLUME":"0"},{"ID":2386,"TRADEDATE":20170223,"PHPDATE":1487808000,"PRODUCTID":85,"OPEN":"13.2","LOW":"13.13","HIGH":"13.62","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":2387,"TRADEDATE":20170224,"PHPDATE":1487894400,"PRODUCTID":85,"OPEN":"13.2","LOW":"13.11","HIGH":"13.42","CLOSE":"13.34","ADJCLOSE":"13.34","VOLUME":"0"},{"ID":2388,"TRADEDATE":20170227,"PHPDATE":1488153600,"PRODUCTID":85,"OPEN":"13.91","LOW":"13.66","HIGH":"14.05","CLOSE":"13.67","ADJCLOSE":"13.67","VOLUME":"0"},{"ID":2389,"TRADEDATE":20170228,"PHPDATE":1488240000,"PRODUCTID":85,"OPEN":"13.41","LOW":"12.96","HIGH":"14.01","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":2390,"TRADEDATE":20170301,"PHPDATE":1488326400,"PRODUCTID":85,"OPEN":"13.87","LOW":"13.21","HIGH":"14","CLOSE":"13.21","ADJCLOSE":"13.21","VOLUME":"0"},{"ID":2391,"TRADEDATE":20170302,"PHPDATE":1488412800,"PRODUCTID":85,"OPEN":"13.11","LOW":"12.94","HIGH":"13.45","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":2392,"TRADEDATE":20170303,"PHPDATE":1488499200,"PRODUCTID":85,"OPEN":"13.38","LOW":"12.93","HIGH":"13.42","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":2393,"TRADEDATE":20170306,"PHPDATE":1488758400,"PRODUCTID":85,"OPEN":"13.4","LOW":"13.14","HIGH":"13.52","CLOSE":"13.14","ADJCLOSE":"13.14","VOLUME":"0"},{"ID":2394,"TRADEDATE":20170307,"PHPDATE":1488844800,"PRODUCTID":85,"OPEN":"12.87","LOW":"12.45","HIGH":"12.97","CLOSE":"12.46","ADJCLOSE":"12.46","VOLUME":"0"},{"ID":2395,"TRADEDATE":20170308,"PHPDATE":1488931200,"PRODUCTID":85,"OPEN":"12.73","LOW":"12.31","HIGH":"12.79","CLOSE":"12.36","ADJCLOSE":"12.36","VOLUME":"0"},{"ID":2396,"TRADEDATE":20170309,"PHPDATE":1489017600,"PRODUCTID":85,"OPEN":"12.71","LOW":"12.6","HIGH":"13.12","CLOSE":"12.97","ADJCLOSE":"12.97","VOLUME":"0"},{"ID":2397,"TRADEDATE":20170310,"PHPDATE":1489104000,"PRODUCTID":85,"OPEN":"12.97","LOW":"12.95","HIGH":"13.19","CLOSE":"13.07","ADJCLOSE":"13.07","VOLUME":"0"},{"ID":2398,"TRADEDATE":20170313,"PHPDATE":1489363200,"PRODUCTID":85,"OPEN":"13.44","LOW":"13.3","HIGH":"13.85","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2399,"TRADEDATE":20170314,"PHPDATE":1489449600,"PRODUCTID":85,"OPEN":"13.42","LOW":"13.42","HIGH":"13.61","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":2400,"TRADEDATE":20170315,"PHPDATE":1489536000,"PRODUCTID":85,"OPEN":"13.71","LOW":"13.42","HIGH":"14.01","CLOSE":"13.92","ADJCLOSE":"13.92","VOLUME":"0"},{"ID":2401,"TRADEDATE":20170316,"PHPDATE":1489622400,"PRODUCTID":85,"OPEN":"13.25","LOW":"12.86","HIGH":"13.31","CLOSE":"13.24","ADJCLOSE":"13.24","VOLUME":"0"},{"ID":2402,"TRADEDATE":20170317,"PHPDATE":1489708800,"PRODUCTID":85,"OPEN":"13.02","LOW":"12.66","HIGH":"13.16","CLOSE":"12.68","ADJCLOSE":"12.68","VOLUME":"0"},{"ID":2403,"TRADEDATE":20170320,"PHPDATE":1489968000,"PRODUCTID":85,"OPEN":"12.95","LOW":"12.83","HIGH":"13.02","CLOSE":"12.94","ADJCLOSE":"12.94","VOLUME":"0"},{"ID":2404,"TRADEDATE":20170321,"PHPDATE":1490054400,"PRODUCTID":85,"OPEN":"12.99","LOW":"12.96","HIGH":"13.28","CLOSE":"13.19","ADJCLOSE":"13.19","VOLUME":"0"},{"ID":2405,"TRADEDATE":20170322,"PHPDATE":1490140800,"PRODUCTID":85,"OPEN":"13.68","LOW":"13.41","HIGH":"13.82","CLOSE":"13.81","ADJCLOSE":"13.81","VOLUME":"0"},{"ID":2406,"TRADEDATE":20170323,"PHPDATE":1490227200,"PRODUCTID":85,"OPEN":"13.69","LOW":"13.39","HIGH":"13.73","CLOSE":"13.47","ADJCLOSE":"13.47","VOLUME":"0"},{"ID":2407,"TRADEDATE":20170324,"PHPDATE":1490313600,"PRODUCTID":85,"OPEN":"13.36","LOW":"13.25","HIGH":"13.46","CLOSE":"13.29","ADJCLOSE":"13.29","VOLUME":"0"},{"ID":2408,"TRADEDATE":20170327,"PHPDATE":1490572800,"PRODUCTID":85,"OPEN":"13.91","LOW":"13.54","HIGH":"13.93","CLOSE":"13.89","ADJCLOSE":"13.89","VOLUME":"0"},{"ID":2409,"TRADEDATE":20170328,"PHPDATE":1490659200,"PRODUCTID":85,"OPEN":"13.74","LOW":"13.35","HIGH":"13.75","CLOSE":"13.51","ADJCLOSE":"13.51","VOLUME":"0"},{"ID":2410,"TRADEDATE":20170329,"PHPDATE":1490745600,"PRODUCTID":85,"OPEN":"13.27","LOW":"12.91","HIGH":"13.49","CLOSE":"12.95","ADJCLOSE":"12.95","VOLUME":"0"},{"ID":2411,"TRADEDATE":20170330,"PHPDATE":1490832000,"PRODUCTID":85,"OPEN":"12.75","LOW":"12.61","HIGH":"13.14","CLOSE":"12.66","ADJCLOSE":"12.66","VOLUME":"0"},{"ID":2412,"TRADEDATE":20170331,"PHPDATE":1490918400,"PRODUCTID":85,"OPEN":"12.5","LOW":"12.36","HIGH":"12.68","CLOSE":"12.56","ADJCLOSE":"12.56","VOLUME":"0"},{"ID":2413,"TRADEDATE":20170403,"PHPDATE":1491177600,"PRODUCTID":85,"OPEN":"13.08","LOW":"12.49","HIGH":"13.11","CLOSE":"12.54","ADJCLOSE":"12.54","VOLUME":"0"},{"ID":2414,"TRADEDATE":20170404,"PHPDATE":1491177600,"PRODUCTID":85,"OPEN":"13.08","LOW":"12.49","HIGH":"13.11","CLOSE":"12.54","ADJCLOSE":"12.54","VOLUME":"0"},{"ID":2415,"TRADEDATE":20170405,"PHPDATE":1491350400,"PRODUCTID":85,"OPEN":"12.27","LOW":"12.23","HIGH":"12.7","CLOSE":"12.23","ADJCLOSE":"12.23","VOLUME":"0"},{"ID":2416,"TRADEDATE":20170406,"PHPDATE":1491436800,"PRODUCTID":85,"OPEN":"12.44","LOW":"12.37","HIGH":"12.86","CLOSE":"12.74","ADJCLOSE":"12.74","VOLUME":"0"},{"ID":2417,"TRADEDATE":20170407,"PHPDATE":1491523200,"PRODUCTID":85,"OPEN":"13.48","LOW":"13.22","HIGH":"14.12","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":2418,"TRADEDATE":20170410,"PHPDATE":1491782400,"PRODUCTID":85,"OPEN":"13.78","LOW":"13.57","HIGH":"14.03","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":2419,"TRADEDATE":20170411,"PHPDATE":1491868800,"PRODUCTID":85,"OPEN":"14.26","LOW":"14.25","HIGH":"15.42","CLOSE":"14.87","ADJCLOSE":"14.87","VOLUME":"0"},{"ID":2420,"TRADEDATE":20170412,"PHPDATE":1491955200,"PRODUCTID":85,"OPEN":"15.4","LOW":"14.37","HIGH":"15.55","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":2421,"TRADEDATE":20170413,"PHPDATE":1492041600,"PRODUCTID":85,"OPEN":"14.81","LOW":"14.24","HIGH":"14.93","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":2422,"TRADEDATE":20170414,"PHPDATE":1492041600,"PRODUCTID":85,"OPEN":"14.81","LOW":"14.24","HIGH":"14.93","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":2423,"TRADEDATE":20170417,"PHPDATE":1492041600,"PRODUCTID":85,"OPEN":"14.81","LOW":"14.24","HIGH":"14.93","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":2424,"TRADEDATE":20170418,"PHPDATE":1492473600,"PRODUCTID":85,"OPEN":"15.26","LOW":"15.25","HIGH":"16.11","CLOSE":"16.1","ADJCLOSE":"16.1","VOLUME":"0"},{"ID":2425,"TRADEDATE":20170419,"PHPDATE":1492560000,"PRODUCTID":85,"OPEN":"15.93","LOW":"15.55","HIGH":"16.14","CLOSE":"15.56","ADJCLOSE":"15.56","VOLUME":"0"},{"ID":2426,"TRADEDATE":20170420,"PHPDATE":1492646400,"PRODUCTID":85,"OPEN":"15.36","LOW":"14.86","HIGH":"15.53","CLOSE":"14.9","ADJCLOSE":"14.9","VOLUME":"0"},{"ID":2427,"TRADEDATE":20170421,"PHPDATE":1492732800,"PRODUCTID":85,"OPEN":"14.32","LOW":"14.26","HIGH":"15.28","CLOSE":"15.27","ADJCLOSE":"15.27","VOLUME":"0"},{"ID":2428,"TRADEDATE":20170424,"PHPDATE":1492992000,"PRODUCTID":85,"OPEN":"13.82","LOW":"13.31","HIGH":"14.11","CLOSE":"13.46","ADJCLOSE":"13.46","VOLUME":"0"},{"ID":2429,"TRADEDATE":20170425,"PHPDATE":1493078400,"PRODUCTID":85,"OPEN":"12.79","LOW":"11.97","HIGH":"12.81","CLOSE":"12.24","ADJCLOSE":"12.24","VOLUME":"0"},{"ID":2430,"TRADEDATE":20170426,"PHPDATE":1493164800,"PRODUCTID":85,"OPEN":"12.16","LOW":"12","HIGH":"12.48","CLOSE":"12.08","ADJCLOSE":"12.08","VOLUME":"0"},{"ID":2431,"TRADEDATE":20170427,"PHPDATE":1493251200,"PRODUCTID":85,"OPEN":"11.9","LOW":"11.83","HIGH":"12.11","CLOSE":"12.05","ADJCLOSE":"12.05","VOLUME":"0"},{"ID":2432,"TRADEDATE":20170428,"PHPDATE":1493337600,"PRODUCTID":85,"OPEN":"12.03","LOW":"11.57","HIGH":"12.03","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":2433,"TRADEDATE":20170501,"PHPDATE":1493337600,"PRODUCTID":85,"OPEN":"12.03","LOW":"11.57","HIGH":"12.03","CLOSE":"11.68","ADJCLOSE":"11.68","VOLUME":"0"},{"ID":2434,"TRADEDATE":20170502,"PHPDATE":1493683200,"PRODUCTID":85,"OPEN":"12.49","LOW":"12.42","HIGH":"12.71","CLOSE":"12.52","ADJCLOSE":"12.52","VOLUME":"0"},{"ID":2435,"TRADEDATE":20170503,"PHPDATE":1493683200,"PRODUCTID":85,"OPEN":"12.49","LOW":"12.42","HIGH":"12.71","CLOSE":"12.52","ADJCLOSE":"12.52","VOLUME":"0"},{"ID":2436,"TRADEDATE":20170504,"PHPDATE":1493856000,"PRODUCTID":85,"OPEN":"12.52","LOW":"12.51","HIGH":"13.07","CLOSE":"13.06","ADJCLOSE":"13.06","VOLUME":"0"},{"ID":2437,"TRADEDATE":20170505,"PHPDATE":1493942400,"PRODUCTID":85,"OPEN":"13.04","LOW":"13.04","HIGH":"14.45","CLOSE":"13.87","ADJCLOSE":"13.87","VOLUME":"0"},{"ID":2438,"TRADEDATE":20170508,"PHPDATE":1494201600,"PRODUCTID":85,"OPEN":"13.43","LOW":"13.06","HIGH":"13.59","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":2439,"TRADEDATE":20170509,"PHPDATE":1494288000,"PRODUCTID":85,"OPEN":"13.13","LOW":"12.76","HIGH":"13.24","CLOSE":"12.9","ADJCLOSE":"12.9","VOLUME":"0"},{"ID":2440,"TRADEDATE":20170510,"PHPDATE":1494374400,"PRODUCTID":85,"OPEN":"12.8","LOW":"12.65","HIGH":"12.86","CLOSE":"12.78","ADJCLOSE":"12.78","VOLUME":"0"},{"ID":2441,"TRADEDATE":20170511,"PHPDATE":1494460800,"PRODUCTID":85,"OPEN":"12.67","LOW":"12.66","HIGH":"12.83","CLOSE":"12.77","ADJCLOSE":"12.77","VOLUME":"0"},{"ID":2442,"TRADEDATE":20170512,"PHPDATE":1494547200,"PRODUCTID":85,"OPEN":"12.62","LOW":"12.36","HIGH":"12.66","CLOSE":"12.37","ADJCLOSE":"12.37","VOLUME":"0"},{"ID":2443,"TRADEDATE":20170515,"PHPDATE":1494806400,"PRODUCTID":85,"OPEN":"12.69","LOW":"12.53","HIGH":"12.8","CLOSE":"12.57","ADJCLOSE":"12.57","VOLUME":"0"},{"ID":2444,"TRADEDATE":20170516,"PHPDATE":1494892800,"PRODUCTID":85,"OPEN":"12.62","LOW":"12.62","HIGH":"12.9","CLOSE":"12.82","ADJCLOSE":"12.82","VOLUME":"0"},{"ID":2445,"TRADEDATE":20170517,"PHPDATE":1494979200,"PRODUCTID":85,"OPEN":"12.98","LOW":"12.79","HIGH":"13.01","CLOSE":"12.84","ADJCLOSE":"12.84","VOLUME":"0"},{"ID":2446,"TRADEDATE":20170518,"PHPDATE":1495065600,"PRODUCTID":85,"OPEN":"13.66","LOW":"13.08","HIGH":"13.69","CLOSE":"13.69","ADJCLOSE":"13.69","VOLUME":"0"},{"ID":2447,"TRADEDATE":20170519,"PHPDATE":1495152000,"PRODUCTID":85,"OPEN":"13.48","LOW":"13.11","HIGH":"13.52","CLOSE":"13.25","ADJCLOSE":"13.25","VOLUME":"0"},{"ID":2448,"TRADEDATE":20170522,"PHPDATE":1495411200,"PRODUCTID":85,"OPEN":"13.35","LOW":"12.92","HIGH":"13.39","CLOSE":"12.93","ADJCLOSE":"12.93","VOLUME":"0"},{"ID":2449,"TRADEDATE":20170523,"PHPDATE":1495497600,"PRODUCTID":85,"OPEN":"12.88","LOW":"12.58","HIGH":"12.95","CLOSE":"12.62","ADJCLOSE":"12.62","VOLUME":"0"},{"ID":2450,"TRADEDATE":20170524,"PHPDATE":1495584000,"PRODUCTID":85,"OPEN":"12.62","LOW":"12","HIGH":"12.73","CLOSE":"12","ADJCLOSE":"12","VOLUME":"0"},{"ID":2451,"TRADEDATE":20170525,"PHPDATE":1495670400,"PRODUCTID":85,"OPEN":"11.52","LOW":"11.46","HIGH":"12.64","CLOSE":"11.93","ADJCLOSE":"11.93","VOLUME":"0"},{"ID":2452,"TRADEDATE":20170526,"PHPDATE":1495756800,"PRODUCTID":85,"OPEN":"11.97","LOW":"11.78","HIGH":"12.18","CLOSE":"11.81","ADJCLOSE":"11.81","VOLUME":"0"},{"ID":2453,"TRADEDATE":20170529,"PHPDATE":1496016000,"PRODUCTID":85,"OPEN":"12.19","LOW":"11.56","HIGH":"12.22","CLOSE":"11.6","ADJCLOSE":"11.6","VOLUME":"0"},{"ID":2454,"TRADEDATE":20170530,"PHPDATE":1496016000,"PRODUCTID":85,"OPEN":"12.19","LOW":"11.56","HIGH":"12.22","CLOSE":"11.6","ADJCLOSE":"11.6","VOLUME":"0"},{"ID":2455,"TRADEDATE":20170531,"PHPDATE":1496188800,"PRODUCTID":85,"OPEN":"11.79","LOW":"11.78","HIGH":"12.16","CLOSE":"11.92","ADJCLOSE":"11.92","VOLUME":"0"},{"ID":2456,"TRADEDATE":20170601,"PHPDATE":1496275200,"PRODUCTID":85,"OPEN":"12.07","LOW":"11.58","HIGH":"12.08","CLOSE":"11.62","ADJCLOSE":"11.62","VOLUME":"0"},{"ID":2457,"TRADEDATE":20170602,"PHPDATE":1496361600,"PRODUCTID":85,"OPEN":"11.83","LOW":"11.53","HIGH":"12.09","CLOSE":"11.92","ADJCLOSE":"11.92","VOLUME":"0"},{"ID":2458,"TRADEDATE":20170605,"PHPDATE":1496620800,"PRODUCTID":85,"OPEN":"12.26","LOW":"11.85","HIGH":"12.36","CLOSE":"11.9","ADJCLOSE":"11.9","VOLUME":"0"},{"ID":2459,"TRADEDATE":20170606,"PHPDATE":1496707200,"PRODUCTID":85,"OPEN":"11.81","LOW":"11.77","HIGH":"12.01","CLOSE":"11.98","ADJCLOSE":"11.98","VOLUME":"0"},{"ID":2460,"TRADEDATE":20170607,"PHPDATE":1496793600,"PRODUCTID":85,"OPEN":"11.89","LOW":"11.82","HIGH":"12.14","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":2461,"TRADEDATE":20170608,"PHPDATE":1496880000,"PRODUCTID":85,"OPEN":"12.19","LOW":"11.89","HIGH":"12.28","CLOSE":"11.95","ADJCLOSE":"11.95","VOLUME":"0"},{"ID":2462,"TRADEDATE":20170609,"PHPDATE":1496966400,"PRODUCTID":85,"OPEN":"11.71","LOW":"11.32","HIGH":"11.78","CLOSE":"11.36","ADJCLOSE":"11.36","VOLUME":"0"},{"ID":2463,"TRADEDATE":20170612,"PHPDATE":1497225600,"PRODUCTID":85,"OPEN":"12.5","LOW":"12.3","HIGH":"12.75","CLOSE":"12.45","ADJCLOSE":"12.45","VOLUME":"0"},{"ID":2464,"TRADEDATE":20170613,"PHPDATE":1497312000,"PRODUCTID":85,"OPEN":"12.46","LOW":"12.12","HIGH":"12.49","CLOSE":"12.16","ADJCLOSE":"12.16","VOLUME":"0"},{"ID":2465,"TRADEDATE":20170614,"PHPDATE":1497398400,"PRODUCTID":85,"OPEN":"12.15","LOW":"12.11","HIGH":"12.4","CLOSE":"12.2","ADJCLOSE":"12.2","VOLUME":"0"},{"ID":2466,"TRADEDATE":20170615,"PHPDATE":1497484800,"PRODUCTID":85,"OPEN":"12.63","LOW":"12.41","HIGH":"12.81","CLOSE":"12.79","ADJCLOSE":"12.79","VOLUME":"0"},{"ID":2467,"TRADEDATE":20170616,"PHPDATE":1497571200,"PRODUCTID":85,"OPEN":"12.48","LOW":"12.07","HIGH":"12.5","CLOSE":"12.23","ADJCLOSE":"12.23","VOLUME":"0"},{"ID":2468,"TRADEDATE":20170619,"PHPDATE":1497830400,"PRODUCTID":85,"OPEN":"12.39","LOW":"12.31","HIGH":"12.97","CLOSE":"12.88","ADJCLOSE":"12.88","VOLUME":"0"},{"ID":2469,"TRADEDATE":20170620,"PHPDATE":1497916800,"PRODUCTID":85,"OPEN":"12.93","LOW":"12.66","HIGH":"13.09","CLOSE":"12.67","ADJCLOSE":"12.67","VOLUME":"0"},{"ID":2470,"TRADEDATE":20170621,"PHPDATE":1498003200,"PRODUCTID":85,"OPEN":"12.73","LOW":"12.35","HIGH":"12.8","CLOSE":"12.63","ADJCLOSE":"12.63","VOLUME":"0"},{"ID":2471,"TRADEDATE":20170622,"PHPDATE":1498089600,"PRODUCTID":85,"OPEN":"12.56","LOW":"12.32","HIGH":"12.8","CLOSE":"12.57","ADJCLOSE":"12.57","VOLUME":"0"},{"ID":2472,"TRADEDATE":20170623,"PHPDATE":1498176000,"PRODUCTID":85,"OPEN":"12.53","LOW":"12.38","HIGH":"12.69","CLOSE":"12.52","ADJCLOSE":"12.52","VOLUME":"0"},{"ID":2473,"TRADEDATE":20170626,"PHPDATE":1498435200,"PRODUCTID":85,"OPEN":"12.72","LOW":"12.5","HIGH":"12.86","CLOSE":"12.55","ADJCLOSE":"12.55","VOLUME":"0"},{"ID":2474,"TRADEDATE":20170627,"PHPDATE":1498521600,"PRODUCTID":85,"OPEN":"12.62","LOW":"12.14","HIGH":"12.68","CLOSE":"12.29","ADJCLOSE":"12.29","VOLUME":"0"},{"ID":2475,"TRADEDATE":20170628,"PHPDATE":1498608000,"PRODUCTID":85,"OPEN":"12.43","LOW":"12.16","HIGH":"12.91","CLOSE":"12.91","ADJCLOSE":"12.91","VOLUME":"0"},{"ID":2476,"TRADEDATE":20170629,"PHPDATE":1498694400,"PRODUCTID":85,"OPEN":"12.75","LOW":"12.68","HIGH":"12.99","CLOSE":"12.87","ADJCLOSE":"12.87","VOLUME":"0"},{"ID":2477,"TRADEDATE":20170630,"PHPDATE":1498780800,"PRODUCTID":85,"OPEN":"13.37","LOW":"13.32","HIGH":"14.13","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":2478,"TRADEDATE":20170703,"PHPDATE":1499040000,"PRODUCTID":85,"OPEN":"13.75","LOW":"13.3","HIGH":"13.75","CLOSE":"13.6","ADJCLOSE":"13.6","VOLUME":"0"},{"ID":2479,"TRADEDATE":20170704,"PHPDATE":1499126400,"PRODUCTID":85,"OPEN":"13.12","LOW":"12.96","HIGH":"14.65","CLOSE":"14","ADJCLOSE":"14","VOLUME":"0"},{"ID":2480,"TRADEDATE":20170705,"PHPDATE":1499212800,"PRODUCTID":85,"OPEN":"14.27","LOW":"13.42","HIGH":"14.52","CLOSE":"13.58","ADJCLOSE":"13.58","VOLUME":"0"},{"ID":2481,"TRADEDATE":20170706,"PHPDATE":1499299200,"PRODUCTID":85,"OPEN":"13.45","LOW":"13.37","HIGH":"13.85","CLOSE":"13.66","ADJCLOSE":"13.66","VOLUME":"0"},{"ID":2482,"TRADEDATE":20170707,"PHPDATE":1499385600,"PRODUCTID":85,"OPEN":"14.11","LOW":"13.91","HIGH":"14.36","CLOSE":"14.34","ADJCLOSE":"14.34","VOLUME":"0"},{"ID":2483,"TRADEDATE":20170710,"PHPDATE":1499644800,"PRODUCTID":85,"OPEN":"14.32","LOW":"13.84","HIGH":"14.43","CLOSE":"14.05","ADJCLOSE":"14.05","VOLUME":"0"},{"ID":2484,"TRADEDATE":20170711,"PHPDATE":1499731200,"PRODUCTID":85,"OPEN":"13.84","LOW":"13.42","HIGH":"13.85","CLOSE":"13.61","ADJCLOSE":"13.61","VOLUME":"0"},{"ID":2485,"TRADEDATE":20170712,"PHPDATE":1499817600,"PRODUCTID":85,"OPEN":"13.61","LOW":"13.54","HIGH":"14.1","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":2486,"TRADEDATE":20170713,"PHPDATE":1499904000,"PRODUCTID":85,"OPEN":"13.92","LOW":"13.41","HIGH":"13.95","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":2487,"TRADEDATE":20170714,"PHPDATE":1499990400,"PRODUCTID":85,"OPEN":"13.39","LOW":"12.92","HIGH":"13.4","CLOSE":"12.98","ADJCLOSE":"12.98","VOLUME":"0"},{"ID":2488,"TRADEDATE":20170717,"PHPDATE":1500249600,"PRODUCTID":85,"OPEN":"13.21","LOW":"13.17","HIGH":"13.49","CLOSE":"13.3","ADJCLOSE":"13.3","VOLUME":"0"},{"ID":2489,"TRADEDATE":20170718,"PHPDATE":1500336000,"PRODUCTID":85,"OPEN":"13.2","LOW":"12.83","HIGH":"13.21","CLOSE":"12.88","ADJCLOSE":"12.88","VOLUME":"0"},{"ID":2490,"TRADEDATE":20170719,"PHPDATE":1500422400,"PRODUCTID":85,"OPEN":"12.69","LOW":"12.51","HIGH":"12.71","CLOSE":"12.64","ADJCLOSE":"12.64","VOLUME":"0"},{"ID":2491,"TRADEDATE":20170720,"PHPDATE":1500508800,"PRODUCTID":85,"OPEN":"12.7","LOW":"12.26","HIGH":"12.75","CLOSE":"12.36","ADJCLOSE":"12.36","VOLUME":"0"},{"ID":2492,"TRADEDATE":20170721,"PHPDATE":1500595200,"PRODUCTID":85,"OPEN":"12.24","LOW":"12.09","HIGH":"12.3","CLOSE":"12.2","ADJCLOSE":"12.2","VOLUME":"0"},{"ID":2493,"TRADEDATE":20170724,"PHPDATE":1500854400,"PRODUCTID":85,"OPEN":"12.3","LOW":"11.96","HIGH":"12.4","CLOSE":"12.12","ADJCLOSE":"12.12","VOLUME":"0"},{"ID":2494,"TRADEDATE":20170725,"PHPDATE":1500940800,"PRODUCTID":85,"OPEN":"11.39","LOW":"11.31","HIGH":"11.54","CLOSE":"11.51","ADJCLOSE":"11.51","VOLUME":"0"},{"ID":2495,"TRADEDATE":20170726,"PHPDATE":1501027200,"PRODUCTID":85,"OPEN":"11.59","LOW":"11.5","HIGH":"12.04","CLOSE":"11.67","ADJCLOSE":"11.67","VOLUME":"0"},{"ID":2496,"TRADEDATE":20170727,"PHPDATE":1501113600,"PRODUCTID":85,"OPEN":"11.8","LOW":"11.45","HIGH":"11.89","CLOSE":"11.87","ADJCLOSE":"11.87","VOLUME":"0"},{"ID":2497,"TRADEDATE":20170728,"PHPDATE":1501200000,"PRODUCTID":85,"OPEN":"12.36","LOW":"12.14","HIGH":"13.63","CLOSE":"13.63","ADJCLOSE":"13.63","VOLUME":"0"},{"ID":2498,"TRADEDATE":20170731,"PHPDATE":1501459200,"PRODUCTID":85,"OPEN":"13.15","LOW":"13.02","HIGH":"13.5","CLOSE":"13.43","ADJCLOSE":"13.43","VOLUME":"0"},{"ID":2499,"TRADEDATE":20170801,"PHPDATE":1501545600,"PRODUCTID":85,"OPEN":"13","LOW":"13","HIGH":"13.75","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":2500,"TRADEDATE":20170802,"PHPDATE":1501632000,"PRODUCTID":85,"OPEN":"13.81","LOW":"13.51","HIGH":"13.9","CLOSE":"13.72","ADJCLOSE":"13.72","VOLUME":"0"},{"ID":2501,"TRADEDATE":20170803,"PHPDATE":1501718400,"PRODUCTID":85,"OPEN":"13.88","LOW":"13.72","HIGH":"14.13","CLOSE":"13.97","ADJCLOSE":"13.97","VOLUME":"0"},{"ID":2502,"TRADEDATE":20170804,"PHPDATE":1501804800,"PRODUCTID":85,"OPEN":"13.81","LOW":"13.7","HIGH":"14.14","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":2503,"TRADEDATE":20170807,"PHPDATE":1502064000,"PRODUCTID":85,"OPEN":"13.63","LOW":"13.59","HIGH":"14.08","CLOSE":"14.02","ADJCLOSE":"14.02","VOLUME":"0"},{"ID":2504,"TRADEDATE":20170808,"PHPDATE":1502150400,"PRODUCTID":85,"OPEN":"13.73","LOW":"13.5","HIGH":"13.78","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":2505,"TRADEDATE":20170809,"PHPDATE":1502236800,"PRODUCTID":85,"OPEN":"14.63","LOW":"14.46","HIGH":"15.1","CLOSE":"14.76","ADJCLOSE":"14.76","VOLUME":"0"},{"ID":2506,"TRADEDATE":20170810,"PHPDATE":1502323200,"PRODUCTID":85,"OPEN":"14.71","LOW":"14.71","HIGH":"17.57","CLOSE":"16.91","ADJCLOSE":"16.91","VOLUME":"0"},{"ID":2507,"TRADEDATE":20170811,"PHPDATE":1502409600,"PRODUCTID":85,"OPEN":"19.37","LOW":"18.42","HIGH":"20.17","CLOSE":"19.59","ADJCLOSE":"19.59","VOLUME":"0"},{"ID":2508,"TRADEDATE":20170814,"PHPDATE":1502668800,"PRODUCTID":85,"OPEN":"18.78","LOW":"14.63","HIGH":"18.94","CLOSE":"17.82","ADJCLOSE":"17.82","VOLUME":"0"},{"ID":2509,"TRADEDATE":20170815,"PHPDATE":1502755200,"PRODUCTID":85,"OPEN":"16.73","LOW":"16.33","HIGH":"17.6","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":2510,"TRADEDATE":20170816,"PHPDATE":1502841600,"PRODUCTID":85,"OPEN":"17.1","LOW":"16.34","HIGH":"17.11","CLOSE":"16.57","ADJCLOSE":"16.57","VOLUME":"0"},{"ID":2511,"TRADEDATE":20170817,"PHPDATE":1502928000,"PRODUCTID":85,"OPEN":"16.08","LOW":"15.77","HIGH":"16.59","CLOSE":"16.19","ADJCLOSE":"16.19","VOLUME":"0"},{"ID":2512,"TRADEDATE":20170818,"PHPDATE":1503014400,"PRODUCTID":85,"OPEN":"17.37","LOW":"16.36","HIGH":"17.54","CLOSE":"17.19","ADJCLOSE":"17.19","VOLUME":"0"},{"ID":2513,"TRADEDATE":20170821,"PHPDATE":1503273600,"PRODUCTID":85,"OPEN":"17.61","LOW":"16.95","HIGH":"17.61","CLOSE":"17.12","ADJCLOSE":"17.12","VOLUME":"0"},{"ID":2514,"TRADEDATE":20170822,"PHPDATE":1503360000,"PRODUCTID":85,"OPEN":"16.43","LOW":"15.93","HIGH":"16.49","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2515,"TRADEDATE":20170823,"PHPDATE":1503360000,"PRODUCTID":85,"OPEN":"16.43","LOW":"15.93","HIGH":"16.49","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2516,"TRADEDATE":20170824,"PHPDATE":1503532800,"PRODUCTID":85,"OPEN":"15.8","LOW":"15.63","HIGH":"15.92","CLOSE":"15.71","ADJCLOSE":"15.71","VOLUME":"0"},{"ID":2517,"TRADEDATE":20170825,"PHPDATE":1503619200,"PRODUCTID":85,"OPEN":"16.05","LOW":"15.5","HIGH":"16.3","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":2518,"TRADEDATE":20170828,"PHPDATE":1503878400,"PRODUCTID":85,"OPEN":"16.63","LOW":"16.17","HIGH":"16.76","CLOSE":"16.28","ADJCLOSE":"16.28","VOLUME":"0"},{"ID":2519,"TRADEDATE":20170829,"PHPDATE":1503964800,"PRODUCTID":85,"OPEN":"17.35","LOW":"17.08","HIGH":"17.61","CLOSE":"17.17","ADJCLOSE":"17.17","VOLUME":"0"},{"ID":2520,"TRADEDATE":20170830,"PHPDATE":1504051200,"PRODUCTID":85,"OPEN":"16.61","LOW":"16.39","HIGH":"17.32","CLOSE":"17.18","ADJCLOSE":"17.18","VOLUME":"0"},{"ID":2521,"TRADEDATE":20170831,"PHPDATE":1504137600,"PRODUCTID":85,"OPEN":"16.97","LOW":"16.76","HIGH":"17.34","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":2522,"TRADEDATE":20170901,"PHPDATE":1504224000,"PRODUCTID":85,"OPEN":"17.03","LOW":"16.74","HIGH":"17.32","CLOSE":"16.75","ADJCLOSE":"16.75","VOLUME":"0"},{"ID":2523,"TRADEDATE":20170904,"PHPDATE":1504483200,"PRODUCTID":85,"OPEN":"17.65","LOW":"17.2","HIGH":"18.22","CLOSE":"18","ADJCLOSE":"18","VOLUME":"0"},{"ID":2524,"TRADEDATE":20170905,"PHPDATE":1504569600,"PRODUCTID":85,"OPEN":"17.48","LOW":"17.34","HIGH":"17.88","CLOSE":"17.64","ADJCLOSE":"17.64","VOLUME":"0"},{"ID":2525,"TRADEDATE":20170906,"PHPDATE":1504656000,"PRODUCTID":85,"OPEN":"17.98","LOW":"17.63","HIGH":"18.27","CLOSE":"17.63","ADJCLOSE":"17.63","VOLUME":"0"},{"ID":2526,"TRADEDATE":20170907,"PHPDATE":1504742400,"PRODUCTID":85,"OPEN":"16.83","LOW":"16.67","HIGH":"17.2","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":2527,"TRADEDATE":20170908,"PHPDATE":1504828800,"PRODUCTID":85,"OPEN":"16.58","LOW":"16.21","HIGH":"16.66","CLOSE":"16.61","ADJCLOSE":"16.61","VOLUME":"0"},{"ID":2528,"TRADEDATE":20170911,"PHPDATE":1505088000,"PRODUCTID":85,"OPEN":"16.61","LOW":"15.2","HIGH":"16.61","CLOSE":"15.35","ADJCLOSE":"15.35","VOLUME":"0"},{"ID":2529,"TRADEDATE":20170912,"PHPDATE":1505174400,"PRODUCTID":85,"OPEN":"15.19","LOW":"14.66","HIGH":"15.19","CLOSE":"14.96","ADJCLOSE":"14.96","VOLUME":"0"},{"ID":2530,"TRADEDATE":20170913,"PHPDATE":1505260800,"PRODUCTID":85,"OPEN":"14.7","LOW":"14.63","HIGH":"14.99","CLOSE":"14.88","ADJCLOSE":"14.88","VOLUME":"0"},{"ID":2531,"TRADEDATE":20170914,"PHPDATE":1505347200,"PRODUCTID":85,"OPEN":"14.87","LOW":"14.61","HIGH":"14.93","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":2532,"TRADEDATE":20170915,"PHPDATE":1505433600,"PRODUCTID":85,"OPEN":"15.13","LOW":"14.68","HIGH":"15.61","CLOSE":"15.09","ADJCLOSE":"15.09","VOLUME":"0"},{"ID":2533,"TRADEDATE":20170918,"PHPDATE":1505692800,"PRODUCTID":85,"OPEN":"15.22","LOW":"15.08","HIGH":"15.44","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":2534,"TRADEDATE":20170919,"PHPDATE":1505779200,"PRODUCTID":85,"OPEN":"15.09","LOW":"14.76","HIGH":"15.12","CLOSE":"14.83","ADJCLOSE":"14.83","VOLUME":"0"},{"ID":2535,"TRADEDATE":20170920,"PHPDATE":1505865600,"PRODUCTID":85,"OPEN":"14.63","LOW":"14.52","HIGH":"14.74","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":2536,"TRADEDATE":20170921,"PHPDATE":1505952000,"PRODUCTID":85,"OPEN":"14.53","LOW":"13.91","HIGH":"14.56","CLOSE":"14","ADJCLOSE":"14","VOLUME":"0"},{"ID":2537,"TRADEDATE":20170922,"PHPDATE":1506038400,"PRODUCTID":85,"OPEN":"14.44","LOW":"14.18","HIGH":"14.61","CLOSE":"14.41","ADJCLOSE":"14.41","VOLUME":"0"},{"ID":2538,"TRADEDATE":20170925,"PHPDATE":1506297600,"PRODUCTID":85,"OPEN":"14.41","LOW":"14.41","HIGH":"15.24","CLOSE":"14.99","ADJCLOSE":"14.99","VOLUME":"0"},{"ID":2539,"TRADEDATE":20170926,"PHPDATE":1506384000,"PRODUCTID":85,"OPEN":"15.78","LOW":"15.01","HIGH":"15.9","CLOSE":"15.14","ADJCLOSE":"15.14","VOLUME":"0"},{"ID":2540,"TRADEDATE":20170927,"PHPDATE":1506470400,"PRODUCTID":85,"OPEN":"14.71","LOW":"14.23","HIGH":"14.72","CLOSE":"14.54","ADJCLOSE":"14.54","VOLUME":"0"},{"ID":2541,"TRADEDATE":20170928,"PHPDATE":1506556800,"PRODUCTID":85,"OPEN":"14.53","LOW":"14.47","HIGH":"15.14","CLOSE":"15.05","ADJCLOSE":"15.05","VOLUME":"0"},{"ID":2542,"TRADEDATE":20170929,"PHPDATE":1506643200,"PRODUCTID":85,"OPEN":"14.66","LOW":"13.83","HIGH":"14.83","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":2543,"TRADEDATE":20171002,"PHPDATE":1506643200,"PRODUCTID":85,"OPEN":"14.66","LOW":"13.83","HIGH":"14.83","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":2544,"TRADEDATE":20171003,"PHPDATE":1506988800,"PRODUCTID":85,"OPEN":"14.08","LOW":"13.93","HIGH":"14.38","CLOSE":"14.34","ADJCLOSE":"14.34","VOLUME":"0"},{"ID":2545,"TRADEDATE":20171004,"PHPDATE":1507075200,"PRODUCTID":85,"OPEN":"14.24","LOW":"13.54","HIGH":"14.6","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":2546,"TRADEDATE":20171005,"PHPDATE":1507075200,"PRODUCTID":85,"OPEN":"14.24","LOW":"13.54","HIGH":"14.6","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":2547,"TRADEDATE":20171006,"PHPDATE":1507248000,"PRODUCTID":85,"OPEN":"14.01","LOW":"13.92","HIGH":"14.43","CLOSE":"13.93","ADJCLOSE":"13.93","VOLUME":"0"},{"ID":2548,"TRADEDATE":20171009,"PHPDATE":1507507200,"PRODUCTID":85,"OPEN":"14.33","LOW":"13.88","HIGH":"14.57","CLOSE":"14.39","ADJCLOSE":"14.39","VOLUME":"0"},{"ID":2549,"TRADEDATE":20171010,"PHPDATE":1507593600,"PRODUCTID":85,"OPEN":"14.15","LOW":"13.97","HIGH":"14.29","CLOSE":"14.28","ADJCLOSE":"14.28","VOLUME":"0"},{"ID":2550,"TRADEDATE":20171011,"PHPDATE":1507680000,"PRODUCTID":85,"OPEN":"14.3","LOW":"14.03","HIGH":"14.35","CLOSE":"14.22","ADJCLOSE":"14.22","VOLUME":"0"},{"ID":2551,"TRADEDATE":20171012,"PHPDATE":1507766400,"PRODUCTID":85,"OPEN":"14.38","LOW":"14.04","HIGH":"14.42","CLOSE":"14.06","ADJCLOSE":"14.06","VOLUME":"0"},{"ID":2552,"TRADEDATE":20171013,"PHPDATE":1507852800,"PRODUCTID":85,"OPEN":"14.18","LOW":"13.67","HIGH":"14.18","CLOSE":"13.7","ADJCLOSE":"13.7","VOLUME":"0"},{"ID":2553,"TRADEDATE":20171016,"PHPDATE":1508112000,"PRODUCTID":85,"OPEN":"14.09","LOW":"13.9","HIGH":"14.25","CLOSE":"13.92","ADJCLOSE":"13.92","VOLUME":"0"},{"ID":2554,"TRADEDATE":20171017,"PHPDATE":1508198400,"PRODUCTID":85,"OPEN":"13.73","LOW":"13.49","HIGH":"13.77","CLOSE":"13.5","ADJCLOSE":"13.5","VOLUME":"0"},{"ID":2555,"TRADEDATE":20171018,"PHPDATE":1508284800,"PRODUCTID":85,"OPEN":"13.38","LOW":"13.17","HIGH":"13.43","CLOSE":"13.24","ADJCLOSE":"13.24","VOLUME":"0"},{"ID":2556,"TRADEDATE":20171019,"PHPDATE":1508371200,"PRODUCTID":85,"OPEN":"13.22","LOW":"13.19","HIGH":"15.06","CLOSE":"15.06","ADJCLOSE":"15.06","VOLUME":"0"},{"ID":2557,"TRADEDATE":20171020,"PHPDATE":1508457600,"PRODUCTID":85,"OPEN":"13.98","LOW":"13.75","HIGH":"14.24","CLOSE":"13.83","ADJCLOSE":"13.83","VOLUME":"0"},{"ID":2558,"TRADEDATE":20171023,"PHPDATE":1508716800,"PRODUCTID":85,"OPEN":"14.5","LOW":"14.36","HIGH":"15.03","CLOSE":"14.38","ADJCLOSE":"14.38","VOLUME":"0"},{"ID":2559,"TRADEDATE":20171024,"PHPDATE":1508803200,"PRODUCTID":85,"OPEN":"14.43","LOW":"14.15","HIGH":"15.03","CLOSE":"15.02","ADJCLOSE":"15.02","VOLUME":"0"},{"ID":2560,"TRADEDATE":20171025,"PHPDATE":1508889600,"PRODUCTID":85,"OPEN":"14.73","LOW":"14.44","HIGH":"14.9","CLOSE":"14.6","ADJCLOSE":"14.6","VOLUME":"0"},{"ID":2561,"TRADEDATE":20171026,"PHPDATE":1508976000,"PRODUCTID":85,"OPEN":"14.93","LOW":"14.41","HIGH":"15.06","CLOSE":"14.83","ADJCLOSE":"14.83","VOLUME":"0"},{"ID":2562,"TRADEDATE":20171027,"PHPDATE":1509062400,"PRODUCTID":85,"OPEN":"14.43","LOW":"14.23","HIGH":"15.09","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":2563,"TRADEDATE":20171030,"PHPDATE":1509321600,"PRODUCTID":85,"OPEN":"14.71","LOW":"14.68","HIGH":"16.5","CLOSE":"16.5","ADJCLOSE":"16.5","VOLUME":"0"},{"ID":2564,"TRADEDATE":20171031,"PHPDATE":1509408000,"PRODUCTID":85,"OPEN":"15.95","LOW":"14.83","HIGH":"16.08","CLOSE":"15.04","ADJCLOSE":"15.04","VOLUME":"0"},{"ID":2565,"TRADEDATE":20171101,"PHPDATE":1509494400,"PRODUCTID":85,"OPEN":"14.8","LOW":"14.3","HIGH":"15","CLOSE":"14.39","ADJCLOSE":"14.39","VOLUME":"0"},{"ID":2566,"TRADEDATE":20171102,"PHPDATE":1509580800,"PRODUCTID":85,"OPEN":"14.17","LOW":"13.81","HIGH":"14.27","CLOSE":"14.18","ADJCLOSE":"14.18","VOLUME":"0"},{"ID":2567,"TRADEDATE":20171103,"PHPDATE":1509667200,"PRODUCTID":85,"OPEN":"13.97","LOW":"13.65","HIGH":"13.97","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":2568,"TRADEDATE":20171106,"PHPDATE":1509926400,"PRODUCTID":85,"OPEN":"15.09","LOW":"14.41","HIGH":"15.45","CLOSE":"14.49","ADJCLOSE":"14.49","VOLUME":"0"},{"ID":2569,"TRADEDATE":20171107,"PHPDATE":1510012800,"PRODUCTID":85,"OPEN":"14.32","LOW":"13.77","HIGH":"14.33","CLOSE":"13.96","ADJCLOSE":"13.96","VOLUME":"0"},{"ID":2570,"TRADEDATE":20171108,"PHPDATE":1510099200,"PRODUCTID":85,"OPEN":"13.95","LOW":"13.51","HIGH":"13.98","CLOSE":"13.92","ADJCLOSE":"13.92","VOLUME":"0"},{"ID":2571,"TRADEDATE":20171109,"PHPDATE":1510185600,"PRODUCTID":85,"OPEN":"14.07","LOW":"13.98","HIGH":"14.48","CLOSE":"14.31","ADJCLOSE":"14.31","VOLUME":"0"},{"ID":2572,"TRADEDATE":20171110,"PHPDATE":1510272000,"PRODUCTID":85,"OPEN":"14.2","LOW":"14.01","HIGH":"14.49","CLOSE":"14.32","ADJCLOSE":"14.32","VOLUME":"0"},{"ID":2573,"TRADEDATE":20171113,"PHPDATE":1510531200,"PRODUCTID":85,"OPEN":"14.74","LOW":"14.64","HIGH":"14.83","CLOSE":"14.67","ADJCLOSE":"14.67","VOLUME":"0"},{"ID":2574,"TRADEDATE":20171114,"PHPDATE":1510617600,"PRODUCTID":85,"OPEN":"14.7","LOW":"14.61","HIGH":"14.93","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":2575,"TRADEDATE":20171115,"PHPDATE":1510704000,"PRODUCTID":85,"OPEN":"14.57","LOW":"14.44","HIGH":"15.28","CLOSE":"15.22","ADJCLOSE":"15.22","VOLUME":"0"},{"ID":2576,"TRADEDATE":20171116,"PHPDATE":1510790400,"PRODUCTID":85,"OPEN":"14.97","LOW":"14.62","HIGH":"15.07","CLOSE":"14.64","ADJCLOSE":"14.64","VOLUME":"0"},{"ID":2577,"TRADEDATE":20171117,"PHPDATE":1510876800,"PRODUCTID":85,"OPEN":"14.54","LOW":"14.23","HIGH":"14.63","CLOSE":"14.29","ADJCLOSE":"14.29","VOLUME":"0"},{"ID":2578,"TRADEDATE":20171120,"PHPDATE":1511136000,"PRODUCTID":85,"OPEN":"14.35","LOW":"14.22","HIGH":"14.64","CLOSE":"14.24","ADJCLOSE":"14.24","VOLUME":"0"},{"ID":2579,"TRADEDATE":20171121,"PHPDATE":1511222400,"PRODUCTID":85,"OPEN":"14.22","LOW":"13.88","HIGH":"14.44","CLOSE":"14.01","ADJCLOSE":"14.01","VOLUME":"0"},{"ID":2580,"TRADEDATE":20171122,"PHPDATE":1511308800,"PRODUCTID":85,"OPEN":"15.58","LOW":"14.98","HIGH":"15.76","CLOSE":"15.08","ADJCLOSE":"15.08","VOLUME":"0"},{"ID":2581,"TRADEDATE":20171123,"PHPDATE":1511395200,"PRODUCTID":85,"OPEN":"14.66","LOW":"14.49","HIGH":"16.03","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":2582,"TRADEDATE":20171124,"PHPDATE":1511481600,"PRODUCTID":85,"OPEN":"15.2","LOW":"14.81","HIGH":"15.59","CLOSE":"14.89","ADJCLOSE":"14.89","VOLUME":"0"},{"ID":2583,"TRADEDATE":20171127,"PHPDATE":1511740800,"PRODUCTID":85,"OPEN":"15.58","LOW":"15.52","HIGH":"16.19","CLOSE":"15.65","ADJCLOSE":"15.65","VOLUME":"0"},{"ID":2584,"TRADEDATE":20171128,"PHPDATE":1511827200,"PRODUCTID":85,"OPEN":"16.14","LOW":"16.11","HIGH":"17.43","CLOSE":"16.78","ADJCLOSE":"16.78","VOLUME":"0"},{"ID":2585,"TRADEDATE":20171129,"PHPDATE":1511913600,"PRODUCTID":85,"OPEN":"16.25","LOW":"16.19","HIGH":"17.27","CLOSE":"17.27","ADJCLOSE":"17.27","VOLUME":"0"},{"ID":2586,"TRADEDATE":20171130,"PHPDATE":1512000000,"PRODUCTID":85,"OPEN":"17.5","LOW":"17.44","HIGH":"18.62","CLOSE":"17.69","ADJCLOSE":"17.69","VOLUME":"0"},{"ID":2587,"TRADEDATE":20171201,"PHPDATE":1512086400,"PRODUCTID":85,"OPEN":"17.2","LOW":"16.39","HIGH":"17.92","CLOSE":"16.71","ADJCLOSE":"16.71","VOLUME":"0"},{"ID":2588,"TRADEDATE":20171204,"PHPDATE":1512345600,"PRODUCTID":85,"OPEN":"17.1","LOW":"15.75","HIGH":"17.57","CLOSE":"16.45","ADJCLOSE":"16.45","VOLUME":"0"},{"ID":2589,"TRADEDATE":20171205,"PHPDATE":1512432000,"PRODUCTID":85,"OPEN":"16.9","LOW":"15.88","HIGH":"16.9","CLOSE":"16.58","ADJCLOSE":"16.58","VOLUME":"0"},{"ID":2590,"TRADEDATE":20171206,"PHPDATE":1512518400,"PRODUCTID":85,"OPEN":"16.06","LOW":"15.94","HIGH":"18.61","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":2591,"TRADEDATE":20171207,"PHPDATE":1512604800,"PRODUCTID":85,"OPEN":"17.64","LOW":"17.23","HIGH":"18.06","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":2592,"TRADEDATE":20171208,"PHPDATE":1512691200,"PRODUCTID":85,"OPEN":"17.43","LOW":"16.22","HIGH":"17.52","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":2593,"TRADEDATE":20171211,"PHPDATE":1512950400,"PRODUCTID":85,"OPEN":"16.55","LOW":"15.5","HIGH":"16.6","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":2594,"TRADEDATE":20171212,"PHPDATE":1513036800,"PRODUCTID":85,"OPEN":"15.78","LOW":"15.36","HIGH":"15.79","CLOSE":"15.46","ADJCLOSE":"15.46","VOLUME":"0"},{"ID":2595,"TRADEDATE":20171213,"PHPDATE":1513123200,"PRODUCTID":85,"OPEN":"15.21","LOW":"14.69","HIGH":"15.34","CLOSE":"15.03","ADJCLOSE":"15.03","VOLUME":"0"},{"ID":2596,"TRADEDATE":20171214,"PHPDATE":1513209600,"PRODUCTID":85,"OPEN":"14.74","LOW":"14.4","HIGH":"14.74","CLOSE":"14.46","ADJCLOSE":"14.46","VOLUME":"0"},{"ID":2597,"TRADEDATE":20171215,"PHPDATE":1513296000,"PRODUCTID":85,"OPEN":"14.83","LOW":"14.6","HIGH":"15.38","CLOSE":"14.93","ADJCLOSE":"14.93","VOLUME":"0"},{"ID":2598,"TRADEDATE":20171218,"PHPDATE":1513555200,"PRODUCTID":85,"OPEN":"15.41","LOW":"14.91","HIGH":"15.59","CLOSE":"15.03","ADJCLOSE":"15.03","VOLUME":"0"},{"ID":2599,"TRADEDATE":20171219,"PHPDATE":1513641600,"PRODUCTID":85,"OPEN":"14.9","LOW":"14.57","HIGH":"15.08","CLOSE":"14.63","ADJCLOSE":"14.63","VOLUME":"0"},{"ID":2600,"TRADEDATE":20171220,"PHPDATE":1513728000,"PRODUCTID":85,"OPEN":"14.56","LOW":"14.56","HIGH":"14.72","CLOSE":"14.59","ADJCLOSE":"14.59","VOLUME":"0"},{"ID":2601,"TRADEDATE":20171221,"PHPDATE":1513814400,"PRODUCTID":85,"OPEN":"15.38","LOW":"13.85","HIGH":"15.47","CLOSE":"14.18","ADJCLOSE":"14.18","VOLUME":"0"},{"ID":2602,"TRADEDATE":20171222,"PHPDATE":1513900800,"PRODUCTID":85,"OPEN":"14.96","LOW":"13.39","HIGH":"14.96","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":2603,"TRADEDATE":20171225,"PHPDATE":1513900800,"PRODUCTID":85,"OPEN":"14.96","LOW":"13.39","HIGH":"14.96","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":2604,"TRADEDATE":20171226,"PHPDATE":1513900800,"PRODUCTID":85,"OPEN":"14.96","LOW":"13.39","HIGH":"14.96","CLOSE":"13.74","ADJCLOSE":"13.74","VOLUME":"0"},{"ID":2605,"TRADEDATE":20171227,"PHPDATE":1514332800,"PRODUCTID":85,"OPEN":"14.64","LOW":"14.55","HIGH":"15.34","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":2606,"TRADEDATE":20171228,"PHPDATE":1514419200,"PRODUCTID":85,"OPEN":"14.54","LOW":"14.03","HIGH":"15.12","CLOSE":"14.92","ADJCLOSE":"14.92","VOLUME":"0"},{"ID":2607,"TRADEDATE":20171229,"PHPDATE":1514505600,"PRODUCTID":85,"OPEN":"14.55","LOW":"14.22","HIGH":"14.94","CLOSE":"14.6","ADJCLOSE":"14.6","VOLUME":"0"},{"ID":2608,"TRADEDATE":20180101,"PHPDATE":1514505600,"PRODUCTID":85,"OPEN":"14.55","LOW":"14.22","HIGH":"14.94","CLOSE":"14.6","ADJCLOSE":"14.6","VOLUME":"0"},{"ID":2609,"TRADEDATE":20180102,"PHPDATE":1514851200,"PRODUCTID":85,"OPEN":"14.98","LOW":"14.77","HIGH":"15.52","CLOSE":"14.82","ADJCLOSE":"14.82","VOLUME":"0"},{"ID":2610,"TRADEDATE":20180103,"PHPDATE":1514937600,"PRODUCTID":85,"OPEN":"14.74","LOW":"13.93","HIGH":"14.77","CLOSE":"14.16","ADJCLOSE":"14.16","VOLUME":"0"},{"ID":2611,"TRADEDATE":20180104,"PHPDATE":1515024000,"PRODUCTID":85,"OPEN":"14.05","LOW":"13.69","HIGH":"14.1","CLOSE":"13.69","ADJCLOSE":"13.69","VOLUME":"0"},{"ID":2612,"TRADEDATE":20180105,"PHPDATE":1515110400,"PRODUCTID":85,"OPEN":"13.46","LOW":"13.22","HIGH":"13.63","CLOSE":"13.39","ADJCLOSE":"13.39","VOLUME":"0"},{"ID":2613,"TRADEDATE":20180108,"PHPDATE":1515369600,"PRODUCTID":85,"OPEN":"13.87","LOW":"13.41","HIGH":"13.91","CLOSE":"13.41","ADJCLOSE":"13.41","VOLUME":"0"},{"ID":2614,"TRADEDATE":20180109,"PHPDATE":1515456000,"PRODUCTID":85,"OPEN":"13.36","LOW":"13.13","HIGH":"13.45","CLOSE":"13.38","ADJCLOSE":"13.38","VOLUME":"0"},{"ID":2615,"TRADEDATE":20180110,"PHPDATE":1515542400,"PRODUCTID":85,"OPEN":"13.41","LOW":"13.07","HIGH":"13.51","CLOSE":"13.44","ADJCLOSE":"13.44","VOLUME":"0"},{"ID":2616,"TRADEDATE":20180111,"PHPDATE":1515628800,"PRODUCTID":85,"OPEN":"13.25","LOW":"13.24","HIGH":"13.89","CLOSE":"13.71","ADJCLOSE":"13.71","VOLUME":"0"},{"ID":2617,"TRADEDATE":20180112,"PHPDATE":1515715200,"PRODUCTID":85,"OPEN":"13.43","LOW":"12.84","HIGH":"13.53","CLOSE":"13.05","ADJCLOSE":"13.05","VOLUME":"0"},{"ID":2618,"TRADEDATE":20180115,"PHPDATE":1515974400,"PRODUCTID":85,"OPEN":"13.61","LOW":"13.34","HIGH":"14.05","CLOSE":"13.78","ADJCLOSE":"13.78","VOLUME":"0"},{"ID":2619,"TRADEDATE":20180116,"PHPDATE":1516060800,"PRODUCTID":85,"OPEN":"13.76","LOW":"13.69","HIGH":"14.37","CLOSE":"14.16","ADJCLOSE":"14.16","VOLUME":"0"},{"ID":2620,"TRADEDATE":20180117,"PHPDATE":1516147200,"PRODUCTID":85,"OPEN":"14.78","LOW":"14.43","HIGH":"15.08","CLOSE":"15","ADJCLOSE":"15","VOLUME":"0"},{"ID":2621,"TRADEDATE":20180118,"PHPDATE":1516233600,"PRODUCTID":85,"OPEN":"15.32","LOW":"15.21","HIGH":"16.46","CLOSE":"16.11","ADJCLOSE":"16.11","VOLUME":"0"},{"ID":2622,"TRADEDATE":20180119,"PHPDATE":1516320000,"PRODUCTID":85,"OPEN":"15.95","LOW":"15.61","HIGH":"16.26","CLOSE":"15.97","ADJCLOSE":"15.97","VOLUME":"0"},{"ID":2623,"TRADEDATE":20180122,"PHPDATE":1516579200,"PRODUCTID":85,"OPEN":"16.64","LOW":"16.23","HIGH":"16.71","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":2624,"TRADEDATE":20180123,"PHPDATE":1516665600,"PRODUCTID":85,"OPEN":"16.39","LOW":"16.25","HIGH":"18.19","CLOSE":"18.15","ADJCLOSE":"18.15","VOLUME":"0"},{"ID":2625,"TRADEDATE":20180124,"PHPDATE":1516752000,"PRODUCTID":85,"OPEN":"17.66","LOW":"17.04","HIGH":"17.68","CLOSE":"17.28","ADJCLOSE":"17.28","VOLUME":"0"},{"ID":2626,"TRADEDATE":20180125,"PHPDATE":1516838400,"PRODUCTID":85,"OPEN":"17.58","LOW":"16.98","HIGH":"17.87","CLOSE":"17.6","ADJCLOSE":"17.6","VOLUME":"0"},{"ID":2627,"TRADEDATE":20180126,"PHPDATE":1516924800,"PRODUCTID":85,"OPEN":"17.5","LOW":"17.26","HIGH":"18.2","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":2628,"TRADEDATE":20180129,"PHPDATE":1517184000,"PRODUCTID":85,"OPEN":"17.53","LOW":"17.53","HIGH":"20.42","CLOSE":"19.85","ADJCLOSE":"19.85","VOLUME":"0"},{"ID":2629,"TRADEDATE":20180130,"PHPDATE":1517270400,"PRODUCTID":85,"OPEN":"19.7","LOW":"18.6","HIGH":"19.77","CLOSE":"19.15","ADJCLOSE":"19.15","VOLUME":"0"},{"ID":2630,"TRADEDATE":20180131,"PHPDATE":1517356800,"PRODUCTID":85,"OPEN":"18.76","LOW":"17.6","HIGH":"18.81","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":2631,"TRADEDATE":20180201,"PHPDATE":1517443200,"PRODUCTID":85,"OPEN":"17.36","LOW":"17.01","HIGH":"17.87","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":2632,"TRADEDATE":20180202,"PHPDATE":1517529600,"PRODUCTID":85,"OPEN":"18.27","LOW":"16.96","HIGH":"18.42","CLOSE":"17.32","ADJCLOSE":"17.32","VOLUME":"0"},{"ID":2633,"TRADEDATE":20180205,"PHPDATE":1517788800,"PRODUCTID":85,"OPEN":"18.83","LOW":"18.13","HIGH":"19.67","CLOSE":"18.93","ADJCLOSE":"18.93","VOLUME":"0"},{"ID":2634,"TRADEDATE":20180206,"PHPDATE":1517875200,"PRODUCTID":85,"OPEN":"25.36","LOW":"24.99","HIGH":"29.26","CLOSE":"27.25","ADJCLOSE":"27.25","VOLUME":"0"},{"ID":2635,"TRADEDATE":20180207,"PHPDATE":1517961600,"PRODUCTID":85,"OPEN":"20.83","LOW":"19.7","HIGH":"26.32","CLOSE":"25.72","ADJCLOSE":"25.72","VOLUME":"0"},{"ID":2636,"TRADEDATE":20180208,"PHPDATE":1518048000,"PRODUCTID":85,"OPEN":"24.24","LOW":"22.9","HIGH":"26.04","CLOSE":"24.56","ADJCLOSE":"24.56","VOLUME":"0"},{"ID":2637,"TRADEDATE":20180209,"PHPDATE":1518134400,"PRODUCTID":85,"OPEN":"29.15","LOW":"27.13","HIGH":"30.53","CLOSE":"28.29","ADJCLOSE":"28.29","VOLUME":"0"},{"ID":2638,"TRADEDATE":20180212,"PHPDATE":1518393600,"PRODUCTID":85,"OPEN":"25.78","LOW":"24.75","HIGH":"27.43","CLOSE":"25.88","ADJCLOSE":"25.88","VOLUME":"0"},{"ID":2639,"TRADEDATE":20180213,"PHPDATE":1518480000,"PRODUCTID":85,"OPEN":"23.15","LOW":"22.3","HIGH":"24.61","CLOSE":"24.52","ADJCLOSE":"24.52","VOLUME":"0"},{"ID":2640,"TRADEDATE":20180214,"PHPDATE":1518566400,"PRODUCTID":85,"OPEN":"23.55","LOW":"22.17","HIGH":"24.08","CLOSE":"23.36","ADJCLOSE":"23.36","VOLUME":"0"},{"ID":2641,"TRADEDATE":20180215,"PHPDATE":1518652800,"PRODUCTID":85,"OPEN":"23.58","LOW":"22.2","HIGH":"23.97","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":2642,"TRADEDATE":20180216,"PHPDATE":1518652800,"PRODUCTID":85,"OPEN":"23.58","LOW":"22.2","HIGH":"23.97","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":2643,"TRADEDATE":20180219,"PHPDATE":1518652800,"PRODUCTID":85,"OPEN":"23.58","LOW":"22.2","HIGH":"23.97","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":2644,"TRADEDATE":20180220,"PHPDATE":1519084800,"PRODUCTID":85,"OPEN":"24.22","LOW":"19.81","HIGH":"24.93","CLOSE":"24.12","ADJCLOSE":"24.12","VOLUME":"0"},{"ID":2645,"TRADEDATE":20180221,"PHPDATE":1519171200,"PRODUCTID":85,"OPEN":"23.85","LOW":"21.24","HIGH":"23.93","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":2646,"TRADEDATE":20180222,"PHPDATE":1519257600,"PRODUCTID":85,"OPEN":"24.6","LOW":"23.95","HIGH":"25.35","CLOSE":"24.56","ADJCLOSE":"24.56","VOLUME":"0"},{"ID":2647,"TRADEDATE":20180223,"PHPDATE":1519344000,"PRODUCTID":85,"OPEN":"23.11","LOW":"21.81","HIGH":"23.56","CLOSE":"23.19","ADJCLOSE":"23.19","VOLUME":"0"},{"ID":2648,"TRADEDATE":20180226,"PHPDATE":1519603200,"PRODUCTID":85,"OPEN":"22.17","LOW":"21.46","HIGH":"22.97","CLOSE":"21.47","ADJCLOSE":"21.47","VOLUME":"0"},{"ID":2649,"TRADEDATE":20180227,"PHPDATE":1519689600,"PRODUCTID":85,"OPEN":"20.43","LOW":"20.04","HIGH":"22.34","CLOSE":"22.29","ADJCLOSE":"22.29","VOLUME":"0"},{"ID":2650,"TRADEDATE":20180228,"PHPDATE":1519776000,"PRODUCTID":85,"OPEN":"23.06","LOW":"21.96","HIGH":"23.49","CLOSE":"23.11","ADJCLOSE":"23.11","VOLUME":"0"},{"ID":2651,"TRADEDATE":20180301,"PHPDATE":1519862400,"PRODUCTID":85,"OPEN":"24.67","LOW":"21.79","HIGH":"24.67","CLOSE":"22.69","ADJCLOSE":"22.69","VOLUME":"0"},{"ID":2652,"TRADEDATE":20180302,"PHPDATE":1519948800,"PRODUCTID":85,"OPEN":"25.07","LOW":"24.22","HIGH":"25.47","CLOSE":"25.38","ADJCLOSE":"25.38","VOLUME":"0"},{"ID":2653,"TRADEDATE":20180305,"PHPDATE":1520208000,"PRODUCTID":85,"OPEN":"25.25","LOW":"24.15","HIGH":"26.03","CLOSE":"25.93","ADJCLOSE":"25.93","VOLUME":"0"},{"ID":2654,"TRADEDATE":20180306,"PHPDATE":1520294400,"PRODUCTID":85,"OPEN":"23.95","LOW":"22.95","HIGH":"24.51","CLOSE":"23.83","ADJCLOSE":"23.83","VOLUME":"0"},{"ID":2655,"TRADEDATE":20180307,"PHPDATE":1520380800,"PRODUCTID":85,"OPEN":"24.1","LOW":"23.43","HIGH":"25.91","CLOSE":"25.02","ADJCLOSE":"25.02","VOLUME":"0"},{"ID":2656,"TRADEDATE":20180308,"PHPDATE":1520467200,"PRODUCTID":85,"OPEN":"23.59","LOW":"22.08","HIGH":"23.71","CLOSE":"23.26","ADJCLOSE":"23.26","VOLUME":"0"},{"ID":2657,"TRADEDATE":20180309,"PHPDATE":1520553600,"PRODUCTID":85,"OPEN":"22.9","LOW":"22","HIGH":"23.04","CLOSE":"22.18","ADJCLOSE":"22.18","VOLUME":"0"},{"ID":2658,"TRADEDATE":20180312,"PHPDATE":1520812800,"PRODUCTID":85,"OPEN":"21.3","LOW":"20.64","HIGH":"21.56","CLOSE":"21.01","ADJCLOSE":"21.01","VOLUME":"0"},{"ID":2659,"TRADEDATE":20180313,"PHPDATE":1520899200,"PRODUCTID":85,"OPEN":"20.32","LOW":"19.86","HIGH":"20.83","CLOSE":"20.56","ADJCLOSE":"20.56","VOLUME":"0"},{"ID":2660,"TRADEDATE":20180314,"PHPDATE":1520985600,"PRODUCTID":85,"OPEN":"21.01","LOW":"20.16","HIGH":"21.26","CLOSE":"20.37","ADJCLOSE":"20.37","VOLUME":"0"},{"ID":2661,"TRADEDATE":20180315,"PHPDATE":1521072000,"PRODUCTID":85,"OPEN":"21.1","LOW":"19.84","HIGH":"21.12","CLOSE":"20.56","ADJCLOSE":"20.56","VOLUME":"0"},{"ID":2662,"TRADEDATE":20180316,"PHPDATE":1521158400,"PRODUCTID":85,"OPEN":"21.03","LOW":"16.09","HIGH":"21.06","CLOSE":"20.75","ADJCLOSE":"20.75","VOLUME":"0"},{"ID":2663,"TRADEDATE":20180319,"PHPDATE":1521417600,"PRODUCTID":85,"OPEN":"21.54","LOW":"20.18","HIGH":"21.75","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":2664,"TRADEDATE":20180320,"PHPDATE":1521504000,"PRODUCTID":85,"OPEN":"21.35","LOW":"20.57","HIGH":"21.39","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":2665,"TRADEDATE":20180321,"PHPDATE":1521590400,"PRODUCTID":85,"OPEN":"20.68","LOW":"19.89","HIGH":"21.82","CLOSE":"21.74","ADJCLOSE":"21.74","VOLUME":"0"},{"ID":2666,"TRADEDATE":20180322,"PHPDATE":1521676800,"PRODUCTID":85,"OPEN":"20.85","LOW":"20.03","HIGH":"23.28","CLOSE":"22.73","ADJCLOSE":"22.73","VOLUME":"0"},{"ID":2667,"TRADEDATE":20180323,"PHPDATE":1521763200,"PRODUCTID":85,"OPEN":"25.62","LOW":"24.86","HIGH":"28.05","CLOSE":"27.28","ADJCLOSE":"27.28","VOLUME":"0"},{"ID":2668,"TRADEDATE":20180326,"PHPDATE":1522022400,"PRODUCTID":85,"OPEN":"27.78","LOW":"24.52","HIGH":"28.05","CLOSE":"25.19","ADJCLOSE":"25.19","VOLUME":"0"},{"ID":2669,"TRADEDATE":20180327,"PHPDATE":1522108800,"PRODUCTID":85,"OPEN":"22.64","LOW":"22.48","HIGH":"25.03","CLOSE":"24.86","ADJCLOSE":"24.86","VOLUME":"0"},{"ID":2670,"TRADEDATE":20180328,"PHPDATE":1522195200,"PRODUCTID":85,"OPEN":"24.3","LOW":"24.3","HIGH":"28.66","CLOSE":"28.49","ADJCLOSE":"28.49","VOLUME":"0"},{"ID":2671,"TRADEDATE":20180329,"PHPDATE":1522281600,"PRODUCTID":85,"OPEN":"26.11","LOW":"25.12","HIGH":"27.28","CLOSE":"26.14","ADJCLOSE":"26.14","VOLUME":"0"},{"ID":2672,"TRADEDATE":20180330,"PHPDATE":1522281600,"PRODUCTID":85,"OPEN":"26.11","LOW":"25.12","HIGH":"27.28","CLOSE":"26.14","ADJCLOSE":"26.14","VOLUME":"0"},{"ID":2673,"TRADEDATE":20180402,"PHPDATE":1522281600,"PRODUCTID":85,"OPEN":"26.11","LOW":"25.12","HIGH":"27.28","CLOSE":"26.14","ADJCLOSE":"26.14","VOLUME":"0"},{"ID":2674,"TRADEDATE":20180403,"PHPDATE":1522713600,"PRODUCTID":85,"OPEN":"27.75","LOW":"24.59","HIGH":"27.95","CLOSE":"24.97","ADJCLOSE":"24.97","VOLUME":"0"},{"ID":2675,"TRADEDATE":20180404,"PHPDATE":1522800000,"PRODUCTID":85,"OPEN":"24.42","LOW":"23.34","HIGH":"26.02","CLOSE":"25.9","ADJCLOSE":"25.9","VOLUME":"0"},{"ID":2676,"TRADEDATE":20180405,"PHPDATE":1522800000,"PRODUCTID":85,"OPEN":"24.42","LOW":"23.34","HIGH":"26.02","CLOSE":"25.9","ADJCLOSE":"25.9","VOLUME":"0"},{"ID":2677,"TRADEDATE":20180406,"PHPDATE":1522972800,"PRODUCTID":85,"OPEN":"23.42","LOW":"23.33","HIGH":"25.56","CLOSE":"24.59","ADJCLOSE":"24.59","VOLUME":"0"},{"ID":2678,"TRADEDATE":20180409,"PHPDATE":1523232000,"PRODUCTID":85,"OPEN":"23.45","LOW":"17.85","HIGH":"23.98","CLOSE":"23.12","ADJCLOSE":"23.12","VOLUME":"0"},{"ID":2679,"TRADEDATE":20180410,"PHPDATE":1523318400,"PRODUCTID":85,"OPEN":"22.74","LOW":"21.27","HIGH":"22.99","CLOSE":"22.31","ADJCLOSE":"22.31","VOLUME":"0"},{"ID":2680,"TRADEDATE":20180411,"PHPDATE":1523404800,"PRODUCTID":85,"OPEN":"21.17","LOW":"21.05","HIGH":"22.47","CLOSE":"21.92","ADJCLOSE":"21.92","VOLUME":"0"},{"ID":2681,"TRADEDATE":20180412,"PHPDATE":1523491200,"PRODUCTID":85,"OPEN":"21.31","LOW":"20.96","HIGH":"22.41","CLOSE":"21.78","ADJCLOSE":"21.78","VOLUME":"0"},{"ID":2682,"TRADEDATE":20180413,"PHPDATE":1523577600,"PRODUCTID":85,"OPEN":"20.95","LOW":"20.13","HIGH":"21.29","CLOSE":"20.22","ADJCLOSE":"20.22","VOLUME":"0"},{"ID":2683,"TRADEDATE":20180416,"PHPDATE":1523836800,"PRODUCTID":85,"OPEN":"20.34","LOW":"20.16","HIGH":"21.77","CLOSE":"21.41","ADJCLOSE":"21.41","VOLUME":"0"},{"ID":2684,"TRADEDATE":20180417,"PHPDATE":1523923200,"PRODUCTID":85,"OPEN":"20.1","LOW":"19.14","HIGH":"20.86","CLOSE":"20.29","ADJCLOSE":"20.29","VOLUME":"0"},{"ID":2685,"TRADEDATE":20180418,"PHPDATE":1524009600,"PRODUCTID":85,"OPEN":"19.7","LOW":"18.35","HIGH":"19.84","CLOSE":"18.67","ADJCLOSE":"18.67","VOLUME":"0"},{"ID":2686,"TRADEDATE":20180419,"PHPDATE":1524096000,"PRODUCTID":85,"OPEN":"18.5","LOW":"17.29","HIGH":"18.64","CLOSE":"17.56","ADJCLOSE":"17.56","VOLUME":"0"},{"ID":2687,"TRADEDATE":20180420,"PHPDATE":1524182400,"PRODUCTID":85,"OPEN":"17.76","LOW":"17.01","HIGH":"17.98","CLOSE":"17.91","ADJCLOSE":"17.91","VOLUME":"0"},{"ID":2688,"TRADEDATE":20180423,"PHPDATE":1524441600,"PRODUCTID":85,"OPEN":"18.04","LOW":"17.56","HIGH":"18.48","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":2689,"TRADEDATE":20180424,"PHPDATE":1524528000,"PRODUCTID":85,"OPEN":"17.78","LOW":"17.18","HIGH":"18.07","CLOSE":"17.43","ADJCLOSE":"17.43","VOLUME":"0"},{"ID":2690,"TRADEDATE":20180425,"PHPDATE":1524614400,"PRODUCTID":85,"OPEN":"18.28","LOW":"17.67","HIGH":"19.11","CLOSE":"18.15","ADJCLOSE":"18.15","VOLUME":"0"},{"ID":2691,"TRADEDATE":20180426,"PHPDATE":1524700800,"PRODUCTID":85,"OPEN":"18.12","LOW":"17.84","HIGH":"19.2","CLOSE":"18.99","ADJCLOSE":"18.99","VOLUME":"0"},{"ID":2692,"TRADEDATE":20180427,"PHPDATE":1524787200,"PRODUCTID":85,"OPEN":"18.05","LOW":"17.54","HIGH":"18.88","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":2693,"TRADEDATE":20180430,"PHPDATE":1525046400,"PRODUCTID":85,"OPEN":"18.28","LOW":"17.38","HIGH":"18.45","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":2694,"TRADEDATE":20180501,"PHPDATE":1525046400,"PRODUCTID":85,"OPEN":"18.28","LOW":"17.38","HIGH":"18.45","CLOSE":"17.47","ADJCLOSE":"17.47","VOLUME":"0"},{"ID":2695,"TRADEDATE":20180502,"PHPDATE":1525219200,"PRODUCTID":85,"OPEN":"17.9","LOW":"17.63","HIGH":"18.17","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":2696,"TRADEDATE":20180503,"PHPDATE":1525305600,"PRODUCTID":85,"OPEN":"17.95","LOW":"17.83","HIGH":"18.82","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":2697,"TRADEDATE":20180504,"PHPDATE":1525392000,"PRODUCTID":85,"OPEN":"18.49","LOW":"17.99","HIGH":"19.23","CLOSE":"19.06","ADJCLOSE":"19.06","VOLUME":"0"},{"ID":2698,"TRADEDATE":20180507,"PHPDATE":1525651200,"PRODUCTID":85,"OPEN":"19.19","LOW":"18.83","HIGH":"20.03","CLOSE":"19.31","ADJCLOSE":"19.31","VOLUME":"0"},{"ID":2699,"TRADEDATE":20180508,"PHPDATE":1525737600,"PRODUCTID":85,"OPEN":"18.58","LOW":"18.37","HIGH":"19.25","CLOSE":"18.4","ADJCLOSE":"18.4","VOLUME":"0"},{"ID":2700,"TRADEDATE":20180509,"PHPDATE":1525824000,"PRODUCTID":85,"OPEN":"18.47","LOW":"17.81","HIGH":"18.58","CLOSE":"17.87","ADJCLOSE":"17.87","VOLUME":"0"},{"ID":2701,"TRADEDATE":20180510,"PHPDATE":1525910400,"PRODUCTID":85,"OPEN":"17.31","LOW":"17.11","HIGH":"17.82","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":2702,"TRADEDATE":20180511,"PHPDATE":1525996800,"PRODUCTID":85,"OPEN":"16.89","LOW":"16.89","HIGH":"17.35","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":2703,"TRADEDATE":20180514,"PHPDATE":1526256000,"PRODUCTID":85,"OPEN":"17.31","LOW":"16.79","HIGH":"17.63","CLOSE":"17.48","ADJCLOSE":"17.48","VOLUME":"0"},{"ID":2704,"TRADEDATE":20180515,"PHPDATE":1526342400,"PRODUCTID":85,"OPEN":"17.55","LOW":"17.22","HIGH":"17.65","CLOSE":"17.57","ADJCLOSE":"17.57","VOLUME":"0"},{"ID":2705,"TRADEDATE":20180516,"PHPDATE":1526428800,"PRODUCTID":85,"OPEN":"17.41","LOW":"17.41","HIGH":"18.16","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":2706,"TRADEDATE":20180517,"PHPDATE":1526515200,"PRODUCTID":85,"OPEN":"15.57","LOW":"15.57","HIGH":"17.87","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":2707,"TRADEDATE":20180518,"PHPDATE":1526601600,"PRODUCTID":85,"OPEN":"17.62","LOW":"16.84","HIGH":"17.73","CLOSE":"17.19","ADJCLOSE":"17.19","VOLUME":"0"},{"ID":2708,"TRADEDATE":20180521,"PHPDATE":1526860800,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.03","HIGH":"17.69","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":2709,"TRADEDATE":20180522,"PHPDATE":1526860800,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.03","HIGH":"17.69","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":2710,"TRADEDATE":20180523,"PHPDATE":1527033600,"PRODUCTID":85,"OPEN":"17.68","LOW":"17.64","HIGH":"18.43","CLOSE":"18.42","ADJCLOSE":"18.42","VOLUME":"0"},{"ID":2711,"TRADEDATE":20180524,"PHPDATE":1527120000,"PRODUCTID":85,"OPEN":"18.33","LOW":"17.45","HIGH":"18.53","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":2712,"TRADEDATE":20180525,"PHPDATE":1527206400,"PRODUCTID":85,"OPEN":"17.74","LOW":"17.17","HIGH":"18.01","CLOSE":"17.65","ADJCLOSE":"17.65","VOLUME":"0"},{"ID":2713,"TRADEDATE":20180528,"PHPDATE":1527465600,"PRODUCTID":85,"OPEN":"17.74","LOW":"17.12","HIGH":"18.25","CLOSE":"17.17","ADJCLOSE":"17.17","VOLUME":"0"},{"ID":2714,"TRADEDATE":20180529,"PHPDATE":1527552000,"PRODUCTID":85,"OPEN":"17.67","LOW":"17.27","HIGH":"18.74","CLOSE":"18.74","ADJCLOSE":"18.74","VOLUME":"0"},{"ID":2715,"TRADEDATE":20180530,"PHPDATE":1527638400,"PRODUCTID":85,"OPEN":"20.21","LOW":"19.11","HIGH":"20.61","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":2716,"TRADEDATE":20180531,"PHPDATE":1527724800,"PRODUCTID":85,"OPEN":"18.68","LOW":"17.7","HIGH":"18.78","CLOSE":"18.2","ADJCLOSE":"18.2","VOLUME":"0"},{"ID":2717,"TRADEDATE":20180601,"PHPDATE":1527811200,"PRODUCTID":85,"OPEN":"17.99","LOW":"17.57","HIGH":"18.23","CLOSE":"17.62","ADJCLOSE":"17.62","VOLUME":"0"},{"ID":2718,"TRADEDATE":20180604,"PHPDATE":1528070400,"PRODUCTID":85,"OPEN":"17.49","LOW":"16.88","HIGH":"17.55","CLOSE":"16.94","ADJCLOSE":"16.94","VOLUME":"0"},{"ID":2719,"TRADEDATE":20180605,"PHPDATE":1528156800,"PRODUCTID":85,"OPEN":"16.93","LOW":"16.41","HIGH":"16.96","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":2720,"TRADEDATE":20180606,"PHPDATE":1528243200,"PRODUCTID":85,"OPEN":"16.27","LOW":"15.79","HIGH":"16.29","CLOSE":"15.83","ADJCLOSE":"15.83","VOLUME":"0"},{"ID":2721,"TRADEDATE":20180607,"PHPDATE":1528329600,"PRODUCTID":85,"OPEN":"15.9","LOW":"15.49","HIGH":"16.16","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":2722,"TRADEDATE":20180608,"PHPDATE":1528416000,"PRODUCTID":85,"OPEN":"15.75","LOW":"15.72","HIGH":"17.49","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":2723,"TRADEDATE":20180611,"PHPDATE":1528675200,"PRODUCTID":85,"OPEN":"17.44","LOW":"16.52","HIGH":"17.59","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":2724,"TRADEDATE":20180612,"PHPDATE":1528761600,"PRODUCTID":85,"OPEN":"16.78","LOW":"15.85","HIGH":"16.89","CLOSE":"16.02","ADJCLOSE":"16.02","VOLUME":"0"},{"ID":2725,"TRADEDATE":20180613,"PHPDATE":1528848000,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.5","HIGH":"16.07","CLOSE":"15.85","ADJCLOSE":"15.85","VOLUME":"0"},{"ID":2726,"TRADEDATE":20180614,"PHPDATE":1528934400,"PRODUCTID":85,"OPEN":"15.98","LOW":"15.7","HIGH":"16.5","CLOSE":"15.88","ADJCLOSE":"15.88","VOLUME":"0"},{"ID":2727,"TRADEDATE":20180615,"PHPDATE":1529020800,"PRODUCTID":85,"OPEN":"15.68","LOW":"15.45","HIGH":"16","CLOSE":"15.97","ADJCLOSE":"15.97","VOLUME":"0"},{"ID":2728,"TRADEDATE":20180618,"PHPDATE":1529020800,"PRODUCTID":85,"OPEN":"15.68","LOW":"15.45","HIGH":"16","CLOSE":"15.97","ADJCLOSE":"15.97","VOLUME":"0"},{"ID":2729,"TRADEDATE":20180619,"PHPDATE":1529366400,"PRODUCTID":85,"OPEN":"17.35","LOW":"17.3","HIGH":"20.2","CLOSE":"19.73","ADJCLOSE":"19.73","VOLUME":"0"},{"ID":2730,"TRADEDATE":20180620,"PHPDATE":1529452800,"PRODUCTID":85,"OPEN":"18.98","LOW":"17.37","HIGH":"19.33","CLOSE":"17.86","ADJCLOSE":"17.86","VOLUME":"0"},{"ID":2731,"TRADEDATE":20180621,"PHPDATE":1529539200,"PRODUCTID":85,"OPEN":"17.84","LOW":"17.34","HIGH":"19.13","CLOSE":"19.13","ADJCLOSE":"19.13","VOLUME":"0"},{"ID":2732,"TRADEDATE":20180622,"PHPDATE":1529625600,"PRODUCTID":85,"OPEN":"19.67","LOW":"18.27","HIGH":"20.08","CLOSE":"18.36","ADJCLOSE":"18.36","VOLUME":"0"},{"ID":2733,"TRADEDATE":20180625,"PHPDATE":1529884800,"PRODUCTID":85,"OPEN":"18.36","LOW":"18.36","HIGH":"20.71","CLOSE":"20.43","ADJCLOSE":"20.43","VOLUME":"0"},{"ID":2734,"TRADEDATE":20180626,"PHPDATE":1529971200,"PRODUCTID":85,"OPEN":"20.43","LOW":"19.37","HIGH":"22.12","CLOSE":"20.07","ADJCLOSE":"20.07","VOLUME":"0"},{"ID":2735,"TRADEDATE":20180627,"PHPDATE":1530057600,"PRODUCTID":85,"OPEN":"20.07","LOW":"19.56","HIGH":"22.18","CLOSE":"22.04","ADJCLOSE":"22.04","VOLUME":"0"},{"ID":2736,"TRADEDATE":20180628,"PHPDATE":1530144000,"PRODUCTID":85,"OPEN":"21.89","LOW":"20.64","HIGH":"22.19","CLOSE":"21.32","ADJCLOSE":"21.32","VOLUME":"0"},{"ID":2737,"TRADEDATE":20180629,"PHPDATE":1530230400,"PRODUCTID":85,"OPEN":"20.63","LOW":"19.51","HIGH":"20.79","CLOSE":"20.45","ADJCLOSE":"20.45","VOLUME":"0"},{"ID":2738,"TRADEDATE":20180702,"PHPDATE":1530230400,"PRODUCTID":85,"OPEN":"20.63","LOW":"19.51","HIGH":"20.79","CLOSE":"20.45","ADJCLOSE":"20.45","VOLUME":"0"},{"ID":2739,"TRADEDATE":20180703,"PHPDATE":1530576000,"PRODUCTID":85,"OPEN":"21.92","LOW":"21.92","HIGH":"25.56","CLOSE":"22.97","ADJCLOSE":"22.97","VOLUME":"0"},{"ID":2740,"TRADEDATE":20180704,"PHPDATE":1530662400,"PRODUCTID":85,"OPEN":"22.4","LOW":"22.21","HIGH":"24.42","CLOSE":"23.91","ADJCLOSE":"23.91","VOLUME":"0"},{"ID":2741,"TRADEDATE":20180705,"PHPDATE":1530748800,"PRODUCTID":85,"OPEN":"24.32","LOW":"22.68","HIGH":"24.88","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":2742,"TRADEDATE":20180706,"PHPDATE":1530835200,"PRODUCTID":85,"OPEN":"23.31","LOW":"21.74","HIGH":"23.9","CLOSE":"21.88","ADJCLOSE":"21.88","VOLUME":"0"},{"ID":2743,"TRADEDATE":20180709,"PHPDATE":1531094400,"PRODUCTID":85,"OPEN":"20.83","LOW":"19.6","HIGH":"21","CLOSE":"20.3","ADJCLOSE":"20.3","VOLUME":"0"},{"ID":2744,"TRADEDATE":20180710,"PHPDATE":1531180800,"PRODUCTID":85,"OPEN":"19.16","LOW":"18.55","HIGH":"19.45","CLOSE":"19.1","ADJCLOSE":"19.1","VOLUME":"0"},{"ID":2745,"TRADEDATE":20180711,"PHPDATE":1531267200,"PRODUCTID":85,"OPEN":"21.72","LOW":"19.67","HIGH":"21.72","CLOSE":"20.73","ADJCLOSE":"20.73","VOLUME":"0"},{"ID":2746,"TRADEDATE":20180712,"PHPDATE":1531353600,"PRODUCTID":85,"OPEN":"20.41","LOW":"19.18","HIGH":"20.41","CLOSE":"19.23","ADJCLOSE":"19.23","VOLUME":"0"},{"ID":2747,"TRADEDATE":20180713,"PHPDATE":1531440000,"PRODUCTID":85,"OPEN":"18.88","LOW":"18.2","HIGH":"18.97","CLOSE":"18.46","ADJCLOSE":"18.46","VOLUME":"0"},{"ID":2748,"TRADEDATE":20180714,"PHPDATE":1531440000,"PRODUCTID":85,"OPEN":"18.88","LOW":"18.2","HIGH":"18.97","CLOSE":"18.46","ADJCLOSE":"18.46","VOLUME":"0"},{"ID":2749,"TRADEDATE":20180716,"PHPDATE":1531699200,"PRODUCTID":85,"OPEN":"18.75","LOW":"18.22","HIGH":"19.22","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":2750,"TRADEDATE":20180717,"PHPDATE":1531785600,"PRODUCTID":85,"OPEN":"18.24","LOW":"18.19","HIGH":"19.53","CLOSE":"19.42","ADJCLOSE":"19.42","VOLUME":"0"},{"ID":2751,"TRADEDATE":20180718,"PHPDATE":1531872000,"PRODUCTID":85,"OPEN":"18.81","LOW":"18.48","HIGH":"19.31","CLOSE":"18.95","ADJCLOSE":"18.95","VOLUME":"0"},{"ID":2752,"TRADEDATE":20180719,"PHPDATE":1531958400,"PRODUCTID":85,"OPEN":"18.61","LOW":"18.46","HIGH":"19.17","CLOSE":"19.14","ADJCLOSE":"19.14","VOLUME":"0"},{"ID":2753,"TRADEDATE":20180720,"PHPDATE":1532044800,"PRODUCTID":85,"OPEN":"19.22","LOW":"18.4","HIGH":"20.27","CLOSE":"18.46","ADJCLOSE":"18.46","VOLUME":"0"},{"ID":2754,"TRADEDATE":20180721,"PHPDATE":1532044800,"PRODUCTID":85,"OPEN":"19.22","LOW":"18.4","HIGH":"20.27","CLOSE":"18.46","ADJCLOSE":"18.46","VOLUME":"0"},{"ID":2755,"TRADEDATE":20180723,"PHPDATE":1532304000,"PRODUCTID":85,"OPEN":"19.16","LOW":"18.45","HIGH":"19.58","CLOSE":"19.22","ADJCLOSE":"19.22","VOLUME":"0"},{"ID":2756,"TRADEDATE":20180724,"PHPDATE":1532390400,"PRODUCTID":85,"OPEN":"18.98","LOW":"18.1","HIGH":"18.98","CLOSE":"18.1","ADJCLOSE":"18.1","VOLUME":"0"},{"ID":2757,"TRADEDATE":20180725,"PHPDATE":1532476800,"PRODUCTID":85,"OPEN":"18.23","LOW":"17.55","HIGH":"18.73","CLOSE":"17.72","ADJCLOSE":"17.72","VOLUME":"0"},{"ID":2758,"TRADEDATE":20180726,"PHPDATE":1532563200,"PRODUCTID":85,"OPEN":"17.71","LOW":"17.49","HIGH":"18.27","CLOSE":"17.6","ADJCLOSE":"17.6","VOLUME":"0"},{"ID":2759,"TRADEDATE":20180727,"PHPDATE":1532649600,"PRODUCTID":85,"OPEN":"17.53","LOW":"16.89","HIGH":"17.84","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":2760,"TRADEDATE":20180728,"PHPDATE":1532649600,"PRODUCTID":85,"OPEN":"17.53","LOW":"16.89","HIGH":"17.84","CLOSE":"17.24","ADJCLOSE":"17.24","VOLUME":"0"},{"ID":2761,"TRADEDATE":20180730,"PHPDATE":1532908800,"PRODUCTID":85,"OPEN":"18.3","LOW":"17.92","HIGH":"18.62","CLOSE":"18.39","ADJCLOSE":"18.39","VOLUME":"0"},{"ID":2762,"TRADEDATE":20180731,"PHPDATE":1532995200,"PRODUCTID":85,"OPEN":"18.22","LOW":"17.85","HIGH":"18.33","CLOSE":"18.29","ADJCLOSE":"18.29","VOLUME":"0"},{"ID":2763,"TRADEDATE":20180801,"PHPDATE":1533081600,"PRODUCTID":85,"OPEN":"17.73","LOW":"17.68","HIGH":"18.77","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":2764,"TRADEDATE":20180802,"PHPDATE":1533168000,"PRODUCTID":85,"OPEN":"18.77","LOW":"18.69","HIGH":"21.97","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":2765,"TRADEDATE":20180803,"PHPDATE":1533254400,"PRODUCTID":85,"OPEN":"20.9","LOW":"19.74","HIGH":"21.26","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":2766,"TRADEDATE":20180804,"PHPDATE":1533254400,"PRODUCTID":85,"OPEN":"20.9","LOW":"19.74","HIGH":"21.26","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":2767,"TRADEDATE":20180806,"PHPDATE":1533513600,"PRODUCTID":85,"OPEN":"19.97","LOW":"19.15","HIGH":"20.21","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":2768,"TRADEDATE":20180807,"PHPDATE":1533600000,"PRODUCTID":85,"OPEN":"18.93","LOW":"17.87","HIGH":"19.11","CLOSE":"18.16","ADJCLOSE":"18.16","VOLUME":"0"},{"ID":2769,"TRADEDATE":20180808,"PHPDATE":1533686400,"PRODUCTID":85,"OPEN":"17.83","LOW":"17.74","HIGH":"18.26","CLOSE":"17.75","ADJCLOSE":"17.75","VOLUME":"0"},{"ID":2770,"TRADEDATE":20180809,"PHPDATE":1533772800,"PRODUCTID":85,"OPEN":"18","LOW":"17.28","HIGH":"18.06","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":2771,"TRADEDATE":20180810,"PHPDATE":1533859200,"PRODUCTID":85,"OPEN":"17.53","LOW":"17.32","HIGH":"18.85","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":2772,"TRADEDATE":20180811,"PHPDATE":1533859200,"PRODUCTID":85,"OPEN":"17.53","LOW":"17.32","HIGH":"18.85","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":2773,"TRADEDATE":20180813,"PHPDATE":1534118400,"PRODUCTID":85,"OPEN":"20.71","LOW":"19.8","HIGH":"20.71","CLOSE":"20.47","ADJCLOSE":"20.47","VOLUME":"0"},{"ID":2774,"TRADEDATE":20180814,"PHPDATE":1534204800,"PRODUCTID":85,"OPEN":"20.02","LOW":"19.9","HIGH":"21.19","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":2775,"TRADEDATE":20180815,"PHPDATE":1534291200,"PRODUCTID":85,"OPEN":"20.42","LOW":"20.42","HIGH":"21.48","CLOSE":"21.41","ADJCLOSE":"21.41","VOLUME":"0"},{"ID":2776,"TRADEDATE":20180816,"PHPDATE":1534377600,"PRODUCTID":85,"OPEN":"22.4","LOW":"19.97","HIGH":"22.4","CLOSE":"21.46","ADJCLOSE":"21.46","VOLUME":"0"},{"ID":2777,"TRADEDATE":20180817,"PHPDATE":1534464000,"PRODUCTID":85,"OPEN":"20.86","LOW":"20.18","HIGH":"21.35","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":2778,"TRADEDATE":20180818,"PHPDATE":1534464000,"PRODUCTID":85,"OPEN":"20.86","LOW":"20.18","HIGH":"21.35","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":2779,"TRADEDATE":20180820,"PHPDATE":1534723200,"PRODUCTID":85,"OPEN":"20.7","LOW":"19.68","HIGH":"21.04","CLOSE":"19.81","ADJCLOSE":"19.81","VOLUME":"0"},{"ID":2780,"TRADEDATE":20180821,"PHPDATE":1534809600,"PRODUCTID":85,"OPEN":"19.74","LOW":"18.83","HIGH":"19.84","CLOSE":"18.83","ADJCLOSE":"18.83","VOLUME":"0"},{"ID":2781,"TRADEDATE":20180822,"PHPDATE":1534896000,"PRODUCTID":85,"OPEN":"18.66","LOW":"18.6","HIGH":"19.29","CLOSE":"18.99","ADJCLOSE":"18.99","VOLUME":"0"},{"ID":2782,"TRADEDATE":20180823,"PHPDATE":1534982400,"PRODUCTID":85,"OPEN":"19.03","LOW":"18.54","HIGH":"19.58","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":2783,"TRADEDATE":20180824,"PHPDATE":1535068800,"PRODUCTID":85,"OPEN":"18.66","LOW":"17.8","HIGH":"18.7","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":2784,"TRADEDATE":20180825,"PHPDATE":1535068800,"PRODUCTID":85,"OPEN":"18.66","LOW":"17.8","HIGH":"18.7","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":2785,"TRADEDATE":20180827,"PHPDATE":1535328000,"PRODUCTID":85,"OPEN":"18.36","LOW":"18.35","HIGH":"18.81","CLOSE":"18.77","ADJCLOSE":"18.77","VOLUME":"0"},{"ID":2786,"TRADEDATE":20180828,"PHPDATE":1535414400,"PRODUCTID":85,"OPEN":"19.06","LOW":"18.43","HIGH":"19.1","CLOSE":"18.71","ADJCLOSE":"18.71","VOLUME":"0"},{"ID":2787,"TRADEDATE":20180829,"PHPDATE":1535500800,"PRODUCTID":85,"OPEN":"18.64","LOW":"18.15","HIGH":"18.68","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":2788,"TRADEDATE":20180830,"PHPDATE":1535587200,"PRODUCTID":85,"OPEN":"18.43","LOW":"18.38","HIGH":"19.23","CLOSE":"19.1","ADJCLOSE":"19.1","VOLUME":"0"},{"ID":2789,"TRADEDATE":20180831,"PHPDATE":1535673600,"PRODUCTID":85,"OPEN":"20.18","LOW":"19.1","HIGH":"20.28","CLOSE":"19.53","ADJCLOSE":"19.53","VOLUME":"0"},{"ID":2790,"TRADEDATE":20180901,"PHPDATE":1535673600,"PRODUCTID":85,"OPEN":"20.18","LOW":"19.1","HIGH":"20.28","CLOSE":"19.53","ADJCLOSE":"19.53","VOLUME":"0"},{"ID":2791,"TRADEDATE":20180903,"PHPDATE":1535932800,"PRODUCTID":85,"OPEN":"19.74","LOW":"19.59","HIGH":"20.02","CLOSE":"19.63","ADJCLOSE":"19.63","VOLUME":"0"},{"ID":2792,"TRADEDATE":20180904,"PHPDATE":1536019200,"PRODUCTID":85,"OPEN":"19.83","LOW":"18.65","HIGH":"19.96","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":2793,"TRADEDATE":20180905,"PHPDATE":1536105600,"PRODUCTID":85,"OPEN":"19","LOW":"18.96","HIGH":"20.9","CLOSE":"20.5","ADJCLOSE":"20.5","VOLUME":"0"},{"ID":2794,"TRADEDATE":20180906,"PHPDATE":1536192000,"PRODUCTID":85,"OPEN":"20.55","LOW":"19.97","HIGH":"21.83","CLOSE":"21.42","ADJCLOSE":"21.42","VOLUME":"0"},{"ID":2795,"TRADEDATE":20180907,"PHPDATE":1536278400,"PRODUCTID":85,"OPEN":"21.45","LOW":"20.7","HIGH":"22.51","CLOSE":"21.34","ADJCLOSE":"21.34","VOLUME":"0"},{"ID":2796,"TRADEDATE":20180908,"PHPDATE":1536278400,"PRODUCTID":85,"OPEN":"21.45","LOW":"20.7","HIGH":"22.51","CLOSE":"21.34","ADJCLOSE":"21.34","VOLUME":"0"},{"ID":2797,"TRADEDATE":20180910,"PHPDATE":1536537600,"PRODUCTID":85,"OPEN":"21.75","LOW":"21.62","HIGH":"22.91","CLOSE":"22.07","ADJCLOSE":"22.07","VOLUME":"0"},{"ID":2798,"TRADEDATE":20180911,"PHPDATE":1536624000,"PRODUCTID":85,"OPEN":"21.86","LOW":"21.15","HIGH":"22.04","CLOSE":"21.79","ADJCLOSE":"21.79","VOLUME":"0"},{"ID":2799,"TRADEDATE":20180912,"PHPDATE":1536710400,"PRODUCTID":85,"OPEN":"21.43","LOW":"21.05","HIGH":"22.04","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":2800,"TRADEDATE":20180913,"PHPDATE":1536796800,"PRODUCTID":85,"OPEN":"19.72","LOW":"19.51","HIGH":"20.01","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":2801,"TRADEDATE":20180914,"PHPDATE":1536883200,"PRODUCTID":85,"OPEN":"19.64","LOW":"18.23","HIGH":"19.97","CLOSE":"19","ADJCLOSE":"19","VOLUME":"0"},{"ID":2802,"TRADEDATE":20180915,"PHPDATE":1536883200,"PRODUCTID":85,"OPEN":"19.64","LOW":"18.23","HIGH":"19.97","CLOSE":"19","ADJCLOSE":"19","VOLUME":"0"},{"ID":2803,"TRADEDATE":20180917,"PHPDATE":1537142400,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.55","HIGH":"20.36","CLOSE":"19.66","ADJCLOSE":"19.66","VOLUME":"0"},{"ID":2804,"TRADEDATE":20180918,"PHPDATE":1537228800,"PRODUCTID":85,"OPEN":"20.13","LOW":"19.62","HIGH":"20.34","CLOSE":"20.05","ADJCLOSE":"20.05","VOLUME":"0"},{"ID":2805,"TRADEDATE":20180919,"PHPDATE":1537315200,"PRODUCTID":85,"OPEN":"19.74","LOW":"19.33","HIGH":"19.77","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":2806,"TRADEDATE":20180920,"PHPDATE":1537401600,"PRODUCTID":85,"OPEN":"18.99","LOW":"18.22","HIGH":"19.11","CLOSE":"18.62","ADJCLOSE":"18.62","VOLUME":"0"},{"ID":2807,"TRADEDATE":20180921,"PHPDATE":1537488000,"PRODUCTID":85,"OPEN":"18.47","LOW":"18.1","HIGH":"19.11","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":2808,"TRADEDATE":20180922,"PHPDATE":1537488000,"PRODUCTID":85,"OPEN":"18.47","LOW":"18.1","HIGH":"19.11","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":2809,"TRADEDATE":20180924,"PHPDATE":1537747200,"PRODUCTID":85,"OPEN":"20.08","LOW":"19.35","HIGH":"20.39","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":2810,"TRADEDATE":20180925,"PHPDATE":1537747200,"PRODUCTID":85,"OPEN":"20.08","LOW":"19.35","HIGH":"20.39","CLOSE":"19.75","ADJCLOSE":"19.75","VOLUME":"0"},{"ID":2811,"TRADEDATE":20180926,"PHPDATE":1537920000,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.35","HIGH":"20.28","CLOSE":"20.01","ADJCLOSE":"20.01","VOLUME":"0"},{"ID":2812,"TRADEDATE":20180927,"PHPDATE":1538006400,"PRODUCTID":85,"OPEN":"19.56","LOW":"18.94","HIGH":"19.86","CLOSE":"18.94","ADJCLOSE":"18.94","VOLUME":"0"},{"ID":2813,"TRADEDATE":20180928,"PHPDATE":1538092800,"PRODUCTID":85,"OPEN":"18.49","LOW":"17.81","HIGH":"18.49","CLOSE":"18.1","ADJCLOSE":"18.1","VOLUME":"0"},{"ID":2814,"TRADEDATE":20180929,"PHPDATE":1538092800,"PRODUCTID":85,"OPEN":"18.49","LOW":"17.81","HIGH":"18.49","CLOSE":"18.1","ADJCLOSE":"18.1","VOLUME":"0"},{"ID":2815,"TRADEDATE":20181001,"PHPDATE":1538092800,"PRODUCTID":85,"OPEN":"18.49","LOW":"17.81","HIGH":"18.49","CLOSE":"18.1","ADJCLOSE":"18.1","VOLUME":"0"},{"ID":2816,"TRADEDATE":20181002,"PHPDATE":1538438400,"PRODUCTID":85,"OPEN":"18.6","LOW":"18.55","HIGH":"20.15","CLOSE":"20.14","ADJCLOSE":"20.14","VOLUME":"0"},{"ID":2817,"TRADEDATE":20181003,"PHPDATE":1538524800,"PRODUCTID":85,"OPEN":"20.01","LOW":"19.65","HIGH":"20.17","CLOSE":"19.71","ADJCLOSE":"19.71","VOLUME":"0"},{"ID":2818,"TRADEDATE":20181004,"PHPDATE":1538611200,"PRODUCTID":85,"OPEN":"19.48","LOW":"19.37","HIGH":"20.97","CLOSE":"20.72","ADJCLOSE":"20.72","VOLUME":"0"},{"ID":2819,"TRADEDATE":20181005,"PHPDATE":1538697600,"PRODUCTID":85,"OPEN":"20.34","LOW":"20.25","HIGH":"20.75","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":2820,"TRADEDATE":20181006,"PHPDATE":1538697600,"PRODUCTID":85,"OPEN":"20.34","LOW":"20.25","HIGH":"20.75","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":2821,"TRADEDATE":20181008,"PHPDATE":1538956800,"PRODUCTID":85,"OPEN":"21.08","LOW":"20.9","HIGH":"21.49","CLOSE":"21.29","ADJCLOSE":"21.29","VOLUME":"0"},{"ID":2822,"TRADEDATE":20181009,"PHPDATE":1539043200,"PRODUCTID":85,"OPEN":"21.01","LOW":"20.64","HIGH":"21.6","CLOSE":"21.07","ADJCLOSE":"21.07","VOLUME":"0"},{"ID":2823,"TRADEDATE":20181010,"PHPDATE":1539129600,"PRODUCTID":85,"OPEN":"20.69","LOW":"19.98","HIGH":"20.95","CLOSE":"20.89","ADJCLOSE":"20.89","VOLUME":"0"},{"ID":2824,"TRADEDATE":20181011,"PHPDATE":1539216000,"PRODUCTID":85,"OPEN":"23.18","LOW":"23.1","HIGH":"26.14","CLOSE":"25.73","ADJCLOSE":"25.73","VOLUME":"0"},{"ID":2825,"TRADEDATE":20181012,"PHPDATE":1539302400,"PRODUCTID":85,"OPEN":"24.94","LOW":"23.7","HIGH":"25.15","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":2826,"TRADEDATE":20181013,"PHPDATE":1539302400,"PRODUCTID":85,"OPEN":"24.94","LOW":"23.7","HIGH":"25.15","CLOSE":"23.76","ADJCLOSE":"23.76","VOLUME":"0"},{"ID":2827,"TRADEDATE":20181015,"PHPDATE":1539561600,"PRODUCTID":85,"OPEN":"25.06","LOW":"24.68","HIGH":"25.36","CLOSE":"25.16","ADJCLOSE":"25.16","VOLUME":"0"},{"ID":2828,"TRADEDATE":20181016,"PHPDATE":1539648000,"PRODUCTID":85,"OPEN":"24.18","LOW":"23.92","HIGH":"24.71","CLOSE":"24.41","ADJCLOSE":"24.41","VOLUME":"0"},{"ID":2829,"TRADEDATE":20181017,"PHPDATE":1539648000,"PRODUCTID":85,"OPEN":"24.18","LOW":"23.92","HIGH":"24.71","CLOSE":"24.41","ADJCLOSE":"24.41","VOLUME":"0"},{"ID":2830,"TRADEDATE":20181018,"PHPDATE":1539820800,"PRODUCTID":85,"OPEN":"23.83","LOW":"23.83","HIGH":"24.65","CLOSE":"24.27","ADJCLOSE":"24.27","VOLUME":"0"},{"ID":2831,"TRADEDATE":20181019,"PHPDATE":1539907200,"PRODUCTID":85,"OPEN":"25","LOW":"23.35","HIGH":"25.11","CLOSE":"23.68","ADJCLOSE":"23.68","VOLUME":"0"},{"ID":2832,"TRADEDATE":20181020,"PHPDATE":1539907200,"PRODUCTID":85,"OPEN":"25","LOW":"23.35","HIGH":"25.11","CLOSE":"23.68","ADJCLOSE":"23.68","VOLUME":"0"},{"ID":2833,"TRADEDATE":20181022,"PHPDATE":1540166400,"PRODUCTID":85,"OPEN":"24.23","LOW":"22.8","HIGH":"24.23","CLOSE":"23.67","ADJCLOSE":"23.67","VOLUME":"0"},{"ID":2834,"TRADEDATE":20181023,"PHPDATE":1540252800,"PRODUCTID":85,"OPEN":"23.96","LOW":"23.96","HIGH":"26.88","CLOSE":"26.67","ADJCLOSE":"26.67","VOLUME":"0"},{"ID":2835,"TRADEDATE":20181024,"PHPDATE":1540339200,"PRODUCTID":85,"OPEN":"26.43","LOW":"24.8","HIGH":"26.8","CLOSE":"26.31","ADJCLOSE":"26.31","VOLUME":"0"},{"ID":2836,"TRADEDATE":20181025,"PHPDATE":1540425600,"PRODUCTID":85,"OPEN":"30.63","LOW":"27.8","HIGH":"30.74","CLOSE":"27.81","ADJCLOSE":"27.81","VOLUME":"0"},{"ID":2837,"TRADEDATE":20181026,"PHPDATE":1540512000,"PRODUCTID":85,"OPEN":"27.23","LOW":"26.93","HIGH":"29.39","CLOSE":"29.07","ADJCLOSE":"29.07","VOLUME":"0"},{"ID":2838,"TRADEDATE":20181027,"PHPDATE":1540512000,"PRODUCTID":85,"OPEN":"27.23","LOW":"26.93","HIGH":"29.39","CLOSE":"29.07","ADJCLOSE":"29.07","VOLUME":"0"},{"ID":2839,"TRADEDATE":20181029,"PHPDATE":1540771200,"PRODUCTID":85,"OPEN":"28.51","LOW":"28.23","HIGH":"29.59","CLOSE":"28.36","ADJCLOSE":"28.36","VOLUME":"0"},{"ID":2840,"TRADEDATE":20181030,"PHPDATE":1540857600,"PRODUCTID":85,"OPEN":"28.21","LOW":"26.6","HIGH":"28.71","CLOSE":"27.85","ADJCLOSE":"27.85","VOLUME":"0"},{"ID":2841,"TRADEDATE":20181031,"PHPDATE":1540944000,"PRODUCTID":85,"OPEN":"26.47","LOW":"25.81","HIGH":"26.59","CLOSE":"25.87","ADJCLOSE":"25.87","VOLUME":"0"},{"ID":2842,"TRADEDATE":20181101,"PHPDATE":1541030400,"PRODUCTID":85,"OPEN":"24.57","LOW":"23.91","HIGH":"24.58","CLOSE":"24.18","ADJCLOSE":"24.18","VOLUME":"0"},{"ID":2843,"TRADEDATE":20181102,"PHPDATE":1541116800,"PRODUCTID":85,"OPEN":"23.87","LOW":"23.87","HIGH":"25.01","CLOSE":"24.94","ADJCLOSE":"24.94","VOLUME":"0"},{"ID":2844,"TRADEDATE":20181103,"PHPDATE":1541116800,"PRODUCTID":85,"OPEN":"23.87","LOW":"23.87","HIGH":"25.01","CLOSE":"24.94","ADJCLOSE":"24.94","VOLUME":"0"},{"ID":2845,"TRADEDATE":20181105,"PHPDATE":1541376000,"PRODUCTID":85,"OPEN":"26.88","LOW":"26.68","HIGH":"27.94","CLOSE":"27.08","ADJCLOSE":"27.08","VOLUME":"0"},{"ID":2846,"TRADEDATE":20181106,"PHPDATE":1541462400,"PRODUCTID":85,"OPEN":"26.45","LOW":"26.08","HIGH":"26.87","CLOSE":"26.2","ADJCLOSE":"26.2","VOLUME":"0"},{"ID":2847,"TRADEDATE":20181107,"PHPDATE":1541548800,"PRODUCTID":85,"OPEN":"26.02","LOW":"24.69","HIGH":"26.05","CLOSE":"25.05","ADJCLOSE":"25.05","VOLUME":"0"},{"ID":2848,"TRADEDATE":20181108,"PHPDATE":1541635200,"PRODUCTID":85,"OPEN":"22.96","LOW":"22.84","HIGH":"23.46","CLOSE":"22.95","ADJCLOSE":"22.95","VOLUME":"0"},{"ID":2849,"TRADEDATE":20181109,"PHPDATE":1541721600,"PRODUCTID":85,"OPEN":"22.94","LOW":"22.58","HIGH":"24.27","CLOSE":"23.86","ADJCLOSE":"23.86","VOLUME":"0"},{"ID":2850,"TRADEDATE":20181110,"PHPDATE":1541721600,"PRODUCTID":85,"OPEN":"22.94","LOW":"22.58","HIGH":"24.27","CLOSE":"23.86","ADJCLOSE":"23.86","VOLUME":"0"},{"ID":2851,"TRADEDATE":20181112,"PHPDATE":1541980800,"PRODUCTID":85,"OPEN":"24.36","LOW":"23.34","HIGH":"24.56","CLOSE":"23.42","ADJCLOSE":"23.42","VOLUME":"0"},{"ID":2852,"TRADEDATE":20181113,"PHPDATE":1542067200,"PRODUCTID":85,"OPEN":"25.2","LOW":"22.77","HIGH":"25.2","CLOSE":"23.75","ADJCLOSE":"23.75","VOLUME":"0"},{"ID":2853,"TRADEDATE":20181114,"PHPDATE":1542153600,"PRODUCTID":85,"OPEN":"23.23","LOW":"22.7","HIGH":"24.65","CLOSE":"24.39","ADJCLOSE":"24.39","VOLUME":"0"},{"ID":2854,"TRADEDATE":20181115,"PHPDATE":1542240000,"PRODUCTID":85,"OPEN":"23.47","LOW":"23.08","HIGH":"24.62","CLOSE":"24.1","ADJCLOSE":"24.1","VOLUME":"0"},{"ID":2855,"TRADEDATE":20181116,"PHPDATE":1542326400,"PRODUCTID":85,"OPEN":"24.32","LOW":"23.96","HIGH":"24.7","CLOSE":"24.21","ADJCLOSE":"24.21","VOLUME":"0"},{"ID":2856,"TRADEDATE":20181117,"PHPDATE":1542326400,"PRODUCTID":85,"OPEN":"24.32","LOW":"23.96","HIGH":"24.7","CLOSE":"24.21","ADJCLOSE":"24.21","VOLUME":"0"},{"ID":2857,"TRADEDATE":20181119,"PHPDATE":1542585600,"PRODUCTID":85,"OPEN":"24.18","LOW":"23.7","HIGH":"24.45","CLOSE":"23.89","ADJCLOSE":"23.89","VOLUME":"0"},{"ID":2858,"TRADEDATE":20181120,"PHPDATE":1542672000,"PRODUCTID":85,"OPEN":"24.4","LOW":"24.14","HIGH":"25.26","CLOSE":"25.13","ADJCLOSE":"25.13","VOLUME":"0"},{"ID":2859,"TRADEDATE":20181121,"PHPDATE":1542758400,"PRODUCTID":85,"OPEN":"25.68","LOW":"24.52","HIGH":"25.78","CLOSE":"24.8","ADJCLOSE":"24.8","VOLUME":"0"},{"ID":2860,"TRADEDATE":20181122,"PHPDATE":1542844800,"PRODUCTID":85,"OPEN":"23.79","LOW":"23.25","HIGH":"24.55","CLOSE":"23.51","ADJCLOSE":"23.51","VOLUME":"0"},{"ID":2861,"TRADEDATE":20181123,"PHPDATE":1542931200,"PRODUCTID":85,"OPEN":"23.15","LOW":"22.85","HIGH":"23.55","CLOSE":"23.51","ADJCLOSE":"23.51","VOLUME":"0"},{"ID":2862,"TRADEDATE":20181124,"PHPDATE":1542931200,"PRODUCTID":85,"OPEN":"23.15","LOW":"22.85","HIGH":"23.55","CLOSE":"23.51","ADJCLOSE":"23.51","VOLUME":"0"},{"ID":2863,"TRADEDATE":20181126,"PHPDATE":1543190400,"PRODUCTID":85,"OPEN":"24.01","LOW":"23.61","HIGH":"24.17","CLOSE":"24.17","ADJCLOSE":"24.17","VOLUME":"0"},{"ID":2864,"TRADEDATE":20181127,"PHPDATE":1543276800,"PRODUCTID":85,"OPEN":"24.25","LOW":"23.89","HIGH":"25.09","CLOSE":"24.39","ADJCLOSE":"24.39","VOLUME":"0"},{"ID":2865,"TRADEDATE":20181128,"PHPDATE":1543363200,"PRODUCTID":85,"OPEN":"24.79","LOW":"24.38","HIGH":"24.82","CLOSE":"24.76","ADJCLOSE":"24.76","VOLUME":"0"},{"ID":2866,"TRADEDATE":20181129,"PHPDATE":1543449600,"PRODUCTID":85,"OPEN":"24.25","LOW":"24","HIGH":"24.83","CLOSE":"24.83","ADJCLOSE":"24.83","VOLUME":"0"},{"ID":2867,"TRADEDATE":20181130,"PHPDATE":1543536000,"PRODUCTID":85,"OPEN":"24.65","LOW":"24.1","HIGH":"24.9","CLOSE":"24.14","ADJCLOSE":"24.14","VOLUME":"0"},{"ID":2868,"TRADEDATE":20181201,"PHPDATE":1543536000,"PRODUCTID":85,"OPEN":"24.65","LOW":"24.1","HIGH":"24.9","CLOSE":"24.14","ADJCLOSE":"24.14","VOLUME":"0"},{"ID":2869,"TRADEDATE":20181203,"PHPDATE":1543795200,"PRODUCTID":85,"OPEN":"22.07","LOW":"20.87","HIGH":"22.07","CLOSE":"21.03","ADJCLOSE":"21.03","VOLUME":"0"},{"ID":2870,"TRADEDATE":20181204,"PHPDATE":1543881600,"PRODUCTID":85,"OPEN":"20.96","LOW":"19.88","HIGH":"21.02","CLOSE":"19.95","ADJCLOSE":"19.95","VOLUME":"0"},{"ID":2871,"TRADEDATE":20181205,"PHPDATE":1543968000,"PRODUCTID":85,"OPEN":"21.59","LOW":"21.02","HIGH":"21.59","CLOSE":"21.14","ADJCLOSE":"21.14","VOLUME":"0"},{"ID":2872,"TRADEDATE":20181206,"PHPDATE":1544054400,"PRODUCTID":85,"OPEN":"23.39","LOW":"22.93","HIGH":"24.22","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":2873,"TRADEDATE":20181207,"PHPDATE":1544140800,"PRODUCTID":85,"OPEN":"23.09","LOW":"22.93","HIGH":"23.93","CLOSE":"23.93","ADJCLOSE":"23.93","VOLUME":"0"},{"ID":2874,"TRADEDATE":20181208,"PHPDATE":1544140800,"PRODUCTID":85,"OPEN":"23.09","LOW":"22.93","HIGH":"23.93","CLOSE":"23.93","ADJCLOSE":"23.93","VOLUME":"0"},{"ID":2875,"TRADEDATE":20181210,"PHPDATE":1544400000,"PRODUCTID":85,"OPEN":"25.18","LOW":"24.04","HIGH":"25.4","CLOSE":"24.14","ADJCLOSE":"24.14","VOLUME":"0"},{"ID":2876,"TRADEDATE":20181211,"PHPDATE":1544486400,"PRODUCTID":85,"OPEN":"23.57","LOW":"22.57","HIGH":"23.76","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":2877,"TRADEDATE":20181212,"PHPDATE":1544572800,"PRODUCTID":85,"OPEN":"22.16","LOW":"21.8","HIGH":"22.2","CLOSE":"22.14","ADJCLOSE":"22.14","VOLUME":"0"},{"ID":2878,"TRADEDATE":20181213,"PHPDATE":1544659200,"PRODUCTID":85,"OPEN":"21.59","LOW":"21.26","HIGH":"21.66","CLOSE":"21.58","ADJCLOSE":"21.58","VOLUME":"0"},{"ID":2879,"TRADEDATE":20181214,"PHPDATE":1544745600,"PRODUCTID":85,"OPEN":"22.08","LOW":"21.7","HIGH":"22.24","CLOSE":"21.9","ADJCLOSE":"21.9","VOLUME":"0"},{"ID":2880,"TRADEDATE":20181215,"PHPDATE":1544745600,"PRODUCTID":85,"OPEN":"22.08","LOW":"21.7","HIGH":"22.24","CLOSE":"21.9","ADJCLOSE":"21.9","VOLUME":"0"},{"ID":2881,"TRADEDATE":20181217,"PHPDATE":1545004800,"PRODUCTID":85,"OPEN":"21.91","LOW":"21.87","HIGH":"22.1","CLOSE":"22.04","ADJCLOSE":"22.04","VOLUME":"0"},{"ID":2882,"TRADEDATE":20181218,"PHPDATE":1545091200,"PRODUCTID":85,"OPEN":"22.38","LOW":"21.59","HIGH":"23.24","CLOSE":"23.02","ADJCLOSE":"23.02","VOLUME":"0"},{"ID":2883,"TRADEDATE":20181219,"PHPDATE":1545177600,"PRODUCTID":85,"OPEN":"23.04","LOW":"22.68","HIGH":"23.14","CLOSE":"22.83","ADJCLOSE":"22.83","VOLUME":"0"},{"ID":2884,"TRADEDATE":20181220,"PHPDATE":1545264000,"PRODUCTID":85,"OPEN":"22.7","LOW":"22.26","HIGH":"23.33","CLOSE":"22.99","ADJCLOSE":"22.99","VOLUME":"0"},{"ID":2885,"TRADEDATE":20181221,"PHPDATE":1545350400,"PRODUCTID":85,"OPEN":"23.91","LOW":"23.62","HIGH":"25.3","CLOSE":"23.68","ADJCLOSE":"23.68","VOLUME":"0"},{"ID":2886,"TRADEDATE":20181222,"PHPDATE":1545350400,"PRODUCTID":85,"OPEN":"23.91","LOW":"23.62","HIGH":"25.3","CLOSE":"23.68","ADJCLOSE":"23.68","VOLUME":"0"},{"ID":2887,"TRADEDATE":20181224,"PHPDATE":1545609600,"PRODUCTID":85,"OPEN":"24.94","LOW":"24.71","HIGH":"25.52","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":2888,"TRADEDATE":20181225,"PHPDATE":1545609600,"PRODUCTID":85,"OPEN":"24.94","LOW":"24.71","HIGH":"25.52","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":2889,"TRADEDATE":20181226,"PHPDATE":1545609600,"PRODUCTID":85,"OPEN":"24.94","LOW":"24.71","HIGH":"25.52","CLOSE":"24.89","ADJCLOSE":"24.89","VOLUME":"0"},{"ID":2890,"TRADEDATE":20181227,"PHPDATE":1545868800,"PRODUCTID":85,"OPEN":"25.72","LOW":"25.16","HIGH":"26.94","CLOSE":"25.57","ADJCLOSE":"25.57","VOLUME":"0"},{"ID":2891,"TRADEDATE":20181228,"PHPDATE":1545955200,"PRODUCTID":85,"OPEN":"27.31","LOW":"26.9","HIGH":"27.47","CLOSE":"27.17","ADJCLOSE":"27.17","VOLUME":"0"},{"ID":2892,"TRADEDATE":20181229,"PHPDATE":1545955200,"PRODUCTID":85,"OPEN":"27.31","LOW":"26.9","HIGH":"27.47","CLOSE":"27.17","ADJCLOSE":"27.17","VOLUME":"0"},{"ID":2893,"TRADEDATE":20181231,"PHPDATE":1546214400,"PRODUCTID":85,"OPEN":"26.01","LOW":"24.76","HIGH":"26.15","CLOSE":"25.03","ADJCLOSE":"25.03","VOLUME":"0"},{"ID":2894,"TRADEDATE":20190101,"PHPDATE":1546214400,"PRODUCTID":85,"OPEN":"26.01","LOW":"24.76","HIGH":"26.15","CLOSE":"25.03","ADJCLOSE":"25.03","VOLUME":"0"},{"ID":2895,"TRADEDATE":20190102,"PHPDATE":1546387200,"PRODUCTID":85,"OPEN":"24.98","LOW":"24.98","HIGH":"27","CLOSE":"26.93","ADJCLOSE":"26.93","VOLUME":"0"},{"ID":2896,"TRADEDATE":20190103,"PHPDATE":1546473600,"PRODUCTID":85,"OPEN":"26.59","LOW":"25.02","HIGH":"26.76","CLOSE":"25.17","ADJCLOSE":"25.17","VOLUME":"0"},{"ID":2897,"TRADEDATE":20190104,"PHPDATE":1546560000,"PRODUCTID":85,"OPEN":"24.77","LOW":"22.96","HIGH":"24.77","CLOSE":"22.96","ADJCLOSE":"22.96","VOLUME":"0"},{"ID":2898,"TRADEDATE":20190105,"PHPDATE":1546560000,"PRODUCTID":85,"OPEN":"24.77","LOW":"22.96","HIGH":"24.77","CLOSE":"22.96","ADJCLOSE":"22.96","VOLUME":"0"},{"ID":2899,"TRADEDATE":20190107,"PHPDATE":1546819200,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.61","HIGH":"22.38","CLOSE":"22.18","ADJCLOSE":"22.18","VOLUME":"0"},{"ID":2900,"TRADEDATE":20190108,"PHPDATE":1546905600,"PRODUCTID":85,"OPEN":"21.66","LOW":"21.1","HIGH":"22.02","CLOSE":"21.11","ADJCLOSE":"21.11","VOLUME":"0"},{"ID":2901,"TRADEDATE":20190109,"PHPDATE":1546992000,"PRODUCTID":85,"OPEN":"20.48","LOW":"19.66","HIGH":"20.6","CLOSE":"20.43","ADJCLOSE":"20.43","VOLUME":"0"},{"ID":2902,"TRADEDATE":20190110,"PHPDATE":1547078400,"PRODUCTID":85,"OPEN":"20.43","LOW":"20.17","HIGH":"20.67","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":2903,"TRADEDATE":20190111,"PHPDATE":1547164800,"PRODUCTID":85,"OPEN":"19.8","LOW":"19.59","HIGH":"20.41","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":2904,"TRADEDATE":20190112,"PHPDATE":1547164800,"PRODUCTID":85,"OPEN":"19.8","LOW":"19.59","HIGH":"20.41","CLOSE":"19.64","ADJCLOSE":"19.64","VOLUME":"0"},{"ID":2905,"TRADEDATE":20190114,"PHPDATE":1547424000,"PRODUCTID":85,"OPEN":"20.17","LOW":"19.95","HIGH":"20.56","CLOSE":"20.26","ADJCLOSE":"20.26","VOLUME":"0"},{"ID":2906,"TRADEDATE":20190115,"PHPDATE":1547510400,"PRODUCTID":85,"OPEN":"19.84","LOW":"19.27","HIGH":"19.84","CLOSE":"19.48","ADJCLOSE":"19.48","VOLUME":"0"},{"ID":2907,"TRADEDATE":20190116,"PHPDATE":1547596800,"PRODUCTID":85,"OPEN":"19.39","LOW":"18.98","HIGH":"19.55","CLOSE":"19.2","ADJCLOSE":"19.2","VOLUME":"0"},{"ID":2908,"TRADEDATE":20190117,"PHPDATE":1547683200,"PRODUCTID":85,"OPEN":"19.28","LOW":"18.47","HIGH":"19.46","CLOSE":"19.3","ADJCLOSE":"19.3","VOLUME":"0"},{"ID":2909,"TRADEDATE":20190118,"PHPDATE":1547769600,"PRODUCTID":85,"OPEN":"18.86","LOW":"18.43","HIGH":"18.88","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":2910,"TRADEDATE":20190119,"PHPDATE":1547769600,"PRODUCTID":85,"OPEN":"18.86","LOW":"18.43","HIGH":"18.88","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":2911,"TRADEDATE":20190121,"PHPDATE":1548028800,"PRODUCTID":85,"OPEN":"19.32","LOW":"18.84","HIGH":"19.32","CLOSE":"19.13","ADJCLOSE":"19.13","VOLUME":"0"},{"ID":2912,"TRADEDATE":20190122,"PHPDATE":1548115200,"PRODUCTID":85,"OPEN":"18.75","LOW":"18.75","HIGH":"19.82","CLOSE":"19.57","ADJCLOSE":"19.57","VOLUME":"0"},{"ID":2913,"TRADEDATE":20190123,"PHPDATE":1548201600,"PRODUCTID":85,"OPEN":"19.5","LOW":"18.79","HIGH":"19.5","CLOSE":"18.8","ADJCLOSE":"18.8","VOLUME":"0"},{"ID":2914,"TRADEDATE":20190124,"PHPDATE":1548288000,"PRODUCTID":85,"OPEN":"18.43","LOW":"18.15","HIGH":"18.68","CLOSE":"18.25","ADJCLOSE":"18.25","VOLUME":"0"},{"ID":2915,"TRADEDATE":20190125,"PHPDATE":1548374400,"PRODUCTID":85,"OPEN":"17.84","LOW":"17.24","HIGH":"18.06","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":2916,"TRADEDATE":20190126,"PHPDATE":1548374400,"PRODUCTID":85,"OPEN":"17.84","LOW":"17.24","HIGH":"18.06","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":2917,"TRADEDATE":20190128,"PHPDATE":1548633600,"PRODUCTID":85,"OPEN":"18.31","LOW":"18.13","HIGH":"18.75","CLOSE":"18.59","ADJCLOSE":"18.59","VOLUME":"0"},{"ID":2918,"TRADEDATE":20190129,"PHPDATE":1548720000,"PRODUCTID":85,"OPEN":"18.83","LOW":"18.46","HIGH":"19.13","CLOSE":"18.5","ADJCLOSE":"18.5","VOLUME":"0"},{"ID":2919,"TRADEDATE":20190130,"PHPDATE":1548806400,"PRODUCTID":85,"OPEN":"18.53","LOW":"18.12","HIGH":"18.85","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":2920,"TRADEDATE":20190131,"PHPDATE":1548892800,"PRODUCTID":85,"OPEN":"17.71","LOW":"17.28","HIGH":"18.04","CLOSE":"18.01","ADJCLOSE":"18.01","VOLUME":"0"},{"ID":2921,"TRADEDATE":20190201,"PHPDATE":1548979200,"PRODUCTID":85,"OPEN":"17.43","LOW":"17.34","HIGH":"18.26","CLOSE":"18.24","ADJCLOSE":"18.24","VOLUME":"0"},{"ID":2922,"TRADEDATE":20190202,"PHPDATE":1548979200,"PRODUCTID":85,"OPEN":"17.43","LOW":"17.34","HIGH":"18.26","CLOSE":"18.24","ADJCLOSE":"18.24","VOLUME":"0"},{"ID":2923,"TRADEDATE":20190204,"PHPDATE":1549238400,"PRODUCTID":85,"OPEN":"18.61","LOW":"18.44","HIGH":"18.99","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":2924,"TRADEDATE":20190205,"PHPDATE":1549238400,"PRODUCTID":85,"OPEN":"18.61","LOW":"18.44","HIGH":"18.99","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":2925,"TRADEDATE":20190206,"PHPDATE":1549238400,"PRODUCTID":85,"OPEN":"18.61","LOW":"18.44","HIGH":"18.99","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":2926,"TRADEDATE":20190207,"PHPDATE":1549238400,"PRODUCTID":85,"OPEN":"18.61","LOW":"18.44","HIGH":"18.99","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":2927,"TRADEDATE":20190208,"PHPDATE":1549584000,"PRODUCTID":85,"OPEN":"19.7","LOW":"18.29","HIGH":"19.95","CLOSE":"18.31","ADJCLOSE":"18.31","VOLUME":"0"},{"ID":2928,"TRADEDATE":20190209,"PHPDATE":1549584000,"PRODUCTID":85,"OPEN":"19.7","LOW":"18.29","HIGH":"19.95","CLOSE":"18.31","ADJCLOSE":"18.31","VOLUME":"0"},{"ID":2929,"TRADEDATE":20190211,"PHPDATE":1549843200,"PRODUCTID":85,"OPEN":"18.76","LOW":"17.6","HIGH":"18.91","CLOSE":"17.66","ADJCLOSE":"17.66","VOLUME":"0"},{"ID":2930,"TRADEDATE":20190212,"PHPDATE":1549929600,"PRODUCTID":85,"OPEN":"17.65","LOW":"17.1","HIGH":"17.74","CLOSE":"17.11","ADJCLOSE":"17.11","VOLUME":"0"},{"ID":2931,"TRADEDATE":20190213,"PHPDATE":1550016000,"PRODUCTID":85,"OPEN":"17.22","LOW":"16.75","HIGH":"17.25","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":2932,"TRADEDATE":20190214,"PHPDATE":1550102400,"PRODUCTID":85,"OPEN":"17.04","LOW":"16.93","HIGH":"17.24","CLOSE":"17","ADJCLOSE":"17","VOLUME":"0"},{"ID":2933,"TRADEDATE":20190215,"PHPDATE":1550188800,"PRODUCTID":85,"OPEN":"17.28","LOW":"17.28","HIGH":"18.15","CLOSE":"18.13","ADJCLOSE":"18.13","VOLUME":"0"},{"ID":2934,"TRADEDATE":20190216,"PHPDATE":1550188800,"PRODUCTID":85,"OPEN":"17.28","LOW":"17.28","HIGH":"18.15","CLOSE":"18.13","ADJCLOSE":"18.13","VOLUME":"0"},{"ID":2935,"TRADEDATE":20190218,"PHPDATE":1550448000,"PRODUCTID":85,"OPEN":"18.2","LOW":"17.9","HIGH":"18.22","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":2936,"TRADEDATE":20190219,"PHPDATE":1550534400,"PRODUCTID":85,"OPEN":"18.04","LOW":"17.95","HIGH":"18.3","CLOSE":"18.28","ADJCLOSE":"18.28","VOLUME":"0"},{"ID":2937,"TRADEDATE":20190220,"PHPDATE":1550620800,"PRODUCTID":85,"OPEN":"18.1","LOW":"18.02","HIGH":"18.33","CLOSE":"18.32","ADJCLOSE":"18.32","VOLUME":"0"},{"ID":2938,"TRADEDATE":20190221,"PHPDATE":1550707200,"PRODUCTID":85,"OPEN":"18.18","LOW":"17.55","HIGH":"18.25","CLOSE":"17.71","ADJCLOSE":"17.71","VOLUME":"0"},{"ID":2939,"TRADEDATE":20190222,"PHPDATE":1550793600,"PRODUCTID":85,"OPEN":"18.2","LOW":"17.26","HIGH":"18.28","CLOSE":"17.32","ADJCLOSE":"17.32","VOLUME":"0"},{"ID":2940,"TRADEDATE":20190223,"PHPDATE":1550793600,"PRODUCTID":85,"OPEN":"18.2","LOW":"17.26","HIGH":"18.28","CLOSE":"17.32","ADJCLOSE":"17.32","VOLUME":"0"},{"ID":2941,"TRADEDATE":20190225,"PHPDATE":1551052800,"PRODUCTID":85,"OPEN":"17.63","LOW":"17.42","HIGH":"18.03","CLOSE":"18.01","ADJCLOSE":"18.01","VOLUME":"0"},{"ID":2942,"TRADEDATE":20190226,"PHPDATE":1551139200,"PRODUCTID":85,"OPEN":"17.86","LOW":"17.83","HIGH":"18.57","CLOSE":"18.55","ADJCLOSE":"18.55","VOLUME":"0"},{"ID":2943,"TRADEDATE":20190227,"PHPDATE":1551225600,"PRODUCTID":85,"OPEN":"18.33","LOW":"18.07","HIGH":"19.87","CLOSE":"19.83","ADJCLOSE":"19.83","VOLUME":"0"},{"ID":2944,"TRADEDATE":20190228,"PHPDATE":1551312000,"PRODUCTID":85,"OPEN":"18.97","LOW":"18.34","HIGH":"19.04","CLOSE":"18.93","ADJCLOSE":"18.93","VOLUME":"0"},{"ID":2945,"TRADEDATE":20190301,"PHPDATE":1551398400,"PRODUCTID":85,"OPEN":"18.23","LOW":"17.09","HIGH":"18.5","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":2946,"TRADEDATE":20190302,"PHPDATE":1551398400,"PRODUCTID":85,"OPEN":"18.23","LOW":"17.09","HIGH":"18.5","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":2947,"TRADEDATE":20190304,"PHPDATE":1551657600,"PRODUCTID":85,"OPEN":"17.35","LOW":"17.05","HIGH":"17.78","CLOSE":"17.63","ADJCLOSE":"17.63","VOLUME":"0"},{"ID":2948,"TRADEDATE":20190305,"PHPDATE":1551744000,"PRODUCTID":85,"OPEN":"17.87","LOW":"17.09","HIGH":"17.92","CLOSE":"17.55","ADJCLOSE":"17.55","VOLUME":"0"},{"ID":2949,"TRADEDATE":20190306,"PHPDATE":1551830400,"PRODUCTID":85,"OPEN":"17.4","LOW":"17.07","HIGH":"17.57","CLOSE":"17.41","ADJCLOSE":"17.41","VOLUME":"0"},{"ID":2950,"TRADEDATE":20190307,"PHPDATE":1551916800,"PRODUCTID":85,"OPEN":"17.31","LOW":"16.66","HIGH":"17.57","CLOSE":"17.51","ADJCLOSE":"17.51","VOLUME":"0"},{"ID":2951,"TRADEDATE":20190308,"PHPDATE":1552003200,"PRODUCTID":85,"OPEN":"18.32","LOW":"18.14","HIGH":"18.93","CLOSE":"18.93","ADJCLOSE":"18.93","VOLUME":"0"},{"ID":2952,"TRADEDATE":20190309,"PHPDATE":1552003200,"PRODUCTID":85,"OPEN":"18.32","LOW":"18.14","HIGH":"18.93","CLOSE":"18.93","ADJCLOSE":"18.93","VOLUME":"0"},{"ID":2953,"TRADEDATE":20190311,"PHPDATE":1552262400,"PRODUCTID":85,"OPEN":"18.6","LOW":"17.77","HIGH":"18.69","CLOSE":"17.78","ADJCLOSE":"17.78","VOLUME":"0"},{"ID":2954,"TRADEDATE":20190312,"PHPDATE":1552348800,"PRODUCTID":85,"OPEN":"17.25","LOW":"16.96","HIGH":"17.51","CLOSE":"17.33","ADJCLOSE":"17.33","VOLUME":"0"},{"ID":2955,"TRADEDATE":20190313,"PHPDATE":1552435200,"PRODUCTID":85,"OPEN":"17.18","LOW":"16.99","HIGH":"17.66","CLOSE":"17.58","ADJCLOSE":"17.58","VOLUME":"0"},{"ID":2956,"TRADEDATE":20190314,"PHPDATE":1552521600,"PRODUCTID":85,"OPEN":"17.13","LOW":"16.45","HIGH":"17.21","CLOSE":"16.45","ADJCLOSE":"16.45","VOLUME":"0"},{"ID":2957,"TRADEDATE":20190315,"PHPDATE":1552608000,"PRODUCTID":85,"OPEN":"16.04","LOW":"15.01","HIGH":"16.06","CLOSE":"15.3","ADJCLOSE":"15.3","VOLUME":"0"},{"ID":2958,"TRADEDATE":20190316,"PHPDATE":1552608000,"PRODUCTID":85,"OPEN":"16.04","LOW":"15.01","HIGH":"16.06","CLOSE":"15.3","ADJCLOSE":"15.3","VOLUME":"0"},{"ID":2959,"TRADEDATE":20190318,"PHPDATE":1552867200,"PRODUCTID":85,"OPEN":"15.94","LOW":"15.48","HIGH":"15.99","CLOSE":"15.98","ADJCLOSE":"15.98","VOLUME":"0"},{"ID":2960,"TRADEDATE":20190319,"PHPDATE":1552953600,"PRODUCTID":85,"OPEN":"15.83","LOW":"15.78","HIGH":"16.18","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2961,"TRADEDATE":20190320,"PHPDATE":1553040000,"PRODUCTID":85,"OPEN":"16.24","LOW":"16.17","HIGH":"16.5","CLOSE":"16.37","ADJCLOSE":"16.37","VOLUME":"0"},{"ID":2962,"TRADEDATE":20190321,"PHPDATE":1553126400,"PRODUCTID":85,"OPEN":"16.44","LOW":"16.02","HIGH":"16.67","CLOSE":"16.56","ADJCLOSE":"16.56","VOLUME":"0"},{"ID":2963,"TRADEDATE":20190322,"PHPDATE":1553212800,"PRODUCTID":85,"OPEN":"16.12","LOW":"15.72","HIGH":"16.46","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":2964,"TRADEDATE":20190323,"PHPDATE":1553212800,"PRODUCTID":85,"OPEN":"16.12","LOW":"15.72","HIGH":"16.46","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":2965,"TRADEDATE":20190325,"PHPDATE":1553472000,"PRODUCTID":85,"OPEN":"18.39","LOW":"17.31","HIGH":"18.39","CLOSE":"18.14","ADJCLOSE":"18.14","VOLUME":"0"},{"ID":2966,"TRADEDATE":20190326,"PHPDATE":1553558400,"PRODUCTID":85,"OPEN":"17.11","LOW":"16.68","HIGH":"17.35","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":2967,"TRADEDATE":20190327,"PHPDATE":1553644800,"PRODUCTID":85,"OPEN":"16.4","LOW":"15.77","HIGH":"16.5","CLOSE":"15.77","ADJCLOSE":"15.77","VOLUME":"0"},{"ID":2968,"TRADEDATE":20190328,"PHPDATE":1553731200,"PRODUCTID":85,"OPEN":"16.16","LOW":"15.3","HIGH":"16.35","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":2969,"TRADEDATE":20190329,"PHPDATE":1553817600,"PRODUCTID":85,"OPEN":"14.85","LOW":"14.7","HIGH":"15.17","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":2970,"TRADEDATE":20190330,"PHPDATE":1553817600,"PRODUCTID":85,"OPEN":"14.85","LOW":"14.7","HIGH":"15.17","CLOSE":"14.73","ADJCLOSE":"14.73","VOLUME":"0"},{"ID":2971,"TRADEDATE":20190401,"PHPDATE":1554076800,"PRODUCTID":85,"OPEN":"14.77","LOW":"14.55","HIGH":"15.62","CLOSE":"15.61","ADJCLOSE":"15.61","VOLUME":"0"},{"ID":2972,"TRADEDATE":20190402,"PHPDATE":1554163200,"PRODUCTID":85,"OPEN":"15.39","LOW":"15.07","HIGH":"15.43","CLOSE":"15.17","ADJCLOSE":"15.17","VOLUME":"0"},{"ID":2973,"TRADEDATE":20190403,"PHPDATE":1554249600,"PRODUCTID":85,"OPEN":"15.01","LOW":"14.9","HIGH":"15.5","CLOSE":"15.45","ADJCLOSE":"15.45","VOLUME":"0"},{"ID":2974,"TRADEDATE":20190404,"PHPDATE":1554336000,"PRODUCTID":85,"OPEN":"15.4","LOW":"15.31","HIGH":"15.57","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":2975,"TRADEDATE":20190405,"PHPDATE":1554336000,"PRODUCTID":85,"OPEN":"15.4","LOW":"15.31","HIGH":"15.57","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":2976,"TRADEDATE":20190406,"PHPDATE":1554336000,"PRODUCTID":85,"OPEN":"15.4","LOW":"15.31","HIGH":"15.57","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":2977,"TRADEDATE":20190408,"PHPDATE":1554681600,"PRODUCTID":85,"OPEN":"15.86","LOW":"15.84","HIGH":"16.37","CLOSE":"16.14","ADJCLOSE":"16.14","VOLUME":"0"},{"ID":2978,"TRADEDATE":20190409,"PHPDATE":1554768000,"PRODUCTID":85,"OPEN":"15.67","LOW":"15.13","HIGH":"15.78","CLOSE":"15.5","ADJCLOSE":"15.5","VOLUME":"0"},{"ID":2979,"TRADEDATE":20190410,"PHPDATE":1554854400,"PRODUCTID":85,"OPEN":"15.54","LOW":"15.38","HIGH":"15.69","CLOSE":"15.64","ADJCLOSE":"15.64","VOLUME":"0"},{"ID":2980,"TRADEDATE":20190411,"PHPDATE":1554940800,"PRODUCTID":85,"OPEN":"15.43","LOW":"15.32","HIGH":"16.06","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":2981,"TRADEDATE":20190412,"PHPDATE":1555027200,"PRODUCTID":85,"OPEN":"15.36","LOW":"14.86","HIGH":"15.58","CLOSE":"15.02","ADJCLOSE":"15.02","VOLUME":"0"},{"ID":2982,"TRADEDATE":20190413,"PHPDATE":1555027200,"PRODUCTID":85,"OPEN":"15.36","LOW":"14.86","HIGH":"15.58","CLOSE":"15.02","ADJCLOSE":"15.02","VOLUME":"0"},{"ID":2983,"TRADEDATE":20190415,"PHPDATE":1555286400,"PRODUCTID":85,"OPEN":"15.33","LOW":"14.99","HIGH":"16.11","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":2984,"TRADEDATE":20190416,"PHPDATE":1555372800,"PRODUCTID":85,"OPEN":"15.91","LOW":"15.18","HIGH":"15.99","CLOSE":"15.35","ADJCLOSE":"15.35","VOLUME":"0"},{"ID":2985,"TRADEDATE":20190417,"PHPDATE":1555459200,"PRODUCTID":85,"OPEN":"15.25","LOW":"15.08","HIGH":"15.41","CLOSE":"15.31","ADJCLOSE":"15.31","VOLUME":"0"},{"ID":2986,"TRADEDATE":20190418,"PHPDATE":1555545600,"PRODUCTID":85,"OPEN":"15.14","LOW":"15.02","HIGH":"15.41","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":2987,"TRADEDATE":20190419,"PHPDATE":1555545600,"PRODUCTID":85,"OPEN":"15.14","LOW":"15.02","HIGH":"15.41","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":2988,"TRADEDATE":20190422,"PHPDATE":1555545600,"PRODUCTID":85,"OPEN":"15.14","LOW":"15.02","HIGH":"15.41","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":2989,"TRADEDATE":20190423,"PHPDATE":1555977600,"PRODUCTID":85,"OPEN":"16.19","LOW":"15.44","HIGH":"16.22","CLOSE":"15.74","ADJCLOSE":"15.74","VOLUME":"0"},{"ID":2990,"TRADEDATE":20190424,"PHPDATE":1556064000,"PRODUCTID":85,"OPEN":"15.74","LOW":"15","HIGH":"16.12","CLOSE":"15.14","ADJCLOSE":"15.14","VOLUME":"0"},{"ID":2991,"TRADEDATE":20190425,"PHPDATE":1556150400,"PRODUCTID":85,"OPEN":"15.8","LOW":"14.67","HIGH":"15.84","CLOSE":"15.48","ADJCLOSE":"15.48","VOLUME":"0"},{"ID":2992,"TRADEDATE":20190426,"PHPDATE":1556236800,"PRODUCTID":85,"OPEN":"15.32","LOW":"14.74","HIGH":"15.57","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":2993,"TRADEDATE":20190427,"PHPDATE":1556236800,"PRODUCTID":85,"OPEN":"15.32","LOW":"14.74","HIGH":"15.57","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":2994,"TRADEDATE":20190429,"PHPDATE":1556496000,"PRODUCTID":85,"OPEN":"15.23","LOW":"14.76","HIGH":"15.34","CLOSE":"14.84","ADJCLOSE":"14.84","VOLUME":"0"},{"ID":2995,"TRADEDATE":20190430,"PHPDATE":1556582400,"PRODUCTID":85,"OPEN":"14.49","LOW":"14.41","HIGH":"14.87","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":2996,"TRADEDATE":20190501,"PHPDATE":1556582400,"PRODUCTID":85,"OPEN":"14.49","LOW":"14.41","HIGH":"14.87","CLOSE":"14.47","ADJCLOSE":"14.47","VOLUME":"0"},{"ID":2997,"TRADEDATE":20190502,"PHPDATE":1556755200,"PRODUCTID":85,"OPEN":"14.62","LOW":"14.02","HIGH":"14.87","CLOSE":"14.33","ADJCLOSE":"14.33","VOLUME":"0"},{"ID":2998,"TRADEDATE":20190503,"PHPDATE":1556841600,"PRODUCTID":85,"OPEN":"14.73","LOW":"14.44","HIGH":"14.95","CLOSE":"14.87","ADJCLOSE":"14.87","VOLUME":"0"},{"ID":2999,"TRADEDATE":20190504,"PHPDATE":1556841600,"PRODUCTID":85,"OPEN":"14.73","LOW":"14.44","HIGH":"14.95","CLOSE":"14.87","ADJCLOSE":"14.87","VOLUME":"0"},{"ID":3000,"TRADEDATE":20190506,"PHPDATE":1557100800,"PRODUCTID":85,"OPEN":"17.61","LOW":"17.27","HIGH":"19.25","CLOSE":"18.29","ADJCLOSE":"18.29","VOLUME":"0"},{"ID":3001,"TRADEDATE":20190507,"PHPDATE":1557187200,"PRODUCTID":85,"OPEN":"17.47","LOW":"17.22","HIGH":"18.1","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":3002,"TRADEDATE":20190508,"PHPDATE":1557273600,"PRODUCTID":85,"OPEN":"18.97","LOW":"18.54","HIGH":"19.58","CLOSE":"19.52","ADJCLOSE":"19.52","VOLUME":"0"},{"ID":3003,"TRADEDATE":20190509,"PHPDATE":1557360000,"PRODUCTID":85,"OPEN":"20.35","LOW":"20.12","HIGH":"23.8","CLOSE":"23.54","ADJCLOSE":"23.54","VOLUME":"0"},{"ID":3004,"TRADEDATE":20190510,"PHPDATE":1557446400,"PRODUCTID":85,"OPEN":"21.93","LOW":"20.68","HIGH":"23.19","CLOSE":"21.07","ADJCLOSE":"21.07","VOLUME":"0"},{"ID":3005,"TRADEDATE":20190511,"PHPDATE":1557446400,"PRODUCTID":85,"OPEN":"21.93","LOW":"20.68","HIGH":"23.19","CLOSE":"21.07","ADJCLOSE":"21.07","VOLUME":"0"},{"ID":3006,"TRADEDATE":20190513,"PHPDATE":1557446400,"PRODUCTID":85,"OPEN":"21.93","LOW":"20.68","HIGH":"23.19","CLOSE":"21.07","ADJCLOSE":"21.07","VOLUME":"0"},{"ID":3007,"TRADEDATE":20190514,"PHPDATE":1557792000,"PRODUCTID":85,"OPEN":"21.56","LOW":"20.38","HIGH":"22.25","CLOSE":"20.9","ADJCLOSE":"20.9","VOLUME":"0"},{"ID":3008,"TRADEDATE":20190515,"PHPDATE":1557878400,"PRODUCTID":85,"OPEN":"19.78","LOW":"18.43","HIGH":"19.78","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":3009,"TRADEDATE":20190516,"PHPDATE":1557964800,"PRODUCTID":85,"OPEN":"18.33","LOW":"17.86","HIGH":"18.88","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":3010,"TRADEDATE":20190517,"PHPDATE":1558051200,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.61","HIGH":"19.11","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":3011,"TRADEDATE":20190518,"PHPDATE":1558051200,"PRODUCTID":85,"OPEN":"17.69","LOW":"17.61","HIGH":"19.11","CLOSE":"18.98","ADJCLOSE":"18.98","VOLUME":"0"},{"ID":3012,"TRADEDATE":20190520,"PHPDATE":1558310400,"PRODUCTID":85,"OPEN":"19.03","LOW":"18.79","HIGH":"19.48","CLOSE":"18.81","ADJCLOSE":"18.81","VOLUME":"0"},{"ID":3013,"TRADEDATE":20190521,"PHPDATE":1558396800,"PRODUCTID":85,"OPEN":"18.52","LOW":"17.79","HIGH":"18.62","CLOSE":"18.21","ADJCLOSE":"18.21","VOLUME":"0"},{"ID":3014,"TRADEDATE":20190522,"PHPDATE":1558483200,"PRODUCTID":85,"OPEN":"17.9","LOW":"17.74","HIGH":"18.53","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":3015,"TRADEDATE":20190523,"PHPDATE":1558569600,"PRODUCTID":85,"OPEN":"18.99","LOW":"18.86","HIGH":"20.04","CLOSE":"19.68","ADJCLOSE":"19.68","VOLUME":"0"},{"ID":3016,"TRADEDATE":20190524,"PHPDATE":1558656000,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.52","HIGH":"19.43","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":3017,"TRADEDATE":20190525,"PHPDATE":1558656000,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.52","HIGH":"19.43","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":3018,"TRADEDATE":20190527,"PHPDATE":1558915200,"PRODUCTID":85,"OPEN":"19.55","LOW":"19.28","HIGH":"19.97","CLOSE":"19.42","ADJCLOSE":"19.42","VOLUME":"0"},{"ID":3019,"TRADEDATE":20190528,"PHPDATE":1559001600,"PRODUCTID":85,"OPEN":"19.26","LOW":"18.66","HIGH":"19.41","CLOSE":"18.75","ADJCLOSE":"18.75","VOLUME":"0"},{"ID":3020,"TRADEDATE":20190529,"PHPDATE":1559088000,"PRODUCTID":85,"OPEN":"18.99","LOW":"18.35","HIGH":"19.52","CLOSE":"19.5","ADJCLOSE":"19.5","VOLUME":"0"},{"ID":3021,"TRADEDATE":20190530,"PHPDATE":1559174400,"PRODUCTID":85,"OPEN":"19.07","LOW":"18.7","HIGH":"19.74","CLOSE":"19.49","ADJCLOSE":"19.49","VOLUME":"0"},{"ID":3022,"TRADEDATE":20190531,"PHPDATE":1559260800,"PRODUCTID":85,"OPEN":"19.46","LOW":"19.25","HIGH":"21","CLOSE":"20.85","ADJCLOSE":"20.85","VOLUME":"0"},{"ID":3023,"TRADEDATE":20190601,"PHPDATE":1559260800,"PRODUCTID":85,"OPEN":"19.46","LOW":"19.25","HIGH":"21","CLOSE":"20.85","ADJCLOSE":"20.85","VOLUME":"0"},{"ID":3024,"TRADEDATE":20190603,"PHPDATE":1559520000,"PRODUCTID":85,"OPEN":"21.13","LOW":"20.68","HIGH":"21.28","CLOSE":"20.93","ADJCLOSE":"20.93","VOLUME":"0"},{"ID":3025,"TRADEDATE":20190604,"PHPDATE":1559606400,"PRODUCTID":85,"OPEN":"20.58","LOW":"19.66","HIGH":"20.86","CLOSE":"19.72","ADJCLOSE":"19.72","VOLUME":"0"},{"ID":3026,"TRADEDATE":20190605,"PHPDATE":1559692800,"PRODUCTID":85,"OPEN":"18.26","LOW":"17.6","HIGH":"18.74","CLOSE":"17.6","ADJCLOSE":"17.6","VOLUME":"0"},{"ID":3027,"TRADEDATE":20190606,"PHPDATE":1559779200,"PRODUCTID":85,"OPEN":"17.5","LOW":"16.81","HIGH":"17.63","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":3028,"TRADEDATE":20190607,"PHPDATE":1559779200,"PRODUCTID":85,"OPEN":"17.5","LOW":"16.81","HIGH":"17.63","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":3029,"TRADEDATE":20190608,"PHPDATE":1559779200,"PRODUCTID":85,"OPEN":"17.5","LOW":"16.81","HIGH":"17.63","CLOSE":"17.03","ADJCLOSE":"17.03","VOLUME":"0"},{"ID":3030,"TRADEDATE":20190610,"PHPDATE":1560124800,"PRODUCTID":85,"OPEN":"16.83","LOW":"16.68","HIGH":"17.07","CLOSE":"16.94","ADJCLOSE":"16.94","VOLUME":"0"},{"ID":3031,"TRADEDATE":20190611,"PHPDATE":1560211200,"PRODUCTID":85,"OPEN":"16.72","LOW":"16.46","HIGH":"16.99","CLOSE":"16.99","ADJCLOSE":"16.99","VOLUME":"0"},{"ID":3032,"TRADEDATE":20190612,"PHPDATE":1560297600,"PRODUCTID":85,"OPEN":"17.09","LOW":"17.09","HIGH":"18.37","CLOSE":"18.18","ADJCLOSE":"18.18","VOLUME":"0"},{"ID":3033,"TRADEDATE":20190613,"PHPDATE":1560384000,"PRODUCTID":85,"OPEN":"18.71","LOW":"17.98","HIGH":"19.77","CLOSE":"18.16","ADJCLOSE":"18.16","VOLUME":"0"},{"ID":3034,"TRADEDATE":20190614,"PHPDATE":1560470400,"PRODUCTID":85,"OPEN":"17.82","LOW":"17.62","HIGH":"18.07","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":3035,"TRADEDATE":20190615,"PHPDATE":1560470400,"PRODUCTID":85,"OPEN":"17.82","LOW":"17.62","HIGH":"18.07","CLOSE":"18.07","ADJCLOSE":"18.07","VOLUME":"0"},{"ID":3036,"TRADEDATE":20190617,"PHPDATE":1560729600,"PRODUCTID":85,"OPEN":"17.68","LOW":"17.47","HIGH":"17.91","CLOSE":"17.83","ADJCLOSE":"17.83","VOLUME":"0"},{"ID":3037,"TRADEDATE":20190618,"PHPDATE":1560816000,"PRODUCTID":85,"OPEN":"17.51","LOW":"17.32","HIGH":"18.07","CLOSE":"18.06","ADJCLOSE":"18.06","VOLUME":"0"},{"ID":3038,"TRADEDATE":20190619,"PHPDATE":1560902400,"PRODUCTID":85,"OPEN":"18.1","LOW":"17.49","HIGH":"18.21","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":3039,"TRADEDATE":20190620,"PHPDATE":1560988800,"PRODUCTID":85,"OPEN":"17.24","LOW":"17.04","HIGH":"17.49","CLOSE":"17.43","ADJCLOSE":"17.43","VOLUME":"0"},{"ID":3040,"TRADEDATE":20190621,"PHPDATE":1561075200,"PRODUCTID":85,"OPEN":"17.03","LOW":"16.93","HIGH":"17.46","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":3041,"TRADEDATE":20190622,"PHPDATE":1561075200,"PRODUCTID":85,"OPEN":"17.03","LOW":"16.93","HIGH":"17.46","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":3042,"TRADEDATE":20190624,"PHPDATE":1561334400,"PRODUCTID":85,"OPEN":"17.91","LOW":"17.52","HIGH":"18.33","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":3043,"TRADEDATE":20190625,"PHPDATE":1561420800,"PRODUCTID":85,"OPEN":"17.77","LOW":"17.68","HIGH":"18.69","CLOSE":"18.03","ADJCLOSE":"18.03","VOLUME":"0"},{"ID":3044,"TRADEDATE":20190626,"PHPDATE":1561507200,"PRODUCTID":85,"OPEN":"18.44","LOW":"18.23","HIGH":"19.01","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":3045,"TRADEDATE":20190627,"PHPDATE":1561593600,"PRODUCTID":85,"OPEN":"18.44","LOW":"17.95","HIGH":"18.63","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":3046,"TRADEDATE":20190628,"PHPDATE":1561680000,"PRODUCTID":85,"OPEN":"17.93","LOW":"17.47","HIGH":"18.1","CLOSE":"17.48","ADJCLOSE":"17.48","VOLUME":"0"},{"ID":3047,"TRADEDATE":20190629,"PHPDATE":1561680000,"PRODUCTID":85,"OPEN":"17.93","LOW":"17.47","HIGH":"18.1","CLOSE":"17.48","ADJCLOSE":"17.48","VOLUME":"0"},{"ID":3048,"TRADEDATE":20190701,"PHPDATE":1561680000,"PRODUCTID":85,"OPEN":"17.93","LOW":"17.47","HIGH":"18.1","CLOSE":"17.48","ADJCLOSE":"17.48","VOLUME":"0"},{"ID":3049,"TRADEDATE":20190702,"PHPDATE":1562025600,"PRODUCTID":85,"OPEN":"15.97","LOW":"15.14","HIGH":"16.11","CLOSE":"15.25","ADJCLOSE":"15.25","VOLUME":"0"},{"ID":3050,"TRADEDATE":20190703,"PHPDATE":1562112000,"PRODUCTID":85,"OPEN":"15.25","LOW":"14.78","HIGH":"15.28","CLOSE":"14.81","ADJCLOSE":"14.81","VOLUME":"0"},{"ID":3051,"TRADEDATE":20190704,"PHPDATE":1562198400,"PRODUCTID":85,"OPEN":"14.72","LOW":"14.15","HIGH":"14.72","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":3052,"TRADEDATE":20190705,"PHPDATE":1562284800,"PRODUCTID":85,"OPEN":"14.2","LOW":"14.04","HIGH":"14.73","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":3053,"TRADEDATE":20190706,"PHPDATE":1562284800,"PRODUCTID":85,"OPEN":"14.2","LOW":"14.04","HIGH":"14.73","CLOSE":"14.7","ADJCLOSE":"14.7","VOLUME":"0"},{"ID":3054,"TRADEDATE":20190708,"PHPDATE":1562544000,"PRODUCTID":85,"OPEN":"15.62","LOW":"15.51","HIGH":"16","CLOSE":"15.58","ADJCLOSE":"15.58","VOLUME":"0"},{"ID":3055,"TRADEDATE":20190709,"PHPDATE":1562630400,"PRODUCTID":85,"OPEN":"15.56","LOW":"15.28","HIGH":"15.87","CLOSE":"15.83","ADJCLOSE":"15.83","VOLUME":"0"},{"ID":3056,"TRADEDATE":20190710,"PHPDATE":1562716800,"PRODUCTID":85,"OPEN":"15.78","LOW":"15.45","HIGH":"16","CLOSE":"15.52","ADJCLOSE":"15.52","VOLUME":"0"},{"ID":3057,"TRADEDATE":20190711,"PHPDATE":1562803200,"PRODUCTID":85,"OPEN":"14.71","LOW":"14.42","HIGH":"14.77","CLOSE":"14.69","ADJCLOSE":"14.69","VOLUME":"0"},{"ID":3058,"TRADEDATE":20190712,"PHPDATE":1562889600,"PRODUCTID":85,"OPEN":"14.72","LOW":"14.18","HIGH":"14.77","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":3059,"TRADEDATE":20190713,"PHPDATE":1562889600,"PRODUCTID":85,"OPEN":"14.72","LOW":"14.18","HIGH":"14.77","CLOSE":"14.21","ADJCLOSE":"14.21","VOLUME":"0"},{"ID":3060,"TRADEDATE":20190715,"PHPDATE":1563148800,"PRODUCTID":85,"OPEN":"15.66","LOW":"14.73","HIGH":"15.93","CLOSE":"14.78","ADJCLOSE":"14.78","VOLUME":"0"},{"ID":3061,"TRADEDATE":20190716,"PHPDATE":1563235200,"PRODUCTID":85,"OPEN":"14.81","LOW":"14.27","HIGH":"14.91","CLOSE":"14.6","ADJCLOSE":"14.6","VOLUME":"0"},{"ID":3062,"TRADEDATE":20190717,"PHPDATE":1563321600,"PRODUCTID":85,"OPEN":"15.07","LOW":"14.45","HIGH":"15.14","CLOSE":"14.59","ADJCLOSE":"14.59","VOLUME":"0"},{"ID":3063,"TRADEDATE":20190718,"PHPDATE":1563408000,"PRODUCTID":85,"OPEN":"15.28","LOW":"14.97","HIGH":"15.76","CLOSE":"15.72","ADJCLOSE":"15.72","VOLUME":"0"},{"ID":3064,"TRADEDATE":20190719,"PHPDATE":1563494400,"PRODUCTID":85,"OPEN":"15.09","LOW":"14.79","HIGH":"15.22","CLOSE":"15.18","ADJCLOSE":"15.18","VOLUME":"0"},{"ID":3065,"TRADEDATE":20190720,"PHPDATE":1563494400,"PRODUCTID":85,"OPEN":"15.09","LOW":"14.79","HIGH":"15.22","CLOSE":"15.18","ADJCLOSE":"15.18","VOLUME":"0"},{"ID":3066,"TRADEDATE":20190722,"PHPDATE":1563753600,"PRODUCTID":85,"OPEN":"15.94","LOW":"15.84","HIGH":"18.03","CLOSE":"17.67","ADJCLOSE":"17.67","VOLUME":"0"},{"ID":3067,"TRADEDATE":20190723,"PHPDATE":1563840000,"PRODUCTID":85,"OPEN":"16.99","LOW":"16.66","HIGH":"17.18","CLOSE":"16.66","ADJCLOSE":"16.66","VOLUME":"0"},{"ID":3068,"TRADEDATE":20190724,"PHPDATE":1563926400,"PRODUCTID":85,"OPEN":"16.64","LOW":"16.4","HIGH":"16.86","CLOSE":"16.68","ADJCLOSE":"16.68","VOLUME":"0"},{"ID":3069,"TRADEDATE":20190725,"PHPDATE":1564012800,"PRODUCTID":85,"OPEN":"16.65","LOW":"16.59","HIGH":"17.78","CLOSE":"17.44","ADJCLOSE":"17.44","VOLUME":"0"},{"ID":3070,"TRADEDATE":20190726,"PHPDATE":1564099200,"PRODUCTID":85,"OPEN":"18.21","LOW":"17.5","HIGH":"18.42","CLOSE":"18.08","ADJCLOSE":"18.08","VOLUME":"0"},{"ID":3071,"TRADEDATE":20190727,"PHPDATE":1564099200,"PRODUCTID":85,"OPEN":"18.21","LOW":"17.5","HIGH":"18.42","CLOSE":"18.08","ADJCLOSE":"18.08","VOLUME":"0"},{"ID":3072,"TRADEDATE":20190729,"PHPDATE":1564358400,"PRODUCTID":85,"OPEN":"18.52","LOW":"18.45","HIGH":"19.77","CLOSE":"18.72","ADJCLOSE":"18.72","VOLUME":"0"},{"ID":3073,"TRADEDATE":20190730,"PHPDATE":1564444800,"PRODUCTID":85,"OPEN":"17.9","LOW":"16.77","HIGH":"18.02","CLOSE":"17.28","ADJCLOSE":"17.28","VOLUME":"0"},{"ID":3074,"TRADEDATE":20190731,"PHPDATE":1564531200,"PRODUCTID":85,"OPEN":"18","LOW":"17.11","HIGH":"18.29","CLOSE":"17.31","ADJCLOSE":"17.31","VOLUME":"0"},{"ID":3075,"TRADEDATE":20190801,"PHPDATE":1564617600,"PRODUCTID":85,"OPEN":"17.29","LOW":"16.35","HIGH":"17.39","CLOSE":"16.45","ADJCLOSE":"16.45","VOLUME":"0"},{"ID":3076,"TRADEDATE":20190802,"PHPDATE":1564704000,"PRODUCTID":85,"OPEN":"19.2","LOW":"18.39","HIGH":"19.97","CLOSE":"19.94","ADJCLOSE":"19.94","VOLUME":"0"},{"ID":3077,"TRADEDATE":20190803,"PHPDATE":1564704000,"PRODUCTID":85,"OPEN":"19.2","LOW":"18.39","HIGH":"19.97","CLOSE":"19.94","ADJCLOSE":"19.94","VOLUME":"0"},{"ID":3078,"TRADEDATE":20190805,"PHPDATE":1564963200,"PRODUCTID":85,"OPEN":"22.14","LOW":"21.77","HIGH":"23.92","CLOSE":"22.27","ADJCLOSE":"22.27","VOLUME":"0"},{"ID":3079,"TRADEDATE":20190806,"PHPDATE":1565049600,"PRODUCTID":85,"OPEN":"26.64","LOW":"22.99","HIGH":"27.05","CLOSE":"23.35","ADJCLOSE":"23.35","VOLUME":"0"},{"ID":3080,"TRADEDATE":20190807,"PHPDATE":1565136000,"PRODUCTID":85,"OPEN":"21.64","LOW":"21.27","HIGH":"23.06","CLOSE":"21.32","ADJCLOSE":"21.32","VOLUME":"0"},{"ID":3081,"TRADEDATE":20190808,"PHPDATE":1565222400,"PRODUCTID":85,"OPEN":"21.2","LOW":"20.14","HIGH":"21.29","CLOSE":"20.75","ADJCLOSE":"20.75","VOLUME":"0"},{"ID":3082,"TRADEDATE":20190809,"PHPDATE":1565308800,"PRODUCTID":85,"OPEN":"19.88","LOW":"19.61","HIGH":"20.99","CLOSE":"20.75","ADJCLOSE":"20.75","VOLUME":"0"},{"ID":3083,"TRADEDATE":20190810,"PHPDATE":1565308800,"PRODUCTID":85,"OPEN":"19.88","LOW":"19.61","HIGH":"20.99","CLOSE":"20.75","ADJCLOSE":"20.75","VOLUME":"0"},{"ID":3084,"TRADEDATE":20190812,"PHPDATE":1565568000,"PRODUCTID":85,"OPEN":"20.54","LOW":"19.47","HIGH":"20.57","CLOSE":"19.6","ADJCLOSE":"19.6","VOLUME":"0"},{"ID":3085,"TRADEDATE":20190813,"PHPDATE":1565654400,"PRODUCTID":85,"OPEN":"21.04","LOW":"20.79","HIGH":"23.36","CLOSE":"23.36","ADJCLOSE":"23.36","VOLUME":"0"},{"ID":3086,"TRADEDATE":20190814,"PHPDATE":1565740800,"PRODUCTID":85,"OPEN":"21.08","LOW":"21.08","HIGH":"24.04","CLOSE":"23.65","ADJCLOSE":"23.65","VOLUME":"0"},{"ID":3087,"TRADEDATE":20190815,"PHPDATE":1565827200,"PRODUCTID":85,"OPEN":"25.11","LOW":"23.14","HIGH":"25.21","CLOSE":"23.57","ADJCLOSE":"23.57","VOLUME":"0"},{"ID":3088,"TRADEDATE":20190816,"PHPDATE":1565913600,"PRODUCTID":85,"OPEN":"24.03","LOW":"23.83","HIGH":"24.79","CLOSE":"24.25","ADJCLOSE":"24.25","VOLUME":"0"},{"ID":3089,"TRADEDATE":20190817,"PHPDATE":1565913600,"PRODUCTID":85,"OPEN":"24.03","LOW":"23.83","HIGH":"24.79","CLOSE":"24.25","ADJCLOSE":"24.25","VOLUME":"0"},{"ID":3090,"TRADEDATE":20190819,"PHPDATE":1566172800,"PRODUCTID":85,"OPEN":"22.95","LOW":"22.42","HIGH":"23.21","CLOSE":"22.92","ADJCLOSE":"22.92","VOLUME":"0"},{"ID":3091,"TRADEDATE":20190820,"PHPDATE":1566259200,"PRODUCTID":85,"OPEN":"22.3","LOW":"21.07","HIGH":"22.41","CLOSE":"21.17","ADJCLOSE":"21.17","VOLUME":"0"},{"ID":3092,"TRADEDATE":20190821,"PHPDATE":1566345600,"PRODUCTID":85,"OPEN":"21.19","LOW":"20.89","HIGH":"21.33","CLOSE":"20.94","ADJCLOSE":"20.94","VOLUME":"0"},{"ID":3093,"TRADEDATE":20190822,"PHPDATE":1566432000,"PRODUCTID":85,"OPEN":"20.37","LOW":"20.25","HIGH":"20.92","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":3094,"TRADEDATE":20190823,"PHPDATE":1566518400,"PRODUCTID":85,"OPEN":"20.91","LOW":"20.22","HIGH":"21.05","CLOSE":"20.37","ADJCLOSE":"20.37","VOLUME":"0"},{"ID":3095,"TRADEDATE":20190824,"PHPDATE":1566518400,"PRODUCTID":85,"OPEN":"20.91","LOW":"20.22","HIGH":"21.05","CLOSE":"20.37","ADJCLOSE":"20.37","VOLUME":"0"},{"ID":3096,"TRADEDATE":20190826,"PHPDATE":1566777600,"PRODUCTID":85,"OPEN":"25.13","LOW":"23.97","HIGH":"26.41","CLOSE":"23.97","ADJCLOSE":"23.97","VOLUME":"0"},{"ID":3097,"TRADEDATE":20190827,"PHPDATE":1566864000,"PRODUCTID":85,"OPEN":"22.82","LOW":"22.64","HIGH":"24.09","CLOSE":"24.05","ADJCLOSE":"24.05","VOLUME":"0"},{"ID":3098,"TRADEDATE":20190828,"PHPDATE":1566950400,"PRODUCTID":85,"OPEN":"24.05","LOW":"23.46","HIGH":"24.32","CLOSE":"24.09","ADJCLOSE":"24.09","VOLUME":"0"},{"ID":3099,"TRADEDATE":20190829,"PHPDATE":1567036800,"PRODUCTID":85,"OPEN":"23.84","LOW":"23.69","HIGH":"24.89","CLOSE":"23.69","ADJCLOSE":"23.69","VOLUME":"0"},{"ID":3100,"TRADEDATE":20190830,"PHPDATE":1567123200,"PRODUCTID":85,"OPEN":"22.67","LOW":"22.38","HIGH":"25.4","CLOSE":"24.15","ADJCLOSE":"24.15","VOLUME":"0"},{"ID":3101,"TRADEDATE":20190831,"PHPDATE":1567123200,"PRODUCTID":85,"OPEN":"22.67","LOW":"22.38","HIGH":"25.4","CLOSE":"24.15","ADJCLOSE":"24.15","VOLUME":"0"},{"ID":3102,"TRADEDATE":20190902,"PHPDATE":1567382400,"PRODUCTID":85,"OPEN":"24.31","LOW":"23.21","HIGH":"24.37","CLOSE":"23.89","ADJCLOSE":"23.89","VOLUME":"0"},{"ID":3103,"TRADEDATE":20190903,"PHPDATE":1567468800,"PRODUCTID":85,"OPEN":"23.75","LOW":"22.63","HIGH":"23.86","CLOSE":"23.27","ADJCLOSE":"23.27","VOLUME":"0"},{"ID":3104,"TRADEDATE":20190904,"PHPDATE":1567555200,"PRODUCTID":85,"OPEN":"21.8","LOW":"20.87","HIGH":"22.1","CLOSE":"21.3","ADJCLOSE":"21.3","VOLUME":"0"},{"ID":3105,"TRADEDATE":20190905,"PHPDATE":1567641600,"PRODUCTID":85,"OPEN":"21.3","LOW":"21.3","HIGH":"21.3","CLOSE":"21.3","ADJCLOSE":"21.3","VOLUME":"0"},{"ID":3106,"TRADEDATE":20190906,"PHPDATE":1567728000,"PRODUCTID":85,"OPEN":"19.38","LOW":"19.31","HIGH":"20.71","CLOSE":"20.29","ADJCLOSE":"20.29","VOLUME":"0"},{"ID":3107,"TRADEDATE":20190907,"PHPDATE":1567728000,"PRODUCTID":85,"OPEN":"19.38","LOW":"19.31","HIGH":"20.71","CLOSE":"20.29","ADJCLOSE":"20.29","VOLUME":"0"},{"ID":3108,"TRADEDATE":20190909,"PHPDATE":1567987200,"PRODUCTID":85,"OPEN":"19.62","LOW":"19.42","HIGH":"19.96","CLOSE":"19.47","ADJCLOSE":"19.47","VOLUME":"0"},{"ID":3109,"TRADEDATE":20190910,"PHPDATE":1568073600,"PRODUCTID":85,"OPEN":"18.98","LOW":"18.51","HIGH":"19.2","CLOSE":"18.76","ADJCLOSE":"18.76","VOLUME":"0"},{"ID":3110,"TRADEDATE":20190911,"PHPDATE":1568160000,"PRODUCTID":85,"OPEN":"18.63","LOW":"17.9","HIGH":"18.68","CLOSE":"18.65","ADJCLOSE":"18.65","VOLUME":"0"},{"ID":3111,"TRADEDATE":20190912,"PHPDATE":1568246400,"PRODUCTID":85,"OPEN":"18","LOW":"17.86","HIGH":"18.35","CLOSE":"18.34","ADJCLOSE":"18.34","VOLUME":"0"},{"ID":3112,"TRADEDATE":20190913,"PHPDATE":1568332800,"PRODUCTID":85,"OPEN":"17.97","LOW":"17.86","HIGH":"18.47","CLOSE":"18.09","ADJCLOSE":"18.09","VOLUME":"0"},{"ID":3113,"TRADEDATE":20190914,"PHPDATE":1568332800,"PRODUCTID":85,"OPEN":"17.97","LOW":"17.86","HIGH":"18.47","CLOSE":"18.09","ADJCLOSE":"18.09","VOLUME":"0"},{"ID":3114,"TRADEDATE":20190916,"PHPDATE":1568592000,"PRODUCTID":85,"OPEN":"18.84","LOW":"18.63","HIGH":"19.02","CLOSE":"18.78","ADJCLOSE":"18.78","VOLUME":"0"},{"ID":3115,"TRADEDATE":20190917,"PHPDATE":1568678400,"PRODUCTID":85,"OPEN":"18.91","LOW":"18.67","HIGH":"19.06","CLOSE":"18.99","ADJCLOSE":"18.99","VOLUME":"0"},{"ID":3116,"TRADEDATE":20190918,"PHPDATE":1568764800,"PRODUCTID":85,"OPEN":"18.89","LOW":"18.74","HIGH":"19.08","CLOSE":"19.05","ADJCLOSE":"19.05","VOLUME":"0"},{"ID":3117,"TRADEDATE":20190919,"PHPDATE":1568851200,"PRODUCTID":85,"OPEN":"18.58","LOW":"18.58","HIGH":"19.07","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":3118,"TRADEDATE":20190920,"PHPDATE":1568937600,"PRODUCTID":85,"OPEN":"18.19","LOW":"18.13","HIGH":"18.61","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":3119,"TRADEDATE":20190921,"PHPDATE":1568937600,"PRODUCTID":85,"OPEN":"18.19","LOW":"18.13","HIGH":"18.61","CLOSE":"18.57","ADJCLOSE":"18.57","VOLUME":"0"},{"ID":3120,"TRADEDATE":20190923,"PHPDATE":1569196800,"PRODUCTID":85,"OPEN":"19.07","LOW":"18.92","HIGH":"19.47","CLOSE":"19.31","ADJCLOSE":"19.31","VOLUME":"0"},{"ID":3121,"TRADEDATE":20190924,"PHPDATE":1569283200,"PRODUCTID":85,"OPEN":"18.98","LOW":"18.38","HIGH":"19.24","CLOSE":"18.65","ADJCLOSE":"18.65","VOLUME":"0"},{"ID":3122,"TRADEDATE":20190925,"PHPDATE":1569369600,"PRODUCTID":85,"OPEN":"19.03","LOW":"19.03","HIGH":"20.44","CLOSE":"20.42","ADJCLOSE":"20.42","VOLUME":"0"},{"ID":3123,"TRADEDATE":20190926,"PHPDATE":1569456000,"PRODUCTID":85,"OPEN":"20.19","LOW":"19.8","HIGH":"20.48","CLOSE":"19.98","ADJCLOSE":"19.98","VOLUME":"0"},{"ID":3124,"TRADEDATE":20190927,"PHPDATE":1569542400,"PRODUCTID":85,"OPEN":"19.8","LOW":"19.43","HIGH":"20.18","CLOSE":"19.88","ADJCLOSE":"19.88","VOLUME":"0"},{"ID":3125,"TRADEDATE":20190928,"PHPDATE":1569542400,"PRODUCTID":85,"OPEN":"19.8","LOW":"19.43","HIGH":"20.18","CLOSE":"19.88","ADJCLOSE":"19.88","VOLUME":"0"},{"ID":3126,"TRADEDATE":20190930,"PHPDATE":1569801600,"PRODUCTID":85,"OPEN":"20.7","LOW":"19.75","HIGH":"20.74","CLOSE":"20.25","ADJCLOSE":"20.25","VOLUME":"0"},{"ID":3127,"TRADEDATE":20191001,"PHPDATE":1569801600,"PRODUCTID":85,"OPEN":"20.7","LOW":"19.75","HIGH":"20.74","CLOSE":"20.25","ADJCLOSE":"20.25","VOLUME":"0"},{"ID":3128,"TRADEDATE":20191002,"PHPDATE":1569974400,"PRODUCTID":85,"OPEN":"21.19","LOW":"19.98","HIGH":"21.26","CLOSE":"20.59","ADJCLOSE":"20.59","VOLUME":"0"},{"ID":3129,"TRADEDATE":20191003,"PHPDATE":1570060800,"PRODUCTID":85,"OPEN":"20.84","LOW":"20","HIGH":"20.88","CLOSE":"20.14","ADJCLOSE":"20.14","VOLUME":"0"},{"ID":3130,"TRADEDATE":20191004,"PHPDATE":1570147200,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.64","HIGH":"21.55","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":3131,"TRADEDATE":20191005,"PHPDATE":1570147200,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.64","HIGH":"21.55","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":3132,"TRADEDATE":20191007,"PHPDATE":1570147200,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.64","HIGH":"21.55","CLOSE":"20.7","ADJCLOSE":"20.7","VOLUME":"0"},{"ID":3133,"TRADEDATE":20191008,"PHPDATE":1570492800,"PRODUCTID":85,"OPEN":"21.73","LOW":"20.31","HIGH":"21.74","CLOSE":"20.75","ADJCLOSE":"20.75","VOLUME":"0"},{"ID":3134,"TRADEDATE":20191009,"PHPDATE":1570579200,"PRODUCTID":85,"OPEN":"21.2","LOW":"20.93","HIGH":"21.47","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":3135,"TRADEDATE":20191010,"PHPDATE":1570665600,"PRODUCTID":85,"OPEN":"21.25","LOW":"20.57","HIGH":"21.28","CLOSE":"20.91","ADJCLOSE":"20.91","VOLUME":"0"},{"ID":3136,"TRADEDATE":20191011,"PHPDATE":1570752000,"PRODUCTID":85,"OPEN":"20.63","LOW":"19.77","HIGH":"20.66","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":3137,"TRADEDATE":20191012,"PHPDATE":1570752000,"PRODUCTID":85,"OPEN":"20.63","LOW":"19.77","HIGH":"20.66","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":3138,"TRADEDATE":20191014,"PHPDATE":1571011200,"PRODUCTID":85,"OPEN":"19.5","LOW":"18.66","HIGH":"19.5","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":3139,"TRADEDATE":20191015,"PHPDATE":1571097600,"PRODUCTID":85,"OPEN":"18.1","LOW":"17.85","HIGH":"18.18","CLOSE":"17.99","ADJCLOSE":"17.99","VOLUME":"0"},{"ID":3140,"TRADEDATE":20191016,"PHPDATE":1571184000,"PRODUCTID":85,"OPEN":"18.4","LOW":"17.93","HIGH":"18.52","CLOSE":"18.17","ADJCLOSE":"18.17","VOLUME":"0"},{"ID":3141,"TRADEDATE":20191017,"PHPDATE":1571270400,"PRODUCTID":85,"OPEN":"17.85","LOW":"17.58","HIGH":"17.89","CLOSE":"17.6","ADJCLOSE":"17.6","VOLUME":"0"},{"ID":3142,"TRADEDATE":20191018,"PHPDATE":1571356800,"PRODUCTID":85,"OPEN":"17.66","LOW":"17.28","HIGH":"17.74","CLOSE":"17.29","ADJCLOSE":"17.29","VOLUME":"0"},{"ID":3143,"TRADEDATE":20191019,"PHPDATE":1571356800,"PRODUCTID":85,"OPEN":"17.66","LOW":"17.28","HIGH":"17.74","CLOSE":"17.29","ADJCLOSE":"17.29","VOLUME":"0"},{"ID":3144,"TRADEDATE":20191021,"PHPDATE":1571616000,"PRODUCTID":85,"OPEN":"17.57","LOW":"16.69","HIGH":"17.63","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":3145,"TRADEDATE":20191022,"PHPDATE":1571702400,"PRODUCTID":85,"OPEN":"16.52","LOW":"16.11","HIGH":"16.67","CLOSE":"16.23","ADJCLOSE":"16.23","VOLUME":"0"},{"ID":3146,"TRADEDATE":20191023,"PHPDATE":1571788800,"PRODUCTID":85,"OPEN":"16.34","LOW":"16.22","HIGH":"16.79","CLOSE":"16.32","ADJCLOSE":"16.32","VOLUME":"0"},{"ID":3147,"TRADEDATE":20191024,"PHPDATE":1571875200,"PRODUCTID":85,"OPEN":"16.1","LOW":"15.94","HIGH":"16.21","CLOSE":"16.1","ADJCLOSE":"16.1","VOLUME":"0"},{"ID":3148,"TRADEDATE":20191025,"PHPDATE":1571961600,"PRODUCTID":85,"OPEN":"16.1","LOW":"15.53","HIGH":"16.13","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":3149,"TRADEDATE":20191026,"PHPDATE":1571961600,"PRODUCTID":85,"OPEN":"16.1","LOW":"15.53","HIGH":"16.13","CLOSE":"15.62","ADJCLOSE":"15.62","VOLUME":"0"},{"ID":3150,"TRADEDATE":20191028,"PHPDATE":1572220800,"PRODUCTID":85,"OPEN":"15.96","LOW":"15.55","HIGH":"16","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":3151,"TRADEDATE":20191029,"PHPDATE":1572307200,"PRODUCTID":85,"OPEN":"15.87","LOW":"15.84","HIGH":"16.12","CLOSE":"16.05","ADJCLOSE":"16.05","VOLUME":"0"},{"ID":3152,"TRADEDATE":20191030,"PHPDATE":1572393600,"PRODUCTID":85,"OPEN":"16.09","LOW":"15.95","HIGH":"16.39","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":3153,"TRADEDATE":20191031,"PHPDATE":1572480000,"PRODUCTID":85,"OPEN":"15.38","LOW":"14.99","HIGH":"15.68","CLOSE":"15.18","ADJCLOSE":"15.18","VOLUME":"0"},{"ID":3154,"TRADEDATE":20191101,"PHPDATE":1572566400,"PRODUCTID":85,"OPEN":"15.55","LOW":"15","HIGH":"15.55","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":3155,"TRADEDATE":20191102,"PHPDATE":1572566400,"PRODUCTID":85,"OPEN":"15.55","LOW":"15","HIGH":"15.55","CLOSE":"15.36","ADJCLOSE":"15.36","VOLUME":"0"},{"ID":3156,"TRADEDATE":20191104,"PHPDATE":1572825600,"PRODUCTID":85,"OPEN":"15.46","LOW":"15.21","HIGH":"15.99","CLOSE":"15.99","ADJCLOSE":"15.99","VOLUME":"0"},{"ID":3157,"TRADEDATE":20191105,"PHPDATE":1572912000,"PRODUCTID":85,"OPEN":"15.67","LOW":"15.45","HIGH":"15.77","CLOSE":"15.52","ADJCLOSE":"15.52","VOLUME":"0"},{"ID":3158,"TRADEDATE":20191106,"PHPDATE":1572998400,"PRODUCTID":85,"OPEN":"15.5","LOW":"14.97","HIGH":"15.59","CLOSE":"15.19","ADJCLOSE":"15.19","VOLUME":"0"},{"ID":3159,"TRADEDATE":20191107,"PHPDATE":1573084800,"PRODUCTID":85,"OPEN":"14.99","LOW":"14.37","HIGH":"14.99","CLOSE":"14.74","ADJCLOSE":"14.74","VOLUME":"0"},{"ID":3160,"TRADEDATE":20191108,"PHPDATE":1573171200,"PRODUCTID":85,"OPEN":"14.4","LOW":"14.16","HIGH":"15.15","CLOSE":"15.12","ADJCLOSE":"15.12","VOLUME":"0"},{"ID":3161,"TRADEDATE":20191109,"PHPDATE":1573171200,"PRODUCTID":85,"OPEN":"14.4","LOW":"14.16","HIGH":"15.15","CLOSE":"15.12","ADJCLOSE":"15.12","VOLUME":"0"},{"ID":3162,"TRADEDATE":20191110,"PHPDATE":1573171200,"PRODUCTID":85,"OPEN":"14.4","LOW":"14.16","HIGH":"15.15","CLOSE":"15.12","ADJCLOSE":"15.12","VOLUME":"0"},{"ID":3163,"TRADEDATE":20191111,"PHPDATE":1573430400,"PRODUCTID":85,"OPEN":"16.19","LOW":"16.05","HIGH":"18.71","CLOSE":"18.31","ADJCLOSE":"18.31","VOLUME":"0"},{"ID":3164,"TRADEDATE":20191112,"PHPDATE":1573516800,"PRODUCTID":85,"OPEN":"17.12","LOW":"16.87","HIGH":"17.75","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":3165,"TRADEDATE":20191113,"PHPDATE":1573603200,"PRODUCTID":85,"OPEN":"18.47","LOW":"18.34","HIGH":"20.14","CLOSE":"19.97","ADJCLOSE":"19.97","VOLUME":"0"},{"ID":3166,"TRADEDATE":20191114,"PHPDATE":1573689600,"PRODUCTID":85,"OPEN":"19.93","LOW":"19.23","HIGH":"20.41","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":3167,"TRADEDATE":20191115,"PHPDATE":1573776000,"PRODUCTID":85,"OPEN":"19.17","LOW":"19.02","HIGH":"19.56","CLOSE":"19.19","ADJCLOSE":"19.19","VOLUME":"0"},{"ID":3168,"TRADEDATE":20191116,"PHPDATE":1573776000,"PRODUCTID":85,"OPEN":"19.17","LOW":"19.02","HIGH":"19.56","CLOSE":"19.19","ADJCLOSE":"19.19","VOLUME":"0"},{"ID":3169,"TRADEDATE":20191118,"PHPDATE":1574035200,"PRODUCTID":85,"OPEN":"19.13","LOW":"17.69","HIGH":"19.13","CLOSE":"17.84","ADJCLOSE":"17.84","VOLUME":"0"},{"ID":3170,"TRADEDATE":20191119,"PHPDATE":1574121600,"PRODUCTID":85,"OPEN":"17.71","LOW":"16.8","HIGH":"17.71","CLOSE":"17.16","ADJCLOSE":"17.16","VOLUME":"0"},{"ID":3171,"TRADEDATE":20191120,"PHPDATE":1574208000,"PRODUCTID":85,"OPEN":"17.64","LOW":"16.97","HIGH":"17.82","CLOSE":"17.22","ADJCLOSE":"17.22","VOLUME":"0"},{"ID":3172,"TRADEDATE":20191121,"PHPDATE":1574294400,"PRODUCTID":85,"OPEN":"18.39","LOW":"17.87","HIGH":"18.84","CLOSE":"18.17","ADJCLOSE":"18.17","VOLUME":"0"},{"ID":3173,"TRADEDATE":20191122,"PHPDATE":1574380800,"PRODUCTID":85,"OPEN":"17.3","LOW":"16.96","HIGH":"17.49","CLOSE":"17.38","ADJCLOSE":"17.38","VOLUME":"0"},{"ID":3174,"TRADEDATE":20191123,"PHPDATE":1574380800,"PRODUCTID":85,"OPEN":"17.3","LOW":"16.96","HIGH":"17.49","CLOSE":"17.38","ADJCLOSE":"17.38","VOLUME":"0"},{"ID":3175,"TRADEDATE":20191125,"PHPDATE":1574640000,"PRODUCTID":85,"OPEN":"17.31","LOW":"17.1","HIGH":"17.73","CLOSE":"17.59","ADJCLOSE":"17.59","VOLUME":"0"},{"ID":3176,"TRADEDATE":20191126,"PHPDATE":1574726400,"PRODUCTID":85,"OPEN":"17.34","LOW":"16.65","HIGH":"17.77","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":3177,"TRADEDATE":20191127,"PHPDATE":1574812800,"PRODUCTID":85,"OPEN":"17.21","LOW":"17.14","HIGH":"17.52","CLOSE":"17.17","ADJCLOSE":"17.17","VOLUME":"0"},{"ID":3178,"TRADEDATE":20191128,"PHPDATE":1574899200,"PRODUCTID":85,"OPEN":"17.63","LOW":"16.82","HIGH":"17.63","CLOSE":"16.85","ADJCLOSE":"16.85","VOLUME":"0"},{"ID":3179,"TRADEDATE":20191129,"PHPDATE":1574985600,"PRODUCTID":85,"OPEN":"17.11","LOW":"16.9","HIGH":"18","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":3180,"TRADEDATE":20191130,"PHPDATE":1574985600,"PRODUCTID":85,"OPEN":"17.11","LOW":"16.9","HIGH":"18","CLOSE":"17.77","ADJCLOSE":"17.77","VOLUME":"0"},{"ID":3181,"TRADEDATE":20191202,"PHPDATE":1575244800,"PRODUCTID":85,"OPEN":"17.65","LOW":"16.96","HIGH":"17.88","CLOSE":"17.04","ADJCLOSE":"17.04","VOLUME":"0"},{"ID":3182,"TRADEDATE":20191203,"PHPDATE":1575331200,"PRODUCTID":85,"OPEN":"17.45","LOW":"16.71","HIGH":"18.23","CLOSE":"16.71","ADJCLOSE":"16.71","VOLUME":"0"},{"ID":3183,"TRADEDATE":20191204,"PHPDATE":1575417600,"PRODUCTID":85,"OPEN":"17.45","LOW":"16.91","HIGH":"17.6","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":3184,"TRADEDATE":20191205,"PHPDATE":1575504000,"PRODUCTID":85,"OPEN":"16.79","LOW":"16.05","HIGH":"16.92","CLOSE":"16.06","ADJCLOSE":"16.06","VOLUME":"0"},{"ID":3185,"TRADEDATE":20191206,"PHPDATE":1575590400,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.64","HIGH":"16.06","CLOSE":"16.06","ADJCLOSE":"16.06","VOLUME":"0"},{"ID":3186,"TRADEDATE":20191207,"PHPDATE":1575590400,"PRODUCTID":85,"OPEN":"15.99","LOW":"15.64","HIGH":"16.06","CLOSE":"16.06","ADJCLOSE":"16.06","VOLUME":"0"},{"ID":3187,"TRADEDATE":20191209,"PHPDATE":1575849600,"PRODUCTID":85,"OPEN":"16.26","LOW":"15.97","HIGH":"16.28","CLOSE":"16","ADJCLOSE":"16","VOLUME":"0"},{"ID":3188,"TRADEDATE":20191210,"PHPDATE":1575936000,"PRODUCTID":85,"OPEN":"16.23","LOW":"15.75","HIGH":"16.23","CLOSE":"16.03","ADJCLOSE":"16.03","VOLUME":"0"},{"ID":3189,"TRADEDATE":20191211,"PHPDATE":1576022400,"PRODUCTID":85,"OPEN":"16.16","LOW":"15.7","HIGH":"16.18","CLOSE":"15.9","ADJCLOSE":"15.9","VOLUME":"0"},{"ID":3190,"TRADEDATE":20191212,"PHPDATE":1576108800,"PRODUCTID":85,"OPEN":"15.81","LOW":"15.7","HIGH":"15.9","CLOSE":"15.88","ADJCLOSE":"15.88","VOLUME":"0"},{"ID":3191,"TRADEDATE":20191213,"PHPDATE":1576195200,"PRODUCTID":85,"OPEN":"15.26","LOW":"14.7","HIGH":"15.71","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":3192,"TRADEDATE":20191214,"PHPDATE":1576195200,"PRODUCTID":85,"OPEN":"15.26","LOW":"14.7","HIGH":"15.71","CLOSE":"15.51","ADJCLOSE":"15.51","VOLUME":"0"},{"ID":3193,"TRADEDATE":20191216,"PHPDATE":1576454400,"PRODUCTID":85,"OPEN":"14.86","LOW":"14.58","HIGH":"15.03","CLOSE":"14.62","ADJCLOSE":"14.62","VOLUME":"0"},{"ID":3194,"TRADEDATE":20191217,"PHPDATE":1576540800,"PRODUCTID":85,"OPEN":"14.31","LOW":"14.12","HIGH":"14.66","CLOSE":"14.25","ADJCLOSE":"14.25","VOLUME":"0"},{"ID":3195,"TRADEDATE":20191218,"PHPDATE":1576627200,"PRODUCTID":85,"OPEN":"14.21","LOW":"14.02","HIGH":"14.31","CLOSE":"14.16","ADJCLOSE":"14.16","VOLUME":"0"},{"ID":3196,"TRADEDATE":20191219,"PHPDATE":1576713600,"PRODUCTID":85,"OPEN":"14.02","LOW":"13.73","HIGH":"14.26","CLOSE":"13.73","ADJCLOSE":"13.73","VOLUME":"0"},{"ID":3197,"TRADEDATE":20191220,"PHPDATE":1576800000,"PRODUCTID":85,"OPEN":"13.68","LOW":"13.58","HIGH":"13.87","CLOSE":"13.66","ADJCLOSE":"13.66","VOLUME":"0"},{"ID":3198,"TRADEDATE":20191221,"PHPDATE":1576800000,"PRODUCTID":85,"OPEN":"13.68","LOW":"13.58","HIGH":"13.87","CLOSE":"13.66","ADJCLOSE":"13.66","VOLUME":"0"},{"ID":3199,"TRADEDATE":20191223,"PHPDATE":1577059200,"PRODUCTID":85,"OPEN":"12.98","LOW":"12.81","HIGH":"13.27","CLOSE":"12.93","ADJCLOSE":"12.93","VOLUME":"0"},{"ID":3200,"TRADEDATE":20191224,"PHPDATE":1577145600,"PRODUCTID":85,"OPEN":"12.87","LOW":"12.75","HIGH":"13.18","CLOSE":"13.18","ADJCLOSE":"13.18","VOLUME":"0"},{"ID":3201,"TRADEDATE":20191225,"PHPDATE":1577145600,"PRODUCTID":85,"OPEN":"12.87","LOW":"12.75","HIGH":"13.18","CLOSE":"13.18","ADJCLOSE":"13.18","VOLUME":"0"},{"ID":3202,"TRADEDATE":20191226,"PHPDATE":1577145600,"PRODUCTID":85,"OPEN":"12.87","LOW":"12.75","HIGH":"13.18","CLOSE":"13.18","ADJCLOSE":"13.18","VOLUME":"0"},{"ID":3203,"TRADEDATE":20191227,"PHPDATE":1577404800,"PRODUCTID":85,"OPEN":"13.63","LOW":"13.63","HIGH":"14.71","CLOSE":"14.66","ADJCLOSE":"14.66","VOLUME":"0"},{"ID":3204,"TRADEDATE":20191228,"PHPDATE":1577404800,"PRODUCTID":85,"OPEN":"13.63","LOW":"13.63","HIGH":"14.71","CLOSE":"14.66","ADJCLOSE":"14.66","VOLUME":"0"},{"ID":3205,"TRADEDATE":20191230,"PHPDATE":1577664000,"PRODUCTID":85,"OPEN":"15.53","LOW":"14.69","HIGH":"15.53","CLOSE":"15.07","ADJCLOSE":"15.07","VOLUME":"0"},{"ID":3206,"TRADEDATE":20191231,"PHPDATE":1577750400,"PRODUCTID":85,"OPEN":"15.65","LOW":"15.44","HIGH":"15.69","CLOSE":"15.61","ADJCLOSE":"15.61","VOLUME":"0"},{"ID":3207,"TRADEDATE":20200101,"PHPDATE":1577750400,"PRODUCTID":85,"OPEN":"15.65","LOW":"15.44","HIGH":"15.69","CLOSE":"15.61","ADJCLOSE":"15.61","VOLUME":"0"},{"ID":3208,"TRADEDATE":20200102,"PHPDATE":1577923200,"PRODUCTID":85,"OPEN":"15.65","LOW":"14.99","HIGH":"15.69","CLOSE":"15.13","ADJCLOSE":"15.13","VOLUME":"0"},{"ID":3209,"TRADEDATE":20200103,"PHPDATE":1578009600,"PRODUCTID":85,"OPEN":"15.36","LOW":"15.3","HIGH":"15.93","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":3210,"TRADEDATE":20200104,"PHPDATE":1578009600,"PRODUCTID":85,"OPEN":"15.36","LOW":"15.3","HIGH":"15.93","CLOSE":"15.86","ADJCLOSE":"15.86","VOLUME":"0"},{"ID":3211,"TRADEDATE":20200106,"PHPDATE":1578268800,"PRODUCTID":85,"OPEN":"16.85","LOW":"16.45","HIGH":"17.17","CLOSE":"16.62","ADJCLOSE":"16.62","VOLUME":"0"},{"ID":3212,"TRADEDATE":20200107,"PHPDATE":1578355200,"PRODUCTID":85,"OPEN":"16.28","LOW":"15.61","HIGH":"16.35","CLOSE":"16.04","ADJCLOSE":"16.04","VOLUME":"0"},{"ID":3213,"TRADEDATE":20200108,"PHPDATE":1578441600,"PRODUCTID":85,"OPEN":"17.79","LOW":"16.37","HIGH":"18.28","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":3214,"TRADEDATE":20200109,"PHPDATE":1578528000,"PRODUCTID":85,"OPEN":"15.74","LOW":"15.04","HIGH":"15.74","CLOSE":"15.31","ADJCLOSE":"15.31","VOLUME":"0"},{"ID":3215,"TRADEDATE":20200110,"PHPDATE":1578614400,"PRODUCTID":85,"OPEN":"15.26","LOW":"14.96","HIGH":"15.3","CLOSE":"15.03","ADJCLOSE":"15.03","VOLUME":"0"},{"ID":3216,"TRADEDATE":20200111,"PHPDATE":1578614400,"PRODUCTID":85,"OPEN":"15.26","LOW":"14.96","HIGH":"15.3","CLOSE":"15.03","ADJCLOSE":"15.03","VOLUME":"0"},{"ID":3217,"TRADEDATE":20200113,"PHPDATE":1578873600,"PRODUCTID":85,"OPEN":"15.48","LOW":"14.87","HIGH":"15.54","CLOSE":"15.43","ADJCLOSE":"15.43","VOLUME":"0"},{"ID":3218,"TRADEDATE":20200114,"PHPDATE":1578960000,"PRODUCTID":85,"OPEN":"15.38","LOW":"11.43","HIGH":"15.58","CLOSE":"15.54","ADJCLOSE":"15.54","VOLUME":"0"},{"ID":3219,"TRADEDATE":20200115,"PHPDATE":1579046400,"PRODUCTID":85,"OPEN":"15.48","LOW":"15.1","HIGH":"15.52","CLOSE":"15.31","ADJCLOSE":"15.31","VOLUME":"0"},{"ID":3220,"TRADEDATE":20200116,"PHPDATE":1579132800,"PRODUCTID":85,"OPEN":"15.11","LOW":"14.7","HIGH":"15.14","CLOSE":"14.98","ADJCLOSE":"14.98","VOLUME":"0"},{"ID":3221,"TRADEDATE":20200117,"PHPDATE":1579219200,"PRODUCTID":85,"OPEN":"14.78","LOW":"14.4","HIGH":"14.87","CLOSE":"14.44","ADJCLOSE":"14.44","VOLUME":"0"},{"ID":3222,"TRADEDATE":20200118,"PHPDATE":1579219200,"PRODUCTID":85,"OPEN":"14.78","LOW":"14.4","HIGH":"14.87","CLOSE":"14.44","ADJCLOSE":"14.44","VOLUME":"0"},{"ID":3223,"TRADEDATE":20200120,"PHPDATE":1579478400,"PRODUCTID":85,"OPEN":"15.06","LOW":"14.96","HIGH":"15.38","CLOSE":"15.38","ADJCLOSE":"15.38","VOLUME":"0"},{"ID":3224,"TRADEDATE":20200121,"PHPDATE":1579564800,"PRODUCTID":85,"OPEN":"16.03","LOW":"15.99","HIGH":"17.98","CLOSE":"17.81","ADJCLOSE":"17.81","VOLUME":"0"},{"ID":3225,"TRADEDATE":20200122,"PHPDATE":1579651200,"PRODUCTID":85,"OPEN":"17.33","LOW":"16.79","HIGH":"17.64","CLOSE":"16.91","ADJCLOSE":"16.91","VOLUME":"0"},{"ID":3226,"TRADEDATE":20200123,"PHPDATE":1579737600,"PRODUCTID":85,"OPEN":"17.79","LOW":"17.55","HIGH":"19.63","CLOSE":"19.1","ADJCLOSE":"19.1","VOLUME":"0"},{"ID":3227,"TRADEDATE":20200124,"PHPDATE":1579824000,"PRODUCTID":85,"OPEN":"19.1","LOW":"18.18","HIGH":"19.1","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":3228,"TRADEDATE":20200125,"PHPDATE":1579824000,"PRODUCTID":85,"OPEN":"19.1","LOW":"18.18","HIGH":"19.1","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":3229,"TRADEDATE":20200127,"PHPDATE":1579824000,"PRODUCTID":85,"OPEN":"19.1","LOW":"18.18","HIGH":"19.1","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":3230,"TRADEDATE":20200128,"PHPDATE":1579824000,"PRODUCTID":85,"OPEN":"19.1","LOW":"18.18","HIGH":"19.1","CLOSE":"18.58","ADJCLOSE":"18.58","VOLUME":"0"},{"ID":3231,"TRADEDATE":20200129,"PHPDATE":1580256000,"PRODUCTID":85,"OPEN":"18.58","LOW":"18.58","HIGH":"21.69","CLOSE":"21.12","ADJCLOSE":"21.12","VOLUME":"0"},{"ID":3232,"TRADEDATE":20200130,"PHPDATE":1580342400,"PRODUCTID":85,"OPEN":"20.66","LOW":"20.39","HIGH":"24.3","CLOSE":"23.53","ADJCLOSE":"23.53","VOLUME":"0"},{"ID":3233,"TRADEDATE":20200131,"PHPDATE":1580428800,"PRODUCTID":85,"OPEN":"21.32","LOW":"21.31","HIGH":"23.47","CLOSE":"23.41","ADJCLOSE":"23.41","VOLUME":"0"},{"ID":3234,"TRADEDATE":20200201,"PHPDATE":1580428800,"PRODUCTID":85,"OPEN":"21.32","LOW":"21.31","HIGH":"23.47","CLOSE":"23.41","ADJCLOSE":"23.41","VOLUME":"0"},{"ID":3235,"TRADEDATE":20200203,"PHPDATE":1580688000,"PRODUCTID":85,"OPEN":"23.93","LOW":"22.27","HIGH":"24.03","CLOSE":"22.98","ADJCLOSE":"22.98","VOLUME":"0"},{"ID":3236,"TRADEDATE":20200204,"PHPDATE":1580774400,"PRODUCTID":85,"OPEN":"21.72","LOW":"21.12","HIGH":"21.83","CLOSE":"21.18","ADJCLOSE":"21.18","VOLUME":"0"},{"ID":3237,"TRADEDATE":20200205,"PHPDATE":1580860800,"PRODUCTID":85,"OPEN":"20.36","LOW":"20.16","HIGH":"21.38","CLOSE":"21.37","ADJCLOSE":"21.37","VOLUME":"0"},{"ID":3238,"TRADEDATE":20200206,"PHPDATE":1580947200,"PRODUCTID":85,"OPEN":"19.86","LOW":"19.39","HIGH":"21.15","CLOSE":"20.87","ADJCLOSE":"20.87","VOLUME":"0"},{"ID":3239,"TRADEDATE":20200207,"PHPDATE":1581033600,"PRODUCTID":85,"OPEN":"20.86","LOW":"20.14","HIGH":"21.15","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":3240,"TRADEDATE":20200208,"PHPDATE":1581033600,"PRODUCTID":85,"OPEN":"20.86","LOW":"20.14","HIGH":"21.15","CLOSE":"20.17","ADJCLOSE":"20.17","VOLUME":"0"},{"ID":3241,"TRADEDATE":20200210,"PHPDATE":1581292800,"PRODUCTID":85,"OPEN":"21.16","LOW":"20.06","HIGH":"21.2","CLOSE":"20.13","ADJCLOSE":"20.13","VOLUME":"0"},{"ID":3242,"TRADEDATE":20200211,"PHPDATE":1581379200,"PRODUCTID":85,"OPEN":"19.27","LOW":"18.51","HIGH":"19.28","CLOSE":"18.73","ADJCLOSE":"18.73","VOLUME":"0"},{"ID":3243,"TRADEDATE":20200212,"PHPDATE":1581465600,"PRODUCTID":85,"OPEN":"18.48","LOW":"17.47","HIGH":"18.52","CLOSE":"18.05","ADJCLOSE":"18.05","VOLUME":"0"},{"ID":3244,"TRADEDATE":20200213,"PHPDATE":1581552000,"PRODUCTID":85,"OPEN":"18.18","LOW":"17.66","HIGH":"18.39","CLOSE":"17.95","ADJCLOSE":"17.95","VOLUME":"0"},{"ID":3245,"TRADEDATE":20200214,"PHPDATE":1581638400,"PRODUCTID":85,"OPEN":"17.95","LOW":"17.01","HIGH":"17.98","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":3246,"TRADEDATE":20200215,"PHPDATE":1581638400,"PRODUCTID":85,"OPEN":"17.95","LOW":"17.01","HIGH":"17.98","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":3247,"TRADEDATE":20200217,"PHPDATE":1581897600,"PRODUCTID":85,"OPEN":"17.87","LOW":"16.65","HIGH":"17.93","CLOSE":"16.8","ADJCLOSE":"16.8","VOLUME":"0"},{"ID":3248,"TRADEDATE":20200218,"PHPDATE":1581984000,"PRODUCTID":85,"OPEN":"17.36","LOW":"17.2","HIGH":"17.79","CLOSE":"17.76","ADJCLOSE":"17.76","VOLUME":"0"},{"ID":3249,"TRADEDATE":20200219,"PHPDATE":1582070400,"PRODUCTID":85,"OPEN":"17.61","LOW":"16.97","HIGH":"17.66","CLOSE":"16.98","ADJCLOSE":"16.98","VOLUME":"0"},{"ID":3250,"TRADEDATE":20200220,"PHPDATE":1582156800,"PRODUCTID":85,"OPEN":"16.8","LOW":"16.79","HIGH":"17.75","CLOSE":"16.98","ADJCLOSE":"16.98","VOLUME":"0"},{"ID":3251,"TRADEDATE":20200221,"PHPDATE":1582243200,"PRODUCTID":85,"OPEN":"17.67","LOW":"17.51","HIGH":"18.29","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":3252,"TRADEDATE":20200222,"PHPDATE":1582243200,"PRODUCTID":85,"OPEN":"17.67","LOW":"17.51","HIGH":"18.29","CLOSE":"18.23","ADJCLOSE":"18.23","VOLUME":"0"},{"ID":3253,"TRADEDATE":20200224,"PHPDATE":1582502400,"PRODUCTID":85,"OPEN":"19.94","LOW":"19.82","HIGH":"21.71","CLOSE":"21.6","ADJCLOSE":"21.6","VOLUME":"0"},{"ID":3254,"TRADEDATE":20200225,"PHPDATE":1582588800,"PRODUCTID":85,"OPEN":"21.52","LOW":"21.05","HIGH":"22.47","CLOSE":"21.29","ADJCLOSE":"21.29","VOLUME":"0"},{"ID":3255,"TRADEDATE":20200226,"PHPDATE":1582675200,"PRODUCTID":85,"OPEN":"23.06","LOW":"23","HIGH":"23.95","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":3256,"TRADEDATE":20200227,"PHPDATE":1582761600,"PRODUCTID":85,"OPEN":"24.6","LOW":"23.56","HIGH":"25.54","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3257,"TRADEDATE":20200228,"PHPDATE":1582848000,"PRODUCTID":85,"OPEN":"29.47","LOW":"28.13","HIGH":"32.82","CLOSE":"32.67","ADJCLOSE":"32.67","VOLUME":"0"},{"ID":3258,"TRADEDATE":20200229,"PHPDATE":1582848000,"PRODUCTID":85,"OPEN":"29.47","LOW":"28.13","HIGH":"32.82","CLOSE":"32.67","ADJCLOSE":"32.67","VOLUME":"0"},{"ID":3259,"TRADEDATE":20200301,"PHPDATE":1582848000,"PRODUCTID":85,"OPEN":"29.47","LOW":"28.13","HIGH":"32.82","CLOSE":"32.67","ADJCLOSE":"32.67","VOLUME":"0"},{"ID":3260,"TRADEDATE":20200302,"PHPDATE":1583107200,"PRODUCTID":85,"OPEN":"32.06","LOW":"27.74","HIGH":"32.15","CLOSE":"28.74","ADJCLOSE":"28.74","VOLUME":"0"},{"ID":3261,"TRADEDATE":20200303,"PHPDATE":1583193600,"PRODUCTID":85,"OPEN":"25.48","LOW":"24.9","HIGH":"27.23","CLOSE":"25.85","ADJCLOSE":"25.85","VOLUME":"0"},{"ID":3262,"TRADEDATE":20200304,"PHPDATE":1583280000,"PRODUCTID":85,"OPEN":"24.87","LOW":"23.25","HIGH":"25.74","CLOSE":"23.67","ADJCLOSE":"23.67","VOLUME":"0"},{"ID":3263,"TRADEDATE":20200305,"PHPDATE":1583366400,"PRODUCTID":85,"OPEN":"21.11","LOW":"20.61","HIGH":"22.06","CLOSE":"21.8","ADJCLOSE":"21.8","VOLUME":"0"},{"ID":3264,"TRADEDATE":20200306,"PHPDATE":1583452800,"PRODUCTID":85,"OPEN":"25.8","LOW":"25.44","HIGH":"27.21","CLOSE":"26.42","ADJCLOSE":"26.42","VOLUME":"0"},{"ID":3265,"TRADEDATE":20200307,"PHPDATE":1583452800,"PRODUCTID":85,"OPEN":"25.8","LOW":"25.44","HIGH":"27.21","CLOSE":"26.42","ADJCLOSE":"26.42","VOLUME":"0"},{"ID":3266,"TRADEDATE":20200308,"PHPDATE":1583452800,"PRODUCTID":85,"OPEN":"25.8","LOW":"25.44","HIGH":"27.21","CLOSE":"26.42","ADJCLOSE":"26.42","VOLUME":"0"},{"ID":3267,"TRADEDATE":20200309,"PHPDATE":1583712000,"PRODUCTID":85,"OPEN":"33.97","LOW":"33.34","HIGH":"41.12","CLOSE":"39.9","ADJCLOSE":"39.9","VOLUME":"0"},{"ID":3268,"TRADEDATE":20200310,"PHPDATE":1583798400,"PRODUCTID":85,"OPEN":"34.55","LOW":"32.76","HIGH":"37.49","CLOSE":"33.87","ADJCLOSE":"33.87","VOLUME":"0"},{"ID":3269,"TRADEDATE":20200311,"PHPDATE":1583884800,"PRODUCTID":85,"OPEN":"34.28","LOW":"32.49","HIGH":"37.23","CLOSE":"36.67","ADJCLOSE":"36.67","VOLUME":"0"},{"ID":3270,"TRADEDATE":20200312,"PHPDATE":1583971200,"PRODUCTID":85,"OPEN":"42.26","LOW":"40.92","HIGH":"47.92","CLOSE":"45.47","ADJCLOSE":"45.47","VOLUME":"0"},{"ID":3271,"TRADEDATE":20200313,"PHPDATE":1584057600,"PRODUCTID":85,"OPEN":"45.47","LOW":"45.47","HIGH":"66.11","CLOSE":"54.18","ADJCLOSE":"54.18","VOLUME":"0"},{"ID":3272,"TRADEDATE":20200314,"PHPDATE":1584057600,"PRODUCTID":85,"OPEN":"45.47","LOW":"45.47","HIGH":"66.11","CLOSE":"54.18","ADJCLOSE":"54.18","VOLUME":"0"},{"ID":3273,"TRADEDATE":20200316,"PHPDATE":1584316800,"PRODUCTID":85,"OPEN":"57.25","LOW":"53.92","HIGH":"66.57","CLOSE":"64.8","ADJCLOSE":"64.8","VOLUME":"0"},{"ID":3274,"TRADEDATE":20200317,"PHPDATE":1584403200,"PRODUCTID":85,"OPEN":"58.59","LOW":"50.67","HIGH":"67.01","CLOSE":"55.72","ADJCLOSE":"55.72","VOLUME":"0"},{"ID":3275,"TRADEDATE":20200318,"PHPDATE":1584489600,"PRODUCTID":85,"OPEN":"56.4","LOW":"42.72","HIGH":"61.38","CLOSE":"59.92","ADJCLOSE":"59.92","VOLUME":"0"},{"ID":3276,"TRADEDATE":20200319,"PHPDATE":1584576000,"PRODUCTID":85,"OPEN":"58.87","LOW":"58.61","HIGH":"68.64","CLOSE":"60.19","ADJCLOSE":"60.19","VOLUME":"0"},{"ID":3277,"TRADEDATE":20200320,"PHPDATE":1584662400,"PRODUCTID":85,"OPEN":"46.43","LOW":"44.67","HIGH":"55.49","CLOSE":"49.68","ADJCLOSE":"49.68","VOLUME":"0"},{"ID":3278,"TRADEDATE":20200321,"PHPDATE":1584662400,"PRODUCTID":85,"OPEN":"46.43","LOW":"44.67","HIGH":"55.49","CLOSE":"49.68","ADJCLOSE":"49.68","VOLUME":"0"},{"ID":3279,"TRADEDATE":20200323,"PHPDATE":1584921600,"PRODUCTID":85,"OPEN":"58.62","LOW":"47.6","HIGH":"60.47","CLOSE":"59.99","ADJCLOSE":"59.99","VOLUME":"0"},{"ID":3280,"TRADEDATE":20200324,"PHPDATE":1585008000,"PRODUCTID":85,"OPEN":"51.27","LOW":"41.33","HIGH":"51.28","CLOSE":"44.72","ADJCLOSE":"44.72","VOLUME":"0"},{"ID":3281,"TRADEDATE":20200325,"PHPDATE":1585094400,"PRODUCTID":85,"OPEN":"44.08","LOW":"38.55","HIGH":"45.94","CLOSE":"41.58","ADJCLOSE":"41.58","VOLUME":"0"},{"ID":3282,"TRADEDATE":20200326,"PHPDATE":1585180800,"PRODUCTID":85,"OPEN":"44.97","LOW":"40.82","HIGH":"45.15","CLOSE":"44.98","ADJCLOSE":"44.98","VOLUME":"0"},{"ID":3283,"TRADEDATE":20200327,"PHPDATE":1585267200,"PRODUCTID":85,"OPEN":"42.97","LOW":"42.56","HIGH":"49.42","CLOSE":"48.49","ADJCLOSE":"48.49","VOLUME":"0"},{"ID":3284,"TRADEDATE":20200328,"PHPDATE":1585267200,"PRODUCTID":85,"OPEN":"42.97","LOW":"42.56","HIGH":"49.42","CLOSE":"48.49","ADJCLOSE":"48.49","VOLUME":"0"},{"ID":3285,"TRADEDATE":20200330,"PHPDATE":1585526400,"PRODUCTID":85,"OPEN":"48.49","LOW":"43.91","HIGH":"48.49","CLOSE":"47.57","ADJCLOSE":"47.57","VOLUME":"0"},{"ID":3286,"TRADEDATE":20200331,"PHPDATE":1585612800,"PRODUCTID":85,"OPEN":"40.27","LOW":"39.96","HIGH":"42.94","CLOSE":"40.89","ADJCLOSE":"40.89","VOLUME":"0"},{"ID":3287,"TRADEDATE":20200401,"PHPDATE":1585699200,"PRODUCTID":85,"OPEN":"38.94","LOW":"36.78","HIGH":"43.24","CLOSE":"43.11","ADJCLOSE":"43.11","VOLUME":"0"},{"ID":3288,"TRADEDATE":20200402,"PHPDATE":1585785600,"PRODUCTID":85,"OPEN":"41.75","LOW":"37.5","HIGH":"42.53","CLOSE":"37.5","ADJCLOSE":"37.5","VOLUME":"0"},{"ID":3289,"TRADEDATE":20200403,"PHPDATE":1585872000,"PRODUCTID":85,"OPEN":"36.47","LOW":"35.04","HIGH":"36.76","CLOSE":"35.51","ADJCLOSE":"35.51","VOLUME":"0"},{"ID":3290,"TRADEDATE":20200404,"PHPDATE":1585872000,"PRODUCTID":85,"OPEN":"36.47","LOW":"35.04","HIGH":"36.76","CLOSE":"35.51","ADJCLOSE":"35.51","VOLUME":"0"},{"ID":3291,"TRADEDATE":20200406,"PHPDATE":1586131200,"PRODUCTID":85,"OPEN":"32.36","LOW":"30.26","HIGH":"33.69","CLOSE":"31.37","ADJCLOSE":"31.37","VOLUME":"0"},{"ID":3292,"TRADEDATE":20200407,"PHPDATE":1586217600,"PRODUCTID":85,"OPEN":"30.52","LOW":"29.55","HIGH":"31.19","CLOSE":"30.35","ADJCLOSE":"30.35","VOLUME":"0"},{"ID":3293,"TRADEDATE":20200408,"PHPDATE":1586304000,"PRODUCTID":85,"OPEN":"30.9","LOW":"30.66","HIGH":"32.68","CLOSE":"32.49","ADJCLOSE":"32.49","VOLUME":"0"},{"ID":3294,"TRADEDATE":20200409,"PHPDATE":1586390400,"PRODUCTID":85,"OPEN":"31.49","LOW":"31.49","HIGH":"33.12","CLOSE":"32.82","ADJCLOSE":"32.82","VOLUME":"0"},{"ID":3295,"TRADEDATE":20200410,"PHPDATE":1586390400,"PRODUCTID":85,"OPEN":"31.49","LOW":"31.49","HIGH":"33.12","CLOSE":"32.82","ADJCLOSE":"32.82","VOLUME":"0"},{"ID":3296,"TRADEDATE":20200413,"PHPDATE":1586390400,"PRODUCTID":85,"OPEN":"31.49","LOW":"31.49","HIGH":"33.12","CLOSE":"32.82","ADJCLOSE":"32.82","VOLUME":"0"},{"ID":3297,"TRADEDATE":20200414,"PHPDATE":1586822400,"PRODUCTID":85,"OPEN":"31.58","LOW":"29.8","HIGH":"31.72","CLOSE":"30.13","ADJCLOSE":"30.13","VOLUME":"0"},{"ID":3298,"TRADEDATE":20200415,"PHPDATE":1586908800,"PRODUCTID":85,"OPEN":"29.35","LOW":"28.98","HIGH":"29.9","CLOSE":"29.9","ADJCLOSE":"29.9","VOLUME":"0"},{"ID":3299,"TRADEDATE":20200416,"PHPDATE":1586995200,"PRODUCTID":85,"OPEN":"30.63","LOW":"29.57","HIGH":"30.89","CLOSE":"30.07","ADJCLOSE":"30.07","VOLUME":"0"},{"ID":3300,"TRADEDATE":20200417,"PHPDATE":1587081600,"PRODUCTID":85,"OPEN":"28.09","LOW":"27.47","HIGH":"29.25","CLOSE":"29.09","ADJCLOSE":"29.09","VOLUME":"0"},{"ID":3301,"TRADEDATE":20200420,"PHPDATE":1587340800,"PRODUCTID":85,"OPEN":"28.67","LOW":"28.25","HIGH":"29.41","CLOSE":"28.71","ADJCLOSE":"28.71","VOLUME":"0"},{"ID":3302,"TRADEDATE":20200421,"PHPDATE":1587427200,"PRODUCTID":85,"OPEN":"29.39","LOW":"29.35","HIGH":"32.95","CLOSE":"32.95","ADJCLOSE":"32.95","VOLUME":"0"},{"ID":3303,"TRADEDATE":20200422,"PHPDATE":1587513600,"PRODUCTID":85,"OPEN":"33.97","LOW":"31.34","HIGH":"34.58","CLOSE":"31.39","ADJCLOSE":"31.39","VOLUME":"0"},{"ID":3304,"TRADEDATE":20200423,"PHPDATE":1587600000,"PRODUCTID":85,"OPEN":"31.46","LOW":"29.85","HIGH":"31.7","CLOSE":"30.51","ADJCLOSE":"30.51","VOLUME":"0"},{"ID":3305,"TRADEDATE":20200424,"PHPDATE":1587686400,"PRODUCTID":85,"OPEN":"30.63","LOW":"29.93","HIGH":"31.53","CLOSE":"30.74","ADJCLOSE":"30.74","VOLUME":"0"},{"ID":3306,"TRADEDATE":20200425,"PHPDATE":1587686400,"PRODUCTID":85,"OPEN":"30.63","LOW":"29.93","HIGH":"31.53","CLOSE":"30.74","ADJCLOSE":"30.74","VOLUME":"0"},{"ID":3307,"TRADEDATE":20200427,"PHPDATE":1587945600,"PRODUCTID":85,"OPEN":"28.9","LOW":"28.18","HIGH":"28.94","CLOSE":"28.28","ADJCLOSE":"28.28","VOLUME":"0"},{"ID":3308,"TRADEDATE":20200428,"PHPDATE":1588032000,"PRODUCTID":85,"OPEN":"27.16","LOW":"27.07","HIGH":"28.21","CLOSE":"27.57","ADJCLOSE":"27.57","VOLUME":"0"},{"ID":3309,"TRADEDATE":20200429,"PHPDATE":1588118400,"PRODUCTID":85,"OPEN":"26.56","LOW":"26.07","HIGH":"27.12","CLOSE":"26.72","ADJCLOSE":"26.72","VOLUME":"0"},{"ID":3310,"TRADEDATE":20200430,"PHPDATE":1588118400,"PRODUCTID":85,"OPEN":"26.56","LOW":"26.07","HIGH":"27.12","CLOSE":"26.72","ADJCLOSE":"26.72","VOLUME":"0"},{"ID":3311,"TRADEDATE":20200501,"PHPDATE":1588118400,"PRODUCTID":85,"OPEN":"26.56","LOW":"26.07","HIGH":"27.12","CLOSE":"26.72","ADJCLOSE":"26.72","VOLUME":"0"},{"ID":3312,"TRADEDATE":20200502,"PHPDATE":1588118400,"PRODUCTID":85,"OPEN":"26.56","LOW":"26.07","HIGH":"27.12","CLOSE":"26.72","ADJCLOSE":"26.72","VOLUME":"0"},{"ID":3313,"TRADEDATE":20200504,"PHPDATE":1588550400,"PRODUCTID":85,"OPEN":"32.51","LOW":"26.08","HIGH":"36.03","CLOSE":"35.96","ADJCLOSE":"35.96","VOLUME":"0"},{"ID":3314,"TRADEDATE":20200505,"PHPDATE":1588636800,"PRODUCTID":85,"OPEN":"33.2","LOW":"31.72","HIGH":"33.42","CLOSE":"32.51","ADJCLOSE":"32.51","VOLUME":"0"},{"ID":3315,"TRADEDATE":20200506,"PHPDATE":1588723200,"PRODUCTID":85,"OPEN":"30.56","LOW":"29.45","HIGH":"31.85","CLOSE":"29.58","ADJCLOSE":"29.58","VOLUME":"0"},{"ID":3316,"TRADEDATE":20200507,"PHPDATE":1588809600,"PRODUCTID":85,"OPEN":"30.29","LOW":"24.06","HIGH":"30.77","CLOSE":"28.93","ADJCLOSE":"28.93","VOLUME":"0"},{"ID":3317,"TRADEDATE":20200508,"PHPDATE":1588896000,"PRODUCTID":85,"OPEN":"27.56","LOW":"26.91","HIGH":"28","CLOSE":"27.38","ADJCLOSE":"27.38","VOLUME":"0"},{"ID":3318,"TRADEDATE":20200509,"PHPDATE":1588896000,"PRODUCTID":85,"OPEN":"27.56","LOW":"26.91","HIGH":"28","CLOSE":"27.38","ADJCLOSE":"27.38","VOLUME":"0"},{"ID":3319,"TRADEDATE":20200511,"PHPDATE":1589155200,"PRODUCTID":85,"OPEN":"25.62","LOW":"24.81","HIGH":"25.62","CLOSE":"25.58","ADJCLOSE":"25.58","VOLUME":"0"},{"ID":3320,"TRADEDATE":20200512,"PHPDATE":1589241600,"PRODUCTID":85,"OPEN":"26.33","LOW":"26.19","HIGH":"28.47","CLOSE":"27.86","ADJCLOSE":"27.86","VOLUME":"0"},{"ID":3321,"TRADEDATE":20200513,"PHPDATE":1589328000,"PRODUCTID":85,"OPEN":"28.9","LOW":"27.56","HIGH":"29.34","CLOSE":"28.53","ADJCLOSE":"28.53","VOLUME":"0"},{"ID":3322,"TRADEDATE":20200514,"PHPDATE":1589414400,"PRODUCTID":85,"OPEN":"29.64","LOW":"29.64","HIGH":"31.63","CLOSE":"31.22","ADJCLOSE":"31.22","VOLUME":"0"},{"ID":3323,"TRADEDATE":20200515,"PHPDATE":1589500800,"PRODUCTID":85,"OPEN":"30.54","LOW":"29.37","HIGH":"31.41","CLOSE":"30.25","ADJCLOSE":"30.25","VOLUME":"0"},{"ID":3324,"TRADEDATE":20200516,"PHPDATE":1589500800,"PRODUCTID":85,"OPEN":"30.54","LOW":"29.37","HIGH":"31.41","CLOSE":"30.25","ADJCLOSE":"30.25","VOLUME":"0"},{"ID":3325,"TRADEDATE":20200518,"PHPDATE":1589760000,"PRODUCTID":85,"OPEN":"30.53","LOW":"28.91","HIGH":"30.83","CLOSE":"29.08","ADJCLOSE":"29.08","VOLUME":"0"},{"ID":3326,"TRADEDATE":20200519,"PHPDATE":1589846400,"PRODUCTID":85,"OPEN":"27.11","LOW":"25.95","HIGH":"27.4","CLOSE":"26.45","ADJCLOSE":"26.45","VOLUME":"0"},{"ID":3327,"TRADEDATE":20200520,"PHPDATE":1589932800,"PRODUCTID":85,"OPEN":"26.18","LOW":"25.48","HIGH":"26.35","CLOSE":"25.65","ADJCLOSE":"25.65","VOLUME":"0"},{"ID":3328,"TRADEDATE":20200521,"PHPDATE":1590019200,"PRODUCTID":85,"OPEN":"24.9","LOW":"24.77","HIGH":"25.99","CLOSE":"25.16","ADJCLOSE":"25.16","VOLUME":"0"},{"ID":3329,"TRADEDATE":20200522,"PHPDATE":1590105600,"PRODUCTID":85,"OPEN":"29.97","LOW":"29.86","HIGH":"36.87","CLOSE":"35.28","ADJCLOSE":"35.28","VOLUME":"0"},{"ID":3330,"TRADEDATE":20200523,"PHPDATE":1590105600,"PRODUCTID":85,"OPEN":"29.97","LOW":"29.86","HIGH":"36.87","CLOSE":"35.28","ADJCLOSE":"35.28","VOLUME":"0"},{"ID":3331,"TRADEDATE":20200525,"PHPDATE":1590364800,"PRODUCTID":85,"OPEN":"38.15","LOW":"33.37","HIGH":"38.89","CLOSE":"33.53","ADJCLOSE":"33.53","VOLUME":"0"},{"ID":3332,"TRADEDATE":20200526,"PHPDATE":1590451200,"PRODUCTID":85,"OPEN":"31.93","LOW":"31.02","HIGH":"31.94","CLOSE":"31.66","ADJCLOSE":"31.66","VOLUME":"0"},{"ID":3333,"TRADEDATE":20200527,"PHPDATE":1590537600,"PRODUCTID":85,"OPEN":"31.55","LOW":"31.34","HIGH":"34.22","CLOSE":"33.5","ADJCLOSE":"33.5","VOLUME":"0"},{"ID":3334,"TRADEDATE":20200528,"PHPDATE":1590624000,"PRODUCTID":85,"OPEN":"33.85","LOW":"31.27","HIGH":"35.6","CLOSE":"34.73","ADJCLOSE":"34.73","VOLUME":"0"},{"ID":3335,"TRADEDATE":20200529,"PHPDATE":1590710400,"PRODUCTID":85,"OPEN":"35.78","LOW":"32.83","HIGH":"35.82","CLOSE":"33.99","ADJCLOSE":"33.99","VOLUME":"0"},{"ID":3336,"TRADEDATE":20200530,"PHPDATE":1590710400,"PRODUCTID":85,"OPEN":"35.78","LOW":"32.83","HIGH":"35.82","CLOSE":"33.99","ADJCLOSE":"33.99","VOLUME":"0"},{"ID":3337,"TRADEDATE":20200601,"PHPDATE":1590969600,"PRODUCTID":85,"OPEN":"28.95","LOW":"27.97","HIGH":"29.42","CLOSE":"28.49","ADJCLOSE":"28.49","VOLUME":"0"},{"ID":3338,"TRADEDATE":20200602,"PHPDATE":1591056000,"PRODUCTID":85,"OPEN":"28.65","LOW":"27.41","HIGH":"28.65","CLOSE":"27.74","ADJCLOSE":"27.74","VOLUME":"0"},{"ID":3339,"TRADEDATE":20200603,"PHPDATE":1591142400,"PRODUCTID":85,"OPEN":"27.53","LOW":"25.92","HIGH":"27.61","CLOSE":"26.48","ADJCLOSE":"26.48","VOLUME":"0"},{"ID":3340,"TRADEDATE":20200604,"PHPDATE":1591228800,"PRODUCTID":85,"OPEN":"26.21","LOW":"25.4","HIGH":"26.41","CLOSE":"25.63","ADJCLOSE":"25.63","VOLUME":"0"},{"ID":3341,"TRADEDATE":20200605,"PHPDATE":1591315200,"PRODUCTID":85,"OPEN":"24.58","LOW":"24.28","HIGH":"25.06","CLOSE":"24.93","ADJCLOSE":"24.93","VOLUME":"0"},{"ID":3342,"TRADEDATE":20200608,"PHPDATE":1591574400,"PRODUCTID":85,"OPEN":"25.51","LOW":"24.83","HIGH":"25.88","CLOSE":"25.83","ADJCLOSE":"25.83","VOLUME":"0"},{"ID":3343,"TRADEDATE":20200609,"PHPDATE":1591660800,"PRODUCTID":85,"OPEN":"25.48","LOW":"23.94","HIGH":"25.48","CLOSE":"24.75","ADJCLOSE":"24.75","VOLUME":"0"},{"ID":3344,"TRADEDATE":20200610,"PHPDATE":1591747200,"PRODUCTID":85,"OPEN":"24.29","LOW":"23.21","HIGH":"24.33","CLOSE":"23.34","ADJCLOSE":"23.34","VOLUME":"0"},{"ID":3345,"TRADEDATE":20200611,"PHPDATE":1591833600,"PRODUCTID":85,"OPEN":"23.91","LOW":"23.15","HIGH":"25.99","CLOSE":"25.99","ADJCLOSE":"25.99","VOLUME":"0"},{"ID":3346,"TRADEDATE":20200612,"PHPDATE":1591920000,"PRODUCTID":85,"OPEN":"30.52","LOW":"22.22","HIGH":"30.62","CLOSE":"29.08","ADJCLOSE":"29.08","VOLUME":"0"},{"ID":3347,"TRADEDATE":20200615,"PHPDATE":1592179200,"PRODUCTID":85,"OPEN":"30.36","LOW":"29.04","HIGH":"33.02","CLOSE":"32.34","ADJCLOSE":"32.34","VOLUME":"0"},{"ID":3348,"TRADEDATE":20200616,"PHPDATE":1592265600,"PRODUCTID":85,"OPEN":"28.69","LOW":"27.61","HIGH":"28.93","CLOSE":"28.22","ADJCLOSE":"28.22","VOLUME":"0"},{"ID":3349,"TRADEDATE":20200617,"PHPDATE":1592352000,"PRODUCTID":85,"OPEN":"28.44","LOW":"27.42","HIGH":"28.72","CLOSE":"27.56","ADJCLOSE":"27.56","VOLUME":"0"},{"ID":3350,"TRADEDATE":20200618,"PHPDATE":1592438400,"PRODUCTID":85,"OPEN":"28.59","LOW":"27.48","HIGH":"29","CLOSE":"27.66","ADJCLOSE":"27.66","VOLUME":"0"},{"ID":3351,"TRADEDATE":20200619,"PHPDATE":1592524800,"PRODUCTID":85,"OPEN":"27.76","LOW":"25.24","HIGH":"27.8","CLOSE":"26.87","ADJCLOSE":"26.87","VOLUME":"0"},{"ID":3352,"TRADEDATE":20200622,"PHPDATE":1592784000,"PRODUCTID":85,"OPEN":"27.55","LOW":"26.98","HIGH":"27.89","CLOSE":"27.26","ADJCLOSE":"27.26","VOLUME":"0"},{"ID":3353,"TRADEDATE":20200623,"PHPDATE":1592870400,"PRODUCTID":85,"OPEN":"30.93","LOW":"26.75","HIGH":"31.84","CLOSE":"26.76","ADJCLOSE":"26.76","VOLUME":"0"},{"ID":3354,"TRADEDATE":20200624,"PHPDATE":1592956800,"PRODUCTID":85,"OPEN":"26.55","LOW":"25.48","HIGH":"26.66","CLOSE":"26.38","ADJCLOSE":"26.38","VOLUME":"0"},{"ID":3355,"TRADEDATE":20200625,"PHPDATE":1592956800,"PRODUCTID":85,"OPEN":"26.55","LOW":"25.48","HIGH":"26.66","CLOSE":"26.38","ADJCLOSE":"26.38","VOLUME":"0"},{"ID":3356,"TRADEDATE":20200626,"PHPDATE":1593129600,"PRODUCTID":85,"OPEN":"27.13","LOW":"21.22","HIGH":"27.36","CLOSE":"27.34","ADJCLOSE":"27.34","VOLUME":"0"},{"ID":3357,"TRADEDATE":20200629,"PHPDATE":1593388800,"PRODUCTID":85,"OPEN":"27.66","LOW":"27.58","HIGH":"29.19","CLOSE":"28.56","ADJCLOSE":"28.56","VOLUME":"0"},{"ID":3358,"TRADEDATE":20200630,"PHPDATE":1593475200,"PRODUCTID":85,"OPEN":"27.54","LOW":"26.12","HIGH":"27.54","CLOSE":"26.44","ADJCLOSE":"26.44","VOLUME":"0"},{"ID":3359,"TRADEDATE":20200701,"PHPDATE":1593475200,"PRODUCTID":85,"OPEN":"27.54","LOW":"26.12","HIGH":"27.54","CLOSE":"26.44","ADJCLOSE":"26.44","VOLUME":"0"},{"ID":3360,"TRADEDATE":20200702,"PHPDATE":1593648000,"PRODUCTID":85,"OPEN":"24.84","LOW":"23.43","HIGH":"25.01","CLOSE":"24.42","ADJCLOSE":"24.42","VOLUME":"0"},{"ID":3361,"TRADEDATE":20200703,"PHPDATE":1593734400,"PRODUCTID":85,"OPEN":"23.99","LOW":"22.97","HIGH":"24.18","CLOSE":"23.7","ADJCLOSE":"23.7","VOLUME":"0"},{"ID":3362,"TRADEDATE":20200706,"PHPDATE":1593993600,"PRODUCTID":85,"OPEN":"24.11","LOW":"23.8","HIGH":"26.91","CLOSE":"26.48","ADJCLOSE":"26.48","VOLUME":"0"},{"ID":3363,"TRADEDATE":20200707,"PHPDATE":1594080000,"PRODUCTID":85,"OPEN":"27.16","LOW":"27.1","HIGH":"27.75","CLOSE":"27.29","ADJCLOSE":"27.29","VOLUME":"0"},{"ID":3364,"TRADEDATE":20200708,"PHPDATE":1594166400,"PRODUCTID":85,"OPEN":"26.98","LOW":"25.68","HIGH":"27.24","CLOSE":"25.84","ADJCLOSE":"25.84","VOLUME":"0"},{"ID":3365,"TRADEDATE":20200709,"PHPDATE":1594252800,"PRODUCTID":85,"OPEN":"26.18","LOW":"25.13","HIGH":"26.27","CLOSE":"25.63","ADJCLOSE":"25.63","VOLUME":"0"},{"ID":3366,"TRADEDATE":20200710,"PHPDATE":1594339200,"PRODUCTID":85,"OPEN":"26.17","LOW":"24.96","HIGH":"26.92","CLOSE":"26.4","ADJCLOSE":"26.4","VOLUME":"0"},{"ID":3367,"TRADEDATE":20200713,"PHPDATE":1594598400,"PRODUCTID":85,"OPEN":"26.75","LOW":"26.42","HIGH":"27.09","CLOSE":"27.09","ADJCLOSE":"27.09","VOLUME":"0"},{"ID":3368,"TRADEDATE":20200714,"PHPDATE":1594684800,"PRODUCTID":85,"OPEN":"27.87","LOW":"26.99","HIGH":"28.23","CLOSE":"28.04","ADJCLOSE":"28.04","VOLUME":"0"},{"ID":3369,"TRADEDATE":20200715,"PHPDATE":1594771200,"PRODUCTID":85,"OPEN":"27.06","LOW":"25.93","HIGH":"27.27","CLOSE":"26.09","ADJCLOSE":"26.09","VOLUME":"0"},{"ID":3370,"TRADEDATE":20200716,"PHPDATE":1594857600,"PRODUCTID":85,"OPEN":"25.49","LOW":"24.76","HIGH":"26.12","CLOSE":"25.95","ADJCLOSE":"25.95","VOLUME":"0"},{"ID":3371,"TRADEDATE":20200717,"PHPDATE":1594944000,"PRODUCTID":85,"OPEN":"24.92","LOW":"24.12","HIGH":"25.03","CLOSE":"24.16","ADJCLOSE":"24.16","VOLUME":"0"},{"ID":3372,"TRADEDATE":20200720,"PHPDATE":1595203200,"PRODUCTID":85,"OPEN":"24.42","LOW":"23.35","HIGH":"25.16","CLOSE":"23.46","ADJCLOSE":"23.46","VOLUME":"0"},{"ID":3373,"TRADEDATE":20200721,"PHPDATE":1595289600,"PRODUCTID":85,"OPEN":"23.25","LOW":"22.06","HIGH":"23.25","CLOSE":"22.34","ADJCLOSE":"22.34","VOLUME":"0"},{"ID":3374,"TRADEDATE":20200722,"PHPDATE":1595376000,"PRODUCTID":85,"OPEN":"22.66","LOW":"21.42","HIGH":"23.8","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":3375,"TRADEDATE":20200723,"PHPDATE":1595462400,"PRODUCTID":85,"OPEN":"22.47","LOW":"17.68","HIGH":"23.85","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":3376,"TRADEDATE":20200724,"PHPDATE":1595548800,"PRODUCTID":85,"OPEN":"23.87","LOW":"23.78","HIGH":"25.92","CLOSE":"25.67","ADJCLOSE":"25.67","VOLUME":"0"},{"ID":3377,"TRADEDATE":20200727,"PHPDATE":1595808000,"PRODUCTID":85,"OPEN":"25.45","LOW":"24.84","HIGH":"26.16","CLOSE":"25.62","ADJCLOSE":"25.62","VOLUME":"0"},{"ID":3378,"TRADEDATE":20200728,"PHPDATE":1595894400,"PRODUCTID":85,"OPEN":"24.84","LOW":"24.39","HIGH":"25.24","CLOSE":"24.56","ADJCLOSE":"24.56","VOLUME":"0"},{"ID":3379,"TRADEDATE":20200729,"PHPDATE":1595980800,"PRODUCTID":85,"OPEN":"24.39","LOW":"23.52","HIGH":"24.45","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3380,"TRADEDATE":20200730,"PHPDATE":1596067200,"PRODUCTID":85,"OPEN":"23.19","LOW":"22.32","HIGH":"24.52","CLOSE":"24.07","ADJCLOSE":"24.07","VOLUME":"0"},{"ID":3381,"TRADEDATE":20200731,"PHPDATE":1596153600,"PRODUCTID":85,"OPEN":"23.58","LOW":"23.15","HIGH":"24.11","CLOSE":"23.74","ADJCLOSE":"23.74","VOLUME":"0"},{"ID":3382,"TRADEDATE":20200803,"PHPDATE":1596412800,"PRODUCTID":85,"OPEN":"24.13","LOW":"23.46","HIGH":"24.73","CLOSE":"23.56","ADJCLOSE":"23.56","VOLUME":"0"},{"ID":3383,"TRADEDATE":20200804,"PHPDATE":1596499200,"PRODUCTID":85,"OPEN":"23.27","LOW":"22.45","HIGH":"23.46","CLOSE":"23.36","ADJCLOSE":"23.36","VOLUME":"0"},{"ID":3384,"TRADEDATE":20200805,"PHPDATE":1596585600,"PRODUCTID":85,"OPEN":"22.99","LOW":"22.52","HIGH":"23.3","CLOSE":"22.53","ADJCLOSE":"22.53","VOLUME":"0"},{"ID":3385,"TRADEDATE":20200806,"PHPDATE":1596672000,"PRODUCTID":85,"OPEN":"22.59","LOW":"22.05","HIGH":"23.05","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3386,"TRADEDATE":20200807,"PHPDATE":1596758400,"PRODUCTID":85,"OPEN":"22.22","LOW":"22.22","HIGH":"24.26","CLOSE":"23.13","ADJCLOSE":"23.13","VOLUME":"0"},{"ID":3387,"TRADEDATE":20200810,"PHPDATE":1597017600,"PRODUCTID":85,"OPEN":"24.24","LOW":"23.28","HIGH":"24.49","CLOSE":"23.62","ADJCLOSE":"23.62","VOLUME":"0"},{"ID":3388,"TRADEDATE":20200811,"PHPDATE":1597104000,"PRODUCTID":85,"OPEN":"23.08","LOW":"22.44","HIGH":"23.18","CLOSE":"22.8","ADJCLOSE":"22.8","VOLUME":"0"},{"ID":3389,"TRADEDATE":20200812,"PHPDATE":1597190400,"PRODUCTID":85,"OPEN":"23.34","LOW":"22.88","HIGH":"23.58","CLOSE":"23.14","ADJCLOSE":"23.14","VOLUME":"0"},{"ID":3390,"TRADEDATE":20200813,"PHPDATE":1597276800,"PRODUCTID":85,"OPEN":"22.92","LOW":"22.08","HIGH":"22.94","CLOSE":"22.17","ADJCLOSE":"22.17","VOLUME":"0"},{"ID":3391,"TRADEDATE":20200814,"PHPDATE":1597363200,"PRODUCTID":85,"OPEN":"22.41","LOW":"21.02","HIGH":"22.41","CLOSE":"21.71","ADJCLOSE":"21.71","VOLUME":"0"},{"ID":3392,"TRADEDATE":20200817,"PHPDATE":1597622400,"PRODUCTID":85,"OPEN":"22.3","LOW":"21.32","HIGH":"22.42","CLOSE":"21.85","ADJCLOSE":"21.85","VOLUME":"0"},{"ID":3393,"TRADEDATE":20200818,"PHPDATE":1597708800,"PRODUCTID":85,"OPEN":"21.62","LOW":"21.34","HIGH":"21.99","CLOSE":"21.38","ADJCLOSE":"21.38","VOLUME":"0"},{"ID":3394,"TRADEDATE":20200819,"PHPDATE":1597795200,"PRODUCTID":85,"OPEN":"21.3","LOW":"21.21","HIGH":"21.71","CLOSE":"21.35","ADJCLOSE":"21.35","VOLUME":"0"},{"ID":3395,"TRADEDATE":20200820,"PHPDATE":1597881600,"PRODUCTID":85,"OPEN":"21.88","LOW":"21.62","HIGH":"22.73","CLOSE":"22.2","ADJCLOSE":"22.2","VOLUME":"0"},{"ID":3396,"TRADEDATE":20200821,"PHPDATE":1597968000,"PRODUCTID":85,"OPEN":"21.89","LOW":"21.7","HIGH":"22.26","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":3397,"TRADEDATE":20200822,"PHPDATE":1597968000,"PRODUCTID":85,"OPEN":"21.89","LOW":"21.7","HIGH":"22.26","CLOSE":"21.72","ADJCLOSE":"21.72","VOLUME":"0"},{"ID":3398,"TRADEDATE":20200824,"PHPDATE":1598227200,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.94","HIGH":"22.41","CLOSE":"22.09","ADJCLOSE":"22.09","VOLUME":"0"},{"ID":3399,"TRADEDATE":20200825,"PHPDATE":1598313600,"PRODUCTID":85,"OPEN":"22.49","LOW":"21.97","HIGH":"22.69","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3400,"TRADEDATE":20200826,"PHPDATE":1598400000,"PRODUCTID":85,"OPEN":"22","LOW":"21.84","HIGH":"22.55","CLOSE":"22.34","ADJCLOSE":"22.34","VOLUME":"0"},{"ID":3401,"TRADEDATE":20200827,"PHPDATE":1598486400,"PRODUCTID":85,"OPEN":"22.52","LOW":"22.49","HIGH":"23.18","CLOSE":"23.13","ADJCLOSE":"23.13","VOLUME":"0"},{"ID":3402,"TRADEDATE":20200828,"PHPDATE":1598572800,"PRODUCTID":85,"OPEN":"23.71","LOW":"22.73","HIGH":"24.24","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":3403,"TRADEDATE":20200831,"PHPDATE":1598832000,"PRODUCTID":85,"OPEN":"23.38","LOW":"22.27","HIGH":"24.4","CLOSE":"24.36","ADJCLOSE":"24.36","VOLUME":"0"},{"ID":3404,"TRADEDATE":20200901,"PHPDATE":1598918400,"PRODUCTID":85,"OPEN":"24.99","LOW":"23.37","HIGH":"24.99","CLOSE":"23.69","ADJCLOSE":"23.69","VOLUME":"0"},{"ID":3405,"TRADEDATE":20200902,"PHPDATE":1599004800,"PRODUCTID":85,"OPEN":"23.51","LOW":"23.09","HIGH":"23.99","CLOSE":"23.13","ADJCLOSE":"23.13","VOLUME":"0"},{"ID":3406,"TRADEDATE":20200903,"PHPDATE":1599091200,"PRODUCTID":85,"OPEN":"23.69","LOW":"22.48","HIGH":"24.02","CLOSE":"22.92","ADJCLOSE":"22.92","VOLUME":"0"},{"ID":3407,"TRADEDATE":20200904,"PHPDATE":1599177600,"PRODUCTID":85,"OPEN":"24.53","LOW":"24.53","HIGH":"25.87","CLOSE":"25.07","ADJCLOSE":"25.07","VOLUME":"0"},{"ID":3408,"TRADEDATE":20200905,"PHPDATE":1599177600,"PRODUCTID":85,"OPEN":"24.53","LOW":"24.53","HIGH":"25.87","CLOSE":"25.07","ADJCLOSE":"25.07","VOLUME":"0"},{"ID":3409,"TRADEDATE":20200907,"PHPDATE":1599436800,"PRODUCTID":85,"OPEN":"25.15","LOW":"24.23","HIGH":"25.31","CLOSE":"25.3","ADJCLOSE":"25.3","VOLUME":"0"},{"ID":3410,"TRADEDATE":20200908,"PHPDATE":1599523200,"PRODUCTID":85,"OPEN":"24.44","LOW":"23.24","HIGH":"25.15","CLOSE":"24.3","ADJCLOSE":"24.3","VOLUME":"0"},{"ID":3411,"TRADEDATE":20200909,"PHPDATE":1599609600,"PRODUCTID":85,"OPEN":"25.8","LOW":"23.91","HIGH":"26.05","CLOSE":"23.99","ADJCLOSE":"23.99","VOLUME":"0"},{"ID":3412,"TRADEDATE":20200910,"PHPDATE":1599696000,"PRODUCTID":85,"OPEN":"22.6","LOW":"22.47","HIGH":"22.95","CLOSE":"22.74","ADJCLOSE":"22.74","VOLUME":"0"},{"ID":3413,"TRADEDATE":20200911,"PHPDATE":1599782400,"PRODUCTID":85,"OPEN":"22.21","LOW":"21.09","HIGH":"22.38","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":3414,"TRADEDATE":20200912,"PHPDATE":1599782400,"PRODUCTID":85,"OPEN":"22.21","LOW":"21.09","HIGH":"22.38","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":3415,"TRADEDATE":20200914,"PHPDATE":1600041600,"PRODUCTID":85,"OPEN":"21.08","LOW":"20.02","HIGH":"21.08","CLOSE":"20.19","ADJCLOSE":"20.19","VOLUME":"0"},{"ID":3416,"TRADEDATE":20200915,"PHPDATE":1600128000,"PRODUCTID":85,"OPEN":"20.04","LOW":"19.31","HIGH":"20.04","CLOSE":"19.46","ADJCLOSE":"19.46","VOLUME":"0"},{"ID":3417,"TRADEDATE":20200916,"PHPDATE":1600214400,"PRODUCTID":85,"OPEN":"19.27","LOW":"19.17","HIGH":"19.61","CLOSE":"19.6","ADJCLOSE":"19.6","VOLUME":"0"},{"ID":3418,"TRADEDATE":20200917,"PHPDATE":1600300800,"PRODUCTID":85,"OPEN":"19.77","LOW":"19.69","HIGH":"21.51","CLOSE":"21.24","ADJCLOSE":"21.24","VOLUME":"0"},{"ID":3419,"TRADEDATE":20200918,"PHPDATE":1600387200,"PRODUCTID":85,"OPEN":"20.81","LOW":"20.3","HIGH":"20.97","CLOSE":"20.42","ADJCLOSE":"20.42","VOLUME":"0"},{"ID":3420,"TRADEDATE":20200921,"PHPDATE":1600646400,"PRODUCTID":85,"OPEN":"20.49","LOW":"20.39","HIGH":"22.86","CLOSE":"22.86","ADJCLOSE":"22.86","VOLUME":"0"},{"ID":3421,"TRADEDATE":20200922,"PHPDATE":1600732800,"PRODUCTID":85,"OPEN":"23.39","LOW":"22.86","HIGH":"24.21","CLOSE":"23.75","ADJCLOSE":"23.75","VOLUME":"0"},{"ID":3422,"TRADEDATE":20200923,"PHPDATE":1600819200,"PRODUCTID":85,"OPEN":"23.71","LOW":"22.63","HIGH":"23.77","CLOSE":"22.64","ADJCLOSE":"22.64","VOLUME":"0"},{"ID":3423,"TRADEDATE":20200924,"PHPDATE":1600905600,"PRODUCTID":85,"OPEN":"23.48","LOW":"22.84","HIGH":"25.2","CLOSE":"23.29","ADJCLOSE":"23.29","VOLUME":"0"},{"ID":3424,"TRADEDATE":20200925,"PHPDATE":1600992000,"PRODUCTID":85,"OPEN":"22.52","LOW":"22.48","HIGH":"23.77","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":3425,"TRADEDATE":20200928,"PHPDATE":1601251200,"PRODUCTID":85,"OPEN":"23.77","LOW":"23.39","HIGH":"24.12","CLOSE":"23.53","ADJCLOSE":"23.53","VOLUME":"0"},{"ID":3426,"TRADEDATE":20200929,"PHPDATE":1601337600,"PRODUCTID":85,"OPEN":"23.12","LOW":"23.04","HIGH":"23.75","CLOSE":"23.59","ADJCLOSE":"23.59","VOLUME":"0"},{"ID":3427,"TRADEDATE":20200930,"PHPDATE":1601424000,"PRODUCTID":85,"OPEN":"22.77","LOW":"21.74","HIGH":"22.94","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":3428,"TRADEDATE":20201001,"PHPDATE":1601424000,"PRODUCTID":85,"OPEN":"22.77","LOW":"21.74","HIGH":"22.94","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":3429,"TRADEDATE":20201002,"PHPDATE":1601424000,"PRODUCTID":85,"OPEN":"22.77","LOW":"21.74","HIGH":"22.94","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":3430,"TRADEDATE":20201003,"PHPDATE":1601424000,"PRODUCTID":85,"OPEN":"22.77","LOW":"21.74","HIGH":"22.94","CLOSE":"22.26","ADJCLOSE":"22.26","VOLUME":"0"},{"ID":3431,"TRADEDATE":20201005,"PHPDATE":1601856000,"PRODUCTID":85,"OPEN":"23.18","LOW":"22.78","HIGH":"23.73","CLOSE":"22.8","ADJCLOSE":"22.8","VOLUME":"0"},{"ID":3432,"TRADEDATE":20201006,"PHPDATE":1601942400,"PRODUCTID":85,"OPEN":"21.95","LOW":"21.37","HIGH":"22.02","CLOSE":"21.49","ADJCLOSE":"21.49","VOLUME":"0"},{"ID":3433,"TRADEDATE":20201007,"PHPDATE":1602028800,"PRODUCTID":85,"OPEN":"21.58","LOW":"21.2","HIGH":"21.7","CLOSE":"21.23","ADJCLOSE":"21.23","VOLUME":"0"},{"ID":3434,"TRADEDATE":20201008,"PHPDATE":1602115200,"PRODUCTID":85,"OPEN":"21.4","LOW":"21.19","HIGH":"21.77","CLOSE":"21.2","ADJCLOSE":"21.2","VOLUME":"0"},{"ID":3435,"TRADEDATE":20201009,"PHPDATE":1602201600,"PRODUCTID":85,"OPEN":"20.68","LOW":"20.26","HIGH":"20.76","CLOSE":"20.57","ADJCLOSE":"20.57","VOLUME":"0"},{"ID":3436,"TRADEDATE":20201012,"PHPDATE":1602460800,"PRODUCTID":85,"OPEN":"20.8","LOW":"20.71","HIGH":"21.52","CLOSE":"20.93","ADJCLOSE":"20.93","VOLUME":"0"},{"ID":3437,"TRADEDATE":20201013,"PHPDATE":1602547200,"PRODUCTID":85,"OPEN":"20.93","LOW":"20.93","HIGH":"20.93","CLOSE":"20.93","ADJCLOSE":"20.93","VOLUME":"0"},{"ID":3438,"TRADEDATE":20201014,"PHPDATE":1602633600,"PRODUCTID":85,"OPEN":"20.87","LOW":"20.34","HIGH":"21","CLOSE":"20.77","ADJCLOSE":"20.77","VOLUME":"0"},{"ID":3439,"TRADEDATE":20201015,"PHPDATE":1602720000,"PRODUCTID":85,"OPEN":"20.87","LOW":"20.53","HIGH":"21.84","CLOSE":"21.43","ADJCLOSE":"21.43","VOLUME":"0"},{"ID":3440,"TRADEDATE":20201016,"PHPDATE":1602806400,"PRODUCTID":85,"OPEN":"21.37","LOW":"21","HIGH":"21.6","CLOSE":"21.21","ADJCLOSE":"21.21","VOLUME":"0"},{"ID":3441,"TRADEDATE":20201019,"PHPDATE":1603065600,"PRODUCTID":85,"OPEN":"21.89","LOW":"21.54","HIGH":"21.97","CLOSE":"21.77","ADJCLOSE":"21.77","VOLUME":"0"},{"ID":3442,"TRADEDATE":20201020,"PHPDATE":1603152000,"PRODUCTID":85,"OPEN":"21.97","LOW":"21.54","HIGH":"22.26","CLOSE":"21.54","ADJCLOSE":"21.54","VOLUME":"0"},{"ID":3443,"TRADEDATE":20201021,"PHPDATE":1603238400,"PRODUCTID":85,"OPEN":"21.55","LOW":"21.24","HIGH":"21.68","CLOSE":"21.52","ADJCLOSE":"21.52","VOLUME":"0"},{"ID":3444,"TRADEDATE":20201022,"PHPDATE":1603324800,"PRODUCTID":85,"OPEN":"22.18","LOW":"21.32","HIGH":"22.28","CLOSE":"21.86","ADJCLOSE":"21.86","VOLUME":"0"},{"ID":3445,"TRADEDATE":20201023,"PHPDATE":1603411200,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.77","HIGH":"22.56","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3446,"TRADEDATE":20201024,"PHPDATE":1603411200,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.77","HIGH":"22.56","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3447,"TRADEDATE":20201026,"PHPDATE":1603411200,"PRODUCTID":85,"OPEN":"22.34","LOW":"21.77","HIGH":"22.56","CLOSE":"22.05","ADJCLOSE":"22.05","VOLUME":"0"},{"ID":3448,"TRADEDATE":20201027,"PHPDATE":1603756800,"PRODUCTID":85,"OPEN":"23.35","LOW":"23.12","HIGH":"23.66","CLOSE":"23.26","ADJCLOSE":"23.26","VOLUME":"0"},{"ID":3449,"TRADEDATE":20201028,"PHPDATE":1603843200,"PRODUCTID":85,"OPEN":"23.32","LOW":"22.93","HIGH":"24.04","CLOSE":"23.8","ADJCLOSE":"23.8","VOLUME":"0"},{"ID":3450,"TRADEDATE":20201029,"PHPDATE":1603929600,"PRODUCTID":85,"OPEN":"25.85","LOW":"24.55","HIGH":"26.05","CLOSE":"24.97","ADJCLOSE":"24.97","VOLUME":"0"},{"ID":3451,"TRADEDATE":20201030,"PHPDATE":1604016000,"PRODUCTID":85,"OPEN":"25.21","LOW":"24.76","HIGH":"27.95","CLOSE":"27.9","ADJCLOSE":"27.9","VOLUME":"0"},{"ID":3452,"TRADEDATE":20201102,"PHPDATE":1604275200,"PRODUCTID":85,"OPEN":"27.47","LOW":"27.11","HIGH":"27.76","CLOSE":"27.4","ADJCLOSE":"27.4","VOLUME":"0"},{"ID":3453,"TRADEDATE":20201103,"PHPDATE":1604361600,"PRODUCTID":85,"OPEN":"25.72","LOW":"24.73","HIGH":"26.16","CLOSE":"25.88","ADJCLOSE":"25.88","VOLUME":"0"},{"ID":3454,"TRADEDATE":20201104,"PHPDATE":1604448000,"PRODUCTID":85,"OPEN":"26.33","LOW":"23.3","HIGH":"26.33","CLOSE":"24.28","ADJCLOSE":"24.28","VOLUME":"0"},{"ID":3455,"TRADEDATE":20201105,"PHPDATE":1604534400,"PRODUCTID":85,"OPEN":"21.5","LOW":"21.18","HIGH":"21.78","CLOSE":"21.63","ADJCLOSE":"21.63","VOLUME":"0"},{"ID":3456,"TRADEDATE":20201106,"PHPDATE":1604620800,"PRODUCTID":85,"OPEN":"21.7","LOW":"21.66","HIGH":"22.43","CLOSE":"22","ADJCLOSE":"22","VOLUME":"0"},{"ID":3457,"TRADEDATE":20201107,"PHPDATE":1604620800,"PRODUCTID":85,"OPEN":"21.7","LOW":"21.66","HIGH":"22.43","CLOSE":"22","ADJCLOSE":"22","VOLUME":"0"},{"ID":3458,"TRADEDATE":20201109,"PHPDATE":1604880000,"PRODUCTID":85,"OPEN":"22.22","LOW":"21.21","HIGH":"22.34","CLOSE":"21.38","ADJCLOSE":"21.38","VOLUME":"0"},{"ID":3459,"TRADEDATE":20201110,"PHPDATE":1604966400,"PRODUCTID":85,"OPEN":"21.01","LOW":"20.45","HIGH":"21.43","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":3460,"TRADEDATE":20201111,"PHPDATE":1605052800,"PRODUCTID":85,"OPEN":"20.35","LOW":"19.77","HIGH":"20.35","CLOSE":"20.19","ADJCLOSE":"20.19","VOLUME":"0"},{"ID":3461,"TRADEDATE":20201112,"PHPDATE":1605139200,"PRODUCTID":85,"OPEN":"20.13","LOW":"19.67","HIGH":"20.34","CLOSE":"19.89","ADJCLOSE":"19.89","VOLUME":"0"},{"ID":3462,"TRADEDATE":20201113,"PHPDATE":1605225600,"PRODUCTID":85,"OPEN":"20","LOW":"19.78","HIGH":"20.51","CLOSE":"20.09","ADJCLOSE":"20.09","VOLUME":"0"},{"ID":3463,"TRADEDATE":20201114,"PHPDATE":1605225600,"PRODUCTID":85,"OPEN":"20","LOW":"19.78","HIGH":"20.51","CLOSE":"20.09","ADJCLOSE":"20.09","VOLUME":"0"},{"ID":3464,"TRADEDATE":20201116,"PHPDATE":1605484800,"PRODUCTID":85,"OPEN":"20.62","LOW":"20.07","HIGH":"20.69","CLOSE":"20.08","ADJCLOSE":"20.08","VOLUME":"0"},{"ID":3465,"TRADEDATE":20201117,"PHPDATE":1605571200,"PRODUCTID":85,"OPEN":"20.05","LOW":"19.69","HIGH":"20.1","CLOSE":"19.87","ADJCLOSE":"19.87","VOLUME":"0"},{"ID":3466,"TRADEDATE":20201118,"PHPDATE":1605657600,"PRODUCTID":85,"OPEN":"19.56","LOW":"19.25","HIGH":"19.65","CLOSE":"19.37","ADJCLOSE":"19.37","VOLUME":"0"},{"ID":3467,"TRADEDATE":20201119,"PHPDATE":1605744000,"PRODUCTID":85,"OPEN":"19.47","LOW":"19.16","HIGH":"19.6","CLOSE":"19.32","ADJCLOSE":"19.32","VOLUME":"0"},{"ID":3468,"TRADEDATE":20201120,"PHPDATE":1605830400,"PRODUCTID":85,"OPEN":"19.27","LOW":"19.01","HIGH":"19.44","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":3469,"TRADEDATE":20201121,"PHPDATE":1605830400,"PRODUCTID":85,"OPEN":"19.27","LOW":"19.01","HIGH":"19.44","CLOSE":"19.38","ADJCLOSE":"19.38","VOLUME":"0"},{"ID":3470,"TRADEDATE":20201123,"PHPDATE":1606089600,"PRODUCTID":85,"OPEN":"19.65","LOW":"19.23","HIGH":"19.75","CLOSE":"19.53","ADJCLOSE":"19.53","VOLUME":"0"},{"ID":3471,"TRADEDATE":20201124,"PHPDATE":1606176000,"PRODUCTID":85,"OPEN":"19.07","LOW":"18.64","HIGH":"19.31","CLOSE":"19.1","ADJCLOSE":"19.1","VOLUME":"0"},{"ID":3472,"TRADEDATE":20201125,"PHPDATE":1606262400,"PRODUCTID":85,"OPEN":"19.13","LOW":"18.94","HIGH":"19.76","CLOSE":"19.48","ADJCLOSE":"19.48","VOLUME":"0"},{"ID":3473,"TRADEDATE":20201126,"PHPDATE":1606348800,"PRODUCTID":85,"OPEN":"19.03","LOW":"18.54","HIGH":"19.25","CLOSE":"19.25","ADJCLOSE":"19.25","VOLUME":"0"},{"ID":3474,"TRADEDATE":20201127,"PHPDATE":1606435200,"PRODUCTID":85,"OPEN":"19.08","LOW":"18.69","HIGH":"19.14","CLOSE":"18.91","ADJCLOSE":"18.91","VOLUME":"0"},{"ID":3475,"TRADEDATE":20201128,"PHPDATE":1606435200,"PRODUCTID":85,"OPEN":"19.08","LOW":"18.69","HIGH":"19.14","CLOSE":"18.91","ADJCLOSE":"18.91","VOLUME":"0"},{"ID":3476,"TRADEDATE":20201130,"PHPDATE":1606694400,"PRODUCTID":85,"OPEN":"19.42","LOW":"18.9","HIGH":"20.56","CLOSE":"20.23","ADJCLOSE":"20.23","VOLUME":"0"},{"ID":3477,"TRADEDATE":20201201,"PHPDATE":1606780800,"PRODUCTID":85,"OPEN":"19.74","LOW":"19.17","HIGH":"19.87","CLOSE":"19.31","ADJCLOSE":"19.31","VOLUME":"0"},{"ID":3478,"TRADEDATE":20201202,"PHPDATE":1606867200,"PRODUCTID":85,"OPEN":"19.23","LOW":"18.52","HIGH":"19.62","CLOSE":"18.52","ADJCLOSE":"18.52","VOLUME":"0"},{"ID":3479,"TRADEDATE":20201203,"PHPDATE":1606953600,"PRODUCTID":85,"OPEN":"18.73","LOW":"18.09","HIGH":"18.86","CLOSE":"18.15","ADJCLOSE":"18.15","VOLUME":"0"},{"ID":3480,"TRADEDATE":20201204,"PHPDATE":1607040000,"PRODUCTID":85,"OPEN":"17.97","LOW":"17.25","HIGH":"18.03","CLOSE":"17.38","ADJCLOSE":"17.38","VOLUME":"0"},{"ID":3481,"TRADEDATE":20201205,"PHPDATE":1607040000,"PRODUCTID":85,"OPEN":"17.97","LOW":"17.25","HIGH":"18.03","CLOSE":"17.38","ADJCLOSE":"17.38","VOLUME":"0"},{"ID":3482,"TRADEDATE":20201207,"PHPDATE":1607299200,"PRODUCTID":85,"OPEN":"17.84","LOW":"17.8","HIGH":"19.31","CLOSE":"18.51","ADJCLOSE":"18.51","VOLUME":"0"},{"ID":3483,"TRADEDATE":20201208,"PHPDATE":1607385600,"PRODUCTID":85,"OPEN":"17.93","LOW":"17.85","HIGH":"18.31","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":3484,"TRADEDATE":20201209,"PHPDATE":1607472000,"PRODUCTID":85,"OPEN":"17.6","LOW":"17.51","HIGH":"17.72","CLOSE":"17.53","ADJCLOSE":"17.53","VOLUME":"0"},{"ID":3485,"TRADEDATE":20201210,"PHPDATE":1607558400,"PRODUCTID":85,"OPEN":"17.79","LOW":"17.1","HIGH":"17.82","CLOSE":"17.56","ADJCLOSE":"17.56","VOLUME":"0"},{"ID":3486,"TRADEDATE":20201211,"PHPDATE":1607644800,"PRODUCTID":85,"OPEN":"17.2","LOW":"17.14","HIGH":"17.74","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":3487,"TRADEDATE":20201212,"PHPDATE":1607644800,"PRODUCTID":85,"OPEN":"17.2","LOW":"17.14","HIGH":"17.74","CLOSE":"17.74","ADJCLOSE":"17.74","VOLUME":"0"},{"ID":3488,"TRADEDATE":20201214,"PHPDATE":1607904000,"PRODUCTID":85,"OPEN":"18.62","LOW":"18.16","HIGH":"18.74","CLOSE":"18.38","ADJCLOSE":"18.38","VOLUME":"0"},{"ID":3489,"TRADEDATE":20201215,"PHPDATE":1607990400,"PRODUCTID":85,"OPEN":"18.35","LOW":"18.26","HIGH":"19.1","CLOSE":"18.65","ADJCLOSE":"18.65","VOLUME":"0"},{"ID":3490,"TRADEDATE":20201216,"PHPDATE":1608076800,"PRODUCTID":85,"OPEN":"18.03","LOW":"17.62","HIGH":"18.39","CLOSE":"18.17","ADJCLOSE":"18.17","VOLUME":"0"},{"ID":3491,"TRADEDATE":20201217,"PHPDATE":1608163200,"PRODUCTID":85,"OPEN":"18.03","LOW":"17.87","HIGH":"18.2","CLOSE":"18.11","ADJCLOSE":"18.11","VOLUME":"0"},{"ID":3492,"TRADEDATE":20201218,"PHPDATE":1608249600,"PRODUCTID":85,"OPEN":"18.18","LOW":"18.14","HIGH":"18.63","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":3493,"TRADEDATE":20201219,"PHPDATE":1608249600,"PRODUCTID":85,"OPEN":"18.18","LOW":"18.14","HIGH":"18.63","CLOSE":"18.45","ADJCLOSE":"18.45","VOLUME":"0"},{"ID":3494,"TRADEDATE":20201221,"PHPDATE":1608508800,"PRODUCTID":85,"OPEN":"19.34","LOW":"19.02","HIGH":"19.48","CLOSE":"19.43","ADJCLOSE":"19.43","VOLUME":"0"},{"ID":3495,"TRADEDATE":20201222,"PHPDATE":1608595200,"PRODUCTID":85,"OPEN":"20.1","LOW":"19.85","HIGH":"21.46","CLOSE":"20.75","ADJCLOSE":"20.75","VOLUME":"0"},{"ID":3496,"TRADEDATE":20201223,"PHPDATE":1608681600,"PRODUCTID":85,"OPEN":"20.25","LOW":"19.75","HIGH":"20.42","CLOSE":"19.76","ADJCLOSE":"19.76","VOLUME":"0"},{"ID":3497,"TRADEDATE":20201224,"PHPDATE":1608768000,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.18","HIGH":"19.98","CLOSE":"19.19","ADJCLOSE":"19.19","VOLUME":"0"},{"ID":3498,"TRADEDATE":20201225,"PHPDATE":1608768000,"PRODUCTID":85,"OPEN":"19.75","LOW":"19.18","HIGH":"19.98","CLOSE":"19.19","ADJCLOSE":"19.19","VOLUME":"0"},{"ID":3499,"TRADEDATE":20201228,"PHPDATE":1609113600,"PRODUCTID":85,"OPEN":"19.83","LOW":"19.74","HIGH":"20.43","CLOSE":"20.31","ADJCLOSE":"20.31","VOLUME":"0"},{"ID":3500,"TRADEDATE":20201229,"PHPDATE":1609200000,"PRODUCTID":85,"OPEN":"19.94","LOW":"19.81","HIGH":"20.24","CLOSE":"19.85","ADJCLOSE":"19.85","VOLUME":"0"},{"ID":3501,"TRADEDATE":20201230,"PHPDATE":1609286400,"PRODUCTID":85,"OPEN":"19.28","LOW":"19.08","HIGH":"19.57","CLOSE":"19.36","ADJCLOSE":"19.36","VOLUME":"0"},{"ID":3502,"TRADEDATE":20201231,"PHPDATE":1609372800,"PRODUCTID":85,"OPEN":"19.2","LOW":"19.02","HIGH":"19.38","CLOSE":"19.28","ADJCLOSE":"19.28","VOLUME":"0"},{"ID":3503,"TRADEDATE":20210101,"PHPDATE":1609372800,"PRODUCTID":85,"OPEN":"19.2","LOW":"19.02","HIGH":"19.38","CLOSE":"19.28","ADJCLOSE":"19.28","VOLUME":"0"},{"ID":3504,"TRADEDATE":20210104,"PHPDATE":1609718400,"PRODUCTID":85,"OPEN":"20.3","LOW":"19.38","HIGH":"20.32","CLOSE":"19.55","ADJCLOSE":"19.55","VOLUME":"0"},{"ID":3505,"TRADEDATE":20210105,"PHPDATE":1609804800,"PRODUCTID":85,"OPEN":"19.96","LOW":"19.28","HIGH":"20.01","CLOSE":"19.63","ADJCLOSE":"19.63","VOLUME":"0"},{"ID":3506,"TRADEDATE":20210106,"PHPDATE":1609891200,"PRODUCTID":85,"OPEN":"19.73","LOW":"19.68","HIGH":"20.17","CLOSE":"20.02","ADJCLOSE":"20.02","VOLUME":"0"},{"ID":3507,"TRADEDATE":20210107,"PHPDATE":1609977600,"PRODUCTID":85,"OPEN":"20.04","LOW":"19.97","HIGH":"20.78","CLOSE":"20.58","ADJCLOSE":"20.58","VOLUME":"0"},{"ID":3508,"TRADEDATE":20210108,"PHPDATE":1610064000,"PRODUCTID":85,"OPEN":"20.39","LOW":"19.87","HIGH":"20.45","CLOSE":"20.15","ADJCLOSE":"20.15","VOLUME":"0"},{"ID":3509,"TRADEDATE":20210111,"PHPDATE":1610323200,"PRODUCTID":85,"OPEN":"21.12","LOW":"20.76","HIGH":"21.5","CLOSE":"21.4","ADJCLOSE":"21.4","VOLUME":"0"},{"ID":3510,"TRADEDATE":20210112,"PHPDATE":1610409600,"PRODUCTID":85,"OPEN":"21.41","LOW":"20.16","HIGH":"21.41","CLOSE":"20.3","ADJCLOSE":"20.3","VOLUME":"0"},{"ID":3511,"TRADEDATE":20210113,"PHPDATE":1610496000,"PRODUCTID":85,"OPEN":"20.2","LOW":"19.57","HIGH":"20.57","CLOSE":"19.65","ADJCLOSE":"19.65","VOLUME":"0"},{"ID":3512,"TRADEDATE":20210114,"PHPDATE":1610582400,"PRODUCTID":85,"OPEN":"19.67","LOW":"18.94","HIGH":"19.72","CLOSE":"19.15","ADJCLOSE":"19.15","VOLUME":"0"},{"ID":3513,"TRADEDATE":20210115,"PHPDATE":1610668800,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.63","HIGH":"19.15","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":3514,"TRADEDATE":20210118,"PHPDATE":1610668800,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.63","HIGH":"19.15","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":3515,"TRADEDATE":20210119,"PHPDATE":1610668800,"PRODUCTID":85,"OPEN":"19.15","LOW":"18.63","HIGH":"19.15","CLOSE":"18.63","ADJCLOSE":"18.63","VOLUME":"0"},{"ID":3516,"TRADEDATE":20210120,"PHPDATE":1611100800,"PRODUCTID":85,"OPEN":"21.46","LOW":"21.46","HIGH":"21.48","CLOSE":"21.48","ADJCLOSE":"21.48","VOLUME":"0"},{"ID":3517,"TRADEDATE":20210121,"PHPDATE":1611187200,"PRODUCTID":85,"OPEN":"21.48","LOW":"21.09","HIGH":"21.48","CLOSE":"21.09","ADJCLOSE":"21.09","VOLUME":"0"},{"ID":3518,"TRADEDATE":20210122,"PHPDATE":1611273600,"PRODUCTID":85,"OPEN":"20.89","LOW":"20.26","HIGH":"21.77","CLOSE":"21.77","ADJCLOSE":"21.77","VOLUME":"0"},{"ID":3519,"TRADEDATE":20210125,"PHPDATE":1611532800,"PRODUCTID":85,"OPEN":"21.77","LOW":"21.77","HIGH":"23.06","CLOSE":"23.06","ADJCLOSE":"23.06","VOLUME":"0"},{"ID":3520,"TRADEDATE":20210126,"PHPDATE":1611619200,"PRODUCTID":85,"OPEN":"23.06","LOW":"23.06","HIGH":"23.4","CLOSE":"23.4","ADJCLOSE":"23.4","VOLUME":"0"},{"ID":3521,"TRADEDATE":20210127,"PHPDATE":1611705600,"PRODUCTID":85,"OPEN":"23.4","LOW":"22.66","HIGH":"23.4","CLOSE":"22.66","ADJCLOSE":"22.66","VOLUME":"0"},{"ID":3522,"TRADEDATE":20210128,"PHPDATE":1611792000,"PRODUCTID":85,"OPEN":"22.66","LOW":"22.66","HIGH":"27.15","CLOSE":"27.15","ADJCLOSE":"27.15","VOLUME":"0"},{"ID":3523,"TRADEDATE":20210129,"PHPDATE":1611878400,"PRODUCTID":85,"OPEN":"24.67","LOW":"24.6","HIGH":"27.64","CLOSE":"26.56","ADJCLOSE":"26.56","VOLUME":"0"},{"ID":3524,"TRADEDATE":20210201,"PHPDATE":1612137600,"PRODUCTID":85,"OPEN":"26.56","LOW":"25.16","HIGH":"26.56","CLOSE":"25.16","ADJCLOSE":"25.16","VOLUME":"0"},{"ID":3525,"TRADEDATE":20210202,"PHPDATE":1612224000,"PRODUCTID":85,"OPEN":"25.16","LOW":"24.39","HIGH":"25.16","CLOSE":"24.39","ADJCLOSE":"24.39","VOLUME":"0"},{"ID":3526,"TRADEDATE":20210203,"PHPDATE":1612310400,"PRODUCTID":85,"OPEN":"23.81","LOW":"21.95","HIGH":"24.01","CLOSE":"22.35","ADJCLOSE":"22.35","VOLUME":"0"},{"ID":3527,"TRADEDATE":20210204,"PHPDATE":1612396800,"PRODUCTID":85,"OPEN":"22.35","LOW":"22.03","HIGH":"22.35","CLOSE":"22.03","ADJCLOSE":"22.03","VOLUME":"0"},{"ID":3528,"TRADEDATE":20210205,"PHPDATE":1612483200,"PRODUCTID":85,"OPEN":"21.26","LOW":"20.33","HIGH":"21.29","CLOSE":"20.49","ADJCLOSE":"20.49","VOLUME":"0"},{"ID":3529,"TRADEDATE":20210208,"PHPDATE":1612742400,"PRODUCTID":85,"OPEN":"20.49","LOW":"20.12","HIGH":"20.49","CLOSE":"20.12","ADJCLOSE":"20.12","VOLUME":"0"},{"ID":3530,"TRADEDATE":20210209,"PHPDATE":1612828800,"PRODUCTID":85,"OPEN":"20.12","LOW":"18.94","HIGH":"20.12","CLOSE":"18.94","ADJCLOSE":"18.94","VOLUME":"0"},{"ID":3531,"TRADEDATE":20210210,"PHPDATE":1612915200,"PRODUCTID":85,"OPEN":"18.94","LOW":"18.94","HIGH":"20.19","CLOSE":"20.19","ADJCLOSE":"20.19","VOLUME":"0"},{"ID":3532,"TRADEDATE":20210211,"PHPDATE":1613001600,"PRODUCTID":85,"OPEN":"20.17","LOW":"20.08","HIGH":"20.46","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":3533,"TRADEDATE":20210212,"PHPDATE":1613001600,"PRODUCTID":85,"OPEN":"20.17","LOW":"20.08","HIGH":"20.46","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":3534,"TRADEDATE":20210215,"PHPDATE":1613001600,"PRODUCTID":85,"OPEN":"20.17","LOW":"20.08","HIGH":"20.46","CLOSE":"20.44","ADJCLOSE":"20.44","VOLUME":"0"},{"ID":3535,"TRADEDATE":20210216,"PHPDATE":1613433600,"PRODUCTID":85,"OPEN":"20.44","LOW":"20.44","HIGH":"22.06","CLOSE":"22.06","ADJCLOSE":"22.06","VOLUME":"0"},{"ID":3536,"TRADEDATE":20210217,"PHPDATE":1613520000,"PRODUCTID":85,"OPEN":"22.06","LOW":"22.06","HIGH":"22.89","CLOSE":"22.89","ADJCLOSE":"22.89","VOLUME":"0"},{"ID":3537,"TRADEDATE":20210218,"PHPDATE":1613606400,"PRODUCTID":85,"OPEN":"22.92","LOW":"22.92","HIGH":"23.22","CLOSE":"23.22","ADJCLOSE":"23.22","VOLUME":"0"},{"ID":3538,"TRADEDATE":20210219,"PHPDATE":1613692800,"PRODUCTID":85,"OPEN":"23.49","LOW":"22.26","HIGH":"24.05","CLOSE":"22.34","ADJCLOSE":"22.34","VOLUME":"0"},{"ID":3539,"TRADEDATE":20210222,"PHPDATE":1613952000,"PRODUCTID":85,"OPEN":"22.34","LOW":"22.34","HIGH":"24.12","CLOSE":"24.12","ADJCLOSE":"24.12","VOLUME":"0"},{"ID":3540,"TRADEDATE":20210223,"PHPDATE":1614038400,"PRODUCTID":85,"OPEN":"24.12","LOW":"23.49","HIGH":"24.12","CLOSE":"23.49","ADJCLOSE":"23.49","VOLUME":"0"},{"ID":3541,"TRADEDATE":20210224,"PHPDATE":1614124800,"PRODUCTID":85,"OPEN":"23.49","LOW":"23.49","HIGH":"26.57","CLOSE":"26.57","ADJCLOSE":"26.57","VOLUME":"0"},{"ID":3542,"TRADEDATE":20210225,"PHPDATE":1614211200,"PRODUCTID":85,"OPEN":"26.57","LOW":"24.99","HIGH":"26.57","CLOSE":"24.99","ADJCLOSE":"24.99","VOLUME":"0"},{"ID":3543,"TRADEDATE":20210226,"PHPDATE":1614297600,"PRODUCTID":85,"OPEN":"26.64","LOW":"25.57","HIGH":"27.89","CLOSE":"26.76","ADJCLOSE":"26.76","VOLUME":"0"},{"ID":3544,"TRADEDATE":20210301,"PHPDATE":1614556800,"PRODUCTID":85,"OPEN":"26.76","LOW":"24.46","HIGH":"26.76","CLOSE":"24.46","ADJCLOSE":"24.46","VOLUME":"0"},{"ID":3545,"TRADEDATE":20210302,"PHPDATE":1614643200,"PRODUCTID":85,"OPEN":"24.46","LOW":"24.29","HIGH":"24.46","CLOSE":"24.29","ADJCLOSE":"24.29","VOLUME":"0"},{"ID":3546,"TRADEDATE":20210303,"PHPDATE":1614729600,"PRODUCTID":85,"OPEN":"24.29","LOW":"22.98","HIGH":"24.29","CLOSE":"22.98","ADJCLOSE":"22.98","VOLUME":"0"},{"ID":3547,"TRADEDATE":20210304,"PHPDATE":1614816000,"PRODUCTID":85,"OPEN":"22.98","LOW":"22.98","HIGH":"23.9","CLOSE":"23.9","ADJCLOSE":"23.9","VOLUME":"0"},{"ID":3548,"TRADEDATE":20210305,"PHPDATE":1614902400,"PRODUCTID":85,"OPEN":"25.78","LOW":"23.86","HIGH":"26.2","CLOSE":"24.51","ADJCLOSE":"24.51","VOLUME":"0"},{"ID":3549,"TRADEDATE":20210308,"PHPDATE":1615161600,"PRODUCTID":85,"OPEN":"24.51","LOW":"24.51","HIGH":"26.24","CLOSE":"26.24","ADJCLOSE":"26.24","VOLUME":"0"},{"ID":3550,"TRADEDATE":20210309,"PHPDATE":1615248000,"PRODUCTID":85,"OPEN":"26.24","LOW":"25.48","HIGH":"26.24","CLOSE":"25.48","ADJCLOSE":"25.48","VOLUME":"0"},{"ID":3551,"TRADEDATE":20210310,"PHPDATE":1615334400,"PRODUCTID":85,"OPEN":"25.48","LOW":"24.56","HIGH":"25.48","CLOSE":"24.56","ADJCLOSE":"24.56","VOLUME":"0"},{"ID":3552,"TRADEDATE":20210311,"PHPDATE":1615420800,"PRODUCTID":85,"OPEN":"24.56","LOW":"23.67","HIGH":"24.56","CLOSE":"23.67","ADJCLOSE":"23.67","VOLUME":"0"},{"ID":3553,"TRADEDATE":20210312,"PHPDATE":1615507200,"PRODUCTID":85,"OPEN":"23.11","LOW":"22.68","HIGH":"24.1","CLOSE":"24.1","ADJCLOSE":"24.1","VOLUME":"0"},{"ID":3554,"TRADEDATE":20210315,"PHPDATE":1615766400,"PRODUCTID":85,"OPEN":"24.1","LOW":"23.63","HIGH":"24.1","CLOSE":"23.63","ADJCLOSE":"23.63","VOLUME":"0"},{"ID":3555,"TRADEDATE":20210316,"PHPDATE":1615852800,"PRODUCTID":85,"OPEN":"23.63","LOW":"22.39","HIGH":"23.63","CLOSE":"22.39","ADJCLOSE":"22.39","VOLUME":"0"},{"ID":3556,"TRADEDATE":20210317,"PHPDATE":1615939200,"PRODUCTID":85,"OPEN":"22.39","LOW":"21.38","HIGH":"22.39","CLOSE":"21.38","ADJCLOSE":"21.38","VOLUME":"0"},{"ID":3557,"TRADEDATE":20210318,"PHPDATE":1616025600,"PRODUCTID":85,"OPEN":"21.38","LOW":"20.77","HIGH":"21.38","CLOSE":"20.77","ADJCLOSE":"20.77","VOLUME":"0"},{"ID":3558,"TRADEDATE":20210319,"PHPDATE":1616112000,"PRODUCTID":85,"OPEN":"21.38","LOW":"20.86","HIGH":"21.51","CLOSE":"21.01","ADJCLOSE":"21.01","VOLUME":"0"},{"ID":3559,"TRADEDATE":20210322,"PHPDATE":1616371200,"PRODUCTID":85,"OPEN":"21.01","LOW":"21.01","HIGH":"21.04","CLOSE":"21.04","ADJCLOSE":"21.04","VOLUME":"0"},{"ID":3560,"TRADEDATE":20210323,"PHPDATE":1616457600,"PRODUCTID":85,"OPEN":"21.04","LOW":"21.04","HIGH":"21.23","CLOSE":"21.23","ADJCLOSE":"21.23","VOLUME":"0"},{"ID":3561,"TRADEDATE":20210324,"PHPDATE":1616544000,"PRODUCTID":85,"OPEN":"21.23","LOW":"21.23","HIGH":"21.61","CLOSE":"21.61","ADJCLOSE":"21.61","VOLUME":"0"},{"ID":3562,"TRADEDATE":20210325,"PHPDATE":1616630400,"PRODUCTID":85,"OPEN":"21.61","LOW":"20.04","HIGH":"21.61","CLOSE":"20.04","ADJCLOSE":"20.04","VOLUME":"0"},{"ID":3563,"TRADEDATE":20210326,"PHPDATE":1616716800,"PRODUCTID":85,"OPEN":"19.27","LOW":"18.8","HIGH":"19.99","CLOSE":"19.17","ADJCLOSE":"19.17","VOLUME":"0"},{"ID":3564,"TRADEDATE":20210329,"PHPDATE":1616976000,"PRODUCTID":85,"OPEN":"19.17","LOW":"19.17","HIGH":"19.4","CLOSE":"19.4","ADJCLOSE":"19.4","VOLUME":"0"},{"ID":3565,"TRADEDATE":20210330,"PHPDATE":1617062400,"PRODUCTID":85,"OPEN":"19.4","LOW":"18.54","HIGH":"19.4","CLOSE":"18.54","ADJCLOSE":"18.54","VOLUME":"0"},{"ID":3566,"TRADEDATE":20210331,"PHPDATE":1617148800,"PRODUCTID":85,"OPEN":"18.54","LOW":"18.27","HIGH":"18.54","CLOSE":"18.32","ADJCLOSE":"18.32","VOLUME":"0"},{"ID":3567,"TRADEDATE":20210401,"PHPDATE":1617235200,"PRODUCTID":85,"OPEN":"18.35","LOW":"17.56","HIGH":"18.45","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":3568,"TRADEDATE":20210402,"PHPDATE":1617235200,"PRODUCTID":85,"OPEN":"18.35","LOW":"17.56","HIGH":"18.45","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":3569,"TRADEDATE":20210405,"PHPDATE":1617235200,"PRODUCTID":85,"OPEN":"18.35","LOW":"17.56","HIGH":"18.45","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":3570,"TRADEDATE":20210406,"PHPDATE":1617235200,"PRODUCTID":85,"OPEN":"18.35","LOW":"17.56","HIGH":"18.45","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":3571,"TRADEDATE":20210407,"PHPDATE":1617753600,"PRODUCTID":85,"OPEN":"17.79","LOW":"17.79","HIGH":"18.3","CLOSE":"18.3","ADJCLOSE":"18.3","VOLUME":"0"},{"ID":3572,"TRADEDATE":20210408,"PHPDATE":1617840000,"PRODUCTID":85,"OPEN":"18.3","LOW":"17.25","HIGH":"18.3","CLOSE":"17.25","ADJCLOSE":"17.25","VOLUME":"0"},{"ID":3573,"TRADEDATE":20210409,"PHPDATE":1617926400,"PRODUCTID":85,"OPEN":"17.28","LOW":"17.1","HIGH":"17.83","CLOSE":"17.1","ADJCLOSE":"17.1","VOLUME":"0"},{"ID":3574,"TRADEDATE":20210412,"PHPDATE":1618185600,"PRODUCTID":85,"OPEN":"17.1","LOW":"17.1","HIGH":"17.72","CLOSE":"17.72","ADJCLOSE":"17.72","VOLUME":"0"},{"ID":3575,"TRADEDATE":20210413,"PHPDATE":1618272000,"PRODUCTID":85,"OPEN":"17.72","LOW":"17.72","HIGH":"18.08","CLOSE":"18.08","ADJCLOSE":"18.08","VOLUME":"0"},{"ID":3576,"TRADEDATE":20210414,"PHPDATE":1618358400,"PRODUCTID":85,"OPEN":"18.08","LOW":"18.04","HIGH":"18.08","CLOSE":"18.04","ADJCLOSE":"18.04","VOLUME":"0"},{"ID":3577,"TRADEDATE":20210415,"PHPDATE":1618444800,"PRODUCTID":85,"OPEN":"18.04","LOW":"18.04","HIGH":"18.47","CLOSE":"18.47","ADJCLOSE":"18.47","VOLUME":"0"},{"ID":3578,"TRADEDATE":20210416,"PHPDATE":1618531200,"PRODUCTID":85,"OPEN":"18.97","LOW":"18.08","HIGH":"19.08","CLOSE":"18.79","ADJCLOSE":"18.79","VOLUME":"0"},{"ID":3579,"TRADEDATE":20210419,"PHPDATE":1618790400,"PRODUCTID":85,"OPEN":"18.79","LOW":"18.79","HIGH":"19.41","CLOSE":"19.41","ADJCLOSE":"19.41","VOLUME":"0"},{"ID":3580,"TRADEDATE":20210420,"PHPDATE":1618876800,"PRODUCTID":85,"OPEN":"19.41","LOW":"19.08","HIGH":"19.41","CLOSE":"19.08","ADJCLOSE":"19.08","VOLUME":"0"},{"ID":3581,"TRADEDATE":20210421,"PHPDATE":1618963200,"PRODUCTID":85,"OPEN":"19.08","LOW":"19.08","HIGH":"19.7","CLOSE":"19.7","ADJCLOSE":"19.7","VOLUME":"0"},{"ID":3582,"TRADEDATE":20210422,"PHPDATE":1619049600,"PRODUCTID":85,"OPEN":"19.7","LOW":"18.37","HIGH":"19.7","CLOSE":"18.37","ADJCLOSE":"18.37","VOLUME":"0"},{"ID":3583,"TRADEDATE":20210423,"PHPDATE":1619136000,"PRODUCTID":85,"OPEN":"18.36","LOW":"17.65","HIGH":"18.39","CLOSE":"17.8","ADJCLOSE":"17.8","VOLUME":"0"},{"ID":3584,"TRADEDATE":20210426,"PHPDATE":1619395200,"PRODUCTID":85,"OPEN":"17.8","LOW":"17.54","HIGH":"17.8","CLOSE":"17.54","ADJCLOSE":"17.54","VOLUME":"0"},{"ID":3585,"TRADEDATE":20210427,"PHPDATE":1619481600,"PRODUCTID":85,"OPEN":"17.54","LOW":"17.08","HIGH":"17.54","CLOSE":"17.08","ADJCLOSE":"17.08","VOLUME":"0"},{"ID":3586,"TRADEDATE":20210428,"PHPDATE":1619568000,"PRODUCTID":85,"OPEN":"17.08","LOW":"16.22","HIGH":"17.08","CLOSE":"16.22","ADJCLOSE":"16.22","VOLUME":"0"},{"ID":3587,"TRADEDATE":20210429,"PHPDATE":1619654400,"PRODUCTID":85,"OPEN":"16.22","LOW":"16.22","HIGH":"16.46","CLOSE":"16.46","ADJCLOSE":"16.46","VOLUME":"0"},{"ID":3588,"TRADEDATE":20210430,"PHPDATE":1619740800,"PRODUCTID":85,"OPEN":"16.46","LOW":"16.46","HIGH":"16.89","CLOSE":"16.89","ADJCLOSE":"16.89","VOLUME":"0"},{"ID":3589,"TRADEDATE":20210503,"PHPDATE":1620000000,"PRODUCTID":85,"OPEN":"16.89","LOW":"16.89","HIGH":"18.04","CLOSE":"18.04","ADJCLOSE":"18.04","VOLUME":"0"},{"ID":3590,"TRADEDATE":20210504,"PHPDATE":1620086400,"PRODUCTID":85,"OPEN":"17.98","LOW":"17.29","HIGH":"18.12","CLOSE":"17.32","ADJCLOSE":"17.32","VOLUME":"0"},{"ID":3591,"TRADEDATE":20210505,"PHPDATE":1620086400,"PRODUCTID":85,"OPEN":"17.98","LOW":"17.29","HIGH":"18.12","CLOSE":"17.32","ADJCLOSE":"17.32","VOLUME":"0"},{"ID":3592,"TRADEDATE":20210506,"PHPDATE":1620259200,"PRODUCTID":85,"OPEN":"17.8","LOW":"17.52","HIGH":"17.8","CLOSE":"17.52","ADJCLOSE":"17.52","VOLUME":"0"},{"ID":3593,"TRADEDATE":20210507,"PHPDATE":1620345600,"PRODUCTID":85,"OPEN":"17.03","LOW":"17.03","HIGH":"17.51","CLOSE":"17.34","ADJCLOSE":"17.34","VOLUME":"0"},{"ID":3594,"TRADEDATE":20210510,"PHPDATE":1620604800,"PRODUCTID":85,"OPEN":"17.34","LOW":"17.28","HIGH":"17.34","CLOSE":"17.28","ADJCLOSE":"17.28","VOLUME":"0"},{"ID":3595,"TRADEDATE":20210511,"PHPDATE":1620691200,"PRODUCTID":85,"OPEN":"17.28","LOW":"17.28","HIGH":"18.55","CLOSE":"18.55","ADJCLOSE":"18.55","VOLUME":"0"},{"ID":3596,"TRADEDATE":20210512,"PHPDATE":1620777600,"PRODUCTID":85,"OPEN":"18.86","LOW":"18.53","HIGH":"18.86","CLOSE":"18.53","ADJCLOSE":"18.53","VOLUME":"0"},{"ID":3597,"TRADEDATE":20210513,"PHPDATE":1620864000,"PRODUCTID":85,"OPEN":"20.09","LOW":"18.98","HIGH":"20.45","CLOSE":"20.41","ADJCLOSE":"20.41","VOLUME":"0"},{"ID":3598,"TRADEDATE":20210514,"PHPDATE":1620950400,"PRODUCTID":85,"OPEN":"19.07","LOW":"18.8","HIGH":"19.93","CLOSE":"18.87","ADJCLOSE":"18.87","VOLUME":"0"},{"ID":3599,"TRADEDATE":20210517,"PHPDATE":1621209600,"PRODUCTID":85,"OPEN":"18.87","LOW":"18.38","HIGH":"18.87","CLOSE":"18.38","ADJCLOSE":"18.38","VOLUME":"0"},{"ID":3600,"TRADEDATE":20210518,"PHPDATE":1621296000,"PRODUCTID":85,"OPEN":"17.78","LOW":"17.51","HIGH":"18.05","CLOSE":"17.51","ADJCLOSE":"17.51","VOLUME":"0"},{"ID":3601,"TRADEDATE":20210519,"PHPDATE":1621296000,"PRODUCTID":85,"OPEN":"17.78","LOW":"17.51","HIGH":"18.05","CLOSE":"17.51","ADJCLOSE":"17.51","VOLUME":"0"},{"ID":3602,"TRADEDATE":20210520,"PHPDATE":1621468800,"PRODUCTID":85,"OPEN":"17.51","LOW":"17.51","HIGH":"17.99","CLOSE":"17.99","ADJCLOSE":"17.99","VOLUME":"0"},{"ID":3603,"TRADEDATE":20210521,"PHPDATE":1621555200,"PRODUCTID":85,"OPEN":"17.87","LOW":"17.07","HIGH":"18.09","CLOSE":"17.15","ADJCLOSE":"17.15","VOLUME":"0"},{"ID":3604,"TRADEDATE":20210524,"PHPDATE":1621814400,"PRODUCTID":85,"OPEN":"17.15","LOW":"17.09","HIGH":"17.15","CLOSE":"17.09","ADJCLOSE":"17.09","VOLUME":"0"},{"ID":3605,"TRADEDATE":20210525,"PHPDATE":1621900800,"PRODUCTID":85,"OPEN":"17.09","LOW":"16.59","HIGH":"17.09","CLOSE":"16.59","ADJCLOSE":"16.59","VOLUME":"0"},{"ID":3606,"TRADEDATE":20210526,"PHPDATE":1621987200,"PRODUCTID":85,"OPEN":"16.59","LOW":"16.59","HIGH":"16.72","CLOSE":"16.72","ADJCLOSE":"16.72","VOLUME":"0"},{"ID":3607,"TRADEDATE":20210527,"PHPDATE":1622073600,"PRODUCTID":85,"OPEN":"16.72","LOW":"16.4","HIGH":"16.72","CLOSE":"16.4","ADJCLOSE":"16.4","VOLUME":"0"},{"ID":3608,"TRADEDATE":20210528,"PHPDATE":1622160000,"PRODUCTID":85,"OPEN":"16.73","LOW":"16.11","HIGH":"17.01","CLOSE":"16.25","ADJCLOSE":"16.25","VOLUME":"0"},{"ID":3609,"TRADEDATE":20210531,"PHPDATE":1622419200,"PRODUCTID":85,"OPEN":"16.25","LOW":"16.25","HIGH":"16.55","CLOSE":"16.55","ADJCLOSE":"16.55","VOLUME":"0"},{"ID":3610,"TRADEDATE":20210601,"PHPDATE":1622505600,"PRODUCTID":85,"OPEN":"16.55","LOW":"16.55","HIGH":"17.16","CLOSE":"17.16","ADJCLOSE":"17.16","VOLUME":"0"},{"ID":3611,"TRADEDATE":20210602,"PHPDATE":1622592000,"PRODUCTID":85,"OPEN":"17.16","LOW":"16.81","HIGH":"17.16","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":3612,"TRADEDATE":20210603,"PHPDATE":1622678400,"PRODUCTID":85,"OPEN":"16.9","LOW":"16.9","HIGH":"16.92","CLOSE":"16.92","ADJCLOSE":"16.92","VOLUME":"0"},{"ID":3613,"TRADEDATE":20210604,"PHPDATE":1622764800,"PRODUCTID":85,"OPEN":"17.18","LOW":"16.35","HIGH":"17.18","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":3614,"TRADEDATE":20210607,"PHPDATE":1623024000,"PRODUCTID":85,"OPEN":"16.44","LOW":"16.44","HIGH":"16.86","CLOSE":"16.86","ADJCLOSE":"16.86","VOLUME":"0"},{"ID":3615,"TRADEDATE":20210608,"PHPDATE":1623110400,"PRODUCTID":85,"OPEN":"16.86","LOW":"16.44","HIGH":"16.86","CLOSE":"16.44","ADJCLOSE":"16.44","VOLUME":"0"},{"ID":3616,"TRADEDATE":20210609,"PHPDATE":1623196800,"PRODUCTID":85,"OPEN":"16.44","LOW":"16.38","HIGH":"16.44","CLOSE":"16.38","ADJCLOSE":"16.38","VOLUME":"0"},{"ID":3617,"TRADEDATE":20210610,"PHPDATE":1623283200,"PRODUCTID":85,"OPEN":"16.38","LOW":"16.38","HIGH":"16.41","CLOSE":"16.41","ADJCLOSE":"16.41","VOLUME":"0"},{"ID":3618,"TRADEDATE":20210611,"PHPDATE":1623369600,"PRODUCTID":85,"OPEN":"15.94","LOW":"15.51","HIGH":"16.07","CLOSE":"15.75","ADJCLOSE":"15.75","VOLUME":"0"},{"ID":3619,"TRADEDATE":20210614,"PHPDATE":1623369600,"PRODUCTID":85,"OPEN":"15.94","LOW":"15.51","HIGH":"16.07","CLOSE":"15.75","ADJCLOSE":"15.75","VOLUME":"0"},{"ID":3620,"TRADEDATE":20210615,"PHPDATE":1623715200,"PRODUCTID":85,"OPEN":"15.75","LOW":"15.75","HIGH":"16.94","CLOSE":"16.94","ADJCLOSE":"16.94","VOLUME":"0"},{"ID":3621,"TRADEDATE":20210616,"PHPDATE":1623801600,"PRODUCTID":85,"OPEN":"16.94","LOW":"16.94","HIGH":"17.34","CLOSE":"17.34","ADJCLOSE":"17.34","VOLUME":"0"},{"ID":3622,"TRADEDATE":20210617,"PHPDATE":1623888000,"PRODUCTID":85,"OPEN":"17.34","LOW":"16.97","HIGH":"17.34","CLOSE":"16.97","ADJCLOSE":"16.97","VOLUME":"0"},{"ID":3623,"TRADEDATE":20210618,"PHPDATE":1623974400,"PRODUCTID":85,"OPEN":"16.99","LOW":"16.57","HIGH":"17.07","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":3624,"TRADEDATE":20210619,"PHPDATE":1623974400,"PRODUCTID":85,"OPEN":"16.99","LOW":"16.57","HIGH":"17.07","CLOSE":"16.81","ADJCLOSE":"16.81","VOLUME":"0"},{"ID":3625,"TRADEDATE":20210621,"PHPDATE":1624233600,"PRODUCTID":85,"OPEN":"16.81","LOW":"16.81","HIGH":"18.08","CLOSE":"18.08","ADJCLOSE":"18.08","VOLUME":"0"},{"ID":3626,"TRADEDATE":20210622,"PHPDATE":1624320000,"PRODUCTID":85,"OPEN":"18.08","LOW":"18.08","HIGH":"18.22","CLOSE":"18.22","ADJCLOSE":"18.22","VOLUME":"0"},{"ID":3627,"TRADEDATE":20210623,"PHPDATE":1624406400,"PRODUCTID":85,"OPEN":"18.22","LOW":"17.5","HIGH":"18.22","CLOSE":"17.5","ADJCLOSE":"17.5","VOLUME":"0"},{"ID":3628,"TRADEDATE":20210624,"PHPDATE":1624492800,"PRODUCTID":85,"OPEN":"17.5","LOW":"16.78","HIGH":"17.5","CLOSE":"16.78","ADJCLOSE":"16.78","VOLUME":"0"},{"ID":3629,"TRADEDATE":20210625,"PHPDATE":1624579200,"PRODUCTID":85,"OPEN":"16.43","LOW":"16.33","HIGH":"16.76","CLOSE":"16.51","ADJCLOSE":"16.51","VOLUME":"0"},{"ID":3630,"TRADEDATE":20210628,"PHPDATE":1624838400,"PRODUCTID":85,"OPEN":"16.51","LOW":"16.39","HIGH":"16.51","CLOSE":"16.39","ADJCLOSE":"16.39","VOLUME":"0"},{"ID":3631,"TRADEDATE":20210629,"PHPDATE":1624924800,"PRODUCTID":85,"OPEN":"16.39","LOW":"16.2","HIGH":"16.39","CLOSE":"16.2","ADJCLOSE":"16.2","VOLUME":"0"},{"ID":3632,"TRADEDATE":20210630,"PHPDATE":1625011200,"PRODUCTID":85,"OPEN":"15.84","LOW":"15.82","HIGH":"16.17","CLOSE":"16.07","ADJCLOSE":"16.07","VOLUME":"0"},{"ID":3633,"TRADEDATE":20210701,"PHPDATE":1625011200,"PRODUCTID":85,"OPEN":"15.84","LOW":"15.82","HIGH":"16.17","CLOSE":"16.07","ADJCLOSE":"16.07","VOLUME":"0"},{"ID":3634,"TRADEDATE":20210702,"PHPDATE":1625184000,"PRODUCTID":85,"OPEN":"16.48","LOW":"16.48","HIGH":"17.61","CLOSE":"17.39","ADJCLOSE":"17.39","VOLUME":"0"},{"ID":3635,"TRADEDATE":20210705,"PHPDATE":1625443200,"PRODUCTID":85,"OPEN":"17.39","LOW":"17.39","HIGH":"17.79","CLOSE":"17.79","ADJCLOSE":"17.79","VOLUME":"0"},{"ID":3636,"TRADEDATE":20210706,"PHPDATE":1625529600,"PRODUCTID":85,"OPEN":"17.79","LOW":"17.4","HIGH":"17.79","CLOSE":"17.4","ADJCLOSE":"17.4","VOLUME":"0"},{"ID":3637,"TRADEDATE":20210707,"PHPDATE":1625616000,"PRODUCTID":85,"OPEN":"17.4","LOW":"17.4","HIGH":"17.98","CLOSE":"17.98","ADJCLOSE":"17.98","VOLUME":"0"},{"ID":3638,"TRADEDATE":20210708,"PHPDATE":1625702400,"PRODUCTID":85,"OPEN":"17.98","LOW":"17.98","HIGH":"21.22","CLOSE":"21.22","ADJCLOSE":"21.22","VOLUME":"0"},{"ID":3639,"TRADEDATE":20210709,"PHPDATE":1625788800,"PRODUCTID":85,"OPEN":"20.24","LOW":"18.89","HIGH":"22.23","CLOSE":"19.35","ADJCLOSE":"19.35","VOLUME":"0"},{"ID":3640,"TRADEDATE":20210712,"PHPDATE":1626048000,"PRODUCTID":85,"OPEN":"19.35","LOW":"18.26","HIGH":"19.35","CLOSE":"18.26","ADJCLOSE":"18.26","VOLUME":"0"},{"ID":3641,"TRADEDATE":20210713,"PHPDATE":1626134400,"PRODUCTID":85,"OPEN":"18.26","LOW":"17.17","HIGH":"18.26","CLOSE":"17.17","ADJCLOSE":"17.17","VOLUME":"0"},{"ID":3642,"TRADEDATE":20210714,"PHPDATE":1626220800,"PRODUCTID":85,"OPEN":"17.17","LOW":"17.17","HIGH":"17.2","CLOSE":"17.2","ADJCLOSE":"17.2","VOLUME":"0"},{"ID":3643,"TRADEDATE":20210715,"PHPDATE":1626307200,"PRODUCTID":85,"OPEN":"17.2","LOW":"16.94","HIGH":"17.2","CLOSE":"16.94","ADJCLOSE":"16.94","VOLUME":"0"},{"ID":3644,"TRADEDATE":20210716,"PHPDATE":1626393600,"PRODUCTID":85,"OPEN":"17.17","LOW":"16.45","HIGH":"17.23","CLOSE":"16.53","ADJCLOSE":"16.53","VOLUME":"0"},{"ID":3645,"TRADEDATE":20210719,"PHPDATE":1626652800,"PRODUCTID":85,"OPEN":"16.53","LOW":"16.53","HIGH":"19.11","CLOSE":"19.11","ADJCLOSE":"19.11","VOLUME":"0"},{"ID":3646,"TRADEDATE":20210720,"PHPDATE":1626739200,"PRODUCTID":85,"OPEN":"19.11","LOW":"19.11","HIGH":"19.95","CLOSE":"19.95","ADJCLOSE":"19.95","VOLUME":"0"},{"ID":3647,"TRADEDATE":20210721,"PHPDATE":1626825600,"PRODUCTID":85,"OPEN":"19.95","LOW":"19.83","HIGH":"19.95","CLOSE":"19.83","ADJCLOSE":"19.83","VOLUME":"0"},{"ID":3648,"TRADEDATE":20210722,"PHPDATE":1626912000,"PRODUCTID":85,"OPEN":"19.83","LOW":"18.48","HIGH":"19.83","CLOSE":"18.48","ADJCLOSE":"18.48","VOLUME":"0"},{"ID":3649,"TRADEDATE":20210723,"PHPDATE":1626998400,"PRODUCTID":85,"OPEN":"18.48","LOW":"18.48","HIGH":"19.98","CLOSE":"19.98","ADJCLOSE":"19.98","VOLUME":"0"},{"ID":3650,"TRADEDATE":20210726,"PHPDATE":1627257600,"PRODUCTID":85,"OPEN":"19.98","LOW":"19.98","HIGH":"25.11","CLOSE":"25.11","ADJCLOSE":"25.11","VOLUME":"0"},{"ID":3651,"TRADEDATE":20210727,"PHPDATE":1627344000,"PRODUCTID":85,"OPEN":"25.11","LOW":"25.11","HIGH":"33.68","CLOSE":"33.68","ADJCLOSE":"33.68","VOLUME":"0"},{"ID":3652,"TRADEDATE":20210728,"PHPDATE":1627430400,"PRODUCTID":85,"OPEN":"33.68","LOW":"28.42","HIGH":"33.68","CLOSE":"28.42","ADJCLOSE":"28.42","VOLUME":"0"},{"ID":3653,"TRADEDATE":20210729,"PHPDATE":1627516800,"PRODUCTID":85,"OPEN":"28.42","LOW":"23.95","HIGH":"28.42","CLOSE":"23.95","ADJCLOSE":"23.95","VOLUME":"0"},{"ID":3654,"TRADEDATE":20210730,"PHPDATE":1627603200,"PRODUCTID":85,"OPEN":"26.13","LOW":"23.96","HIGH":"26.91","CLOSE":"25.13","ADJCLOSE":"25.13","VOLUME":"0"},{"ID":3655,"TRADEDATE":20210802,"PHPDATE":1627862400,"PRODUCTID":85,"OPEN":"25.13","LOW":"23.06","HIGH":"26.32","CLOSE":"23.55","ADJCLOSE":"23.55","VOLUME":"0"},{"ID":3656,"TRADEDATE":20210803,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3657,"TRADEDATE":20210804,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3658,"TRADEDATE":20210805,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3659,"TRADEDATE":20210806,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3660,"TRADEDATE":20210809,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3661,"TRADEDATE":20210810,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3662,"TRADEDATE":20210811,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3663,"TRADEDATE":20210812,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3664,"TRADEDATE":20210813,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3665,"TRADEDATE":20210816,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3666,"TRADEDATE":20210817,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3667,"TRADEDATE":20210818,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3668,"TRADEDATE":20210819,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3669,"TRADEDATE":20210820,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3670,"TRADEDATE":20210823,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3671,"TRADEDATE":20210824,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3672,"TRADEDATE":20210825,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3673,"TRADEDATE":20210826,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3674,"TRADEDATE":20210827,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3675,"TRADEDATE":20210830,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3676,"TRADEDATE":20210831,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3677,"TRADEDATE":20210901,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3678,"TRADEDATE":20210902,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3679,"TRADEDATE":20210903,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3680,"TRADEDATE":20210906,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3681,"TRADEDATE":20210907,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3682,"TRADEDATE":20210908,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3683,"TRADEDATE":20210909,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3684,"TRADEDATE":20210910,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3685,"TRADEDATE":20210913,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3686,"TRADEDATE":20210914,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3687,"TRADEDATE":20210915,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3688,"TRADEDATE":20210916,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3689,"TRADEDATE":20210917,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3690,"TRADEDATE":20210920,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3691,"TRADEDATE":20210921,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3692,"TRADEDATE":20210922,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3693,"TRADEDATE":20210923,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3694,"TRADEDATE":20210924,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3695,"TRADEDATE":20210927,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3696,"TRADEDATE":20210928,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3697,"TRADEDATE":20210929,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3698,"TRADEDATE":20210930,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3699,"TRADEDATE":20211001,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3700,"TRADEDATE":20211002,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3701,"TRADEDATE":20211004,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3702,"TRADEDATE":20211005,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3703,"TRADEDATE":20211006,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3704,"TRADEDATE":20211007,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3705,"TRADEDATE":20211008,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3706,"TRADEDATE":20211011,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3707,"TRADEDATE":20211012,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3708,"TRADEDATE":20211013,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3709,"TRADEDATE":20211014,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3710,"TRADEDATE":20211015,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3711,"TRADEDATE":20211018,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3712,"TRADEDATE":20211019,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3713,"TRADEDATE":20211020,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3714,"TRADEDATE":20211021,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3715,"TRADEDATE":20211022,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3716,"TRADEDATE":20211025,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3717,"TRADEDATE":20211026,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3718,"TRADEDATE":20211027,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3719,"TRADEDATE":20211028,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3720,"TRADEDATE":20211029,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3721,"TRADEDATE":20211101,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3722,"TRADEDATE":20211102,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3723,"TRADEDATE":20211103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3724,"TRADEDATE":20211104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3725,"TRADEDATE":20211105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3726,"TRADEDATE":20211108,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3727,"TRADEDATE":20211109,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3728,"TRADEDATE":20211110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3729,"TRADEDATE":20211111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3730,"TRADEDATE":20211112,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3731,"TRADEDATE":20211115,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3732,"TRADEDATE":20211116,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3733,"TRADEDATE":20211117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3734,"TRADEDATE":20211118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3735,"TRADEDATE":20211119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3736,"TRADEDATE":20211122,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3737,"TRADEDATE":20211123,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3738,"TRADEDATE":20211124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3739,"TRADEDATE":20211125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3740,"TRADEDATE":20211126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3741,"TRADEDATE":20211129,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3742,"TRADEDATE":20211130,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3743,"TRADEDATE":20211201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3744,"TRADEDATE":20211202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3745,"TRADEDATE":20211203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3746,"TRADEDATE":20211206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3747,"TRADEDATE":20211207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3748,"TRADEDATE":20211208,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3749,"TRADEDATE":20211209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3750,"TRADEDATE":20211210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3751,"TRADEDATE":20211211,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3752,"TRADEDATE":20211213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3753,"TRADEDATE":20211214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3754,"TRADEDATE":20211215,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3755,"TRADEDATE":20211216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3756,"TRADEDATE":20211217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3757,"TRADEDATE":20211220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3758,"TRADEDATE":20211221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3759,"TRADEDATE":20211222,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3760,"TRADEDATE":20211223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3761,"TRADEDATE":20211224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3762,"TRADEDATE":20211227,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3763,"TRADEDATE":20211228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3764,"TRADEDATE":20211229,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3765,"TRADEDATE":20211230,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3766,"TRADEDATE":20211231,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3767,"TRADEDATE":20220103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3768,"TRADEDATE":20220104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3769,"TRADEDATE":20220105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3770,"TRADEDATE":20220106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3771,"TRADEDATE":20220107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3772,"TRADEDATE":20220110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3773,"TRADEDATE":20220111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3774,"TRADEDATE":20220112,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3775,"TRADEDATE":20220113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3776,"TRADEDATE":20220114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3777,"TRADEDATE":20220117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3778,"TRADEDATE":20220118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3779,"TRADEDATE":20220119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3780,"TRADEDATE":20220120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3781,"TRADEDATE":20220121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3782,"TRADEDATE":20220124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3783,"TRADEDATE":20220125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3784,"TRADEDATE":20220126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3785,"TRADEDATE":20220127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3786,"TRADEDATE":20220128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3787,"TRADEDATE":20220129,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3788,"TRADEDATE":20220131,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3789,"TRADEDATE":20220201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3790,"TRADEDATE":20220202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3791,"TRADEDATE":20220203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3792,"TRADEDATE":20220204,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3793,"TRADEDATE":20220205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3794,"TRADEDATE":20220207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3795,"TRADEDATE":20220208,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3796,"TRADEDATE":20220209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3797,"TRADEDATE":20220210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3798,"TRADEDATE":20220211,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3799,"TRADEDATE":20220214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3800,"TRADEDATE":20220215,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3801,"TRADEDATE":20220216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3802,"TRADEDATE":20220217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3803,"TRADEDATE":20220218,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3804,"TRADEDATE":20220221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3805,"TRADEDATE":20220222,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3806,"TRADEDATE":20220223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3807,"TRADEDATE":20220224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3808,"TRADEDATE":20220225,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3809,"TRADEDATE":20220228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3810,"TRADEDATE":20220301,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3811,"TRADEDATE":20220302,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3812,"TRADEDATE":20220303,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3813,"TRADEDATE":20220304,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3814,"TRADEDATE":20220305,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3815,"TRADEDATE":20220307,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3816,"TRADEDATE":20220308,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3817,"TRADEDATE":20220309,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3818,"TRADEDATE":20220310,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3819,"TRADEDATE":20220311,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3820,"TRADEDATE":20220312,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3821,"TRADEDATE":20220314,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3822,"TRADEDATE":20220315,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3823,"TRADEDATE":20220316,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3824,"TRADEDATE":20220317,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3825,"TRADEDATE":20220318,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3826,"TRADEDATE":20220319,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3827,"TRADEDATE":20220321,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3828,"TRADEDATE":20220322,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3829,"TRADEDATE":20220323,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3830,"TRADEDATE":20220324,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3831,"TRADEDATE":20220325,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3832,"TRADEDATE":20220326,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3833,"TRADEDATE":20220328,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3834,"TRADEDATE":20220329,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3835,"TRADEDATE":20220330,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3836,"TRADEDATE":20220331,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3837,"TRADEDATE":20220401,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3838,"TRADEDATE":20220402,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3839,"TRADEDATE":20220404,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3840,"TRADEDATE":20220405,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3841,"TRADEDATE":20220406,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3842,"TRADEDATE":20220407,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3843,"TRADEDATE":20220408,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3844,"TRADEDATE":20220409,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3845,"TRADEDATE":20220411,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3846,"TRADEDATE":20220412,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3847,"TRADEDATE":20220413,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3848,"TRADEDATE":20220414,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3849,"TRADEDATE":20220415,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3850,"TRADEDATE":20220416,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3851,"TRADEDATE":20220418,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3852,"TRADEDATE":20220419,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3853,"TRADEDATE":20220420,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3854,"TRADEDATE":20220421,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3855,"TRADEDATE":20220422,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3856,"TRADEDATE":20220423,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3857,"TRADEDATE":20220425,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3858,"TRADEDATE":20220426,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3859,"TRADEDATE":20220427,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3860,"TRADEDATE":20220428,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3861,"TRADEDATE":20220429,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3862,"TRADEDATE":20220430,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3863,"TRADEDATE":20220502,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3864,"TRADEDATE":20220503,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3865,"TRADEDATE":20220504,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3866,"TRADEDATE":20220505,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3867,"TRADEDATE":20220506,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3868,"TRADEDATE":20220507,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3869,"TRADEDATE":20220509,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3870,"TRADEDATE":20220510,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3871,"TRADEDATE":20220511,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3872,"TRADEDATE":20220512,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3873,"TRADEDATE":20220513,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3874,"TRADEDATE":20220514,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3875,"TRADEDATE":20220516,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3876,"TRADEDATE":20220517,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3877,"TRADEDATE":20220518,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3878,"TRADEDATE":20220519,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3879,"TRADEDATE":20220520,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3880,"TRADEDATE":20220521,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3881,"TRADEDATE":20220523,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3882,"TRADEDATE":20220524,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3883,"TRADEDATE":20220525,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3884,"TRADEDATE":20220526,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3885,"TRADEDATE":20220527,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3886,"TRADEDATE":20220528,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3887,"TRADEDATE":20220530,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3888,"TRADEDATE":20220531,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3889,"TRADEDATE":20220601,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3890,"TRADEDATE":20220602,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3891,"TRADEDATE":20220603,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3892,"TRADEDATE":20220604,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3893,"TRADEDATE":20220606,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3894,"TRADEDATE":20220607,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3895,"TRADEDATE":20220608,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3896,"TRADEDATE":20220609,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3897,"TRADEDATE":20220610,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3898,"TRADEDATE":20220611,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3899,"TRADEDATE":20220613,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3900,"TRADEDATE":20220614,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3901,"TRADEDATE":20220615,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3902,"TRADEDATE":20220616,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3903,"TRADEDATE":20220617,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3904,"TRADEDATE":20220618,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3905,"TRADEDATE":20220620,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3906,"TRADEDATE":20220621,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3907,"TRADEDATE":20220622,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3908,"TRADEDATE":20220623,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3909,"TRADEDATE":20220624,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3910,"TRADEDATE":20220625,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3911,"TRADEDATE":20220627,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3912,"TRADEDATE":20220628,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3913,"TRADEDATE":20220629,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3914,"TRADEDATE":20220630,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3915,"TRADEDATE":20220701,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3916,"TRADEDATE":20220702,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3917,"TRADEDATE":20220704,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3918,"TRADEDATE":20220705,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3919,"TRADEDATE":20220706,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3920,"TRADEDATE":20220707,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3921,"TRADEDATE":20220708,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3922,"TRADEDATE":20220709,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3923,"TRADEDATE":20220711,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3924,"TRADEDATE":20220712,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3925,"TRADEDATE":20220713,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3926,"TRADEDATE":20220714,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3927,"TRADEDATE":20220715,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3928,"TRADEDATE":20220716,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3929,"TRADEDATE":20220718,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3930,"TRADEDATE":20220719,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3931,"TRADEDATE":20220720,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3932,"TRADEDATE":20220721,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3933,"TRADEDATE":20220722,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3934,"TRADEDATE":20220723,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3935,"TRADEDATE":20220725,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3936,"TRADEDATE":20220726,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3937,"TRADEDATE":20220727,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3938,"TRADEDATE":20220728,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3939,"TRADEDATE":20220729,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3940,"TRADEDATE":20220730,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3941,"TRADEDATE":20220801,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3942,"TRADEDATE":20220802,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3943,"TRADEDATE":20220803,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3944,"TRADEDATE":20220804,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3945,"TRADEDATE":20220805,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3946,"TRADEDATE":20220806,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3947,"TRADEDATE":20220808,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3948,"TRADEDATE":20220809,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3949,"TRADEDATE":20220810,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3950,"TRADEDATE":20220811,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3951,"TRADEDATE":20220812,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3952,"TRADEDATE":20220813,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3953,"TRADEDATE":20220815,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3954,"TRADEDATE":20220816,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3955,"TRADEDATE":20220817,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3956,"TRADEDATE":20220818,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3957,"TRADEDATE":20220819,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3958,"TRADEDATE":20220820,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3959,"TRADEDATE":20220822,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3960,"TRADEDATE":20220823,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3961,"TRADEDATE":20220824,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3962,"TRADEDATE":20220825,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3963,"TRADEDATE":20220826,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3964,"TRADEDATE":20220827,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3965,"TRADEDATE":20220829,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3966,"TRADEDATE":20220830,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3967,"TRADEDATE":20220831,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3968,"TRADEDATE":20220901,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3969,"TRADEDATE":20220902,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3970,"TRADEDATE":20220903,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3971,"TRADEDATE":20220905,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3972,"TRADEDATE":20220906,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3973,"TRADEDATE":20220907,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3974,"TRADEDATE":20220908,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3975,"TRADEDATE":20220909,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3976,"TRADEDATE":20220910,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3977,"TRADEDATE":20220912,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3978,"TRADEDATE":20220913,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3979,"TRADEDATE":20220914,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3980,"TRADEDATE":20220915,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3981,"TRADEDATE":20220916,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3982,"TRADEDATE":20220917,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3983,"TRADEDATE":20220919,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3984,"TRADEDATE":20220920,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3985,"TRADEDATE":20220921,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3986,"TRADEDATE":20220922,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3987,"TRADEDATE":20220923,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3988,"TRADEDATE":20220924,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3989,"TRADEDATE":20220926,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3990,"TRADEDATE":20220927,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3991,"TRADEDATE":20220928,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3992,"TRADEDATE":20220929,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3993,"TRADEDATE":20220930,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3994,"TRADEDATE":20221001,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3995,"TRADEDATE":20221003,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3996,"TRADEDATE":20221004,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3997,"TRADEDATE":20221005,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3998,"TRADEDATE":20221006,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":3999,"TRADEDATE":20221007,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4000,"TRADEDATE":20221008,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4001,"TRADEDATE":20221010,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4002,"TRADEDATE":20221011,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4003,"TRADEDATE":20221012,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4004,"TRADEDATE":20221013,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4005,"TRADEDATE":20221014,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4006,"TRADEDATE":20221015,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4007,"TRADEDATE":20221017,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4008,"TRADEDATE":20221018,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4009,"TRADEDATE":20221019,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4010,"TRADEDATE":20221020,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4011,"TRADEDATE":20221021,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4012,"TRADEDATE":20221022,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4013,"TRADEDATE":20221024,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4014,"TRADEDATE":20221025,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4015,"TRADEDATE":20221026,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4016,"TRADEDATE":20221027,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4017,"TRADEDATE":20221028,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4018,"TRADEDATE":20221029,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4019,"TRADEDATE":20221031,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4020,"TRADEDATE":20221101,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4021,"TRADEDATE":20221102,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4022,"TRADEDATE":20221103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4023,"TRADEDATE":20221104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4024,"TRADEDATE":20221105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4025,"TRADEDATE":20221107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4026,"TRADEDATE":20221108,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4027,"TRADEDATE":20221109,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4028,"TRADEDATE":20221110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4029,"TRADEDATE":20221111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4030,"TRADEDATE":20221114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4031,"TRADEDATE":20221115,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4032,"TRADEDATE":20221116,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4033,"TRADEDATE":20221117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4034,"TRADEDATE":20221118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4035,"TRADEDATE":20221119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4036,"TRADEDATE":20221121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4037,"TRADEDATE":20221122,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4038,"TRADEDATE":20221123,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4039,"TRADEDATE":20221124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4040,"TRADEDATE":20221125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4041,"TRADEDATE":20221126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4042,"TRADEDATE":20221128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4043,"TRADEDATE":20221129,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4044,"TRADEDATE":20221130,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4045,"TRADEDATE":20221201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4046,"TRADEDATE":20221202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4047,"TRADEDATE":20221203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4048,"TRADEDATE":20221205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4049,"TRADEDATE":20221206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4050,"TRADEDATE":20221207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4051,"TRADEDATE":20221208,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4052,"TRADEDATE":20221209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4053,"TRADEDATE":20221210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4054,"TRADEDATE":20221212,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4055,"TRADEDATE":20221213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4056,"TRADEDATE":20221214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4057,"TRADEDATE":20221215,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4058,"TRADEDATE":20221216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4059,"TRADEDATE":20221217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4060,"TRADEDATE":20221219,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4061,"TRADEDATE":20221220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4062,"TRADEDATE":20221221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4063,"TRADEDATE":20221222,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4064,"TRADEDATE":20221223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4065,"TRADEDATE":20221224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4066,"TRADEDATE":20221226,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4067,"TRADEDATE":20221227,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4068,"TRADEDATE":20221228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4069,"TRADEDATE":20221229,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4070,"TRADEDATE":20221230,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4071,"TRADEDATE":20221231,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4072,"TRADEDATE":20230102,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4073,"TRADEDATE":20230103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4074,"TRADEDATE":20230104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4075,"TRADEDATE":20230105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4076,"TRADEDATE":20230106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4077,"TRADEDATE":20230107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4078,"TRADEDATE":20230109,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4079,"TRADEDATE":20230110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4080,"TRADEDATE":20230111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4081,"TRADEDATE":20230112,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4082,"TRADEDATE":20230113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4083,"TRADEDATE":20230114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4084,"TRADEDATE":20230116,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4085,"TRADEDATE":20230117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4086,"TRADEDATE":20230118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4087,"TRADEDATE":20230119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4088,"TRADEDATE":20230120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4089,"TRADEDATE":20230121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4090,"TRADEDATE":20230123,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4091,"TRADEDATE":20230124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4092,"TRADEDATE":20230125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4093,"TRADEDATE":20230126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4094,"TRADEDATE":20230127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4095,"TRADEDATE":20230128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4096,"TRADEDATE":20230130,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4097,"TRADEDATE":20230131,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4098,"TRADEDATE":20230201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4099,"TRADEDATE":20230202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4100,"TRADEDATE":20230203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4101,"TRADEDATE":20230204,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4102,"TRADEDATE":20230206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4103,"TRADEDATE":20230207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4104,"TRADEDATE":20230208,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4105,"TRADEDATE":20230209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4106,"TRADEDATE":20230210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4107,"TRADEDATE":20230211,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4108,"TRADEDATE":20230213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4109,"TRADEDATE":20230214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4110,"TRADEDATE":20230215,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4111,"TRADEDATE":20230216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4112,"TRADEDATE":20230217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4113,"TRADEDATE":20230218,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4114,"TRADEDATE":20230220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4115,"TRADEDATE":20230221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4116,"TRADEDATE":20230222,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4117,"TRADEDATE":20230223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4118,"TRADEDATE":20230224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4119,"TRADEDATE":20230225,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4120,"TRADEDATE":20230227,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4121,"TRADEDATE":20230228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4122,"TRADEDATE":20230301,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4123,"TRADEDATE":20230302,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4124,"TRADEDATE":20230303,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4125,"TRADEDATE":20230304,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4126,"TRADEDATE":20230306,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4127,"TRADEDATE":20230307,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4128,"TRADEDATE":20230308,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4129,"TRADEDATE":20230309,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4130,"TRADEDATE":20230310,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4131,"TRADEDATE":20230311,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4132,"TRADEDATE":20230313,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4133,"TRADEDATE":20230314,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4134,"TRADEDATE":20230315,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4135,"TRADEDATE":20230316,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4136,"TRADEDATE":20230317,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4137,"TRADEDATE":20230318,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4138,"TRADEDATE":20230320,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4139,"TRADEDATE":20230321,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4140,"TRADEDATE":20230322,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4141,"TRADEDATE":20230323,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4142,"TRADEDATE":20230324,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4143,"TRADEDATE":20230325,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4144,"TRADEDATE":20230327,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4145,"TRADEDATE":20230328,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4146,"TRADEDATE":20230329,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4147,"TRADEDATE":20230330,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4148,"TRADEDATE":20230331,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4149,"TRADEDATE":20230401,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4150,"TRADEDATE":20230403,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4151,"TRADEDATE":20230404,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4152,"TRADEDATE":20230405,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4153,"TRADEDATE":20230406,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4154,"TRADEDATE":20230407,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4155,"TRADEDATE":20230408,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4156,"TRADEDATE":20230410,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4157,"TRADEDATE":20230411,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4158,"TRADEDATE":20230412,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4159,"TRADEDATE":20230413,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4160,"TRADEDATE":20230414,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4161,"TRADEDATE":20230415,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4162,"TRADEDATE":20230417,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4163,"TRADEDATE":20230418,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4164,"TRADEDATE":20230419,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4165,"TRADEDATE":20230420,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4166,"TRADEDATE":20230421,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4167,"TRADEDATE":20230422,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4168,"TRADEDATE":20230424,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4169,"TRADEDATE":20230425,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4170,"TRADEDATE":20230426,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4171,"TRADEDATE":20230427,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4172,"TRADEDATE":20230428,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4173,"TRADEDATE":20230429,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4174,"TRADEDATE":20230501,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4175,"TRADEDATE":20230502,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4176,"TRADEDATE":20230503,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4177,"TRADEDATE":20230504,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4178,"TRADEDATE":20230505,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4179,"TRADEDATE":20230506,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4180,"TRADEDATE":20230508,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4181,"TRADEDATE":20230509,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4182,"TRADEDATE":20230510,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4183,"TRADEDATE":20230511,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4184,"TRADEDATE":20230512,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4185,"TRADEDATE":20230513,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4186,"TRADEDATE":20230515,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4187,"TRADEDATE":20230516,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4188,"TRADEDATE":20230517,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4189,"TRADEDATE":20230518,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4190,"TRADEDATE":20230519,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4191,"TRADEDATE":20230520,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4192,"TRADEDATE":20230522,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4193,"TRADEDATE":20230523,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4194,"TRADEDATE":20230524,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4195,"TRADEDATE":20230525,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4196,"TRADEDATE":20230526,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4197,"TRADEDATE":20230527,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4198,"TRADEDATE":20230529,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4199,"TRADEDATE":20230530,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4200,"TRADEDATE":20230531,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4201,"TRADEDATE":20230601,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4202,"TRADEDATE":20230602,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4203,"TRADEDATE":20230603,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4204,"TRADEDATE":20230605,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4205,"TRADEDATE":20230606,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4206,"TRADEDATE":20230607,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4207,"TRADEDATE":20230608,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4208,"TRADEDATE":20230609,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4209,"TRADEDATE":20230610,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4210,"TRADEDATE":20230612,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4211,"TRADEDATE":20230613,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4212,"TRADEDATE":20230614,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4213,"TRADEDATE":20230615,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4214,"TRADEDATE":20230616,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4215,"TRADEDATE":20230617,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4216,"TRADEDATE":20230619,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4217,"TRADEDATE":20230620,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4218,"TRADEDATE":20230621,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4219,"TRADEDATE":20230622,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4220,"TRADEDATE":20230623,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4221,"TRADEDATE":20230624,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4222,"TRADEDATE":20230626,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4223,"TRADEDATE":20230627,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4224,"TRADEDATE":20230628,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4225,"TRADEDATE":20230629,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4226,"TRADEDATE":20230630,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4227,"TRADEDATE":20230701,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4228,"TRADEDATE":20230703,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4229,"TRADEDATE":20230704,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4230,"TRADEDATE":20230705,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4231,"TRADEDATE":20230706,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4232,"TRADEDATE":20230707,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4233,"TRADEDATE":20230708,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4234,"TRADEDATE":20230710,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4235,"TRADEDATE":20230711,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4236,"TRADEDATE":20230712,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4237,"TRADEDATE":20230713,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4238,"TRADEDATE":20230714,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4239,"TRADEDATE":20230715,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4240,"TRADEDATE":20230717,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4241,"TRADEDATE":20230718,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4242,"TRADEDATE":20230719,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4243,"TRADEDATE":20230720,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4244,"TRADEDATE":20230721,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4245,"TRADEDATE":20230722,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4246,"TRADEDATE":20230724,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4247,"TRADEDATE":20230725,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4248,"TRADEDATE":20230726,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4249,"TRADEDATE":20230727,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4250,"TRADEDATE":20230728,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4251,"TRADEDATE":20230729,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4252,"TRADEDATE":20230731,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4253,"TRADEDATE":20230801,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4254,"TRADEDATE":20230802,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4255,"TRADEDATE":20230803,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4256,"TRADEDATE":20230804,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4257,"TRADEDATE":20230805,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4258,"TRADEDATE":20230807,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4259,"TRADEDATE":20230808,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4260,"TRADEDATE":20230809,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4261,"TRADEDATE":20230810,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4262,"TRADEDATE":20230811,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4263,"TRADEDATE":20230812,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4264,"TRADEDATE":20230814,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4265,"TRADEDATE":20230815,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4266,"TRADEDATE":20230816,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4267,"TRADEDATE":20230817,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4268,"TRADEDATE":20230818,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4269,"TRADEDATE":20230819,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4270,"TRADEDATE":20230821,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4271,"TRADEDATE":20230822,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4272,"TRADEDATE":20230823,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4273,"TRADEDATE":20230824,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4274,"TRADEDATE":20230825,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4275,"TRADEDATE":20230826,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4276,"TRADEDATE":20230828,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4277,"TRADEDATE":20230829,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4278,"TRADEDATE":20230830,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4279,"TRADEDATE":20230831,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4280,"TRADEDATE":20230901,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4281,"TRADEDATE":20230902,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4282,"TRADEDATE":20230904,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4283,"TRADEDATE":20230905,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4284,"TRADEDATE":20230906,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4285,"TRADEDATE":20230907,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4286,"TRADEDATE":20230908,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4287,"TRADEDATE":20230909,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4288,"TRADEDATE":20230911,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4289,"TRADEDATE":20230912,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4290,"TRADEDATE":20230913,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4291,"TRADEDATE":20230914,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4292,"TRADEDATE":20230915,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4293,"TRADEDATE":20230916,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4294,"TRADEDATE":20230918,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4295,"TRADEDATE":20230919,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4296,"TRADEDATE":20230920,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4297,"TRADEDATE":20230921,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4298,"TRADEDATE":20230922,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4299,"TRADEDATE":20230923,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4300,"TRADEDATE":20230925,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4301,"TRADEDATE":20230926,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4302,"TRADEDATE":20230927,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4303,"TRADEDATE":20230928,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4304,"TRADEDATE":20230929,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4305,"TRADEDATE":20230930,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4306,"TRADEDATE":20231002,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4307,"TRADEDATE":20231003,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4308,"TRADEDATE":20231004,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4309,"TRADEDATE":20231005,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4310,"TRADEDATE":20231006,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4311,"TRADEDATE":20231007,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4312,"TRADEDATE":20231009,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4313,"TRADEDATE":20231010,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4314,"TRADEDATE":20231011,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4315,"TRADEDATE":20231012,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4316,"TRADEDATE":20231013,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4317,"TRADEDATE":20231014,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4318,"TRADEDATE":20231016,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4319,"TRADEDATE":20231017,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4320,"TRADEDATE":20231018,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4321,"TRADEDATE":20231019,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4322,"TRADEDATE":20231020,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4323,"TRADEDATE":20231021,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4324,"TRADEDATE":20231023,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4325,"TRADEDATE":20231024,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4326,"TRADEDATE":20231025,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4327,"TRADEDATE":20231026,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4328,"TRADEDATE":20231027,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4329,"TRADEDATE":20231028,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4330,"TRADEDATE":20231030,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4331,"TRADEDATE":20231031,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4332,"TRADEDATE":20231101,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4333,"TRADEDATE":20231102,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4334,"TRADEDATE":20231103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4335,"TRADEDATE":20231104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4336,"TRADEDATE":20231106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4337,"TRADEDATE":20231107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4338,"TRADEDATE":20231108,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4339,"TRADEDATE":20231109,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4340,"TRADEDATE":20231110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4341,"TRADEDATE":20231111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4342,"TRADEDATE":20231113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4343,"TRADEDATE":20231114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4344,"TRADEDATE":20231115,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4345,"TRADEDATE":20231116,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4346,"TRADEDATE":20231117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4347,"TRADEDATE":20231118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4348,"TRADEDATE":20231120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4349,"TRADEDATE":20231121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4350,"TRADEDATE":20231122,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4351,"TRADEDATE":20231123,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4352,"TRADEDATE":20231124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4353,"TRADEDATE":20231125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4354,"TRADEDATE":20231127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4355,"TRADEDATE":20231128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4356,"TRADEDATE":20231129,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4357,"TRADEDATE":20231130,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4358,"TRADEDATE":20231201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4359,"TRADEDATE":20231202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4360,"TRADEDATE":20231204,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4361,"TRADEDATE":20231205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4362,"TRADEDATE":20231206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4363,"TRADEDATE":20231207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4364,"TRADEDATE":20231208,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4365,"TRADEDATE":20231209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4366,"TRADEDATE":20231211,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4367,"TRADEDATE":20231212,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4368,"TRADEDATE":20231213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4369,"TRADEDATE":20231214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4370,"TRADEDATE":20231215,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4371,"TRADEDATE":20231216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4372,"TRADEDATE":20231218,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4373,"TRADEDATE":20231219,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4374,"TRADEDATE":20231220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4375,"TRADEDATE":20231221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4376,"TRADEDATE":20231222,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4377,"TRADEDATE":20231223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4378,"TRADEDATE":20231225,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4379,"TRADEDATE":20231226,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4380,"TRADEDATE":20231227,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4381,"TRADEDATE":20231228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4382,"TRADEDATE":20231229,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4383,"TRADEDATE":20231230,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4384,"TRADEDATE":20240101,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4385,"TRADEDATE":20240102,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4386,"TRADEDATE":20240103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4387,"TRADEDATE":20240104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4388,"TRADEDATE":20240105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4389,"TRADEDATE":20240106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4390,"TRADEDATE":20240108,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4391,"TRADEDATE":20240109,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4392,"TRADEDATE":20240110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4393,"TRADEDATE":20240111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4394,"TRADEDATE":20240112,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4395,"TRADEDATE":20240113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4396,"TRADEDATE":20240115,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4397,"TRADEDATE":20240116,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4398,"TRADEDATE":20240117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4399,"TRADEDATE":20240118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4400,"TRADEDATE":20240119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4401,"TRADEDATE":20240120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4402,"TRADEDATE":20240122,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4403,"TRADEDATE":20240123,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4404,"TRADEDATE":20240124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4405,"TRADEDATE":20240125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4406,"TRADEDATE":20240126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4407,"TRADEDATE":20240127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4408,"TRADEDATE":20240129,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4409,"TRADEDATE":20240130,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4410,"TRADEDATE":20240131,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4411,"TRADEDATE":20240201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4412,"TRADEDATE":20240202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4413,"TRADEDATE":20240203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4414,"TRADEDATE":20240205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4415,"TRADEDATE":20240206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4416,"TRADEDATE":20240207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4417,"TRADEDATE":20240208,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4418,"TRADEDATE":20240209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4419,"TRADEDATE":20240210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4420,"TRADEDATE":20240212,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4421,"TRADEDATE":20240213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4422,"TRADEDATE":20240214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4423,"TRADEDATE":20240215,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4424,"TRADEDATE":20240216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4425,"TRADEDATE":20240217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4426,"TRADEDATE":20240219,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4427,"TRADEDATE":20240220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4428,"TRADEDATE":20240221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4429,"TRADEDATE":20240222,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4430,"TRADEDATE":20240223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4431,"TRADEDATE":20240224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4432,"TRADEDATE":20240226,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4433,"TRADEDATE":20240227,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4434,"TRADEDATE":20240228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4435,"TRADEDATE":20240229,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4436,"TRADEDATE":20240301,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4437,"TRADEDATE":20240302,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4438,"TRADEDATE":20240304,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4439,"TRADEDATE":20240305,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4440,"TRADEDATE":20240306,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4441,"TRADEDATE":20240307,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4442,"TRADEDATE":20240308,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4443,"TRADEDATE":20240309,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4444,"TRADEDATE":20240311,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4445,"TRADEDATE":20240312,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4446,"TRADEDATE":20240313,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4447,"TRADEDATE":20240314,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4448,"TRADEDATE":20240315,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4449,"TRADEDATE":20240316,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4450,"TRADEDATE":20240318,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4451,"TRADEDATE":20240319,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4452,"TRADEDATE":20240320,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4453,"TRADEDATE":20240321,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4454,"TRADEDATE":20240322,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4455,"TRADEDATE":20240323,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4456,"TRADEDATE":20240325,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4457,"TRADEDATE":20240326,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4458,"TRADEDATE":20240327,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4459,"TRADEDATE":20240328,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4460,"TRADEDATE":20240329,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4461,"TRADEDATE":20240330,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4462,"TRADEDATE":20240401,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4463,"TRADEDATE":20240402,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4464,"TRADEDATE":20240403,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4465,"TRADEDATE":20240404,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4466,"TRADEDATE":20240405,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4467,"TRADEDATE":20240406,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4468,"TRADEDATE":20240408,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4469,"TRADEDATE":20240409,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4470,"TRADEDATE":20240410,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4471,"TRADEDATE":20240411,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4472,"TRADEDATE":20240412,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4473,"TRADEDATE":20240413,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4474,"TRADEDATE":20240415,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4475,"TRADEDATE":20240416,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4476,"TRADEDATE":20240417,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4477,"TRADEDATE":20240418,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4478,"TRADEDATE":20240419,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4479,"TRADEDATE":20240420,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4480,"TRADEDATE":20240422,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4481,"TRADEDATE":20240423,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4482,"TRADEDATE":20240424,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4483,"TRADEDATE":20240425,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4484,"TRADEDATE":20240426,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4485,"TRADEDATE":20240427,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4486,"TRADEDATE":20240429,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4487,"TRADEDATE":20240430,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4488,"TRADEDATE":20240501,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4489,"TRADEDATE":20240502,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4490,"TRADEDATE":20240503,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4491,"TRADEDATE":20240504,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4492,"TRADEDATE":20240506,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4493,"TRADEDATE":20240507,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4494,"TRADEDATE":20240508,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4495,"TRADEDATE":20240509,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4496,"TRADEDATE":20240510,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4497,"TRADEDATE":20240511,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4498,"TRADEDATE":20240513,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4499,"TRADEDATE":20240514,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4500,"TRADEDATE":20240515,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4501,"TRADEDATE":20240516,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4502,"TRADEDATE":20240517,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4503,"TRADEDATE":20240518,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4504,"TRADEDATE":20240520,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4505,"TRADEDATE":20240521,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4506,"TRADEDATE":20240522,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4507,"TRADEDATE":20240523,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4508,"TRADEDATE":20240524,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4509,"TRADEDATE":20240525,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4510,"TRADEDATE":20240527,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4511,"TRADEDATE":20240528,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4512,"TRADEDATE":20240529,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4513,"TRADEDATE":20240530,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4514,"TRADEDATE":20240531,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4515,"TRADEDATE":20240603,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4516,"TRADEDATE":20240604,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4517,"TRADEDATE":20240605,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4518,"TRADEDATE":20240606,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4519,"TRADEDATE":20240607,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4520,"TRADEDATE":20240611,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4521,"TRADEDATE":20240612,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4522,"TRADEDATE":20240613,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4523,"TRADEDATE":20240614,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4524,"TRADEDATE":20240617,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4525,"TRADEDATE":20240618,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4526,"TRADEDATE":20240619,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4527,"TRADEDATE":20240620,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4528,"TRADEDATE":20240621,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4529,"TRADEDATE":20240624,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4530,"TRADEDATE":20240625,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4531,"TRADEDATE":20240626,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4532,"TRADEDATE":20240627,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4533,"TRADEDATE":20240629,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4534,"TRADEDATE":20240702,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4535,"TRADEDATE":20240703,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4536,"TRADEDATE":20240704,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4537,"TRADEDATE":20240705,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4538,"TRADEDATE":20240708,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4539,"TRADEDATE":20240709,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4540,"TRADEDATE":20240710,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4541,"TRADEDATE":20240711,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4542,"TRADEDATE":20240712,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4543,"TRADEDATE":20240715,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4544,"TRADEDATE":20240716,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4545,"TRADEDATE":20240717,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4546,"TRADEDATE":20240718,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4547,"TRADEDATE":20240719,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4548,"TRADEDATE":20240722,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4549,"TRADEDATE":20240723,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4550,"TRADEDATE":20240724,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4551,"TRADEDATE":20240725,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4552,"TRADEDATE":20240726,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4553,"TRADEDATE":20240729,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4554,"TRADEDATE":20240730,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4555,"TRADEDATE":20240731,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4556,"TRADEDATE":20240801,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4557,"TRADEDATE":20240802,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4558,"TRADEDATE":20240805,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4559,"TRADEDATE":20240806,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4560,"TRADEDATE":20240807,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4561,"TRADEDATE":20240808,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4562,"TRADEDATE":20240809,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4563,"TRADEDATE":20240812,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4564,"TRADEDATE":20240813,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4565,"TRADEDATE":20240814,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4566,"TRADEDATE":20240815,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4567,"TRADEDATE":20240816,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4568,"TRADEDATE":20240819,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4569,"TRADEDATE":20240820,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4570,"TRADEDATE":20240821,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4571,"TRADEDATE":20240822,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4572,"TRADEDATE":20240823,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4573,"TRADEDATE":20240826,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4574,"TRADEDATE":20240827,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4575,"TRADEDATE":20240828,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4576,"TRADEDATE":20240829,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4577,"TRADEDATE":20240830,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4578,"TRADEDATE":20240902,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4579,"TRADEDATE":20240903,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4580,"TRADEDATE":20240904,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4581,"TRADEDATE":20240905,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4582,"TRADEDATE":20240909,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4583,"TRADEDATE":20240910,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4584,"TRADEDATE":20240911,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4585,"TRADEDATE":20240912,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4586,"TRADEDATE":20240913,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4587,"TRADEDATE":20240916,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4588,"TRADEDATE":20240917,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4589,"TRADEDATE":20240919,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4590,"TRADEDATE":20240920,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4591,"TRADEDATE":20240923,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4592,"TRADEDATE":20240924,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4593,"TRADEDATE":20240925,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4594,"TRADEDATE":20240926,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4595,"TRADEDATE":20240927,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4596,"TRADEDATE":20240930,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4597,"TRADEDATE":20241002,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4598,"TRADEDATE":20241003,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4599,"TRADEDATE":20241004,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4600,"TRADEDATE":20241007,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4601,"TRADEDATE":20241008,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4602,"TRADEDATE":20241009,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4603,"TRADEDATE":20241010,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4604,"TRADEDATE":20241014,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4605,"TRADEDATE":20241015,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4606,"TRADEDATE":20241016,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4607,"TRADEDATE":20241017,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4608,"TRADEDATE":20241018,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4609,"TRADEDATE":20241021,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4610,"TRADEDATE":20241022,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4611,"TRADEDATE":20241023,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4612,"TRADEDATE":20241024,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4613,"TRADEDATE":20241025,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4614,"TRADEDATE":20241028,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4615,"TRADEDATE":20241029,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4616,"TRADEDATE":20241030,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4617,"TRADEDATE":20241031,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4618,"TRADEDATE":20241101,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4619,"TRADEDATE":20241104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4620,"TRADEDATE":20241105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4621,"TRADEDATE":20241106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4622,"TRADEDATE":20241107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4623,"TRADEDATE":20241108,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4624,"TRADEDATE":20241111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4625,"TRADEDATE":20241112,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4626,"TRADEDATE":20241113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4627,"TRADEDATE":20241114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4628,"TRADEDATE":20241115,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4629,"TRADEDATE":20241118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4630,"TRADEDATE":20241119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4631,"TRADEDATE":20241120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4632,"TRADEDATE":20241121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4633,"TRADEDATE":20241122,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4634,"TRADEDATE":20241125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4635,"TRADEDATE":20241126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4636,"TRADEDATE":20241127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4637,"TRADEDATE":20241128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4638,"TRADEDATE":20241129,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4639,"TRADEDATE":20241202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4640,"TRADEDATE":20241203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4641,"TRADEDATE":20241204,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4642,"TRADEDATE":20241205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4643,"TRADEDATE":20241206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4644,"TRADEDATE":20241209,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4645,"TRADEDATE":20241210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4646,"TRADEDATE":20241211,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4647,"TRADEDATE":20241212,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4648,"TRADEDATE":20241213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4649,"TRADEDATE":20241216,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4650,"TRADEDATE":20241217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4651,"TRADEDATE":20241218,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4652,"TRADEDATE":20241219,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4653,"TRADEDATE":20241220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4654,"TRADEDATE":20241223,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4655,"TRADEDATE":20241224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4656,"TRADEDATE":20241230,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4657,"TRADEDATE":20241231,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4658,"TRADEDATE":20250102,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4659,"TRADEDATE":20250103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4660,"TRADEDATE":20250106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4661,"TRADEDATE":20250107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4662,"TRADEDATE":20250108,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4663,"TRADEDATE":20250109,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4664,"TRADEDATE":20250110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4665,"TRADEDATE":20250113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4666,"TRADEDATE":20250114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4667,"TRADEDATE":20250115,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4668,"TRADEDATE":20250116,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4669,"TRADEDATE":20250117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4670,"TRADEDATE":20250120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4671,"TRADEDATE":20250121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4672,"TRADEDATE":20250122,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4673,"TRADEDATE":20250123,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4674,"TRADEDATE":20250124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4675,"TRADEDATE":20250127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4676,"TRADEDATE":20250128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4677,"TRADEDATE":20250203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4678,"TRADEDATE":20250204,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4679,"TRADEDATE":20250205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4680,"TRADEDATE":20250206,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4681,"TRADEDATE":20250207,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4682,"TRADEDATE":20250210,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4683,"TRADEDATE":20250211,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4684,"TRADEDATE":20250212,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4685,"TRADEDATE":20250213,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4686,"TRADEDATE":20250214,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4687,"TRADEDATE":20250217,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4688,"TRADEDATE":20250218,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4689,"TRADEDATE":20250219,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4690,"TRADEDATE":20250220,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4691,"TRADEDATE":20250221,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4692,"TRADEDATE":20250224,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4693,"TRADEDATE":20250225,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4694,"TRADEDATE":20250226,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4695,"TRADEDATE":20250227,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4696,"TRADEDATE":20250228,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4697,"TRADEDATE":20250303,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4698,"TRADEDATE":20250304,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4699,"TRADEDATE":20250305,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4700,"TRADEDATE":20250306,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4701,"TRADEDATE":20250307,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4702,"TRADEDATE":20250310,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4703,"TRADEDATE":20250311,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4704,"TRADEDATE":20250313,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4705,"TRADEDATE":20250314,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4706,"TRADEDATE":20250317,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4707,"TRADEDATE":20250318,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4708,"TRADEDATE":20250319,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4709,"TRADEDATE":20250320,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4710,"TRADEDATE":20250321,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4711,"TRADEDATE":20250324,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4712,"TRADEDATE":20250325,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4713,"TRADEDATE":20250326,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4714,"TRADEDATE":20250327,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4715,"TRADEDATE":20250328,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4716,"TRADEDATE":20250331,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4717,"TRADEDATE":20250401,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4718,"TRADEDATE":20250402,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4719,"TRADEDATE":20250403,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4720,"TRADEDATE":20250407,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4721,"TRADEDATE":20250408,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4722,"TRADEDATE":20250409,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4723,"TRADEDATE":20250410,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4724,"TRADEDATE":20250411,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4725,"TRADEDATE":20250414,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4726,"TRADEDATE":20250415,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4727,"TRADEDATE":20250416,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4728,"TRADEDATE":20250417,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4729,"TRADEDATE":20250422,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4730,"TRADEDATE":20250423,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4731,"TRADEDATE":20250424,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4732,"TRADEDATE":20250425,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4733,"TRADEDATE":20250428,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4734,"TRADEDATE":20250429,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4735,"TRADEDATE":20250430,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4736,"TRADEDATE":20250502,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4737,"TRADEDATE":20250506,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4738,"TRADEDATE":20250507,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4739,"TRADEDATE":20250508,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4740,"TRADEDATE":20250509,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4741,"TRADEDATE":20250512,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4742,"TRADEDATE":20250513,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4743,"TRADEDATE":20250514,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4744,"TRADEDATE":20250515,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4745,"TRADEDATE":20250516,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4746,"TRADEDATE":20250519,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4747,"TRADEDATE":20250520,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4748,"TRADEDATE":20250521,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4749,"TRADEDATE":20250522,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4750,"TRADEDATE":20250523,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4751,"TRADEDATE":20250526,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4752,"TRADEDATE":20250527,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4753,"TRADEDATE":20250528,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4754,"TRADEDATE":20250529,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4755,"TRADEDATE":20250530,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4756,"TRADEDATE":20250602,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4757,"TRADEDATE":20250616,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4758,"TRADEDATE":20250617,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4759,"TRADEDATE":20250618,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4760,"TRADEDATE":20250619,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4761,"TRADEDATE":20250620,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4762,"TRADEDATE":20250623,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4763,"TRADEDATE":20250624,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4764,"TRADEDATE":20250625,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4765,"TRADEDATE":20250626,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4766,"TRADEDATE":20250627,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4767,"TRADEDATE":20250630,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4768,"TRADEDATE":20250702,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4769,"TRADEDATE":20250703,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4770,"TRADEDATE":20250704,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4771,"TRADEDATE":20250707,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4772,"TRADEDATE":20250708,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4773,"TRADEDATE":20250709,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4774,"TRADEDATE":20250710,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4775,"TRADEDATE":20250711,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4776,"TRADEDATE":20250714,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4777,"TRADEDATE":20250715,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4778,"TRADEDATE":20250716,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4779,"TRADEDATE":20250717,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4780,"TRADEDATE":20250718,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4781,"TRADEDATE":20250721,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4782,"TRADEDATE":20250722,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4783,"TRADEDATE":20250723,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4784,"TRADEDATE":20250724,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4785,"TRADEDATE":20250725,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4786,"TRADEDATE":20250728,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4787,"TRADEDATE":20250729,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4788,"TRADEDATE":20250730,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4789,"TRADEDATE":20250731,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4790,"TRADEDATE":20250801,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4791,"TRADEDATE":20250804,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4792,"TRADEDATE":20250805,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4793,"TRADEDATE":20250806,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4794,"TRADEDATE":20250807,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4795,"TRADEDATE":20250808,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4796,"TRADEDATE":20250811,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4797,"TRADEDATE":20250812,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4798,"TRADEDATE":20250813,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4799,"TRADEDATE":20250814,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4800,"TRADEDATE":20250815,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4801,"TRADEDATE":20250818,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4802,"TRADEDATE":20250819,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4803,"TRADEDATE":20250820,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4804,"TRADEDATE":20250821,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4805,"TRADEDATE":20250822,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4806,"TRADEDATE":20250825,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4807,"TRADEDATE":20250826,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4808,"TRADEDATE":20250827,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4809,"TRADEDATE":20250828,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4810,"TRADEDATE":20250829,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4811,"TRADEDATE":20250901,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4812,"TRADEDATE":20250902,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4813,"TRADEDATE":20250903,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4814,"TRADEDATE":20250904,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4815,"TRADEDATE":20250905,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4816,"TRADEDATE":20250908,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4817,"TRADEDATE":20250909,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4818,"TRADEDATE":20250910,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4819,"TRADEDATE":20250911,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4820,"TRADEDATE":20250912,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4821,"TRADEDATE":20250915,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4822,"TRADEDATE":20250916,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4823,"TRADEDATE":20250917,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4824,"TRADEDATE":20250918,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4825,"TRADEDATE":20250919,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4826,"TRADEDATE":20250922,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4827,"TRADEDATE":20250923,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4828,"TRADEDATE":20250924,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4829,"TRADEDATE":20250925,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4830,"TRADEDATE":20250926,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4831,"TRADEDATE":20250929,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4832,"TRADEDATE":20250930,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4833,"TRADEDATE":20251002,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4834,"TRADEDATE":20251003,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4835,"TRADEDATE":20251006,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4836,"TRADEDATE":20251008,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4837,"TRADEDATE":20251009,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4838,"TRADEDATE":20251010,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4839,"TRADEDATE":20251013,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4840,"TRADEDATE":20251014,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4841,"TRADEDATE":20251015,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4842,"TRADEDATE":20251016,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4843,"TRADEDATE":20251017,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4844,"TRADEDATE":20251020,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4845,"TRADEDATE":20251021,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4846,"TRADEDATE":20251022,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4847,"TRADEDATE":20251023,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4848,"TRADEDATE":20251024,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4849,"TRADEDATE":20251027,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4850,"TRADEDATE":20251028,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4851,"TRADEDATE":20251030,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4852,"TRADEDATE":20251031,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4853,"TRADEDATE":20251103,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4854,"TRADEDATE":20251104,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4855,"TRADEDATE":20251105,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4856,"TRADEDATE":20251106,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4857,"TRADEDATE":20251107,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4858,"TRADEDATE":20251110,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4859,"TRADEDATE":20251111,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4860,"TRADEDATE":20251112,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4861,"TRADEDATE":20251113,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4862,"TRADEDATE":20251114,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4863,"TRADEDATE":20251117,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4864,"TRADEDATE":20251118,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4865,"TRADEDATE":20251119,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4866,"TRADEDATE":20251120,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4867,"TRADEDATE":20251121,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4868,"TRADEDATE":20251124,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4869,"TRADEDATE":20251125,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4870,"TRADEDATE":20251126,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4871,"TRADEDATE":20251127,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4872,"TRADEDATE":20251128,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4873,"TRADEDATE":20251201,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4874,"TRADEDATE":20251202,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4875,"TRADEDATE":20251203,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4876,"TRADEDATE":20251204,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"},{"ID":4877,"TRADEDATE":20251205,"PHPDATE":1627948800,"PRODUCTID":85,"OPEN":"23.55","LOW":"23.14","HIGH":"25.4","CLOSE":"23.78","ADJCLOSE":"23.78","VOLUME":"0"}]